KissMeData/019210/price/prices-20240701.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

2024-11-17 15:27:48 +09:00

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160338	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5700	50	2	0.88	535862010	93210	319.57	5640	5840	5610	7340	3960	5650	5748.98	11.37	0	21618	5776	5712	5626	5562	5476	5725	5575	168	1690	500	4180	10	1	33573819	1914	8.32	0.56	12	0.28	685.00	10244.00	6750	20240130	-15.56	5200	20231031	9.62	6750	-15.56	20240130	5210	9.40	20240412	6750	-15.56	20240130	5200	9.62	20231031	1.15	N	019210	500	167 억	3818612	N	N	0	N	N
3	20240731	150339	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5670	20	2	0.35	525631900	91414	313.42	5640	5840	5610	7340	3960	5650	5750.02	11.37	0	21872	5776	5712	5626	5562	5476	5725	5575	168	1690	500	4180	10	1	33573819	1904	8.28	0.55	12	0.27	685.00	10244.00	6750	20240130	-16.00	5200	20231031	9.04	6750	-16.00	20240130	5210	8.83	20240412	6750	-16.00	20240130	5200	9.04	20231031	1.15	N	019210	500	167 억	3818612	N	N	0	N	N
4	20240731	140341	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5680	30	2	0.53	493196820	85695	293.81	5640	5840	5610	7340	3960	5650	5755.26	11.37	0	22132	5776	5712	5626	5562	5476	5725	5575	168	1690	500	4180	10	1	33573819	1907	8.29	0.55	12	0.26	685.00	10244.00	6750	20240130	-15.85	5200	20231031	9.23	6750	-15.85	20240130	5210	9.02	20240412	6750	-15.85	20240130	5200	9.23	20231031	1.15	N	019210	500	167 억	3818612	N	N	0	N	N
5	20240731	130340	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5700	50	2	0.88	478705440	83145	285.07	5640	5840	5610	7340	3960	5650	5757.48	11.37	0	22361	5776	5712	5626	5562	5476	5725	5575	168	1690	500	4180	10	1	33573819	1914	8.32	0.56	12	0.25	685.00	10244.00	6750	20240130	-15.56	5200	20231031	9.62	6750	-15.56	20240130	5210	9.40	20240412	6750	-15.56	20240130	5200	9.62	20231031	1.15	N	019210	500	167 억	3818612	N	N	0	N	N
6	20240731	120342	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5710	60	2	1.06	431205030	74807	256.48	5640	5840	5610	7340	3960	5650	5764.23	11.37	0	19486	5776	5712	5626	5562	5476	5725	5575	168	1690	500	4180	10	1	33573819	1917	8.34	0.56	12	0.22	685.00	10244.00	6750	20240130	-15.41	5200	20231031	9.81	6750	-15.41	20240130	5210	9.60	20240412	6750	-15.41	20240130	5200	9.81	20231031	1.15	N	019210	500	167 억	3818612	N	N	0	N	N
7	20240731	110339	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5720	70	2	1.24	427642040	74183	254.34	5640	5840	5610	7340	3960	5650	5764.69	11.37	0	19713	5776	5712	5626	5562	5476	5725	5575	168	1690	500	4180	10	1	33573819	1920	8.35	0.56	12	0.22	685.00	10244.00	6750	20240130	-15.26	5200	20231031	10.00	6750	-15.26	20240130	5210	9.79	20240412	6750	-15.26	20240130	5200	10.00	20231031	1.15	N	019210	500	167 억	3818612	N	N	0	N	N
8	20240731	100339	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5830	180	2	3.19	331333660	57445	196.95	5640	5840	5610	7340	3960	5650	5767.84	11.37	0	28485	5776	5712	5626	5562	5476	5725	5575	168	1690	500	4180	10	1	33573819	1957	8.51	0.57	12	0.17	685.00	10244.00	6750	20240130	-13.63	5200	20231031	12.12	6750	-13.63	20240130	5210	11.90	20240412	6750	-13.63	20240130	5200	12.12	20231031	1.15	N	019210	500	167 억	3818612	N	N	0	N	N
9	20240731	090334	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5640	-10	5	-0.18	2021180	360	1.23	5640	5640	5610	7340	3960	5650	5614.39	11.37	0	69	5776	5712	5626	5562	5476	5725	5575	168	1690	500	4180	10	1	33573819	1894	8.23	0.55	12	0.00	685.00	10244.00	6750	20240130	-16.44	5200	20231031	8.46	6750	-16.44	20240130	5210	8.25	20240412	6750	-16.44	20240130	5200	8.46	20231031	1.15	N	019210	500	167 억	3818612	N	N	0	N	N
10	20240730	160329	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5650	0	3	0.00	162583430	29014	50.50	5650	5690	5540	7340	3960	5650	5603.62	11.39	0	-4430	5910	5780	5710	5580	5510	5745	5545	168	1690	500	4180	10	1	33573819	1897	8.25	0.55	12	0.09	685.00	10244.00	6750	20240130	-16.30	5200	20231031	8.65	6750	-16.30	20240130	5210	8.45	20240412	6750	-16.30	20240130	5200	8.65	20231031	1.15	N	019210	500	167 억	3823120	N	N	0	N	N
11	20240730	150335	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5610	-40	5	-0.71	133572140	23871	41.55	5650	5690	5540	7340	3960	5650	5595.58	11.39	0	-978	5910	5780	5710	5580	5510	5745	5545	168	1690	500	4180	10	1	33573819	1883	8.19	0.55	12	0.07	685.00	10244.00	6750	20240130	-16.89	5200	20231031	7.88	6750	-16.89	20240130	5210	7.68	20240412	6750	-16.89	20240130	5200	7.88	20231031	1.15	N	019210	500	167 억	3823120	N	N	0	N	N
12	20240730	140330	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5590	-60	5	-1.06	95529870	17027	29.63	5650	5690	5580	7340	3960	5650	5610.49	11.39	0	-2626	5910	5780	5710	5580	5510	5745	5545	168	1690	500	4180	10	1	33573819	1877	8.16	0.55	12	0.05	685.00	10244.00	6750	20240130	-17.19	5200	20231031	7.50	6750	-17.19	20240130	5210	7.29	20240412	6750	-17.19	20240130	5200	7.50	20231031	1.15	N	019210	500	167 억	3823120	N	N	0	N	N
13	20240730	130335	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5610	-40	5	-0.71	62679620	11156	19.42	5650	5690	5590	7340	3960	5650	5618.47	11.39	0	-2304	5910	5780	5710	5580	5510	5745	5545	168	1690	500	4180	10	1	33573819	1883	8.19	0.55	12	0.03	685.00	10244.00	6750	20240130	-16.89	5200	20231031	7.88	6750	-16.89	20240130	5210	7.68	20240412	6750	-16.89	20240130	5200	7.88	20231031	1.15	N	019210	500	167 억	3823120	N	N	0	N	N
14	20240730	120334	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5620	-30	5	-0.53	40902580	7268	12.65	5650	5690	5600	7340	3960	5650	5627.76	11.39	0	-476	5910	5780	5710	5580	5510	5745	5545	168	1690	500	4180	10	1	33573819	1887	8.20	0.55	12	0.02	685.00	10244.00	6750	20240130	-16.74	5200	20231031	8.08	6750	-16.74	20240130	5210	7.87	20240412	6750	-16.74	20240130	5200	8.08	20231031	1.15	N	019210	500	167 억	3823120	N	N	0	N	N
15	20240730	110335	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5610	-40	5	-0.71	27593330	4897	8.52	5650	5690	5610	7340	3960	5650	5634.74	11.39	0	-161	5910	5780	5710	5580	5510	5745	5545	168	1690	500	4180	10	1	33573819	1883	8.19	0.55	12	0.01	685.00	10244.00	6750	20240130	-16.89	5200	20231031	7.88	6750	-16.89	20240130	5210	7.68	20240412	6750	-16.89	20240130	5200	7.88	20231031	1.15	N	019210	500	167 억	3823120	N	N	0	N	N
16	20240730	100336	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5650	0	3	0.00	15656490	2772	4.82	5650	5690	5630	7340	3960	5650	5648.08	11.39	0	-275	5910	5780	5710	5580	5510	5745	5545	168	1690	500	4180	10	1	33573819	1897	8.25	0.55	12	0.01	685.00	10244.00	6750	20240130	-16.30	5200	20231031	8.65	6750	-16.30	20240130	5210	8.45	20240412	6750	-16.30	20240130	5200	8.65	20231031	1.15	N	019210	500	167 억	3823120	N	N	0	N	N
17	20240730	090336	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5650	0	3	0.00	1322130	234	0.41	5650	5670	5650	7340	3960	5650	5650.13	11.39	0	70	5910	5780	5710	5580	5510	5745	5545	168	1690	500	4180	10	1	33573819	1897	8.25	0.55	12	0.00	685.00	10244.00	6750	20240130	-16.30	5200	20231031	8.65	6750	-16.30	20240130	5210	8.45	20240412	6750	-16.30	20240130	5200	8.65	20231031	1.15	N	019210	500	167 억	3823120	N	N	0	N	N
18	20240729	160333	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5650	0	3	0.00	325840450	57154	105.90	5840	5840	5640	7340	3960	5650	5701.24	11.36	0	7228	5783	5716	5623	5556	5463	5750	5590	168	1690	500	4180	10	1	33573819	1897	8.25	0.55	12	0.17	685.00	10244.00	6750	20240130	-16.30	5200	20231031	8.65	6750	-16.30	20240130	5210	8.45	20240412	6750	-16.30	20240130	5200	8.65	20231031	1.16	N	019210	500	167 억	3815477	N	N	0	N	N
19	20240729	150333	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5680	30	2	0.53	295194250	51741	95.87	5840	5840	5640	7340	3960	5650	5705.23	11.36	0	5331	5783	5716	5623	5556	5463	5750	5590	168	1690	500	4180	10	1	33573819	1907	8.29	0.55	12	0.15	685.00	10244.00	6750	20240130	-15.85	5200	20231031	9.23	6750	-15.85	20240130	5210	9.02	20240412	6750	-15.85	20240130	5200	9.23	20231031	1.16	N	019210	500	167 억	3815477	N	N	0	N	N
20	20240729	140336	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5700	50	2	0.88	272804210	47806	88.58	5840	5840	5640	7340	3960	5650	5706.48	11.36	0	3982	5783	5716	5623	5556	5463	5750	5590	168	1690	500	4180	10	1	33573819	1914	8.32	0.56	12	0.14	685.00	10244.00	6750	20240130	-15.56	5200	20231031	9.62	6750	-15.56	20240130	5210	9.40	20240412	6750	-15.56	20240130	5200	9.62	20231031	1.16	N	019210	500	167 억	3815477	N	N	0	N	N
21	20240729	130341	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5720	70	2	1.24	226701240	39720	73.60	5840	5840	5640	7340	3960	5650	5707.48	11.36	0	3536	5783	5716	5623	5556	5463	5750	5590	168	1690	500	4180	10	1	33573819	1920	8.35	0.56	12	0.12	685.00	10244.00	6750	20240130	-15.26	5200	20231031	10.00	6750	-15.26	20240130	5210	9.79	20240412	6750	-15.26	20240130	5200	10.00	20231031	1.16	N	019210	500	167 억	3815477	N	N	0	N	N
22	20240729	120333	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5680	30	2	0.53	213446050	37394	69.29	5840	5840	5640	7340	3960	5650	5708.03	11.36	0	3855	5783	5716	5623	5556	5463	5750	5590	168	1690	500	4180	10	1	33573819	1907	8.29	0.55	12	0.11	685.00	10244.00	6750	20240130	-15.85	5200	20231031	9.23	6750	-15.85	20240130	5210	9.02	20240412	6750	-15.85	20240130	5200	9.23	20231031	1.16	N	019210	500	167 억	3815477	N	N	0	N	N
23	20240729	110334	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5710	60	2	1.06	139067350	24281	44.99	5840	5840	5650	7340	3960	5650	5727.41	11.36	0	35	5783	5716	5623	5556	5463	5750	5590	168	1690	500	4180	10	1	33573819	1917	8.34	0.56	12	0.07	685.00	10244.00	6750	20240130	-15.41	5200	20231031	9.81	6750	-15.41	20240130	5210	9.60	20240412	6750	-15.41	20240130	5200	9.81	20231031	1.16	N	019210	500	167 억	3815477	N	N	0	N	N
24	20240729	100333	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5700	50	2	0.88	118522900	20684	38.33	5840	5840	5650	7340	3960	5650	5730.17	11.36	0	780	5783	5716	5623	5556	5463	5750	5590	168	1690	500	4180	10	1	33573819	1914	8.32	0.56	12	0.06	685.00	10244.00	6750	20240130	-15.56	5200	20231031	9.62	6750	-15.56	20240130	5210	9.40	20240412	6750	-15.56	20240130	5200	9.62	20231031	1.16	N	019210	500	167 억	3815477	N	N	0	N	N
