KissMeData/019210/price/prices-20240801.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	20240830	160331	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5130	0	3	0.00	291169880	56946	232.09	5130	5160	5090	6660	3600	5130	5113.08	11.49	0	3380	5183	5156	5133	5106	5083	5145	5095	168	1530	500	3790	10	1	33573819	1722	7.49	0.50	12	0.17	685.00	10244.00	6750	20240130	-24.00	4975	20240805	3.12	6750	-24.00	20240130	4975	3.12	20240805	6750	-24.00	20240130	4975	3.12	20240805	1.18	N	019210	500	167 억		3858154	N	N	0	N	00	N
3	20240830	150333	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5140	10	2	0.19	286414840	56019	228.31	5130	5160	5090	6660	3600	5130	5112.82	11.49	0	3380	5183	5156	5133	5106	5083	5145	5095	168	1530	500	3790	10	1	33573819	1726	7.50	0.50	12	0.17	685.00	10244.00	6750	20240130	-23.85	4975	20240805	3.32	6750	-23.85	20240130	4975	3.32	20240805	6750	-23.85	20240130	4975	3.32	20240805	1.18	N	019210	500	167 억		3858154	N	N	0	N	00	N
4	20240830	140333	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5120	-10	5	-0.19	275854960	53960	219.92	5130	5160	5090	6660	3600	5130	5112.21	11.49	0	3728	5183	5156	5133	5106	5083	5145	5095	168	1530	500	3790	10	1	33573819	1719	7.47	0.50	12	0.16	685.00	10244.00	6750	20240130	-24.15	4975	20240805	2.91	6750	-24.15	20240130	4975	2.91	20240805	6750	-24.15	20240130	4975	2.91	20240805	1.18	N	019210	500	167 억		3858154	N	N	0	N	00	N
5	20240830	130331	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5120	-10	5	-0.19	188432700	36831	150.11	5130	5160	5090	6660	3600	5130	5116.14	11.49	0	-5968	5183	5156	5133	5106	5083	5145	5095	168	1530	500	3790	10	1	33573819	1719	7.47	0.50	12	0.11	685.00	10244.00	6750	20240130	-24.15	4975	20240805	2.91	6750	-24.15	20240130	4975	2.91	20240805	6750	-24.15	20240130	4975	2.91	20240805	1.18	N	019210	500	167 억		3858154	N	N	0	N	00	N
6	20240830	120333	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5120	-10	5	-0.19	65693740	12831	52.29	5130	5160	5100	6660	3600	5130	5119.92	11.49	0	-1535	5183	5156	5133	5106	5083	5145	5095	168	1530	500	3790	10	1	33573819	1719	7.47	0.50	12	0.04	685.00	10244.00	6750	20240130	-24.15	4975	20240805	2.91	6750	-24.15	20240130	4975	2.91	20240805	6750	-24.15	20240130	4975	2.91	20240805	1.18	N	019210	500	167 억		3858154	N	N	0	N	00	N
7	20240830	110334	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5130	0	3	0.00	41318960	8062	32.86	5130	5160	5110	6660	3600	5130	5125.15	11.49	0	-651	5183	5156	5133	5106	5083	5145	5095	168	1530	500	3790	10	1	33573819	1722	7.49	0.50	12	0.02	685.00	10244.00	6750	20240130	-24.00	4975	20240805	3.12	6750	-24.00	20240130	4975	3.12	20240805	6750	-24.00	20240130	4975	3.12	20240805	1.18	N	019210	500	167 억		3858154	N	N	0	N	00	N
8	20240830	100335	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5130	0	3	0.00	27673030	5395	21.99	5130	5160	5120	6660	3600	5130	5129.38	11.49	0	120	5183	5156	5133	5106	5083	5145	5095	168	1530	500	3790	10	1	33573819	1722	7.49	0.50	12	0.02	685.00	10244.00	6750	20240130	-24.00	4975	20240805	3.12	6750	-24.00	20240130	4975	3.12	20240805	6750	-24.00	20240130	4975	3.12	20240805	1.18	N	019210	500	167 억		3858154	N	N	0	N	00	N
9	20240830	090334	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5150	20	2	0.39	933740	182	0.74	5130	5160	5120	6660	3600	5130	5130.44	11.49	0	-172	5183	5156	5133	5106	5083	5145	5095	168	1530	500	3790	10	1	33573819	1729	7.52	0.50	12	0.00	685.00	10244.00	6750	20240130	-23.70	4975	20240805	3.52	6750	-23.70	20240130	4975	3.52	20240805	6750	-23.70	20240130	4975	3.52	20240805	1.18	N	019210	500	167 억		3858154	N	N	0	N	00	N
10	20240829	160334	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5130	-30	5	-0.58	125609970	24536	40.99	5150	5160	5110	6700	3620	5160	5119.42	11.52	0	-7878	5246	5202	5166	5122	5086	5185	5105	168	1540	500	3810	10	1	33573819	1722	7.49	0.50	12	0.07	685.00	10244.00	6750	20240130	-24.00	4975	20240805	3.12	6750	-24.00	20240130	4975	3.12	20240805	6750	-24.00	20240130	4975	3.12	20240805	1.17	N	019210	500	167 억		3866062	N	N	0	N	00	N
11	20240829	150337	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5130	-30	5	-0.58	119020970	23249	38.84	5150	5160	5110	6700	3620	5160	5119.40	11.52	0	-7558	5246	5202	5166	5122	5086	5185	5105	168	1540	500	3810	10	1	33573819	1722	7.49	0.50	12	0.07	685.00	10244.00	6750	20240130	-24.00	4975	20240805	3.12	6750	-24.00	20240130	4975	3.12	20240805	6750	-24.00	20240130	4975	3.12	20240805	1.17	N	019210	500	167 억		3866062	N	N	0	N	00	N
12	20240829	140338	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5120	-40	5	-0.78	111650910	21810	36.43	5150	5160	5110	6700	3620	5160	5119.25	11.52	0	-6841	5246	5202	5166	5122	5086	5185	5105	168	1540	500	3810	10	1	33573819	1719	7.47	0.50	12	0.06	685.00	10244.00	6750	20240130	-24.15	4975	20240805	2.91	6750	-24.15	20240130	4975	2.91	20240805	6750	-24.15	20240130	4975	2.91	20240805	1.17	N	019210	500	167 억		3866062	N	N	0	N	00	N
13	20240829	130338	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5120	-40	5	-0.78	85880820	16776	28.02	5150	5160	5110	6700	3620	5160	5119.27	11.52	0	-4327	5246	5202	5166	5122	5086	5185	5105	168	1540	500	3810	10	1	33573819	1719	7.47	0.50	12	0.05	685.00	10244.00	6750	20240130	-24.15	4975	20240805	2.91	6750	-24.15	20240130	4975	2.91	20240805	6750	-24.15	20240130	4975	2.91	20240805	1.17	N	019210	500	167 억		3866062	N	N	0	N	00	N
14	20240829	120335	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5130	-30	5	-0.58	68118090	13309	22.23	5150	5160	5110	6700	3620	5160	5118.20	11.52	0	-2282	5246	5202	5166	5122	5086	5185	5105	168	1540	500	3810	10	1	33573819	1722	7.49	0.50	12	0.04	685.00	10244.00	6750	20240130	-24.00	4975	20240805	3.12	6750	-24.00	20240130	4975	3.12	20240805	6750	-24.00	20240130	4975	3.12	20240805	1.17	N	019210	500	167 억		3866062	N	N	0	N	00	N