25	20240729	090332	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5680	30	2	0.53	54548580	9425	17.46	5840	5840	5680	7340	3960	5650	5787.65	11.36	0	-2876	5783	5716	5623	5556	5463	5750	5590	168	1690	500	4180	10	1	33573819	1907	8.29	0.55	12	0.03	685.00	10244.00	6750	20240130	-15.85	5200	20231031	9.23	6750	-15.85	20240130	5210	9.02	20240412	6750	-15.85	20240130	5200	9.23	20231031	1.16	N	019210	500	167 억	3815477	N	N	0	N	N
26	20240726	160327	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5650	50	2	0.89	302298440	53960	59.81	5530	5690	5530	7280	3920	5600	5602.27	11.33	0	13010	5766	5682	5626	5542	5486	5655	5515	168	1680	500	4140	10	1	33573819	1897	8.25	0.55	12	0.16	685.00	10244.00	6750	20240130	-16.30	5200	20231031	8.65	6750	-16.30	20240130	5210	8.45	20240412	6750	-16.30	20240130	5200	8.65	20231031	1.15	N	019210	500	167 억	3802308	N	N	0	N	N
27	20240726	150329	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5650	50	2	0.89	289739160	51738	57.35	5530	5690	5530	7280	3920	5600	5600.12	11.33	0	13106	5766	5682	5626	5542	5486	5655	5515	168	1680	500	4140	10	1	33573819	1897	8.25	0.55	12	0.15	685.00	10244.00	6750	20240130	-16.30	5200	20231031	8.65	6750	-16.30	20240130	5210	8.45	20240412	6750	-16.30	20240130	5200	8.65	20231031	1.15	N	019210	500	167 억	3802308	N	N	0	N	N
28	20240726	140332	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5660	60	2	1.07	276771240	49447	54.81	5530	5690	5530	7280	3920	5600	5597.33	11.33	0	13234	5766	5682	5626	5542	5486	5655	5515	168	1680	500	4140	10	1	33573819	1900	8.26	0.55	12	0.15	685.00	10244.00	6750	20240130	-16.15	5200	20231031	8.85	6750	-16.15	20240130	5210	8.64	20240412	6750	-16.15	20240130	5200	8.85	20231031	1.15	N	019210	500	167 억	3802308	N	N	0	N	N
29	20240726	130332	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5600	0	3	0.00	201534800	36118	40.03	5530	5650	5530	7280	3920	5600	5579.90	11.33	0	11821	5766	5682	5626	5542	5486	5655	5515	168	1680	500	4140	10	1	33573819	1880	8.18	0.55	12	0.11	685.00	10244.00	6750	20240130	-17.04	5200	20231031	7.69	6750	-17.04	20240130	5210	7.49	20240412	6750	-17.04	20240130	5200	7.69	20231031	1.15	N	019210	500	167 억	3802308	N	N	0	N	N
30	20240726	120332	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5630	30	2	0.54	173075550	31037	34.40	5530	5650	5530	7280	3920	5600	5576.43	11.33	0	10170	5766	5682	5626	5542	5486	5655	5515	168	1680	500	4140	10	1	33573819	1890	8.22	0.55	12	0.09	685.00	10244.00	6750	20240130	-16.59	5200	20231031	8.27	6750	-16.59	20240130	5210	8.06	20240412	6750	-16.59	20240130	5200	8.27	20231031	1.15	N	019210	500	167 억	3802308	N	N	0	N	N
31	20240726	110331	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5610	10	2	0.18	155252980	27864	30.89	5530	5650	5530	7280	3920	5600	5571.81	11.33	0	9520	5766	5682	5626	5542	5486	5655	5515	168	1680	500	4140	10	1	33573819	1883	8.19	0.55	12	0.08	685.00	10244.00	6750	20240130	-16.89	5200	20231031	7.88	6750	-16.89	20240130	5210	7.68	20240412	6750	-16.89	20240130	5200	7.88	20231031	1.15	N	019210	500	167 억	3802308	N	N	0	N	N
32	20240726	100333	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5590	-10	5	-0.18	79677170	14328	15.88	5530	5620	5530	7280	3920	5600	5560.94	11.33	0	5478	5766	5682	5626	5542	5486	5655	5515	168	1680	500	4140	10	1	33573819	1877	8.16	0.55	12	0.04	685.00	10244.00	6750	20240130	-17.19	5200	20231031	7.50	6750	-17.19	20240130	5210	7.29	20240412	6750	-17.19	20240130	5200	7.50	20231031	1.15	N	019210	500	167 억	3802308	N	N	0	N	N
33	20240726	090331	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5600	0	3	0.00	23030770	4159	4.61	5530	5600	5530	7280	3920	5600	5537.57	11.33	0	685	5766	5682	5626	5542	5486	5655	5515	168	1680	500	4140	10	1	33573819	1880	8.18	0.55	12	0.01	685.00	10244.00	6750	20240130	-17.04	5200	20231031	7.69	6750	-17.04	20240130	5210	7.49	20240412	6750	-17.04	20240130	5200	7.69	20231031	1.15	N	019210	500	167 억	3802308	N	N	0	N	N
34	20240725	160330	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5600	-80	5	-1.41	507616080	90217	246.94	5710	5710	5570	7380	3980	5680	5626.61	11.40	0	-26208	5746	5712	5676	5642	5606	5730	5660	168	1700	500	4200	10	1	33573819	1880	8.18	0.55	12	0.27	685.00	10244.00	6750	20240130	-17.04	5200	20231031	7.69	6750	-17.04	20240130	5210	7.49	20240412	6750	-17.04	20240130	5200	7.69	20231031	1.15	N	019210	500	167 억	3828041	N	N	0	N	N
35	20240725	150335	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5610	-70	5	-1.23	491398380	87321	239.01	5710	5710	5570	7380	3980	5680	5627.49	11.40	0	-25836	5746	5712	5676	5642	5606	5730	5660	168	1700	500	4200	10	1	33573819	1883	8.19	0.55	12	0.26	685.00	10244.00	6750	20240130	-16.89	5200	20231031	7.88	6750	-16.89	20240130	5210	7.68	20240412	6750	-16.89	20240130	5200	7.88	20231031	1.15	N	019210	500	167 억	3828041	N	N	0	N	N
36	20240725	140333	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5610	-70	5	-1.23	438361000	77824	213.02	5710	5710	5590	7380	3980	5680	5632.72	11.40	0	-26523	5746	5712	5676	5642	5606	5730	5660	168	1700	500	4200	10	1	33573819	1883	8.19	0.55	12	0.23	685.00	10244.00	6750	20240130	-16.89	5200	20231031	7.88	6750	-16.89	20240130	5210	7.68	20240412	6750	-16.89	20240130	5200	7.88	20231031	1.15	N	019210	500	167 억	3828041	N	N	0	N	N
37	20240725	130333	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5630	-50	5	-0.88	390902740	69358	189.85	5710	5710	5590	7380	3980	5680	5636.01	11.40	0	-26112	5746	5712	5676	5642	5606	5730	5660	168	1700	500	4200	10	1	33573819	1890	8.22	0.55	12	0.21	685.00	10244.00	6750	20240130	-16.59	5200	20231031	8.27	6750	-16.59	20240130	5210	8.06	20240412	6750	-16.59	20240130	5200	8.27	20231031	1.15	N	019210	500	167 억	3828041	N	N	0	N	N
38	20240725	120333	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5620	-60	5	-1.06	370388020	65708	179.85	5710	5710	5590	7380	3980	5680	5636.88	11.40	0	-25969	5746	5712	5676	5642	5606	5730	5660	168	1700	500	4200	10	1	33573819	1887	8.20	0.55	12	0.20	685.00	10244.00	6750	20240130	-16.74	5200	20231031	8.08	6750	-16.74	20240130	5210	7.87	20240412	6750	-16.74	20240130	5200	8.08	20231031	1.15	N	019210	500	167 억	3828041	N	N	0	N	N
39	20240725	110330	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5670	-10	5	-0.18	354644880	62912	172.20	5710	5710	5590	7380	3980	5680	5637.16	11.40	0	-25373	5746	5712	5676	5642	5606	5730	5660	168	1700	500	4200	10	1	33573819	1904	8.28	0.55	12	0.19	685.00	10244.00	6750	20240130	-16.00	5200	20231031	9.04	6750	-16.00	20240130	5210	8.83	20240412	6750	-16.00	20240130	5200	9.04	20231031	1.15	N	019210	500	167 억	3828041	N	N	0	N	N
40	20240725	100331	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5670	-10	5	-0.18	316283340	56103	153.56	5710	5710	5590	7380	3980	5680	5637.55	11.40	0	-23777	5746	5712	5676	5642	5606	5730	5660	168	1700	500	4200	10	1	33573819	1904	8.28	0.55	12	0.17	685.00	10244.00	6750	20240130	-16.00	5200	20231031	9.04	6750	-16.00	20240130	5210	8.83	20240412	6750	-16.00	20240130	5200	9.04	20231031	1.15	N	019210	500	167 억	3828041	N	N	0	N	N
41	20240725	090330	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5630	-50	5	-0.88	2176680	386	1.06	5710	5710	5630	7380	3980	5680	5638.96	11.40	0	-176	5746	5712	5676	5642	5606	5730	5660	168	1700	500	4200	10	1	33573819	1890	8.22	0.55	12	0.00	685.00	10244.00	6750	20240130	-16.59	5200	20231031	8.27	6750	-16.59	20240130	5210	8.06	20240412	6750	-16.59	20240130	5200	8.27	20231031	1.15	N	019210	500	167 억	3828041	N	N	0	N	N
42	20240724	160328	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5680	10	2	0.18	205609280	36334	104.12	5670	5710	5640	7370	3970	5670	5658.87	11.42	0	-7271	5823	5746	5693	5616	5563	5720	5590	168	1700	500	4190	10	1	33573819	1907	8.29	0.55	12	0.11	685.00	10244.00	6750	20240130	-15.85	5200	20231031	9.23	6750	-15.85	20240130	5210	9.02	20240412	6750	-15.85	20240130	5200	9.23	20231031	1.16	N	019210	500	167 억	3834820	N	N	0	N	N
43	20240724	150332	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5670	0	3	0.00	197111440	34835	99.82	5670	5710	5640	7370	3970	5670	5658.43	11.42	0	-6645	5823	5746	5693	5616	5563	5720	5590	168	1700	500	4190	10	1	33573819	1904	8.28	0.55	12	0.10	685.00	10244.00	6750	20240130	-16.00	5200	20231031	9.04	6750	-16.00	20240130	5210	8.83	20240412	6750	-16.00	20240130	5200	9.04	20231031	1.16	N	019210	500	167 억	3834820	N	N	0	N	N
44	20240724	140334	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5680	10	2	0.18	186800970	33011	94.60	5670	5710	5640	7370	3970	5670	5658.75	11.42	0	-6642	5823	5746	5693	5616	5563	5720	5590	168	1700	500	4190	10	1	33573819	1907	8.29	0.55	12	0.10	685.00	10244.00	6750	20240130	-15.85	5200	20231031	9.23	6750	-15.85	20240130	5210	9.02	20240412	6750	-15.85	20240130	5200	9.23	20231031	1.16	N	019210	500	167 억	3834820	N	N	0	N	N
45	20240724	130330	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5680	10	2	0.18	137118490	24235	69.45	5670	5710	5640	7370	3970	5670	5657.87	11.42	0	-4963	5823	5746	5693	5616	5563	5720	5590	168	1700	500	4190	10	1	33573819	1907	8.29	0.55	12	0.07	685.00	10244.00	6750	20240130	-15.85	5200	20231031	9.23	6750	-15.85	20240130	5210	9.02	20240412	6750	-15.85	20240130	5200	9.23	20231031	1.16	N	019210	500	167 억	3834820	N	N	0	N	N
46	20240724	120333	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5650	-20	5	-0.35	134042390	23692	67.89	5670	5710	5640	7370	3970	5670	5657.71	11.42	0	-4807	5823	5746	5693	5616	5563	5720	5590	168	1700	500	4190	10	1	33573819	1897	8.25	0.55	12	0.07	685.00	10244.00	6750	20240130	-16.30	5200	20231031	8.65	6750	-16.30	20240130	5210	8.45	20240412	6750	-16.30	20240130	5200	8.65	20231031	1.16	N	019210	500	167 억	3834820	N	N	0	N	N
47	20240724	110332	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5680	10	2	0.18	50765390	8975	25.72	5670	5710	5640	7370	3970	5670	5656.31	11.42	0	-1814	5823	5746	5693	5616	5563	5720	5590	168	1700	500	4190	10	1	33573819	1907	8.29	0.55	12	0.03	685.00	10244.00	6750	20240130	-15.85	5200	20231031	9.23	6750	-15.85	20240130	5210	9.02	20240412	6750	-15.85	20240130	5200	9.23	20231031	1.16	N	019210	500	167 억	3834820	N	N	0	N	N
48	20240724	100331	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5670	0	3	0.00	25541770	4511	12.93	5670	5710	5650	7370	3970	5670	5662.11	11.42	0	-960	5823	5746	5693	5616	5563	5720	5590	168	1700	500	4190	10	1	33573819	1904	8.28	0.55	12	0.01	685.00	10244.00	6750	20240130	-16.00	5200	20231031	9.04	6750	-16.00	20240130	5210	8.83	20240412	6750	-16.00	20240130	5200	9.04	20231031	1.16	N	019210	500	167 억	3834820	N	N	0	N	N
49	20240724	090331	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5670	0	3	0.00	1701200	300	0.86	5670	5710	5670	7370	3970	5670	5670.67	11.42	0	-292	5823	5746	5693	5616	5563	5720	5590	168	1700	500	4190	10	1	33573819	1904	8.28	0.55	12	0.00	685.00	10244.00	6750	20240130	-16.00	5200	20231031	9.04	6750	-16.00	20240130	5210	8.83	20240412	6750	-16.00	20240130	5200	9.04	20231031	1.16	N	019210	500	167 억	3834820	N	N	0	N	N
50	20240723	160325	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5670	-50	5	-0.87	197671940	34883	39.14	5720	5770	5640	7430	4010	5720	5666.71	11.43	0	-6830	5926	5822	5696	5592	5466	5760	5530	168	1710	500	4230	10	1	33573819	1904	8.28	0.55	12	0.10	685.00	10244.00	6750	20240130	-16.00	5200	20231031	9.04	6750	-16.00	20240130	5210	8.83	20240412	6750	-16.00	20240130	5200	9.04	20231031	1.17	N	019210	500	167 억	3837982	N	N	0	N	N
51	20240723	150336	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5640	-80	5	-1.40	158212290	27888	31.30	5720	5770	5640	7430	4010	5720	5673.13	11.43	0	-6830	5926	5822	5696	5592	5466	5760	5530	168	1710	500	4230	10	1	33573819	1894	8.23	0.55	12	0.08	685.00	10244.00	6750	20240130	-16.44	5200	20231031	8.46	6750	-16.44	20240130	5210	8.25	20240412	6750	-16.44	20240130	5200	8.46	20231031	1.17	N	019210	500	167 억	3837982	N	N	0	N	N
52	20240723	140328	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5680	-40	5	-0.70	93636790	16475	18.49	5720	5770	5660	7430	4010	5720	5683.57	11.43	0	-5663	5926	5822	5696	5592	5466	5760	5530	168	1710	500	4230	10	1	33573819	1907	8.29	0.55	12	0.05	685.00	10244.00	6750	20240130	-15.85	5200	20231031	9.23	6750	-15.85	20240130	5210	9.02	20240412	6750	-15.85	20240130	5200	9.23	20231031	1.17	N	019210	500	167 억	3837982	N	N	0	N	N
53	20240723	130327	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5680	-40	5	-0.70	63125380	11092	12.45	5720	5770	5670	7430	4010	5720	5691.07	11.43	0	-5078	5926	5822	5696	5592	5466	5760	5530	168	1710	500	4230	10	1	33573819	1907	8.29	0.55	12	0.03	685.00	10244.00	6750	20240130	-15.85	5200	20231031	9.23	6750	-15.85	20240130	5210	9.02	20240412	6750	-15.85	20240130	5200	9.23	20231031	1.17	N	019210	500	167 억	3837982	N	N	0	N	N
54	20240723	120331	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5690	-30	5	-0.52	37946580	6660	7.47	5720	5770	5670	7430	4010	5720	5697.68	11.43	0	-4015	5926	5822	5696	5592	5466	5760	5530	168	1710	500	4230	10	1	33573819	1910	8.31	0.56	12	0.02	685.00	10244.00	6750	20240130	-15.70	5200	20231031	9.42	6750	-15.70	20240130	5210	9.21	20240412	6750	-15.70	20240130	5200	9.42	20231031	1.17	N	019210	500	167 억	3837982	N	N	0	N	N
55	20240723	110330	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5700	-20	5	-0.35	29985340	5261	5.90	5720	5770	5670	7430	4010	5720	5699.55	11.43	0	-3299	5926	5822	5696	5592	5466	5760	5530	168	1710	500	4230	10	1	33573819	1914	8.32	0.56	12	0.02	685.00	10244.00	6750	20240130	-15.56	5200	20231031	9.62	6750	-15.56	20240130	5210	9.40	20240412	6750	-15.56	20240130	5200	9.62	20231031	1.17	N	019210	500	167 억	3837982	N	N	0	N	N
56	20240723	100329	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5700	-20	5	-0.35	11911050	2085	2.34	5720	5770	5690	7430	4010	5720	5712.73	11.43	0	-1141	5926	5822	5696	5592	5466	5760	5530	168	1710	500	4230	10	1	33573819	1914	8.32	0.56	12	0.01	685.00	10244.00	6750	20240130	-15.56	5200	20231031	9.62	6750	-15.56	20240130	5210	9.40	20240412	6750	-15.56	20240130	5200	9.62	20231031	1.17	N	019210	500	167 억	3837982	N	N	0	N	N
57	20240723	090330	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5740	20	2	0.35	1387030	242	0.27	5720	5740	5720	7430	4010	5720	5731.53	11.43	0	-44	5926	5822	5696	5592	5466	5760	5530	168	1710	500	4230	10	1	33573819	1927	8.38	0.56	12	0.00	685.00	10244.00	6750	20240130	-14.96	5200	20231031	10.38	6750	-14.96	20240130	5210	10.17	20240412	6750	-14.96	20240130	5200	10.38	20231031	1.17	N	019210	500	167 억	3837982	N	N	0	N	N
58	20240722	160325	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5720	-70	5	-1.21	504827450	89080	153.51	5790	5800	5570	7520	4060	5790	5667.09	11.39	0	18434	5910	5850	5790	5730	5670	5880	5760	168	1730	500	4280	10	1	33573819	1920	8.35	0.56	12	0.27	685.00	10244.00	6750	20240130	-15.26	5200	20231031	10.00	6750	-15.26	20240130	5210	9.79	20240412	6750	-15.26	20240130	5200	10.00	20231031	1.17	N	019210	500	167 억	3823984	N	N	3	N	N
59	20240722	150329	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5750	-40	5	-0.69	492204690	86879	149.72	5790	5800	5570	7520	4060	5790	5665.40	11.39	0	18669	5910	5850	5790	5730	5670	5880	5760	168	1730	500	4280	10	1	33573819	1930	8.39	0.56	12	0.26	685.00	10244.00	6750	20240130	-14.81	5200	20231031	10.58	6750	-14.81	20240130	5210	10.36	20240412	6750	-14.81	20240130	5200	10.58	20231031	1.17	N	019210	500	167 억	3823984	N	N	3	N	N
60	20240722	140331	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5750	-40	5	-0.69	464991060	82144	141.56	5790	5800	5570	7520	4060	5790	5660.68	11.39	0	18875	5910	5850	5790	5730	5670	5880	5760	168	1730	500	4280	10	1	33573819	1930	8.39	0.56	12	0.24	685.00	10244.00	6750	20240130	-14.81	5200	20231031	10.58	6750	-14.81	20240130	5210	10.36	20240412	6750	-14.81	20240130	5200	10.58	20231031	1.17	N	019210	500	167 억	3823984	N	N	3	N	N
61	20240722	130327	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5740	-50	5	-0.86	424931790	75162	129.52	5790	5800	5570	7520	4060	5790	5653.55	11.39	0	18197	5910	5850	5790	5730	5670	5880	5760	168	1730	500	4280	10	1	33573819	1927	8.38	0.56	12	0.22	685.00	10244.00	6750	20240130	-14.96	5200	20231031	10.38	6750	-14.96	20240130	5210	10.17	20240412	6750	-14.96	20240130	5200	10.38	20231031	1.17	N	019210	500	167 억	3823984	N	N	3	N	N
62	20240722	120327	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5710	-80	5	-1.38	398314610	70514	121.52	5790	5800	5570	7520	4060	5790	5648.73	11.39	0	18156	5910	5850	5790	5730	5670	5880	5760	168	1730	500	4280	10	1	33573819	1917	8.34	0.56	12	0.21	685.00	10244.00	6750	20240130	-15.41	5200	20231031	9.81	6750	-15.41	20240130	5210	9.60	20240412	6750	-15.41	20240130	5200	9.81	20231031	1.17	N	019210	500	167 억	3823984	N	N	3	N	N
63	20240722	110330	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5690	-100	5	-1.73	373702030	66199	114.08	5790	5800	5570	7520	4060	5790	5645.13	11.39	0	17871	5910	5850	5790	5730	5670	5880	5760	168	1730	500	4280	10	1	33573819	1910	8.31	0.56	12	0.20	685.00	10244.00	6750	20240130	-15.70	5200	20231031	9.42	6750	-15.70	20240130	5210	9.21	20240412	6750	-15.70	20240130	5200	9.42	20231031	1.17	N	019210	500	167 억	3823984	N	N	3	N	N
64	20240722	100327	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5610	-180	5	-3.11	335236760	59395	102.35	5790	5800	5570	7520	4060	5790	5644.19	11.39	0	18567	5910	5850	5790	5730	5670	5880	5760	168	1730	500	4280	10	1	33573819	1883	8.19	0.55	12	0.18	685.00	10244.00	6750	20240130	-16.89	5200	20231031	7.88	6750	-16.89	20240130	5210	7.68	20240412	6750	-16.89	20240130	5200	7.88	20231031	1.17	N	019210	500	167 억	3823984	N	N	3	N	N
65	20240722	090326	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5790	0	3	0.00	1378030	238	0.41	5790	5800	5790	7520	4060	5790	5790.04	11.39	0	-122	5910	5850	5790	5730	5670	5880	5760	168	1730	500	4280	10	1	33573819	1944	8.45	0.57	12	0.00	685.00	10244.00	6750	20240130	-14.22	5200	20231031	11.35	6750	-14.22	20240130	5210	11.13	20240412	6750	-14.22	20240130	5200	11.35	20231031	1.17	N	019210	500	167 억	3823984	N	N	3	N	N
66	20240719	160324	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5790	20	2	0.35	335600450	58020	110.08	5770	5850	5730	7500	4040	5770	5784.21	11.42	0	-10802	5896	5832	5766	5702	5636	5800	5670	168	1730	500	4260	10	1	33573819	1944	8.45	0.57	12	0.17	685.00	10244.00	6750	20240130	-14.22	5200	20231031	11.35	6750	-14.22	20240130	5210	11.13	20240412	6750	-14.22	20240130	5200	11.35	20231031	1.18	N	019210	500	167 억	3835795	N	N	3	N	N
67	20240719	150324	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5810	40	2	0.69	295021670	51024	96.81	5770	5850	5730	7500	4040	5770	5782.02	11.42	0	-7962	5896	5832	5766	5702	5636	5800	5670	168	1730	500	4260	10	1	33573819	1951	8.48	0.57	12	0.15	685.00	10244.00	6750	20240130	-13.93	5200	20231031	11.73	6750	-13.93	20240130	5210	11.52	20240412	6750	-13.93	20240130	5200	11.73	20231031	1.18	N	019210	500	167 억	3835795	N	N	0	N	N
68	20240719	140326	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5750	-20	5	-0.35	241389460	41720	79.16	5770	5850	5730	7500	4040	5770	5785.94	11.42	0	-6117	5896	5832	5766	5702	5636	5800	5670	168	1730	500	4260	10	1	33573819	1930	8.39	0.56	12	0.12	685.00	10244.00	6750	20240130	-14.81	5200	20231031	10.58	6750	-14.81	20240130	5210	10.36	20240412	6750	-14.81	20240130	5200	10.58	20231031	1.18	N	019210	500	167 억	3835795	N	N	0	N	N
69	20240719	130322	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5770	0	3	0.00	216218750	37343	70.85	5770	5850	5750	7500	4040	5770	5790.07	11.42	0	-5457	5896	5832	5766	5702	5636	5800	5670	168	1730	500	4260	10	1	33573819	1937	8.42	0.56	12	0.11	685.00	10244.00	6750	20240130	-14.52	5200	20231031	10.96	6750	-14.52	20240130	5210	10.75	20240412	6750	-14.52	20240130	5200	10.96	20231031	1.18	N	019210	500	167 억	3835795	N	N	0	N	N
70	20240719	120322	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5770	0	3	0.00	180556860	31155	59.11	5770	5850	5750	7500	4040	5770	5795.44	11.42	0	-4275	5896	5832	5766	5702	5636	5800	5670	168	1730	500	4260	10	1	33573819	1937	8.42	0.56	12	0.09	685.00	10244.00	6750	20240130	-14.52	5200	20231031	10.96	6750	-14.52	20240130	5210	10.75	20240412	6750	-14.52	20240130	5200	10.96	20231031	1.18	N	019210	500	167 억	3835795	N	N	0	N	N