15	20240829	110339	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5130	-30	5	-0.58	35499290	6927	11.57	5150	5160	5110	6700	3620	5160	5124.77	11.52	0	-1911	5246	5202	5166	5122	5086	5185	5105	168	1540	500	3810	10	1	33573819	1722	7.49	0.50	12	0.02	685.00	10244.00	6750	20240130	-24.00	4975	20240805	3.12	6750	-24.00	20240130	4975	3.12	20240805	6750	-24.00	20240130	4975	3.12	20240805	1.17	N	019210	500	167 억		3866062	N	N	0	N	00	N
16	20240829	100336	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5120	-40	5	-0.78	24778730	4833	8.07	5150	5160	5110	6700	3620	5160	5126.99	11.52	0	-1574	5246	5202	5166	5122	5086	5185	5105	168	1540	500	3810	10	1	33573819	1719	7.47	0.50	12	0.01	685.00	10244.00	6750	20240130	-24.15	4975	20240805	2.91	6750	-24.15	20240130	4975	2.91	20240805	6750	-24.15	20240130	4975	2.91	20240805	1.17	N	019210	500	167 억		3866062	N	N	0	N	00	N
17	20240829	090338	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5130	-30	5	-0.58	5116930	998	1.67	5150	5150	5120	6700	3620	5160	5127.18	11.52	0	-872	5246	5202	5166	5122	5086	5185	5105	168	1540	500	3810	10	1	33573819	1722	7.49	0.50	12	0.00	685.00	10244.00	6750	20240130	-24.00	4975	20240805	3.12	6750	-24.00	20240130	4975	3.12	20240805	6750	-24.00	20240130	4975	3.12	20240805	1.17	N	019210	500	167 억		3866062	N	N	0	N	00	N
18	20240828	160327	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5160	-40	5	-0.77	308143370	59853	196.36	5180	5210	5130	6760	3640	5200	5148.30	11.57	0	-19698	5246	5222	5176	5152	5106	5235	5165	168	1560	500	3840	10	1	33573819	1732	7.53	0.50	12	0.18	685.00	10244.00	6750	20240130	-23.56	4975	20240805	3.72	6750	-23.56	20240130	4975	3.72	20240805	6750	-23.56	20240130	4975	3.72	20240805	1.16	N	019210	500	167 억		3885614	N	N	2	N	00	N
19	20240828	150329	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5150	-50	5	-0.96	295851890	57467	188.53	5180	5210	5130	6760	3640	5200	5148.20	11.57	0	-19097	5246	5222	5176	5152	5106	5235	5165	168	1560	500	3840	10	1	33573819	1729	7.52	0.50	12	0.17	685.00	10244.00	6750	20240130	-23.70	4975	20240805	3.52	6750	-23.70	20240130	4975	3.52	20240805	6750	-23.70	20240130	4975	3.52	20240805	1.16	N	019210	500	167 억		3885614	N	N	2	N	00	N
20	20240828	140330	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5160	-40	5	-0.77	267332910	51931	170.37	5180	5210	5130	6760	3640	5200	5147.85	11.57	0	-15414	5246	5222	5176	5152	5106	5235	5165	168	1560	500	3840	10	1	33573819	1732	7.53	0.50	12	0.15	685.00	10244.00	6750	20240130	-23.56	4975	20240805	3.72	6750	-23.56	20240130	4975	3.72	20240805	6750	-23.56	20240130	4975	3.72	20240805	1.16	N	019210	500	167 억		3885614	N	N	2	N	00	N
21	20240828	130330	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5150	-50	5	-0.96	227525450	44187	144.96	5180	5210	5130	6760	3640	5200	5149.15	11.57	0	-13390	5246	5222	5176	5152	5106	5235	5165	168	1560	500	3840	10	1	33573819	1729	7.52	0.50	12	0.13	685.00	10244.00	6750	20240130	-23.70	4975	20240805	3.52	6750	-23.70	20240130	4975	3.52	20240805	6750	-23.70	20240130	4975	3.52	20240805	1.16	N	019210	500	167 억		3885614	N	N	2	N	00	N
22	20240828	120328	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5160	-40	5	-0.77	124225830	24081	79.00	5180	5210	5130	6760	3640	5200	5158.67	11.57	0	-5598	5246	5222	5176	5152	5106	5235	5165	168	1560	500	3840	10	1	33573819	1732	7.53	0.50	12	0.07	685.00	10244.00	6750	20240130	-23.56	4975	20240805	3.72	6750	-23.56	20240130	4975	3.72	20240805	6750	-23.56	20240130	4975	3.72	20240805	1.16	N	019210	500	167 억		3885614	N	N	2	N	00	N
23	20240828	110330	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5160	-40	5	-0.77	107316690	20800	68.24	5180	5210	5130	6760	3640	5200	5159.46	11.57	0	-2629	5246	5222	5176	5152	5106	5235	5165	168	1560	500	3840	10	1	33573819	1732	7.53	0.50	12	0.06	685.00	10244.00	6750	20240130	-23.56	4975	20240805	3.72	6750	-23.56	20240130	4975	3.72	20240805	6750	-23.56	20240130	4975	3.72	20240805	1.16	N	019210	500	167 억		3885614	N	N	2	N	00	N
24	20240828	100340	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5170	-30	5	-0.58	70476470	13656	44.80	5180	5210	5130	6760	3640	5200	5160.84	11.57	0	-39	5246	5222	5176	5152	5106	5235	5165	168	1560	500	3840	10	1	33573819	1736	7.55	0.50	12	0.04	685.00	10244.00	6750	20240130	-23.41	4975	20240805	3.92	6750	-23.41	20240130	4975	3.92	20240805	6750	-23.41	20240130	4975	3.92	20240805	1.16	N	019210	500	167 억		3885614	N	N	2	N	00	N
25	20240828	090334	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5190	-10	5	-0.19	1031120	199	0.65	5180	5190	5180	6760	3640	5200	5181.51	11.57	0	-55	5246	5222	5176	5152	5106	5235	5165	168	1560	500	3840	10	1	33573819	1742	7.58	0.51	12	0.00	685.00	10244.00	6750	20240130	-23.11	4975	20240805	4.32	6750	-23.11	20240130	4975	4.32	20240805	6750	-23.11	20240130	4975	4.32	20240805	1.16	N	019210	500	167 억		3885614	N	N	2	N	00	N
26	20240827	160329	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5200	20	2	0.39	156244690	30259	78.20	5180	5200	5130	6730	3630	5180	5163.58	11.58	0	-2228	5260	5220	5190	5150	5120	5215	5145	168	1550	500	3830	10	1	33573819	1746	7.59	0.51	12	0.09	685.00	10244.00	6750	20240130	-22.96	4975	20240805	4.52	6750	-22.96	20240130	4975	4.52	20240805	6750	-22.96	20240130	4975	4.52	20240805	1.14	N	019210	500	167 억		3887616	N	N	2	N	00	N
27	20240827	150329	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5190	10	2	0.19	150084740	29074	75.14	5180	5200	5130	6730	3630	5180	5162.16	11.58	0	-2218	5260	5220	5190	5150	5120	5215	5145	168	1550	500	3830	10	1	33573819	1742	7.58	0.51	12	0.09	685.00	10244.00	6750	20240130	-23.11	4975	20240805	4.32	6750	-23.11	20240130	4975	4.32	20240805	6750	-23.11	20240130	4975	4.32	20240805	1.14	N	019210	500	167 억		3887616	N	N	3	N	00	N
28	20240827	140329	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5180	0	3	0.00	130881270	25370	65.56	5180	5200	5130	6730	3630	5180	5158.90	11.58	0	-2570	5260	5220	5190	5150	5120	5215	5145	168	1550	500	3830	10	1	33573819	1739	7.56	0.51	12	0.08	685.00	10244.00	6750	20240130	-23.26	4975	20240805	4.12	6750	-23.26	20240130	4975	4.12	20240805	6750	-23.26	20240130	4975	4.12	20240805	1.14	N	019210	500	167 억		3887616	N	N	3	N	00	N
29	20240827	130330	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5170	-10	5	-0.19	113926410	22091	57.09	5180	5200	5130	6730	3630	5180	5157.14	11.58	0	-915	5260	5220	5190	5150	5120	5215	5145	168	1550	500	3830	10	1	33573819	1736	7.55	0.50	12	0.07	685.00	10244.00	6750	20240130	-23.41	4975	20240805	3.92	6750	-23.41	20240130	4975	3.92	20240805	6750	-23.41	20240130	4975	3.92	20240805	1.14	N	019210	500	167 억		3887616	N	N	3	N	00	N
30	20240827	120332	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5160	-20	5	-0.39	108235950	20989	54.24	5180	5200	5130	6730	3630	5180	5156.79	11.58	0	-690	5260	5220	5190	5150	5120	5215	5145	168	1550	500	3830	10	1	33573819	1732	7.53	0.50	12	0.06	685.00	10244.00	6750	20240130	-23.56	4975	20240805	3.72	6750	-23.56	20240130	4975	3.72	20240805	6750	-23.56	20240130	4975	3.72	20240805	1.14	N	019210	500	167 억		3887616	N	N	3	N	00	N
31	20240827	110332	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5160	-20	5	-0.39	96364330	18688	48.30	5180	5200	5130	6730	3630	5180	5156.48	11.58	0	-100	5260	5220	5190	5150	5120	5215	5145	168	1550	500	3830	10	1	33573819	1732	7.53	0.50	12	0.06	685.00	10244.00	6750	20240130	-23.56	4975	20240805	3.72	6750	-23.56	20240130	4975	3.72	20240805	6750	-23.56	20240130	4975	3.72	20240805	1.14	N	019210	500	167 억		3887616	N	N	3	N	00	N
32	20240827	100329	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5190	10	2	0.19	34922340	6760	17.47	5180	5200	5130	6730	3630	5180	5166.03	11.58	0	-3583	5260	5220	5190	5150	5120	5215	5145	168	1550	500	3830	10	1	33573819	1742	7.58	0.51	12	0.02	685.00	10244.00	6750	20240130	-23.11	4975	20240805	4.32	6750	-23.11	20240130	4975	4.32	20240805	6750	-23.11	20240130	4975	4.32	20240805	1.14	N	019210	500	167 억		3887616	N	N	3	N	00	N
33	20240827	090328	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5170	-10	5	-0.19	3107280	602	1.56	5180	5180	5160	6730	3630	5180	5161.59	11.58	0	-573	5260	5220	5190	5150	5120	5215	5145	168	1550	500	3830	10	1	33573819	1736	7.55	0.50	12	0.00	685.00	10244.00	6750	20240130	-23.41	4975	20240805	3.92	6750	-23.41	20240130	4975	3.92	20240805	6750	-23.41	20240130	4975	3.92	20240805	1.14	N	019210	500	167 억		3887616	N	N	3	N	00	N
34	20240826	160326	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5180	-20	5	-0.38	200371060	38682	91.00	5180	5230	5160	6760	3640	5200	5179.96	11.64	0	-19942	5306	5252	5186	5132	5066	5220	5100	168	1560	500	3840	10	1	33573819	1739	7.56	0.51	12	0.12	685.00	10244.00	6750	20240130	-23.26	4975	20240805	4.12	6750	-23.26	20240130	4975	4.12	20240805	6750	-23.26	20240130	4975	4.12	20240805	1.15	N	019210	500	167 억		3906892	N	N	3	N	00	N
35	20240826	150328	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5170	-30	5	-0.58	186179590	35938	84.54	5180	5230	5160	6760	3640	5200	5180.58	11.64	0	-19075	5306	5252	5186	5132	5066	5220	5100	168	1560	500	3840	10	1	33573819	1736	7.55	0.50	12	0.11	685.00	10244.00	6750	20240130	-23.41	4975	20240805	3.92	6750	-23.41	20240130	4975	3.92	20240805	6750	-23.41	20240130	4975	3.92	20240805	1.15	N	019210	500	167 억		3906892	N	N	0	N	00	N
36	20240826	140329	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5190	-10	5	-0.19	164739680	31790	74.78	5180	5230	5160	6760	3640	5200	5182.12	11.64	0	-16263	5306	5252	5186	5132	5066	5220	5100	168	1560	500	3840	10	1	33573819	1742	7.58	0.51	12	0.09	685.00	10244.00	6750	20240130	-23.11	4975	20240805	4.32	6750	-23.11	20240130	4975	4.32	20240805	6750	-23.11	20240130	4975	4.32	20240805	1.15	N	019210	500	167 억		3906892	N	N	0	N	00	N
37	20240826	130331	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5180	-20	5	-0.38	156829690	30262	71.19	5180	5230	5160	6760	3640	5200	5182.40	11.64	0	-15540	5306	5252	5186	5132	5066	5220	5100	168	1560	500	3840	10	1	33573819	1739	7.56	0.51	12	0.09	685.00	10244.00	6750	20240130	-23.26	4975	20240805	4.12	6750	-23.26	20240130	4975	4.12	20240805	6750	-23.26	20240130	4975	4.12	20240805	1.15	N	019210	500	167 억		3906892	N	N	0	N	00	N
38	20240826	120328	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5170	-30	5	-0.58	145990640	28166	66.26	5180	5230	5160	6760	3640	5200	5183.22	11.64	0	-13472	5306	5252	5186	5132	5066	5220	5100	168	1560	500	3840	10	1	33573819	1736	7.55	0.50	12	0.08	685.00	10244.00	6750	20240130	-23.41	4975	20240805	3.92	6750	-23.41	20240130	4975	3.92	20240805	6750	-23.41	20240130	4975	3.92	20240805	1.15	N	019210	500	167 억		3906892	N	N	0	N	00	N
39	20240826	110329	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5200	0	3	0.00	117980000	22759	53.54	5180	5230	5160	6760	3640	5200	5183.88	11.64	0	-8809	5306	5252	5186	5132	5066	5220	5100	168	1560	500	3840	10	1	33573819	1746	7.59	0.51	12	0.07	685.00	10244.00	6750	20240130	-22.96	4975	20240805	4.52	6750	-22.96	20240130	4975	4.52	20240805	6750	-22.96	20240130	4975	4.52	20240805	1.15	N	019210	500	167 억		3906892	N	N	0	N	00	N
40	20240826	100329	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5220	20	2	0.38	70881400	13659	32.13	5180	5230	5170	6760	3640	5200	5189.36	11.64	0	-7028	5306	5252	5186	5132	5066	5220	5100	168	1560	500	3840	10	1	33573819	1753	7.62	0.51	12	0.04	685.00	10244.00	6750	20240130	-22.67	4975	20240805	4.92	6750	-22.67	20240130	4975	4.92	20240805	6750	-22.67	20240130	4975	4.92	20240805	1.15	N	019210	500	167 억		3906892	N	N	0	N	00	N
41	20240826	090328	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5230	30	2	0.58	1046760	202	0.48	5180	5230	5180	6760	3640	5200	5181.98	11.64	0	-17	5306	5252	5186	5132	5066	5220	5100	168	1560	500	3840	10	1	33573819	1756	7.64	0.51	12	0.00	685.00	10244.00	6750	20240130	-22.52	4975	20240805	5.13	6750	-22.52	20240130	4975	5.13	20240805	6750	-22.52	20240130	4975	5.13	20240805	1.15	N	019210	500	167 억		3906892	N	N	0	N	00	N
42	20240823	160327	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5200	0	3	0.00	219762890	42502	98.64	5210	5240	5120	6760	3640	5200	5170.65	11.64	0	-1986	5353	5276	5223	5146	5093	5250	5120	168	1560	500	3840	10	1	33573819	1746	7.59	0.51	12	0.13	685.00	10244.00	6750	20240130	-22.96	4975	20240805	4.52	6750	-22.96	20240130	4975	4.52	20240805	6750	-22.96	20240130	4975	4.52	20240805	1.15	N	019210	500	167 억		3908685	N	N	21	N	00	N