71	20240719	110324	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5790	20	2	0.35	130397270	22481	42.65	5770	5850	5750	7500	4040	5770	5800.33	11.42	0	-3229	5896	5832	5766	5702	5636	5800	5670	168	1730	500	4260	10	1	33573819	1944	8.45	0.57	12	0.07	685.00	10244.00	6750	20240130	-14.22	5200	20231031	11.35	6750	-14.22	20240130	5210	11.13	20240412	6750	-14.22	20240130	5200	11.35	20231031	1.18	N	019210	500	167 억	3835795	N	N	0	N	N
72	20240719	100301	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5820	50	2	0.87	84506180	14578	27.66	5770	5850	5750	7500	4040	5770	5796.83	11.42	0	-2403	5896	5832	5766	5702	5636	5800	5670	168	1730	500	4260	10	1	33573819	1954	8.50	0.57	12	0.04	685.00	10244.00	6750	20240130	-13.78	5200	20231031	11.92	6750	-13.78	20240130	5210	11.71	20240412	6750	-13.78	20240130	5200	11.92	20231031	1.18	N	019210	500	167 억	3835795	N	N	0	N	N
73	20240719	090334	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5760	-10	5	-0.17	467190	81	0.15	5770	5770	5760	7500	4040	5770	5767.78	11.42	0	-19	5896	5832	5766	5702	5636	5800	5670	168	1730	500	4260	10	1	33573819	1934	8.41	0.56	12	0.00	685.00	10244.00	6750	20240130	-14.67	5200	20231031	10.77	6750	-14.67	20240130	5210	10.56	20240412	6750	-14.67	20240130	5200	10.77	20231031	1.18	N	019210	500	167 억	3835795	N	N	0	N	N
74	20240718	160319	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5770	-50	5	-0.86	303871070	52705	95.52	5820	5830	5700	7560	4080	5820	5765.51	11.46	0	-17731	5880	5850	5820	5790	5760	5865	5805	168	1740	500	4300	10	1	33573819	1937	8.42	0.56	12	0.16	685.00	10244.00	6750	20240130	-14.52	5200	20231031	10.96	6750	-14.52	20240130	5210	10.75	20240412	6750	-14.52	20240130	5200	10.96	20231031	1.18	N	019210	500	167 억	3848771	N	N	0	N	N
75	20240718	150322	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5780	-40	5	-0.69	295865140	51318	93.00	5820	5830	5700	7560	4080	5820	5765.33	11.46	0	-17363	5880	5850	5820	5790	5760	5865	5805	168	1740	500	4300	10	1	33573819	1941	8.44	0.56	12	0.15	685.00	10244.00	6750	20240130	-14.37	5200	20231031	11.15	6750	-14.37	20240130	5210	10.94	20240412	6750	-14.37	20240130	5200	11.15	20231031	1.18	N	019210	500	167 억	3848771	N	N	0	N	N
76	20240718	140320	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5760	-60	5	-1.03	259935090	45086	81.71	5820	5830	5700	7560	4080	5820	5765.32	11.46	0	-15097	5880	5850	5820	5790	5760	5865	5805	168	1740	500	4300	10	1	33573819	1934	8.41	0.56	12	0.13	685.00	10244.00	6750	20240130	-14.67	5200	20231031	10.77	6750	-14.67	20240130	5210	10.56	20240412	6750	-14.67	20240130	5200	10.77	20231031	1.18	N	019210	500	167 억	3848771	N	N	0	N	N
77	20240718	130320	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5760	-60	5	-1.03	204779310	35508	64.35	5820	5830	5700	7560	4080	5820	5767.13	11.46	0	-8227	5880	5850	5820	5790	5760	5865	5805	168	1740	500	4300	10	1	33573819	1934	8.41	0.56	12	0.11	685.00	10244.00	6750	20240130	-14.67	5200	20231031	10.77	6750	-14.67	20240130	5210	10.56	20240412	6750	-14.67	20240130	5200	10.77	20231031	1.18	N	019210	500	167 억	3848771	N	N	0	N	N
78	20240718	120320	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5760	-60	5	-1.03	188563770	32695	59.25	5820	5830	5700	7560	4080	5820	5767.36	11.46	0	-6366	5880	5850	5820	5790	5760	5865	5805	168	1740	500	4300	10	1	33573819	1934	8.41	0.56	12	0.10	685.00	10244.00	6750	20240130	-14.67	5200	20231031	10.77	6750	-14.67	20240130	5210	10.56	20240412	6750	-14.67	20240130	5200	10.77	20231031	1.18	N	019210	500	167 억	3848771	N	N	0	N	N
79	20240718	110321	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5770	-50	5	-0.86	168715910	29250	53.01	5820	5830	5700	7560	4080	5820	5768.07	11.46	0	-5164	5880	5850	5820	5790	5760	5865	5805	168	1740	500	4300	10	1	33573819	1937	8.42	0.56	12	0.09	685.00	10244.00	6750	20240130	-14.52	5200	20231031	10.96	6750	-14.52	20240130	5210	10.75	20240412	6750	-14.52	20240130	5200	10.96	20231031	1.18	N	019210	500	167 억	3848771	N	N	0	N	N
80	20240718	100322	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5790	-30	5	-0.52	137026490	23755	43.05	5820	5830	5700	7560	4080	5820	5768.32	11.46	0	-3834	5880	5850	5820	5790	5760	5865	5805	168	1740	500	4300	10	1	33573819	1944	8.45	0.57	12	0.07	685.00	10244.00	6750	20240130	-14.22	5200	20231031	11.35	6750	-14.22	20240130	5210	11.13	20240412	6750	-14.22	20240130	5200	11.35	20231031	1.18	N	019210	500	167 억	3848771	N	N	0	N	N
81	20240718	090323	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5770	-50	5	-0.86	12945820	2237	4.05	5820	5820	5770	7560	4080	5820	5787.13	11.46	0	-513	5880	5850	5820	5790	5760	5865	5805	168	1740	500	4300	10	1	33573819	1937	8.42	0.56	12	0.01	685.00	10244.00	6750	20240130	-14.52	5200	20231031	10.96	6750	-14.52	20240130	5210	10.75	20240412	6750	-14.52	20240130	5200	10.96	20231031	1.18	N	019210	500	167 억	3848771	N	N	0	N	N
82	20240717	160332	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5820	10	2	0.17	320463740	55063	45.77	5810	5850	5790	7550	4070	5810	5819.95	11.44	0	8213	5903	5856	5803	5756	5703	5880	5780	168	1740	500	4290	10	1	33573819	1954	8.50	0.57	12	0.16	685.00	10244.00	6750	20240130	-13.78	5200	20231031	11.92	6750	-13.78	20240130	5210	11.71	20240412	6750	-13.78	20240130	5200	11.92	20231031	1.18	N	019210	500	167 억	3840542	N	N	0	N	N
83	20240717	150336	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5820	10	2	0.17	308172000	52952	44.01	5810	5850	5790	7550	4070	5810	5819.84	11.44	0	8853	5903	5856	5803	5756	5703	5880	5780	168	1740	500	4290	10	1	33573819	1954	8.50	0.57	12	0.16	685.00	10244.00	6750	20240130	-13.78	5200	20231031	11.92	6750	-13.78	20240130	5210	11.71	20240412	6750	-13.78	20240130	5200	11.92	20231031	1.18	N	019210	500	167 억	3840542	N	N	0	N	N
84	20240717	140334	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5830	20	2	0.34	281203490	48324	40.17	5810	5850	5790	7550	4070	5810	5819.13	11.44	0	8829	5903	5856	5803	5756	5703	5880	5780	168	1740	500	4290	10	1	33573819	1957	8.51	0.57	12	0.14	685.00	10244.00	6750	20240130	-13.63	5200	20231031	12.12	6750	-13.63	20240130	5210	11.90	20240412	6750	-13.63	20240130	5200	12.12	20231031	1.18	N	019210	500	167 억	3840542	N	N	0	N	N
85	20240717	130335	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5820	10	2	0.17	254652130	43764	36.38	5810	5850	5790	7550	4070	5810	5818.76	11.44	0	8795	5903	5856	5803	5756	5703	5880	5780	168	1740	500	4290	10	1	33573819	1954	8.50	0.57	12	0.13	685.00	10244.00	6750	20240130	-13.78	5200	20231031	11.92	6750	-13.78	20240130	5210	11.71	20240412	6750	-13.78	20240130	5200	11.92	20231031	1.18	N	019210	500	167 억	3840542	N	N	0	N	N
86	20240717	120334	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5820	10	2	0.17	211483050	36370	30.23	5810	5840	5790	7550	4070	5810	5814.77	11.44	0	8800	5903	5856	5803	5756	5703	5880	5780	168	1740	500	4290	10	1	33573819	1954	8.50	0.57	12	0.11	685.00	10244.00	6750	20240130	-13.78	5200	20231031	11.92	6750	-13.78	20240130	5210	11.71	20240412	6750	-13.78	20240130	5200	11.92	20231031	1.18	N	019210	500	167 억	3840542	N	N	0	N	N
87	20240717	110333	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5820	10	2	0.17	156841770	26955	22.41	5810	5840	5790	7550	4070	5810	5818.65	11.44	0	7988	5903	5856	5803	5756	5703	5880	5780	168	1740	500	4290	10	1	33573819	1954	8.50	0.57	12	0.08	685.00	10244.00	6750	20240130	-13.78	5200	20231031	11.92	6750	-13.78	20240130	5210	11.71	20240412	6750	-13.78	20240130	5200	11.92	20231031	1.18	N	019210	500	167 억	3840542	N	N	0	N	N
88	20240717	100333	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5840	30	2	0.52	110262500	18961	15.76	5810	5840	5790	7550	4070	5810	5815.23	11.44	0	7045	5903	5856	5803	5756	5703	5880	5780	168	1740	500	4290	10	1	33573819	1961	8.53	0.57	12	0.06	685.00	10244.00	6750	20240130	-13.48	5200	20231031	12.31	6750	-13.48	20240130	5210	12.09	20240412	6750	-13.48	20240130	5200	12.31	20231031	1.18	N	019210	500	167 억	3840542	N	N	0	N	N
89	20240717	090304	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5810	0	3	0.00	522350	90	0.07	5810	5810	5800	7550	4070	5810	5803.89	11.44	0	-50	5903	5856	5803	5756	5703	5880	5780	168	1740	500	4290	10	1	33573819	1951	8.48	0.57	12	0.00	685.00	10244.00	6750	20240130	-13.93	5200	20231031	11.73	6750	-13.93	20240130	5210	11.52	20240412	6750	-13.93	20240130	5200	11.73	20231031	1.18	N	019210	500	167 억	3840542	N	N	0	N	N
90	20240716	160335	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5810	20	2	0.35	698294370	120288	216.45	5760	5850	5750	7520	4060	5790	5805.12	11.42	0	5277	5930	5860	5810	5740	5690	5835	5715	168	1730	500	4280	10	1	33573819	1951	8.48	0.57	12	0.36	685.00	10244.00	6750	20240130	-13.93	5200	20231031	11.73	6750	-13.93	20240130	5210	11.52	20240412	6750	-13.93	20240130	5200	11.73	20231031	1.18	N	019210	500	167 억	3835008	N	N	0	N	N
91	20240716	150338	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5800	10	2	0.17	643466660	110843	199.45	5760	5850	5750	7520	4060	5790	5805.21	11.42	0	7712	5930	5860	5810	5740	5690	5835	5715	168	1730	500	4280	10	1	33573819	1947	8.47	0.57	12	0.33	685.00	10244.00	6750	20240130	-14.07	5200	20231031	11.54	6750	-14.07	20240130	5210	11.32	20240412	6750	-14.07	20240130	5200	11.54	20231031	1.18	N	019210	500	167 억	3835008	N	N	0	N	N
92	20240716	140337	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5830	40	2	0.69	617486010	106378	191.42	5760	5850	5750	7520	4060	5790	5804.64	11.42	0	7241	5930	5860	5810	5740	5690	5835	5715	168	1730	500	4280	10	1	33573819	1957	8.51	0.57	12	0.32	685.00	10244.00	6750	20240130	-13.63	5200	20231031	12.12	6750	-13.63	20240130	5210	11.90	20240412	6750	-13.63	20240130	5200	12.12	20231031	1.18	N	019210	500	167 억	3835008	N	N	0	N	N
93	20240716	130336	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5840	50	2	0.86	504383770	86989	156.53	5760	5850	5750	7520	4060	5790	5798.25	11.42	0	6868	5930	5860	5810	5740	5690	5835	5715	168	1730	500	4280	10	1	33573819	1961	8.53	0.57	12	0.26	685.00	10244.00	6750	20240130	-13.48	5200	20231031	12.31	6750	-13.48	20240130	5210	12.09	20240412	6750	-13.48	20240130	5200	12.31	20231031	1.18	N	019210	500	167 억	3835008	N	N	0	N	N
94	20240716	120336	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5820	30	2	0.52	403232820	69633	125.30	5760	5820	5750	7520	4060	5790	5790.83	11.42	0	6237	5930	5860	5810	5740	5690	5835	5715	168	1730	500	4280	10	1	33573819	1954	8.50	0.57	12	0.21	685.00	10244.00	6750	20240130	-13.78	5200	20231031	11.92	6750	-13.78	20240130	5210	11.71	20240412	6750	-13.78	20240130	5200	11.92	20231031	1.18	N	019210	500	167 억	3835008	N	N	0	N	N
95	20240716	110336	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5780	-10	5	-0.17	186703320	32322	58.16	5760	5800	5750	7520	4060	5790	5776.35	11.42	0	2818	5930	5860	5810	5740	5690	5835	5715	168	1730	500	4280	10	1	33573819	1941	8.44	0.56	12	0.10	685.00	10244.00	6750	20240130	-14.37	5200	20231031	11.15	6750	-14.37	20240130	5210	10.94	20240412	6750	-14.37	20240130	5200	11.15	20231031	1.18	N	019210	500	167 억	3835008	N	N	0	N	N
96	20240716	100336	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5790	0	3	0.00	125746370	21763	39.16	5760	5800	5750	7520	4060	5790	5777.99	11.42	0	2070	5930	5860	5810	5740	5690	5835	5715	168	1730	500	4280	10	1	33573819	1944	8.45	0.57	12	0.06	685.00	10244.00	6750	20240130	-14.22	5200	20231031	11.35	6750	-14.22	20240130	5210	11.13	20240412	6750	-14.22	20240130	5200	11.35	20231031	1.18	N	019210	500	167 억	3835008	N	N	0	N	N
97	20240716	090334	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5760	-30	5	-0.52	4915330	854	1.54	5760	5790	5750	7520	4060	5790	5755.66	11.42	0	-31	5930	5860	5810	5740	5690	5835	5715	168	1730	500	4280	10	1	33573819	1934	8.41	0.56	12	0.00	685.00	10244.00	6750	20240130	-14.67	5200	20231031	10.77	6750	-14.67	20240130	5210	10.56	20240412	6750	-14.67	20240130	5200	10.77	20231031	1.18	N	019210	500	167 억	3835008	N	N	0	N	N
98	20240715	160331	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5790	-30	5	-0.52	321771260	55545	41.89	5820	5880	5760	7560	4080	5820	5792.99	11.44	0	-10345	5940	5880	5780	5720	5620	5910	5750	168	1740	500	4300	10	1	33573819	1944	8.45	0.57	12	0.17	685.00	10244.00	6750	20240130	-14.22	5200	20231031	11.35	6750	-14.22	20240130	5210	11.13	20240412	6750	-14.22	20240130	5200	11.35	20231031	1.21	N	019210	500	167 억	3841493	N	N	0	N	N
99	20240715	150333	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5810	-10	5	-0.17	291586240	50337	37.96	5820	5880	5760	7560	4080	5820	5792.68	11.44	0	-8843	5940	5880	5780	5720	5620	5910	5750	168	1740	500	4300	10	1	33573819	1951	8.48	0.57	12	0.15	685.00	10244.00	6750	20240130	-13.93	5200	20231031	11.73	6750	-13.93	20240130	5210	11.52	20240412	6750	-13.93	20240130	5200	11.73	20231031	1.21	N	019210	500	167 억	3841493	N	N	0	N	N
100	20240715	140332	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5800	-20	5	-0.34	271597810	46893	35.36	5820	5880	5760	7560	4080	5820	5791.86	11.44	0	-7832	5940	5880	5780	5720	5620	5910	5750	168	1740	500	4300	10	1	33573819	1947	8.47	0.57	12	0.14	685.00	10244.00	6750	20240130	-14.07	5200	20231031	11.54	6750	-14.07	20240130	5210	11.32	20240412	6750	-14.07	20240130	5200	11.54	20231031	1.21	N	019210	500	167 억	3841493	N	N	0	N	N
101	20240715	130333	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5790	-30	5	-0.52	239871060	41420	31.24	5820	5880	5760	7560	4080	5820	5791.19	11.44	0	-7010	5940	5880	5780	5720	5620	5910	5750	168	1740	500	4300	10	1	33573819	1944	8.45	0.57	12	0.12	685.00	10244.00	6750	20240130	-14.22	5200	20231031	11.35	6750	-14.22	20240130	5210	11.13	20240412	6750	-14.22	20240130	5200	11.35	20231031	1.21	N	019210	500	167 억	3841493	N	N	0	N	N
102	20240715	120333	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5790	-30	5	-0.52	173669080	29971	22.60	5820	5880	5760	7560	4080	5820	5794.57	11.44	0	-6170	5940	5880	5780	5720	5620	5910	5750	168	1740	500	4300	10	1	33573819	1944	8.45	0.57	12	0.09	685.00	10244.00	6750	20240130	-14.22	5200	20231031	11.35	6750	-14.22	20240130	5210	11.13	20240412	6750	-14.22	20240130	5200	11.35	20231031	1.21	N	019210	500	167 억	3841493	N	N	0	N	N
103	20240715	110333	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5760	-60	5	-1.03	139757250	24103	18.18	5820	5880	5760	7560	4080	5820	5798.33	11.44	0	-7339	5940	5880	5780	5720	5620	5910	5750	168	1740	500	4300	10	1	33573819	1934	8.41	0.56	12	0.07	685.00	10244.00	6750	20240130	-14.67	5200	20231031	10.77	6750	-14.67	20240130	5210	10.56	20240412	6750	-14.67	20240130	5200	10.77	20231031	1.21	N	019210	500	167 억	3841493	N	N	0	N	N
104	20240715	100333	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5790	-30	5	-0.52	101484570	17474	13.18	5820	5880	5760	7560	4080	5820	5807.75	11.44	0	-3883	5940	5880	5780	5720	5620	5910	5750	168	1740	500	4300	10	1	33573819	1944	8.45	0.57	12	0.05	685.00	10244.00	6750	20240130	-14.22	5200	20231031	11.35	6750	-14.22	20240130	5210	11.13	20240412	6750	-14.22	20240130	5200	11.35	20231031	1.21	N	019210	500	167 억	3841493	N	N	0	N	N
105	20240715	090333	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5820	0	3	0.00	10100580	1731	1.31	5820	5850	5800	7560	4080	5820	5835.11	11.44	0	-1093	5940	5880	5780	5720	5620	5910	5750	168	1740	500	4300	10	1	33573819	1954	8.50	0.57	12	0.01	685.00	10244.00	6750	20240130	-13.78	5200	20231031	11.92	6750	-13.78	20240130	5210	11.71	20240412	6750	-13.78	20240130	5200	11.92	20231031	1.21	N	019210	500	167 억	3841493	N	N	0	N	N
106	20240712	160330	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5820	120	2	2.11	763626550	131832	410.65	5700	5840	5680	7410	3990	5700	5792.40	11.40	0	3917	5766	5732	5696	5662	5626	5715	5645	168	1710	500	4210	10	1	33573819	1954	8.50	0.57	12	0.39	685.00	10244.00	6750	20240130	-13.78	5200	20231031	11.92	6750	-13.78	20240130	5210	11.71	20240412	6750	-13.78	20240130	5200	11.92	20231031	1.21	N	019210	500	167 억	3828812	N	N	39	N	N
107	20240712	150331	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5810	110	2	1.93	706915660	122088	380.30	5700	5840	5680	7410	3990	5700	5790.21	11.40	0	4554	5766	5732	5696	5662	5626	5715	5645	168	1710	500	4210	10	1	33573819	1951	8.48	0.57	12	0.36	685.00	10244.00	6750	20240130	-13.93	5200	20231031	11.73	6750	-13.93	20240130	5210	11.52	20240412	6750	-13.93	20240130	5200	11.73	20231031	1.21	N	019210	500	167 억	3828812	N	N	39	N	N
108	20240712	140333	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5820	120	2	2.11	572850150	99009	308.41	5700	5840	5680	7410	3990	5700	5785.84	11.40	0	6311	5766	5732	5696	5662	5626	5715	5645	168	1710	500	4210	10	1	33573819	1954	8.50	0.57	12	0.29	685.00	10244.00	6750	20240130	-13.78	5200	20231031	11.92	6750	-13.78	20240130	5210	11.71	20240412	6750	-13.78	20240130	5200	11.92	20231031	1.21	N	019210	500	167 억	3828812	N	N	39	N	N
109	20240712	130331	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5780	80	2	1.40	273863700	47558	148.14	5700	5800	5680	7410	3990	5700	5758.52	11.40	0	3565	5766	5732	5696	5662	5626	5715	5645	168	1710	500	4210	10	1	33573819	1941	8.44	0.56	12	0.14	685.00	10244.00	6750	20240130	-14.37	5200	20231031	11.15	6750	-14.37	20240130	5210	10.94	20240412	6750	-14.37	20240130	5200	11.15	20231031	1.21	N	019210	500	167 억	3828812	N	N	39	N	N
110	20240712	120331	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5760	60	2	1.05	180412920	31385	97.76	5700	5770	5680	7410	3990	5700	5748.38	11.40	0	4002	5766	5732	5696	5662	5626	5715	5645	168	1710	500	4210	10	1	33573819	1934	8.41	0.56	12	0.09	685.00	10244.00	6750	20240130	-14.67	5200	20231031	10.77	6750	-14.67	20240130	5210	10.56	20240412	6750	-14.67	20240130	5200	10.77	20231031	1.21	N	019210	500	167 억	3828812	N	N	39	N	N
111	20240712	110330	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5760	60	2	1.05	110421870	19241	59.94	5700	5770	5680	7410	3990	5700	5738.88	11.40	0	2443	5766	5732	5696	5662	5626	5715	5645	168	1710	500	4210	10	1	33573819	1934	8.41	0.56	12	0.06	685.00	10244.00	6750	20240130	-14.67	5200	20231031	10.77	6750	-14.67	20240130	5210	10.56	20240412	6750	-14.67	20240130	5200	10.77	20231031	1.21	N	019210	500	167 억	3828812	N	N	39	N	N
112	20240712	100332	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5740	40	2	0.70	38650070	6764	21.07	5700	5750	5680	7410	3990	5700	5714.08	11.40	0	2687	5766	5732	5696	5662	5626	5715	5645	168	1710	500	4210	10	1	33573819	1927	8.38	0.56	12	0.02	685.00	10244.00	6750	20240130	-14.96	5200	20231031	10.38	6750	-14.96	20240130	5210	10.17	20240412	6750	-14.96	20240130	5200	10.38	20231031	1.21	N	019210	500	167 억	3828812	N	N	39	N	N
113	20240712	090330	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5710	10	2	0.18	28520	5	0.02	5700	5710	5700	7410	3990	5700	5704.00	11.40	0	0	5766	5732	5696	5662	5626	5715	5645	168	1710	500	4210	10	1	33573819	1917	8.34	0.56	12	0.00	685.00	10244.00	6750	20240130	-15.41	5200	20231031	9.81	6750	-15.41	20240130	5210	9.60	20240412	6750	-15.41	20240130	5200	9.81	20231031	1.21	N	019210	500	167 억	3828812	N	N	39	N	N
114	20240711	160328	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5700	-20	5	-0.35	182376910	32040	77.95	5730	5730	5660	7430	4010	5720	5692.16	11.42	0	-11169	5786	5752	5716	5682	5646	5770	5700	168	1710	500	4230	10	1	33573819	1914	8.32	0.56	12	0.10	685.00	10244.00	6750	20240130	-15.56	5200	20231031	9.62	6750	-15.56	20240130	5210	9.40	20240412	6750	-15.56	20240130	5200	9.62	20231031	1.21	N	019210	500	167 억	3835738	N	N	39	N	N
115	20240711	150333	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5700	-20	5	-0.35	168870160	29666	72.17	5730	5730	5660	7430	4010	5720	5692.38	11.42	0	-11021	5786	5752	5716	5682	5646	5770	5700	168	1710	500	4230	10	1	33573819	1914	8.32	0.56	12	0.09	685.00	10244.00	6750	20240130	-15.56	5200	20231031	9.62	6750	-15.56	20240130	5210	9.40	20240412	6750	-15.56	20240130	5200	9.62	20231031	1.21	N	019210	500	167 억	3835738	N	N	15	N	N
116	20240711	140331	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5720	0	3	0.00	160174950	28137	68.45	5730	5730	5660	7430	4010	5720	5692.68	11.42	0	-10382	5786	5752	5716	5682	5646	5770	5700	168	1710	500	4230	10	1	33573819	1920	8.35	0.56	12	0.08	685.00	10244.00	6750	20240130	-15.26	5200	20231031	10.00	6750	-15.26	20240130	5210	9.79	20240412	6750	-15.26	20240130	5200	10.00	20231031	1.21	N	019210	500	167 억	3835738	N	N	15	N	N