43	20240823	150328	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5200	0	3	0.00	189361820	36653	85.07	5210	5240	5120	6760	3640	5200	5166.34	11.64	0	-1845	5353	5276	5223	5146	5093	5250	5120	168	1560	500	3840	10	1	33573819	1746	7.59	0.51	12	0.11	685.00	10244.00	6750	20240130	-22.96	4975	20240805	4.52	6750	-22.96	20240130	4975	4.52	20240805	6750	-22.96	20240130	4975	4.52	20240805	1.15	N	019210	500	167 억		3908685	N	N	21	N	00	N
44	20240823	140329	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5170	-30	5	-0.58	136595700	26455	61.40	5210	5240	5120	6760	3640	5200	5163.32	11.64	0	-449	5353	5276	5223	5146	5093	5250	5120	168	1560	500	3840	10	1	33573819	1736	7.55	0.50	12	0.08	685.00	10244.00	6750	20240130	-23.41	4975	20240805	3.92	6750	-23.41	20240130	4975	3.92	20240805	6750	-23.41	20240130	4975	3.92	20240805	1.15	N	019210	500	167 억		3908685	N	N	21	N	00	N
45	20240823	130328	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5180	-20	5	-0.38	116041840	22475	52.16	5210	5240	5120	6760	3640	5200	5163.15	11.64	0	-974	5353	5276	5223	5146	5093	5250	5120	168	1560	500	3840	10	1	33573819	1739	7.56	0.51	12	0.07	685.00	10244.00	6750	20240130	-23.26	4975	20240805	4.12	6750	-23.26	20240130	4975	4.12	20240805	6750	-23.26	20240130	4975	4.12	20240805	1.15	N	019210	500	167 억		3908685	N	N	21	N	00	N
46	20240823	120328	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5170	-30	5	-0.58	99675690	19313	44.82	5210	5240	5120	6760	3640	5200	5161.07	11.64	0	-786	5353	5276	5223	5146	5093	5250	5120	168	1560	500	3840	10	1	33573819	1736	7.55	0.50	12	0.06	685.00	10244.00	6750	20240130	-23.41	4975	20240805	3.92	6750	-23.41	20240130	4975	3.92	20240805	6750	-23.41	20240130	4975	3.92	20240805	1.15	N	019210	500	167 억		3908685	N	N	21	N	00	N
47	20240823	110326	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5150	-50	5	-0.96	88001590	17053	39.58	5210	5240	5120	6760	3640	5200	5160.48	11.64	0	1066	5353	5276	5223	5146	5093	5250	5120	168	1560	500	3840	10	1	33573819	1729	7.52	0.50	12	0.05	685.00	10244.00	6750	20240130	-23.70	4975	20240805	3.52	6750	-23.70	20240130	4975	3.52	20240805	6750	-23.70	20240130	4975	3.52	20240805	1.15	N	019210	500	167 억		3908685	N	N	21	N	00	N
48	20240823	100327	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5180	-20	5	-0.38	62430200	12098	28.08	5210	5240	5120	6760	3640	5200	5160.37	11.64	0	1801	5353	5276	5223	5146	5093	5250	5120	168	1560	500	3840	10	1	33573819	1739	7.56	0.51	12	0.04	685.00	10244.00	6750	20240130	-23.26	4975	20240805	4.12	6750	-23.26	20240130	4975	4.12	20240805	6750	-23.26	20240130	4975	4.12	20240805	1.15	N	019210	500	167 억		3908685	N	N	21	N	00	N
49	20240823	090329	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5210	10	2	0.19	1044460	201	0.47	5210	5240	5190	6760	3640	5200	5196.32	11.64	0	-46	5353	5276	5223	5146	5093	5250	5120	168	1560	500	3840	10	1	33573819	1749	7.61	0.51	12	0.00	685.00	10244.00	6750	20240130	-22.81	4975	20240805	4.72	6750	-22.81	20240130	4975	4.72	20240805	6750	-22.81	20240130	4975	4.72	20240805	1.15	N	019210	500	167 억		3908685	N	N	21	N	00	N
50	20240822	160326	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5200	-60	5	-1.14	225111810	43082	45.25	5290	5300	5170	6830	3690	5260	5225.19	11.69	0	-14050	5400	5330	5240	5170	5080	5285	5125	168	1570	500	3890	10	1	33573819	1746	7.59	0.51	12	0.13	685.00	10244.00	6750	20240130	-22.96	4975	20240805	4.52	6750	-22.96	20240130	4975	4.52	20240805	6750	-22.96	20240130	4975	4.52	20240805	1.16	N	019210	500	167 억		3923122	N	N	21	N	00	N
51	20240822	150328	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5230	-30	5	-0.57	210839810	40340	42.37	5290	5300	5170	6830	3690	5260	5226.57	11.69	0	-13654	5400	5330	5240	5170	5080	5285	5125	168	1570	500	3890	10	1	33573819	1756	7.64	0.51	12	0.12	685.00	10244.00	6750	20240130	-22.52	4975	20240805	5.13	6750	-22.52	20240130	4975	5.13	20240805	6750	-22.52	20240130	4975	5.13	20240805	1.16	N	019210	500	167 억		3923122	N	N	79	N	00	N
52	20240822	140330	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5220	-40	5	-0.76	187812240	35920	37.73	5290	5300	5170	6830	3690	5260	5228.63	11.69	0	-11659	5400	5330	5240	5170	5080	5285	5125	168	1570	500	3890	10	1	33573819	1753	7.62	0.51	12	0.11	685.00	10244.00	6750	20240130	-22.67	4975	20240805	4.92	6750	-22.67	20240130	4975	4.92	20240805	6750	-22.67	20240130	4975	4.92	20240805	1.16	N	019210	500	167 억		3923122	N	N	79	N	00	N
53	20240822	130327	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5210	-50	5	-0.95	181631330	34735	36.48	5290	5300	5170	6830	3690	5260	5229.06	11.69	0	-11465	5400	5330	5240	5170	5080	5285	5125	168	1570	500	3890	10	1	33573819	1749	7.61	0.51	12	0.10	685.00	10244.00	6750	20240130	-22.81	4975	20240805	4.72	6750	-22.81	20240130	4975	4.72	20240805	6750	-22.81	20240130	4975	4.72	20240805	1.16	N	019210	500	167 억		3923122	N	N	79	N	00	N
54	20240822	120331	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5230	-30	5	-0.57	124877310	23792	24.99	5290	5300	5200	6830	3690	5260	5248.71	11.69	0	-9651	5400	5330	5240	5170	5080	5285	5125	168	1570	500	3890	10	1	33573819	1756	7.64	0.51	12	0.07	685.00	10244.00	6750	20240130	-22.52	4975	20240805	5.13	6750	-22.52	20240130	4975	5.13	20240805	6750	-22.52	20240130	4975	5.13	20240805	1.16	N	019210	500	167 억		3923122	N	N	79	N	00	N
55	20240822	110326	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5260	0	3	0.00	83769080	15907	16.71	5290	5300	5230	6830	3690	5260	5266.18	11.69	0	-5606	5400	5330	5240	5170	5080	5285	5125	168	1570	500	3890	10	1	33573819	1766	7.68	0.51	12	0.05	685.00	10244.00	6750	20240130	-22.07	4975	20240805	5.73	6750	-22.07	20240130	4975	5.73	20240805	6750	-22.07	20240130	4975	5.73	20240805	1.16	N	019210	500	167 억		3923122	N	N	79	N	00	N
56	20240822	100327	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5270	10	2	0.19	60204340	11414	11.99	5290	5300	5250	6830	3690	5260	5274.60	11.69	0	-3660	5400	5330	5240	5170	5080	5285	5125	168	1570	500	3890	10	1	33573819	1769	7.69	0.51	12	0.03	685.00	10244.00	6750	20240130	-21.93	4975	20240805	5.93	6750	-21.93	20240130	4975	5.93	20240805	6750	-21.93	20240130	4975	5.93	20240805	1.16	N	019210	500	167 억		3923122	N	N	79	N	00	N
57	20240822	090326	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5280	20	2	0.38	2266410	430	0.45	5290	5290	5260	6830	3690	5260	5270.72	11.69	0	18	5400	5330	5240	5170	5080	5285	5125	168	1570	500	3890	10	1	33573819	1773	7.71	0.52	12	0.00	685.00	10244.00	6750	20240130	-21.78	4975	20240805	6.13	6750	-21.78	20240130	4975	6.13	20240805	6750	-21.78	20240130	4975	6.13	20240805	1.16	N	019210	500	167 억		3923122	N	N	79	N	00	N
58	20240821	160326	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5260	-20	5	-0.38	498805460	95205	129.04	5290	5310	5150	6860	3700	5280	5239.27	11.60	0	26797	5360	5320	5280	5240	5200	5340	5260	168	1580	500	3900	10	1	33573819	1766	7.68	0.51	12	0.28	685.00	10244.00	6750	20240130	-22.07	4975	20240805	5.73	6750	-22.07	20240130	4975	5.73	20240805	6750	-22.07	20240130	4975	5.73	20240805	1.15	N	019210	500	167 억		3896095	N	N	79	N	00	N
59	20240821	150330	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5250	-30	5	-0.57	485678240	92709	125.66	5290	5310	5150	6860	3700	5280	5238.74	11.60	0	25980	5360	5320	5280	5240	5200	5340	5260	168	1580	500	3900	10	1	33573819	1763	7.66	0.51	12	0.28	685.00	10244.00	6750	20240130	-22.22	4975	20240805	5.53	6750	-22.22	20240130	4975	5.53	20240805	6750	-22.22	20240130	4975	5.53	20240805	1.15	N	019210	500	167 억		3896095	N	N	33	N	00	N
60	20240821	140327	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5250	-30	5	-0.57	463197440	88424	119.85	5290	5310	5150	6860	3700	5280	5238.37	11.60	0	25269	5360	5320	5280	5240	5200	5340	5260	168	1580	500	3900	10	1	33573819	1763	7.66	0.51	12	0.26	685.00	10244.00	6750	20240130	-22.22	4975	20240805	5.53	6750	-22.22	20240130	4975	5.53	20240805	6750	-22.22	20240130	4975	5.53	20240805	1.15	N	019210	500	167 억		3896095	N	N	33	N	00	N
61	20240821	130328	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5270	-10	5	-0.19	416389010	79520	107.78	5290	5310	5150	6860	3700	5280	5236.28	11.60	0	19978	5360	5320	5280	5240	5200	5340	5260	168	1580	500	3900	10	1	33573819	1769	7.69	0.51	12	0.24	685.00	10244.00	6750	20240130	-21.93	4975	20240805	5.93	6750	-21.93	20240130	4975	5.93	20240805	6750	-21.93	20240130	4975	5.93	20240805	1.15	N	019210	500	167 억		3896095	N	N	33	N	00	N
62	20240821	120331	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5270	-10	5	-0.19	397290510	75893	102.87	5290	5310	5150	6860	3700	5280	5234.88	11.60	0	18777	5360	5320	5280	5240	5200	5340	5260	168	1580	500	3900	10	1	33573819	1769	7.69	0.51	12	0.23	685.00	10244.00	6750	20240130	-21.93	4975	20240805	5.93	6750	-21.93	20240130	4975	5.93	20240805	6750	-21.93	20240130	4975	5.93	20240805	1.15	N	019210	500	167 억		3896095	N	N	33	N	00	N
63	20240821	110326	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5270	-10	5	-0.19	225901070	42960	58.23	5290	5310	5170	6860	3700	5280	5258.40	11.60	0	7831	5360	5320	5280	5240	5200	5340	5260	168	1580	500	3900	10	1	33573819	1769	7.69	0.51	12	0.13	685.00	10244.00	6750	20240130	-21.93	4975	20240805	5.93	6750	-21.93	20240130	4975	5.93	20240805	6750	-21.93	20240130	4975	5.93	20240805	1.15	N	019210	500	167 억		3896095	N	N	33	N	00	N
64	20240821	100329	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5300	20	2	0.38	116725020	22097	29.95	5290	5310	5250	6860	3700	5280	5282.39	11.60	0	6610	5360	5320	5280	5240	5200	5340	5260	168	1580	500	3900	10	1	33573819	1779	7.74	0.52	12	0.07	685.00	10244.00	6750	20240130	-21.48	4975	20240805	6.53	6750	-21.48	20240130	4975	6.53	20240805	6750	-21.48	20240130	4975	6.53	20240805	1.15	N	019210	500	167 억		3896095	N	N	33	N	00	N
65	20240821	090326	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5270	-10	5	-0.19	8500630	1609	2.18	5290	5290	5270	6860	3700	5280	5283.18	11.60	0	-979	5360	5320	5280	5240	5200	5340	5260	168	1580	500	3900	10	1	33573819	1769	7.69	0.51	12	0.00	685.00	10244.00	6750	20240130	-21.93	4975	20240805	5.93	6750	-21.93	20240130	4975	5.93	20240805	6750	-21.93	20240130	4975	5.93	20240805	1.15	N	019210	500	167 억		3896095	N	N	33	N	00	N
66	20240820	160322	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5280	30	2	0.57	388998910	73774	145.14	5260	5320	5240	6820	3680	5250	5272.85	11.58	0	9831	5356	5302	5276	5222	5196	5290	5210	168	1570	500	3880	10	1	33573819	1773	7.71	0.52	12	0.22	685.00	10244.00	6750	20240130	-21.78	4975	20240805	6.13	6750	-21.78	20240130	4975	6.13	20240805	6750	-21.78	20240130	4975	6.13	20240805	1.10	N	019210	500	167 억		3886632	N	N	33	N	00	N
67	20240820	150327	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5310	60	2	1.14	370721950	70318	138.34	5260	5320	5240	6820	3680	5250	5272.08	11.58	0	9499	5356	5302	5276	5222	5196	5290	5210	168	1570	500	3880	10	1	33573819	1783	7.75	0.52	12	0.21	685.00	10244.00	6750	20240130	-21.33	4975	20240805	6.73	6750	-21.33	20240130	4975	6.73	20240805	6750	-21.33	20240130	4975	6.73	20240805	1.10	N	019210	500	167 억		3886632	N	N	53	N	00	N
68	20240820	140327	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5300	50	2	0.95	355883040	67521	132.83	5260	5320	5240	6820	3680	5250	5270.70	11.58	0	8801	5356	5302	5276	5222	5196	5290	5210	168	1570	500	3880	10	1	33573819	1779	7.74	0.52	12	0.20	685.00	10244.00	6750	20240130	-21.48	4975	20240805	6.53	6750	-21.48	20240130	4975	6.53	20240805	6750	-21.48	20240130	4975	6.53	20240805	1.10	N	019210	500	167 억		3886632	N	N	53	N	00	N
69	20240820	130326	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5300	50	2	0.95	201384500	38179	75.11	5260	5320	5250	6820	3680	5250	5274.75	11.58	0	584	5356	5302	5276	5222	5196	5290	5210	168	1570	500	3880	10	1	33573819	1779	7.74	0.52	12	0.11	685.00	10244.00	6750	20240130	-21.48	4975	20240805	6.53	6750	-21.48	20240130	4975	6.53	20240805	6750	-21.48	20240130	4975	6.53	20240805	1.10	N	019210	500	167 억		3886632	N	N	53	N	00	N