117	20240711	130330	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5690	-30	5	-0.52	141963360	24940	60.67	5730	5730	5660	7430	4010	5720	5692.20	11.42	0	-9457	5786	5752	5716	5682	5646	5770	5700	168	1710	500	4230	10	1	33573819	1910	8.31	0.56	12	0.07	685.00	10244.00	6750	20240130	-15.70	5200	20231031	9.42	6750	-15.70	20240130	5210	9.21	20240412	6750	-15.70	20240130	5200	9.42	20231031	1.21	N	019210	500	167 억	3835738	N	N	15	N	N
118	20240711	120331	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5690	-30	5	-0.52	128415360	22559	54.88	5730	5730	5660	7430	4010	5720	5692.42	11.42	0	-8669	5786	5752	5716	5682	5646	5770	5700	168	1710	500	4230	10	1	33573819	1910	8.31	0.56	12	0.07	685.00	10244.00	6750	20240130	-15.70	5200	20231031	9.42	6750	-15.70	20240130	5210	9.21	20240412	6750	-15.70	20240130	5200	9.42	20231031	1.21	N	019210	500	167 억	3835738	N	N	15	N	N
119	20240711	110330	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5710	-10	5	-0.17	107440620	18865	45.89	5730	5730	5660	7430	4010	5720	5695.24	11.42	0	-8402	5786	5752	5716	5682	5646	5770	5700	168	1710	500	4230	10	1	33573819	1917	8.34	0.56	12	0.06	685.00	10244.00	6750	20240130	-15.41	5200	20231031	9.81	6750	-15.41	20240130	5210	9.60	20240412	6750	-15.41	20240130	5200	9.81	20231031	1.21	N	019210	500	167 억	3835738	N	N	15	N	N
120	20240711	100329	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5720	0	3	0.00	33043160	5795	14.10	5730	5730	5690	7430	4010	5720	5702.01	11.42	0	-3174	5786	5752	5716	5682	5646	5770	5700	168	1710	500	4230	10	1	33573819	1920	8.35	0.56	12	0.02	685.00	10244.00	6750	20240130	-15.26	5200	20231031	10.00	6750	-15.26	20240130	5210	9.79	20240412	6750	-15.26	20240130	5200	10.00	20231031	1.21	N	019210	500	167 억	3835738	N	N	15	N	N
121	20240711	090328	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5730	10	2	0.17	1046790	183	0.45	5730	5730	5720	7430	4010	5720	5720.16	11.42	0	-180	5786	5752	5716	5682	5646	5770	5700	168	1710	500	4230	10	1	33573819	1924	8.36	0.56	12	0.00	685.00	10244.00	6750	20240130	-15.11	5200	20231031	10.19	6750	-15.11	20240130	5210	9.98	20240412	6750	-15.11	20240130	5200	10.19	20231031	1.21	N	019210	500	167 억	3835738	N	N	15	N	N
122	20240710	160329	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5720	20	2	0.35	234697770	41047	87.11	5700	5750	5680	7410	3990	5700	5717.78	11.42	0	2134	5780	5740	5680	5640	5580	5760	5660	168	1710	500	4210	10	1	33573819	1920	8.35	0.56	12	0.12	685.00	10244.00	6750	20240130	-15.26	5200	20231031	10.00	6750	-15.26	20240130	5210	9.79	20240412	6750	-15.26	20240130	5200	10.00	20231031	1.22	N	019210	500	167 억	3832873	N	N	15	N	N
123	20240710	150330	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5710	10	2	0.18	230937680	40390	85.71	5700	5750	5680	7410	3990	5700	5717.69	11.42	0	2155	5780	5740	5680	5640	5580	5760	5660	168	1710	500	4210	10	1	33573819	1917	8.34	0.56	12	0.12	685.00	10244.00	6750	20240130	-15.41	5200	20231031	9.81	6750	-15.41	20240130	5210	9.60	20240412	6750	-15.41	20240130	5200	9.81	20231031	1.22	N	019210	500	167 억	3832873	N	N	17	N	N
124	20240710	140329	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5710	10	2	0.18	203940800	35667	75.69	5700	5750	5680	7410	3990	5700	5717.91	11.42	0	3296	5780	5740	5680	5640	5580	5760	5660	168	1710	500	4210	10	1	33573819	1917	8.34	0.56	12	0.11	685.00	10244.00	6750	20240130	-15.41	5200	20231031	9.81	6750	-15.41	20240130	5210	9.60	20240412	6750	-15.41	20240130	5200	9.81	20231031	1.22	N	019210	500	167 억	3832873	N	N	17	N	N
125	20240710	130329	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5730	30	2	0.53	187087900	32724	69.45	5700	5750	5680	7410	3990	5700	5717.15	11.42	0	3594	5780	5740	5680	5640	5580	5760	5660	168	1710	500	4210	10	1	33573819	1924	8.36	0.56	12	0.10	685.00	10244.00	6750	20240130	-15.11	5200	20231031	10.19	6750	-15.11	20240130	5210	9.98	20240412	6750	-15.11	20240130	5200	10.19	20231031	1.22	N	019210	500	167 억	3832873	N	N	17	N	N
126	20240710	120327	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5730	30	2	0.53	135302220	23672	50.24	5700	5750	5680	7410	3990	5700	5715.71	11.42	0	4130	5780	5740	5680	5640	5580	5760	5660	168	1710	500	4210	10	1	33573819	1924	8.36	0.56	12	0.07	685.00	10244.00	6750	20240130	-15.11	5200	20231031	10.19	6750	-15.11	20240130	5210	9.98	20240412	6750	-15.11	20240130	5200	10.19	20231031	1.22	N	019210	500	167 억	3832873	N	N	17	N	N
127	20240710	110330	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5730	30	2	0.53	105975070	18547	39.36	5700	5750	5680	7410	3990	5700	5713.87	11.42	0	4195	5780	5740	5680	5640	5580	5760	5660	168	1710	500	4210	10	1	33573819	1924	8.36	0.56	12	0.06	685.00	10244.00	6750	20240130	-15.11	5200	20231031	10.19	6750	-15.11	20240130	5210	9.98	20240412	6750	-15.11	20240130	5200	10.19	20231031	1.22	N	019210	500	167 억	3832873	N	N	17	N	N
128	20240710	100326	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5730	30	2	0.53	65304460	11449	24.30	5700	5750	5680	7410	3990	5700	5703.94	11.42	0	3853	5780	5740	5680	5640	5580	5760	5660	168	1710	500	4210	10	1	33573819	1924	8.36	0.56	12	0.03	685.00	10244.00	6750	20240130	-15.11	5200	20231031	10.19	6750	-15.11	20240130	5210	9.98	20240412	6750	-15.11	20240130	5200	10.19	20231031	1.22	N	019210	500	167 억	3832873	N	N	17	N	N
129	20240710	090329	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5720	20	2	0.35	628550	110	0.23	5700	5720	5680	7410	3990	5700	5714.09	11.42	0	-3	5780	5740	5680	5640	5580	5760	5660	168	1710	500	4210	10	1	33573819	1920	8.35	0.56	12	0.00	685.00	10244.00	6750	20240130	-15.26	5200	20231031	10.00	6750	-15.26	20240130	5210	9.79	20240412	6750	-15.26	20240130	5200	10.00	20231031	1.22	N	019210	500	167 억	3832873	N	N	17	N	N
130	20240709	160329	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5700	90	2	1.60	266143480	46803	123.16	5630	5720	5620	7290	3930	5610	5686.46	11.43	0	-6093	5743	5676	5593	5526	5443	5710	5560	168	1680	500	4150	10	1	33573819	1914	8.32	0.56	12	0.14	685.00	10244.00	6750	20240130	-15.56	5200	20231031	9.62	6750	-15.56	20240130	5210	9.40	20240412	6750	-15.56	20240130	5200	9.62	20231031	1.26	N	019210	500	167 억	3838572	N	N	17	N	N
131	20240709	150329	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5690	80	2	1.43	241214450	42429	111.65	5630	5720	5620	7290	3930	5610	5685.13	11.43	0	-6064	5743	5676	5593	5526	5443	5710	5560	168	1680	500	4150	10	1	33573819	1910	8.31	0.56	12	0.13	685.00	10244.00	6750	20240130	-15.70	5200	20231031	9.42	6750	-15.70	20240130	5210	9.21	20240412	6750	-15.70	20240130	5200	9.42	20231031	1.26	N	019210	500	167 억	3838572	N	N	20	N	N
132	20240709	140329	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5710	100	2	1.78	207756000	36560	96.20	5630	5710	5620	7290	3930	5610	5682.60	11.43	0	-4942	5743	5676	5593	5526	5443	5710	5560	168	1680	500	4150	10	1	33573819	1917	8.34	0.56	12	0.11	685.00	10244.00	6750	20240130	-15.41	5200	20231031	9.81	6750	-15.41	20240130	5210	9.60	20240412	6750	-15.41	20240130	5200	9.81	20231031	1.26	N	019210	500	167 억	3838572	N	N	20	N	N
133	20240709	130329	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5690	80	2	1.43	148562450	26176	68.88	5630	5710	5620	7290	3930	5610	5675.52	11.43	0	-2603	5743	5676	5593	5526	5443	5710	5560	168	1680	500	4150	10	1	33573819	1910	8.31	0.56	12	0.08	685.00	10244.00	6750	20240130	-15.70	5200	20231031	9.42	6750	-15.70	20240130	5210	9.21	20240412	6750	-15.70	20240130	5200	9.42	20231031	1.26	N	019210	500	167 억	3838572	N	N	20	N	N
134	20240709	120330	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5700	90	2	1.60	102928000	18162	47.79	5630	5700	5620	7290	3930	5610	5667.22	11.43	0	-1482	5743	5676	5593	5526	5443	5710	5560	168	1680	500	4150	10	1	33573819	1914	8.32	0.56	12	0.05	685.00	10244.00	6750	20240130	-15.56	5200	20231031	9.62	6750	-15.56	20240130	5210	9.40	20240412	6750	-15.56	20240130	5200	9.62	20231031	1.26	N	019210	500	167 억	3838572	N	N	20	N	N
135	20240709	110329	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5660	50	2	0.89	42135110	7450	19.60	5630	5680	5620	7290	3930	5610	5655.72	11.43	0	-862	5743	5676	5593	5526	5443	5710	5560	168	1680	500	4150	10	1	33573819	1900	8.26	0.55	12	0.02	685.00	10244.00	6750	20240130	-16.15	5200	20231031	8.85	6750	-16.15	20240130	5210	8.64	20240412	6750	-16.15	20240130	5200	8.85	20231031	1.26	N	019210	500	167 억	3838572	N	N	20	N	N
136	20240709	100329	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5640	30	2	0.53	15501290	2746	7.23	5630	5660	5620	7290	3930	5610	5645.04	11.43	0	-802	5743	5676	5593	5526	5443	5710	5560	168	1680	500	4150	10	1	33573819	1894	8.23	0.55	12	0.01	685.00	10244.00	6750	20240130	-16.44	5200	20231031	8.46	6750	-16.44	20240130	5210	8.25	20240412	6750	-16.44	20240130	5200	8.46	20231031	1.26	N	019210	500	167 억	3838572	N	N	20	N	N
137	20240709	090328	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5630	20	2	0.36	33770	6	0.02	5630	5630	5620	7290	3930	5610	5628.33	11.43	0	-1	5743	5676	5593	5526	5443	5710	5560	168	1680	500	4150	10	1	33573819	1890	8.22	0.55	12	0.00	685.00	10244.00	6750	20240130	-16.59	5200	20231031	8.27	6750	-16.59	20240130	5210	8.06	20240412	6750	-16.59	20240130	5200	8.27	20231031	1.26	N	019210	500	167 억	3838572	N	N	20	N	N
138	20240708	160327	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5610	110	2	2.00	212927320	38001	56.69	5550	5660	5510	7150	3850	5500	5603.20	11.45	0	-2443	5633	5566	5533	5466	5433	5550	5450	168	1650	500	4070	10	1	33573819	1883	8.19	0.55	12	0.11	685.00	10244.00	6750	20240130	-16.89	5200	20231031	7.88	6750	-16.89	20240130	5210	7.68	20240412	6750	-16.89	20240130	5200	7.88	20231031	1.26	N	019210	500	167 억	3842844	N	N	20	N	N
139	20240708	150328	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5630	130	2	2.36	203711030	36360	54.25	5550	5660	5510	7150	3850	5500	5602.61	11.45	0	-2418	5633	5566	5533	5466	5433	5550	5450	168	1650	500	4070	10	1	33573819	1890	8.22	0.55	12	0.11	685.00	10244.00	6750	20240130	-16.59	5200	20231031	8.27	6750	-16.59	20240130	5210	8.06	20240412	6750	-16.59	20240130	5200	8.27	20231031	1.26	N	019210	500	167 억	3842844	N	N	17	N	N