70	20240820	120327	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5290	40	2	0.76	167540190	31767	62.50	5260	5320	5250	6820	3680	5250	5274.03	11.58	0	131	5356	5302	5276	5222	5196	5290	5210	168	1570	500	3880	10	1	33573819	1776	7.72	0.52	12	0.09	685.00	10244.00	6750	20240130	-21.63	4975	20240805	6.33	6750	-21.63	20240130	4975	6.33	20240805	6750	-21.63	20240130	4975	6.33	20240805	1.10	N	019210	500	167 억		3886632	N	N	53	N	00	N
71	20240820	110325	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5280	30	2	0.57	137171960	26011	51.17	5260	5320	5250	6820	3680	5250	5273.61	11.58	0	1184	5356	5302	5276	5222	5196	5290	5210	168	1570	500	3880	10	1	33573819	1773	7.71	0.52	12	0.08	685.00	10244.00	6750	20240130	-21.78	4975	20240805	6.13	6750	-21.78	20240130	4975	6.13	20240805	6750	-21.78	20240130	4975	6.13	20240805	1.10	N	019210	500	167 억		3886632	N	N	53	N	00	N
72	20240820	100324	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5270	20	2	0.38	51951710	9879	19.43	5260	5300	5250	6820	3680	5250	5258.80	11.58	0	5944	5356	5302	5276	5222	5196	5290	5210	168	1570	500	3880	10	1	33573819	1769	7.69	0.51	12	0.03	685.00	10244.00	6750	20240130	-21.93	4975	20240805	5.93	6750	-21.93	20240130	4975	5.93	20240805	6750	-21.93	20240130	4975	5.93	20240805	1.10	N	019210	500	167 억		3886632	N	N	53	N	00	N
73	20240820	090324	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5300	50	2	0.95	115840	22	0.04	5260	5300	5260	6820	3680	5250	5265.45	11.58	0	-1	5356	5302	5276	5222	5196	5290	5210	168	1570	500	3880	10	1	33573819	1779	7.74	0.52	12	0.00	685.00	10244.00	6750	20240130	-21.48	4975	20240805	6.53	6750	-21.48	20240130	4975	6.53	20240805	6750	-21.48	20240130	4975	6.53	20240805	1.10	N	019210	500	167 억		3886632	N	N	53	N	00	N
74	20240819	160322	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5250	-50	5	-0.94	250017730	47374	27.68	5330	5330	5250	6890	3710	5300	5277.53	11.58	0	-3064	5500	5400	5310	5210	5120	5355	5165	168	1590	500	3920	10	1	33573819	1763	7.66	0.51	12	0.14	685.00	10244.00	6750	20240130	-22.22	4975	20240805	5.53	6750	-22.22	20240130	4975	5.53	20240805	6750	-22.22	20240130	4975	5.53	20240805	1.09	N	019210	500	167 억		3889257	N	N	53	N	00	N
75	20240819	150323	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5280	-20	5	-0.38	222257390	42089	24.59	5330	5330	5260	6890	3710	5300	5280.65	11.58	0	-3305	5500	5400	5310	5210	5120	5355	5165	168	1590	500	3920	10	1	33573819	1773	7.71	0.52	12	0.13	685.00	10244.00	6750	20240130	-21.78	4975	20240805	6.13	6750	-21.78	20240130	4975	6.13	20240805	6750	-21.78	20240130	4975	6.13	20240805	1.09	N	019210	500	167 억		3889257	N	N	34	N	00	N
76	20240819	140324	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5280	-20	5	-0.38	217242750	41140	24.04	5330	5330	5260	6890	3710	5300	5280.57	11.58	0	-3115	5500	5400	5310	5210	5120	5355	5165	168	1590	500	3920	10	1	33573819	1773	7.71	0.52	12	0.12	685.00	10244.00	6750	20240130	-21.78	4975	20240805	6.13	6750	-21.78	20240130	4975	6.13	20240805	6750	-21.78	20240130	4975	6.13	20240805	1.09	N	019210	500	167 억		3889257	N	N	34	N	00	N
77	20240819	130323	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5270	-30	5	-0.57	187062650	35410	20.69	5330	5330	5260	6890	3710	5300	5282.76	11.58	0	-2295	5500	5400	5310	5210	5120	5355	5165	168	1590	500	3920	10	1	33573819	1769	7.69	0.51	12	0.11	685.00	10244.00	6750	20240130	-21.93	4975	20240805	5.93	6750	-21.93	20240130	4975	5.93	20240805	6750	-21.93	20240130	4975	5.93	20240805	1.09	N	019210	500	167 억		3889257	N	N	34	N	00	N
78	20240819	120323	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5270	-30	5	-0.57	153495650	29048	16.97	5330	5330	5260	6890	3710	5300	5284.21	11.58	0	-3156	5500	5400	5310	5210	5120	5355	5165	168	1590	500	3920	10	1	33573819	1769	7.69	0.51	12	0.09	685.00	10244.00	6750	20240130	-21.93	4975	20240805	5.93	6750	-21.93	20240130	4975	5.93	20240805	6750	-21.93	20240130	4975	5.93	20240805	1.09	N	019210	500	167 억		3889257	N	N	34	N	00	N
79	20240819	110324	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5300	0	3	0.00	138099380	26127	15.26	5330	5330	5260	6890	3710	5300	5285.70	11.58	0	-1227	5500	5400	5310	5210	5120	5355	5165	168	1590	500	3920	10	1	33573819	1779	7.74	0.52	12	0.08	685.00	10244.00	6750	20240130	-21.48	4975	20240805	6.53	6750	-21.48	20240130	4975	6.53	20240805	6750	-21.48	20240130	4975	6.53	20240805	1.09	N	019210	500	167 억		3889257	N	N	34	N	00	N
80	20240819	100324	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5270	-30	5	-0.57	116164130	21976	12.84	5330	5330	5260	6890	3710	5300	5285.95	11.58	0	-984	5500	5400	5310	5210	5120	5355	5165	168	1590	500	3920	10	1	33573819	1769	7.69	0.51	12	0.07	685.00	10244.00	6750	20240130	-21.93	4975	20240805	5.93	6750	-21.93	20240130	4975	5.93	20240805	6750	-21.93	20240130	4975	5.93	20240805	1.09	N	019210	500	167 억		3889257	N	N	34	N	00	N
81	20240819	090323	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5300	0	3	0.00	1630790	308	0.18	5330	5330	5280	6890	3710	5300	5294.77	11.58	0	-104	5500	5400	5310	5210	5120	5355	5165	168	1590	500	3920	10	1	33573819	1779	7.74	0.52	12	0.00	685.00	10244.00	6750	20240130	-21.48	4975	20240805	6.53	6750	-21.48	20240130	4975	6.53	20240805	6750	-21.48	20240130	4975	6.53	20240805	1.09	N	019210	500	167 억		3889257	N	N	34	N	00	N
82	20240816	160320	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5300	-60	5	-1.12	904732020	171135	521.53	5360	5410	5220	6960	3760	5360	5286.61	11.53	0	19090	5426	5392	5346	5312	5266	5400	5320	168	1600	500	3960	10	1	33573819	1779	7.74	0.52	12	0.51	685.00	10244.00	6750	20240130	-21.48	4975	20240805	6.53	6750	-21.48	20240130	4975	6.53	20240805	6750	-21.48	20240130	4975	6.53	20240805	1.08	N	019210	500	167 억		3870382	N	N	34	N	00	N
83	20240816	150323	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5300	-60	5	-1.12	892531500	168831	514.51	5360	5410	5220	6960	3760	5360	5286.53	11.53	0	19087	5426	5392	5346	5312	5266	5400	5320	168	1600	500	3960	10	1	33573819	1779	7.74	0.52	12	0.50	685.00	10244.00	6750	20240130	-21.48	4975	20240805	6.53	6750	-21.48	20240130	4975	6.53	20240805	6750	-21.48	20240130	4975	6.53	20240805	1.08	N	019210	500	167 억		3870382	N	N	2	N	00	N
84	20240816	140323	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5280	-80	5	-1.49	755981620	143019	435.85	5360	5410	5220	6960	3760	5360	5285.88	11.53	0	16628	5426	5392	5346	5312	5266	5400	5320	168	1600	500	3960	10	1	33573819	1773	7.71	0.52	12	0.43	685.00	10244.00	6750	20240130	-21.78	4975	20240805	6.13	6750	-21.78	20240130	4975	6.13	20240805	6750	-21.78	20240130	4975	6.13	20240805	1.08	N	019210	500	167 억		3870382	N	N	2	N	00	N
85	20240816	130325	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5280	-80	5	-1.49	741276410	140236	427.37	5360	5410	5220	6960	3760	5360	5285.91	11.53	0	16553	5426	5392	5346	5312	5266	5400	5320	168	1600	500	3960	10	1	33573819	1773	7.71	0.52	12	0.42	685.00	10244.00	6750	20240130	-21.78	4975	20240805	6.13	6750	-21.78	20240130	4975	6.13	20240805	6750	-21.78	20240130	4975	6.13	20240805	1.08	N	019210	500	167 억		3870382	N	N	2	N	00	N
86	20240816	120324	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5280	-80	5	-1.49	685990460	129781	395.50	5360	5410	5220	6960	3760	5360	5285.75	11.53	0	16878	5426	5392	5346	5312	5266	5400	5320	168	1600	500	3960	10	1	33573819	1773	7.71	0.52	12	0.39	685.00	10244.00	6750	20240130	-21.78	4975	20240805	6.13	6750	-21.78	20240130	4975	6.13	20240805	6750	-21.78	20240130	4975	6.13	20240805	1.08	N	019210	500	167 억		3870382	N	N	2	N	00	N
87	20240816	110324	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5330	-30	5	-0.56	209493160	39227	119.54	5360	5410	5320	6960	3760	5360	5340.53	11.53	0	-8549	5426	5392	5346	5312	5266	5400	5320	168	1600	500	3960	10	1	33573819	1789	7.78	0.52	12	0.12	685.00	10244.00	6750	20240130	-21.04	4975	20240805	7.14	6750	-21.04	20240130	4975	7.14	20240805	6750	-21.04	20240130	4975	7.14	20240805	1.08	N	019210	500	167 억		3870382	N	N	2	N	00	N
88	20240816	100322	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5340	-20	5	-0.37	169686460	31758	96.78	5360	5410	5320	6960	3760	5360	5343.10	11.53	0	-7341	5426	5392	5346	5312	5266	5400	5320	168	1600	500	3960	10	1	33573819	1793	7.80	0.52	12	0.09	685.00	10244.00	6750	20240130	-20.89	4975	20240805	7.34	6750	-20.89	20240130	4975	7.34	20240805	6750	-20.89	20240130	4975	7.34	20240805	1.08	N	019210	500	167 억		3870382	N	N	2	N	00	N
89	20240816	090322	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5390	30	2	0.56	34867150	6497	19.80	5360	5390	5360	6960	3760	5360	5366.67	11.53	0	-149	5426	5392	5346	5312	5266	5400	5320	168	1600	500	3960	10	1	33573819	1810	7.87	0.53	12	0.02	685.00	10244.00	6750	20240130	-20.15	4975	20240805	8.34	6750	-20.15	20240130	4975	8.34	20240805	6750	-20.15	20240130	4975	8.34	20240805	1.08	N	019210	500	167 억		3870382	N	N	2	N	00	N
90	20240814	160323	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5360	40	2	0.75	167190480	31374	73.47	5360	5380	5300	6910	3730	5320	5328.93	11.52	0	-1857	5440	5380	5330	5270	5220	5410	5300	168	1590	500	3930	10	1	33573819	1800	7.82	0.52	12	0.09	685.00	10244.00	6750	20240130	-20.59	4975	20240805	7.74	6750	-20.59	20240130	4975	7.74	20240805	6750	-20.59	20240130	4975	7.74	20240805	1.08	N	019210	500	167 억		3868944	N	N	2	N	00	N
91	20240814	150323	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5340	20	2	0.38	154337710	28973	67.84	5360	5380	5300	6910	3730	5320	5326.95	11.52	0	-2277	5440	5380	5330	5270	5220	5410	5300	168	1590	500	3930	10	1	33573819	1793	7.80	0.52	12	0.09	685.00	10244.00	6750	20240130	-20.89	4975	20240805	7.34	6750	-20.89	20240130	4975	7.34	20240805	6750	-20.89	20240130	4975	7.34	20240805	1.08	N	019210	500	167 억		3868944	N	N	4	N	00	N
92	20240814	140328	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5320	0	3	0.00	143024040	26850	62.87	5360	5380	5300	6910	3730	5320	5326.78	11.52	0	-3623	5440	5380	5330	5270	5220	5410	5300	168	1590	500	3930	10	1	33573819	1786	7.77	0.52	12	0.08	685.00	10244.00	6750	20240130	-21.19	4975	20240805	6.93	6750	-21.19	20240130	4975	6.93	20240805	6750	-21.19	20240130	4975	6.93	20240805	1.08	N	019210	500	167 억		3868944	N	N	4	N	00	N
93	20240814	130325	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5300	-20	5	-0.38	123511960	23186	54.29	5360	5380	5300	6910	3730	5320	5327.01	11.52	0	-2588	5440	5380	5330	5270	5220	5410	5300	168	1590	500	3930	10	1	33573819	1779	7.74	0.52	12	0.07	685.00	10244.00	6750	20240130	-21.48	4975	20240805	6.53	6750	-21.48	20240130	4975	6.53	20240805	6750	-21.48	20240130	4975	6.53	20240805	1.08	N	019210	500	167 억		3868944	N	N	4	N	00	N
94	20240814	120323	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5310	-10	5	-0.19	102568870	19242	45.06	5360	5380	5300	6910	3730	5320	5330.47	11.52	0	-2100	5440	5380	5330	5270	5220	5410	5300	168	1590	500	3930	10	1	33573819	1783	7.75	0.52	12	0.06	685.00	10244.00	6750	20240130	-21.33	4975	20240805	6.73	6750	-21.33	20240130	4975	6.73	20240805	6750	-21.33	20240130	4975	6.73	20240805	1.08	N	019210	500	167 억		3868944	N	N	4	N	00	N
95	20240814	110321	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5330	10	2	0.19	92365730	17323	40.56	5360	5380	5300	6910	3730	5320	5331.97	11.52	0	-2086	5440	5380	5330	5270	5220	5410	5300	168	1590	500	3930	10	1	33573819	1789	7.78	0.52	12	0.05	685.00	10244.00	6750	20240130	-21.04	4975	20240805	7.14	6750	-21.04	20240130	4975	7.14	20240805	6750	-21.04	20240130	4975	7.14	20240805	1.08	N	019210	500	167 억		3868944	N	N	4	N	00	N
96	20240814	100321	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5320	0	3	0.00	64270170	12036	28.18	5360	5380	5310	6910	3730	5320	5339.83	11.52	0	829	5440	5380	5330	5270	5220	5410	5300	168	1590	500	3930	10	1	33573819	1786	7.77	0.52	12	0.04	685.00	10244.00	6750	20240130	-21.19	4975	20240805	6.93	6750	-21.19	20240130	4975	6.93	20240805	6750	-21.19	20240130	4975	6.93	20240805	1.08	N	019210	500	167 억		3868944	N	N	4	N	00	N