140	20240708	140328	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5640	140	2	2.55	164359510	29379	43.83	5550	5650	5510	7150	3850	5500	5594.46	11.45	0	-2384	5633	5566	5533	5466	5433	5550	5450	168	1650	500	4070	10	1	33573819	1894	8.23	0.55	12	0.09	685.00	10244.00	6750	20240130	-16.44	5200	20231031	8.46	6750	-16.44	20240130	5210	8.25	20240412	6750	-16.44	20240130	5200	8.46	20231031	1.26	N	019210	500	167 억	3842844	N	N	17	N	N
141	20240708	130326	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5620	120	2	2.18	101929780	18292	27.29	5550	5620	5510	7150	3850	5500	5572.37	11.45	0	-363	5633	5566	5533	5466	5433	5550	5450	168	1650	500	4070	10	1	33573819	1887	8.20	0.55	12	0.05	685.00	10244.00	6750	20240130	-16.74	5200	20231031	8.08	6750	-16.74	20240130	5210	7.87	20240412	6750	-16.74	20240130	5200	8.08	20231031	1.26	N	019210	500	167 억	3842844	N	N	17	N	N
142	20240708	120328	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5580	80	2	1.45	67622310	12162	18.14	5550	5580	5510	7150	3850	5500	5560.13	11.45	0	130	5633	5566	5533	5466	5433	5550	5450	168	1650	500	4070	10	1	33573819	1873	8.15	0.54	12	0.04	685.00	10244.00	6750	20240130	-17.33	5200	20231031	7.31	6750	-17.33	20240130	5210	7.10	20240412	6750	-17.33	20240130	5200	7.31	20231031	1.26	N	019210	500	167 억	3842844	N	N	17	N	N
143	20240708	110326	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5570	70	2	1.27	51555060	9276	13.84	5550	5580	5510	7150	3850	5500	5557.90	11.45	0	154	5633	5566	5533	5466	5433	5550	5450	168	1650	500	4070	10	1	33573819	1870	8.13	0.54	12	0.03	685.00	10244.00	6750	20240130	-17.48	5200	20231031	7.12	6750	-17.48	20240130	5210	6.91	20240412	6750	-17.48	20240130	5200	7.12	20231031	1.26	N	019210	500	167 억	3842844	N	N	17	N	N
144	20240708	100327	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5550	50	2	0.91	29705640	5352	7.98	5550	5570	5510	7150	3850	5500	5550.38	11.45	0	-283	5633	5566	5533	5466	5433	5550	5450	168	1650	500	4070	10	1	33573819	1863	8.10	0.54	12	0.02	685.00	10244.00	6750	20240130	-17.78	5200	20231031	6.73	6750	-17.78	20240130	5210	6.53	20240412	6750	-17.78	20240130	5200	6.73	20231031	1.26	N	019210	500	167 억	3842844	N	N	17	N	N
145	20240708	090327	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5550	50	2	0.91	2963700	534	0.80	5550	5550	5550	7150	3850	5500	5550.00	11.45	0	-218	5633	5566	5533	5466	5433	5550	5450	168	1650	500	4070	10	1	33573819	1863	8.10	0.54	12	0.00	685.00	10244.00	6750	20240130	-17.78	5200	20231031	6.73	6750	-17.78	20240130	5210	6.53	20240412	6750	-17.78	20240130	5200	6.73	20231031	1.26	N	019210	500	167 억	3842844	N	N	17	N	N
146	20240705	160325	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5500	-60	5	-1.08	371139400	67027	62.81	5580	5600	5500	7220	3900	5560	5537.16	11.47	0	-24637	5800	5680	5580	5460	5360	5630	5410	168	1660	500	4110	10	1	33573819	1847	8.03	0.54	12	0.20	685.00	10244.00	6750	20240130	-18.52	5200	20231031	5.77	6750	-18.52	20240130	5210	5.57	20240412	6750	-18.52	20240130	5200	5.77	20231031	1.25	N	019210	500	167 억	3849380	N	N	17	N	N
147	20240705	150327	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5540	-20	5	-0.36	329788720	59534	55.79	5580	5600	5500	7220	3900	5560	5539.50	11.47	0	-23773	5800	5680	5580	5460	5360	5630	5410	168	1660	500	4110	10	1	33573819	1860	8.09	0.54	12	0.18	685.00	10244.00	6750	20240130	-17.93	5200	20231031	6.54	6750	-17.93	20240130	5210	6.33	20240412	6750	-17.93	20240130	5200	6.54	20231031	1.25	N	019210	500	167 억	3849380	N	N	12	N	N
148	20240705	140327	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5580	20	2	0.36	297406190	53707	50.33	5580	5600	5500	7220	3900	5560	5537.57	11.47	0	-21794	5800	5680	5580	5460	5360	5630	5410	168	1660	500	4110	10	1	33573819	1873	8.15	0.54	12	0.16	685.00	10244.00	6750	20240130	-17.33	5200	20231031	7.31	6750	-17.33	20240130	5210	7.10	20240412	6750	-17.33	20240130	5200	7.31	20231031	1.25	N	019210	500	167 억	3849380	N	N	12	N	N
149	20240705	130326	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5540	-20	5	-0.36	243520210	44015	41.24	5580	5600	5500	7220	3900	5560	5532.66	11.47	0	-18846	5800	5680	5580	5460	5360	5630	5410	168	1660	500	4110	10	1	33573819	1860	8.09	0.54	12	0.13	685.00	10244.00	6750	20240130	-17.93	5200	20231031	6.54	6750	-17.93	20240130	5210	6.33	20240412	6750	-17.93	20240130	5200	6.54	20231031	1.25	N	019210	500	167 억	3849380	N	N	12	N	N
150	20240705	120326	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5520	-40	5	-0.72	194918460	35203	32.99	5580	5600	5500	7220	3900	5560	5536.98	11.47	0	-12194	5800	5680	5580	5460	5360	5630	5410	168	1660	500	4110	10	1	33573819	1853	8.06	0.54	12	0.10	685.00	10244.00	6750	20240130	-18.22	5200	20231031	6.15	6750	-18.22	20240130	5210	5.95	20240412	6750	-18.22	20240130	5200	6.15	20231031	1.25	N	019210	500	167 억	3849380	N	N	12	N	N
151	20240705	110325	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5530	-30	5	-0.54	108789020	19609	18.37	5580	5600	5520	7220	3900	5560	5547.91	11.47	0	-3870	5800	5680	5580	5460	5360	5630	5410	168	1660	500	4110	10	1	33573819	1857	8.07	0.54	12	0.06	685.00	10244.00	6750	20240130	-18.07	5200	20231031	6.35	6750	-18.07	20240130	5210	6.14	20240412	6750	-18.07	20240130	5200	6.35	20231031	1.25	N	019210	500	167 억	3849380	N	N	12	N	N
152	20240705	100325	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5600	40	2	0.72	50644670	9109	8.54	5580	5600	5520	7220	3900	5560	5559.85	11.47	0	4341	5800	5680	5580	5460	5360	5630	5410	168	1660	500	4110	10	1	33573819	1880	8.18	0.55	12	0.03	685.00	10244.00	6750	20240130	-17.04	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	3849380	N	N	12	N	N
153	20240705	090326	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5520	-40	5	-0.72	3689700	665	0.62	5580	5580	5520	7220	3900	5560	5548.42	11.47	0	-29	5800	5680	5580	5460	5360	5630	5410	168	1660	500	4110	10	1	33573819	1853	8.06	0.54	12	0.00	685.00	10244.00	6750	20240130	-18.22	5200	20231031	6.15	6750	-18.22	20240130	5210	5.95	20240412	6750	-18.22	20240130	5200	6.15	20231031	1.25	N	019210	500	167 억	3849380	N	N	12	N	N
154	20240704	160324	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5560	-80	5	-1.42	591362940	106666	154.66	5690	5700	5480	7330	3950	5640	5544.01	11.43	-2400000	11730	5853	5746	5693	5586	5533	5720	5560	168	1690	500	4170	10	1	33573819	1867	8.12	0.54	12	0.32	685.00	10244.00	6750	20240130	-17.63	5200	20231031	6.92	6750	-17.63	20240130	5210	6.72	20240412	6750	-17.63	20240130	5200	6.92	20231031	1.26	N	019210	500	167 억	3838727	N	N	12	N	N
155	20240704	150326	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5560	-80	5	-1.42	573719560	103485	150.05	5690	5700	5480	7330	3950	5640	5543.99	11.43	-2400000	11913	5853	5746	5693	5586	5533	5720	5560	168	1690	500	4170	10	1	33573819	1867	8.12	0.54	12	0.31	685.00	10244.00	6750	20240130	-17.63	5200	20231031	6.92	6750	-17.63	20240130	5210	6.72	20240412	6750	-17.63	20240130	5200	6.92	20231031	1.26	N	019210	500	167 억	3838727	N	N	11	N	N
156	20240704	140325	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5520	-120	5	-2.13	504878630	91043	132.01	5690	5700	5480	7330	3950	5640	5545.50	11.43	-2400000	12584	5853	5746	5693	5586	5533	5720	5560	168	1690	500	4170	10	1	33573819	1853	8.06	0.54	12	0.27	685.00	10244.00	6750	20240130	-18.22	5200	20231031	6.15	6750	-18.22	20240130	5210	5.95	20240412	6750	-18.22	20240130	5200	6.15	20231031	1.26	N	019210	500	167 억	3838727	N	N	11	N	N
157	20240704	130326	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5530	-110	5	-1.95	399764360	71958	104.33	5690	5700	5490	7330	3950	5640	5555.52	11.43	-2400000	7008	5853	5746	5693	5586	5533	5720	5560	168	1690	500	4170	10	1	33573819	1857	8.07	0.54	12	0.21	685.00	10244.00	6750	20240130	-18.07	5200	20231031	6.35	6750	-18.07	20240130	5210	6.14	20240412	6750	-18.07	20240130	5200	6.35	20231031	1.26	N	019210	500	167 억	3838727	N	N	11	N	N
158	20240704	120325	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5540	-100	5	-1.77	346884380	62391	90.46	5690	5700	5490	7330	3950	5640	5559.85	11.43	-2400000	3054	5853	5746	5693	5586	5533	5720	5560	168	1690	500	4170	10	1	33573819	1860	8.09	0.54	12	0.19	685.00	10244.00	6750	20240130	-17.93	5200	20231031	6.54	6750	-17.93	20240130	5210	6.33	20240412	6750	-17.93	20240130	5200	6.54	20231031	1.26	N	019210	500	167 억	3838727	N	N	11	N	N
159	20240704	110325	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5510	-130	5	-2.30	222748660	39914	57.87	5690	5700	5490	7330	3950	5640	5580.72	11.43	-2400000	-4057	5853	5746	5693	5586	5533	5720	5560	168	1690	500	4170	10	1	33573819	1850	8.04	0.54	12	0.12	685.00	10244.00	6750	20240130	-18.37	5200	20231031	5.96	6750	-18.37	20240130	5210	5.76	20240412	6750	-18.37	20240130	5200	5.96	20231031	1.26	N	019210	500	167 억	3838727	N	N	11	N	N
160	20240704	100325	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5630	-10	5	-0.18	98375540	17526	25.41	5690	5700	5580	7330	3950	5640	5613.12	11.43	-2400000	-2013	5853	5746	5693	5586	5533	5720	5560	168	1690	500	4170	10	1	33573819	1890	8.22	0.55	12	0.05	685.00	10244.00	6750	20240130	-16.59	5200	20231031	8.27	6750	-16.59	20240130	5210	8.06	20240412	6750	-16.59	20240130	5200	8.27	20231031	1.26	N	019210	500	167 억	3838727	N	N	11	N	N
161	20240704	090325	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5700	60	2	1.06	2349980	413	0.60	5690	5700	5690	7330	3950	5640	5690.02	11.43	-2400000	-174	5853	5746	5693	5586	5533	5720	5560	168	1690	500	4170	10	1	33573819	1914	8.32	0.56	12	0.00	685.00	10244.00	6750	20240130	-15.56	5200	20231031	9.62	6750	-15.56	20240130	5210	9.40	20240412	6750	-15.56	20240130	5200	9.62	20231031	1.26	N	019210	500	167 억	3838727	N	N	11	N	N
162	20240703	160323	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5640	-90	5	-1.57	392814940	68884	51.61	5790	5800	5640	7440	4020	5730	5702.72	18.61	0	-8090	5896	5812	5736	5652	5576	5775	5615	168	1710	500	4240	10	1	33573819	1894	8.23	0.55	12	0.21	685.00	10244.00	6750	20230627	-16.44	5200	20231031	8.46	6750	-16.44	20240130	5210	8.25	20240412	6750	-16.44	20240130	5200	8.46	20231031	1.24	N	019210	500	167 억	6246427	N	N	11	N	N
163	20240703	150325	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5690	-40	5	-0.70	364764770	63924	47.89	5790	5800	5660	7440	4020	5730	5706.23	18.61	0	-5829	5896	5812	5736	5652	5576	5775	5615	168	1710	500	4240	10	1	33573819	1910	8.31	0.56	12	0.19	685.00	10244.00	6750	20230627	-15.70	5200	20231031	9.42	6750	-15.70	20240130	5210	9.21	20240412	6750	-15.70	20240130	5200	9.42	20231031	1.24	N	019210	500	167 억	6246427	N	N	9	N	N
164	20240703	140324	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5690	-40	5	-0.70	338380010	59279	44.41	5790	5800	5660	7440	4020	5730	5708.26	18.61	0	-3069	5896	5812	5736	5652	5576	5775	5615	168	1710	500	4240	10	1	33573819	1910	8.31	0.56	12	0.18	685.00	10244.00	6750	20230627	-15.70	5200	20231031	9.42	6750	-15.70	20240130	5210	9.21	20240412	6750	-15.70	20240130	5200	9.42	20231031	1.24	N	019210	500	167 억	6246427	N	N	9	N	N
165	20240703	130324	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5710	-20	5	-0.35	297327020	52055	39.00	5790	5800	5660	7440	4020	5730	5711.79	18.61	0	529	5896	5812	5736	5652	5576	5775	5615	168	1710	500	4240	10	1	33573819	1917	8.34	0.56	12	0.16	685.00	10244.00	6750	20230627	-15.41	5200	20231031	9.81	6750	-15.41	20240130	5210	9.60	20240412	6750	-15.41	20240130	5200	9.81	20231031	1.24	N	019210	500	167 억	6246427	N	N	9	N	N
166	20240703	120324	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5690	-40	5	-0.70	269739690	47201	35.36	5790	5800	5660	7440	4020	5730	5714.70	18.61	0	2603	5896	5812	5736	5652	5576	5775	5615	168	1710	500	4240	10	1	33573819	1910	8.31	0.56	12	0.14	685.00	10244.00	6750	20230627	-15.70	5200	20231031	9.42	6750	-15.70	20240130	5210	9.21	20240412	6750	-15.70	20240130	5200	9.42	20231031	1.24	N	019210	500	167 억	6246427	N	N	9	N	N
167	20240703	110325	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5690	-40	5	-0.70	239458560	41875	31.37	5790	5800	5660	7440	4020	5730	5718.41	18.61	0	3984	5896	5812	5736	5652	5576	5775	5615	168	1710	500	4240	10	1	33573819	1910	8.31	0.56	12	0.12	685.00	10244.00	6750	20230627	-15.70	5200	20231031	9.42	6750	-15.70	20240130	5210	9.21	20240412	6750	-15.70	20240130	5200	9.42	20231031	1.24	N	019210	500	167 억	6246427	N	N	9	N	N
168	20240703	100325	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5780	50	2	0.87	77093990	13337	9.99	5790	5800	5720	7440	4020	5730	5780.46	18.61	0	-5821	5896	5812	5736	5652	5576	5775	5615	168	1710	500	4240	10	1	33573819	1941	8.44	0.56	12	0.04	685.00	10244.00	6750	20230627	-14.37	5200	20231031	11.15	6750	-14.37	20240130	5210	10.94	20240412	6750	-14.37	20240130	5200	11.15	20231031	1.24	N	019210	500	167 억	6246427	N	N	9	N	N
169	20240703	090324	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5720	-10	5	-0.17	1487150	258	0.19	5790	5790	5720	7440	4020	5730	5764.15	18.61	0	0	5896	5812	5736	5652	5576	5775	5615	168	1710	500	4240	10	1	33573819	1920	8.35	0.56	12	0.00	685.00	10244.00	6750	20230627	-15.26	5200	20231031	10.00	6750	-15.26	20240130	5210	9.79	20240412	6750	-15.26	20240130	5200	10.00	20231031	1.24	N	019210	500	167 억	6246427	N	N	9	N	N
170	20240702	160323	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5730	-20	5	-0.35	763959910	132775	208.44	5750	5820	5660	7470	4030	5750	5754.02	18.64	0	-12312	5836	5792	5726	5682	5616	5815	5705	168	1720	500	4250	10	1	33573819	1924	8.36	0.56	12	0.40	685.00	10244.00	6780	20230626	-15.49	5200	20231031	10.19	6750	-15.11	20240130	5210	9.98	20240412	6750	-15.11	20240130	5200	10.19	20231031	1.24	N	019210	500	167 억	6259085	N	N	9	N	N
171	20240702	150324	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5790	40	2	0.70	728800630	126671	198.86	5750	5820	5660	7470	4030	5750	5753.49	18.64	0	-11228	5836	5792	5726	5682	5616	5815	5705	168	1720	500	4250	10	1	33573819	1944	8.45	0.57	12	0.38	685.00	10244.00	6780	20230626	-14.60	5200	20231031	11.35	6750	-14.22	20240130	5210	11.13	20240412	6750	-14.22	20240130	5200	11.35	20231031	1.24	N	019210	500	167 억	6259085	N	N	14	N	N
172	20240702	140323	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5760	10	2	0.17	558417050	97203	152.60	5750	5810	5660	7470	4030	5750	5744.85	18.64	0	-5297	5836	5792	5726	5682	5616	5815	5705	168	1720	500	4250	10	1	33573819	1934	8.41	0.56	12	0.29	685.00	10244.00	6780	20230626	-15.04	5200	20231031	10.77	6750	-14.67	20240130	5210	10.56	20240412	6750	-14.67	20240130	5200	10.77	20231031	1.24	N	019210	500	167 억	6259085	N	N	14	N	N
173	20240702	130323	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5770	20	2	0.35	482382240	83996	131.87	5750	5810	5660	7470	4030	5750	5742.92	18.64	0	-6412	5836	5792	5726	5682	5616	5815	5705	168	1720	500	4250	10	1	33573819	1937	8.42	0.56	12	0.25	685.00	10244.00	6780	20230626	-14.90	5200	20231031	10.96	6750	-14.52	20240130	5210	10.75	20240412	6750	-14.52	20240130	5200	10.96	20231031	1.24	N	019210	500	167 억	6259085	N	N	14	N	N
174	20240702	120324	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5790	40	2	0.70	421932680	73531	115.44	5750	5810	5660	7470	4030	5750	5738.16	18.64	0	-5693	5836	5792	5726	5682	5616	5815	5705	168	1720	500	4250	10	1	33573819	1944	8.45	0.57	12	0.22	685.00	10244.00	6780	20230626	-14.60	5200	20231031	11.35	6750	-14.22	20240130	5210	11.13	20240412	6750	-14.22	20240130	5200	11.35	20231031	1.24	N	019210	500	167 억	6259085	N	N	14	N	N
175	20240702	110323	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5750	0	3	0.00	277748990	48559	76.23	5750	5790	5660	7470	4030	5750	5719.83	18.64	0	-5954	5836	5792	5726	5682	5616	5815	5705	168	1720	500	4250	10	1	33573819	1930	8.39	0.56	12	0.14	685.00	10244.00	6780	20230626	-15.19	5200	20231031	10.58	6750	-14.81	20240130	5210	10.36	20240412	6750	-14.81	20240130	5200	10.58	20231031	1.24	N	019210	500	167 억	6259085	N	N	14	N	N
176	20240702	100324	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5750	0	3	0.00	161194810	28213	44.29	5750	5790	5660	7470	4030	5750	5713.49	18.64	0	-10617	5836	5792	5726	5682	5616	5815	5705	168	1720	500	4250	10	1	33573819	1930	8.39	0.56	12	0.08	685.00	10244.00	6780	20230626	-15.19	5200	20231031	10.58	6750	-14.81	20240130	5210	10.36	20240412	6750	-14.81	20240130	5200	10.58	20231031	1.24	N	019210	500	167 억	6259085	N	N	14	N	N
177	20240702	090324	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5730	-20	5	-0.35	465340	81	0.13	5750	5750	5730	7470	4030	5750	5744.94	18.64	0	-8	5836	5792	5726	5682	5616	5815	5705	168	1720	500	4250	10	1	33573819	1924	8.36	0.56	12	0.00	685.00	10244.00	6780	20230626	-15.49	5200	20231031	10.19	6750	-15.11	20240130	5210	9.98	20240412	6750	-15.11	20240130	5200	10.19	20231031	1.24	N	019210	500	167 억	6259085	N	N	14	N	N
178	20240701	160323	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5750	50	2	0.88	362350160	63089	30.04	5700	5770	5660	7410	3990	5700	5743.48	18.69	0	-12458	5933	5816	5683	5566	5433	5875	5625	168	1710	500	4210	10	1	33573819	1930	8.39	0.56	12	0.19	685.00	10244.00	6920	20230623	-16.91	5200	20231031	10.58	6750	-14.81	20240130	5210	10.36	20240412	6750	-14.81	20240130	5200	10.58	20231031	1.23	N	019210	500	167 억	6274115	N	N	14	N	N
179	20240701	150324	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5760	60	2	1.05	350140930	60969	29.03	5700	5770	5660	7410	3990	5700	5742.93	18.69	0	-12382	5933	5816	5683	5566	5433	5875	5625	168	1710	500	4210	10	1	33573819	1934	8.41	0.56	12	0.18	685.00	10244.00	6920	20230623	-16.76	5200	20231031	10.77	6750	-14.67	20240130	5210	10.56	20240412	6750	-14.67	20240130	5200	10.77	20231031	1.23	N	019210	500	167 억	6274115	N	N	19	N	N
180	20240701	140323	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5770	70	2	1.23	305699930	53258	25.36	5700	5770	5660	7410	3990	5700	5739.98	18.69	0	-10711	5933	5816	5683	5566	5433	5875	5625	168	1710	500	4210	10	1	33573819	1937	8.42	0.56	12	0.16	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	1.23	N	019210	500	167 억	6274115	N	N	19	N	N
181	20240701	130323	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5760	60	2	1.05	265662160	46305	22.05	5700	5770	5660	7410	3990	5700	5737.22	18.69	0	-9516	5933	5816	5683	5566	5433	5875	5625	168	1710	500	4210	10	1	33573819	1934	8.41	0.56	12	0.14	685.00	10244.00	6920	20230623	-16.76	5200	20231031	10.77	6750	-14.67	20240130	5210	10.56	20240412	6750	-14.67	20240130	5200	10.77	20231031	1.23	N	019210	500	167 억	6274115	N	N	19	N	N
182	20240701	120324	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5760	60	2	1.05	228251770	39806	18.96	5700	5770	5660	7410	3990	5700	5734.10	18.69	0	-8252	5933	5816	5683	5566	5433	5875	5625	168	1710	500	4210	10	1	33573819	1934	8.41	0.56	12	0.12	685.00	10244.00	6920	20230623	-16.76	5200	20231031	10.77	6750	-14.67	20240130	5210	10.56	20240412	6750	-14.67	20240130	5200	10.77	20231031	1.23	N	019210	500	167 억	6274115	N	N	19	N	N
183	20240701	110323	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5750	50	2	0.88	182518840	31858	15.17	5700	5770	5660	7410	3990	5700	5729.14	18.69	0	-7644	5933	5816	5683	5566	5433	5875	5625	168	1710	500	4210	10	1	33573819	1930	8.39	0.56	12	0.09	685.00	10244.00	6920	20230623	-16.91	5200	20231031	10.58	6750	-14.81	20240130	5210	10.36	20240412	6750	-14.81	20240130	5200	10.58	20231031	1.23	N	019210	500	167 억	6274115	N	N	19	N	N
184	20240701	100322	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5740	40	2	0.70	87895400	15422	7.34	5700	5750	5660	7410	3990	5700	5699.35	18.69	0	-3861	5933	5816	5683	5566	5433	5875	5625	168	1710	500	4210	10	1	33573819	1927	8.38	0.56	12	0.05	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	1.23	N	019210	500	167 억	6274115	N	N	19	N	N
185	20240701	090322	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5700	0	3	0.00	22444650	3939	1.88	5700	5710	5670	7410	3990	5700	5698.06	18.69	0	-3262	5933	5816	5683	5566	5433	5875	5625	168	1710	500	4210	10	1	33573819	1914	8.32	0.56	12	0.01	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	1.23	N	019210	500	167 억	6274115	N	N	19	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History