97	20240814	090351	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5370	50	2	0.94	8833170	1647	3.86	5360	5370	5360	6910	3730	5320	5363.19	11.52	0	-911	5440	5380	5330	5270	5220	5410	5300	168	1590	500	3930	10	1	33573819	1803	7.84	0.52	12	0.00	685.00	10244.00	6750	20240130	-20.44	4975	20240805	7.94	6750	-20.44	20240130	4975	7.94	20240805	6750	-20.44	20240130	4975	7.94	20240805	1.08	N	019210	500	167 억		3868944	N	N	4	N	00	N
98	20240813	160319	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5320	0	3	0.00	225388340	42509	66.41	5290	5390	5280	6910	3730	5320	5302.13	11.51	0	3453	5433	5376	5333	5276	5233	5355	5255	168	1590	500	3930	10	1	33573819	1786	7.77	0.52	12	0.13	685.00	10244.00	6750	20240130	-21.19	4975	20240805	6.93	6750	-21.19	20240130	4975	6.93	20240805	6750	-21.19	20240130	4975	6.93	20240805	1.07	N	019210	500	167 억		3865931	N	N	4	N	00	N
99	20240813	150320	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5310	-10	5	-0.19	214851460	40524	63.31	5290	5390	5280	6910	3730	5320	5301.83	11.51	0	3162	5433	5376	5333	5276	5233	5355	5255	168	1590	500	3930	10	1	33573819	1783	7.75	0.52	12	0.12	685.00	10244.00	6750	20240130	-21.33	4975	20240805	6.73	6750	-21.33	20240130	4975	6.73	20240805	6750	-21.33	20240130	4975	6.73	20240805	1.07	N	019210	500	167 억		3865931	N	N	0	N	00	N
100	20240813	140320	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5300	-20	5	-0.38	170039460	32070	50.10	5290	5390	5280	6910	3730	5320	5302.13	11.51	0	-566	5433	5376	5333	5276	5233	5355	5255	168	1590	500	3930	10	1	33573819	1779	7.74	0.52	12	0.10	685.00	10244.00	6750	20240130	-21.48	4975	20240805	6.53	6750	-21.48	20240130	4975	6.53	20240805	6750	-21.48	20240130	4975	6.53	20240805	1.07	N	019210	500	167 억		3865931	N	N	0	N	00	N
101	20240813	130322	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5310	-10	5	-0.19	152940150	28844	45.06	5290	5390	5280	6910	3730	5320	5302.32	11.51	0	358	5433	5376	5333	5276	5233	5355	5255	168	1590	500	3930	10	1	33573819	1783	7.75	0.52	12	0.09	685.00	10244.00	6750	20240130	-21.33	4975	20240805	6.73	6750	-21.33	20240130	4975	6.73	20240805	6750	-21.33	20240130	4975	6.73	20240805	1.07	N	019210	500	167 억		3865931	N	N	0	N	00	N
102	20240813	120320	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5300	-20	5	-0.38	119343770	22508	35.17	5290	5390	5280	6910	3730	5320	5302.28	11.51	0	-717	5433	5376	5333	5276	5233	5355	5255	168	1590	500	3930	10	1	33573819	1779	7.74	0.52	12	0.07	685.00	10244.00	6750	20240130	-21.48	4975	20240805	6.53	6750	-21.48	20240130	4975	6.53	20240805	6750	-21.48	20240130	4975	6.53	20240805	1.07	N	019210	500	167 억		3865931	N	N	0	N	00	N
103	20240813	110317	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5320	0	3	0.00	96073970	18116	28.30	5290	5390	5280	6910	3730	5320	5303.27	11.51	0	-205	5433	5376	5333	5276	5233	5355	5255	168	1590	500	3930	10	1	33573819	1786	7.77	0.52	12	0.05	685.00	10244.00	6750	20240130	-21.19	4975	20240805	6.93	6750	-21.19	20240130	4975	6.93	20240805	6750	-21.19	20240130	4975	6.93	20240805	1.07	N	019210	500	167 억		3865931	N	N	0	N	00	N
104	20240813	100317	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5300	-20	5	-0.38	57364790	10815	16.90	5290	5390	5280	6910	3730	5320	5304.19	11.51	0	-342	5433	5376	5333	5276	5233	5355	5255	168	1590	500	3930	10	1	33573819	1779	7.74	0.52	12	0.03	685.00	10244.00	6750	20240130	-21.48	4975	20240805	6.53	6750	-21.48	20240130	4975	6.53	20240805	6750	-21.48	20240130	4975	6.53	20240805	1.07	N	019210	500	167 억		3865931	N	N	0	N	00	N
105	20240813	090319	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5350	30	2	0.56	31496230	5946	9.29	5290	5390	5290	6910	3730	5320	5297.05	11.51	0	1378	5433	5376	5333	5276	5233	5355	5255	168	1590	500	3930	10	1	33573819	1796	7.81	0.52	12	0.02	685.00	10244.00	6750	20240130	-20.74	4975	20240805	7.54	6750	-20.74	20240130	4975	7.54	20240805	6750	-20.74	20240130	4975	7.54	20240805	1.07	N	019210	500	167 억		3865931	N	N	0	N	00	N
106	20240812	160317	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5320	20	2	0.38	342224800	64005	199.44	5370	5390	5290	6890	3710	5300	5347.27	11.52	0	-2592	5406	5352	5296	5242	5186	5380	5270	168	1590	500	3920	10	1	33573819	1786	7.77	0.52	12	0.19	685.00	10244.00	6750	20240130	-21.19	4975	20240805	6.93	6750	-21.19	20240130	4975	6.93	20240805	6750	-21.19	20240130	4975	6.93	20240805	1.06	N	019210	500	167 억		3868162	N	N	0	N	00	N
107	20240812	150319	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5350	50	2	0.94	317871200	59436	185.21	5370	5390	5290	6890	3710	5300	5348.13	11.52	0	-2361	5406	5352	5296	5242	5186	5380	5270	168	1590	500	3920	10	1	33573819	1796	7.81	0.52	12	0.18	685.00	10244.00	6750	20240130	-20.74	4975	20240805	7.54	6750	-20.74	20240130	4975	7.54	20240805	6750	-20.74	20240130	4975	7.54	20240805	1.06	N	019210	500	167 억		3868162	N	N	0	N	00	N
108	20240812	140318	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5350	50	2	0.94	265994140	49776	155.10	5370	5380	5290	6890	3710	5300	5343.82	11.52	0	-463	5406	5352	5296	5242	5186	5380	5270	168	1590	500	3920	10	1	33573819	1796	7.81	0.52	12	0.15	685.00	10244.00	6750	20240130	-20.74	4975	20240805	7.54	6750	-20.74	20240130	4975	7.54	20240805	6750	-20.74	20240130	4975	7.54	20240805	1.06	N	019210	500	167 억		3868162	N	N	0	N	00	N
109	20240812	130316	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5340	40	2	0.75	233553020	43692	136.15	5370	5380	5290	6890	3710	5300	5345.44	11.52	0	3167	5406	5352	5296	5242	5186	5380	5270	168	1590	500	3920	10	1	33573819	1793	7.80	0.52	12	0.13	685.00	10244.00	6750	20240130	-20.89	4975	20240805	7.34	6750	-20.89	20240130	4975	7.34	20240805	6750	-20.89	20240130	4975	7.34	20240805	1.06	N	019210	500	167 억		3868162	N	N	0	N	00	N
110	20240812	120316	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5350	50	2	0.94	174317000	32605	101.60	5370	5380	5290	6890	3710	5300	5346.33	11.52	0	10273	5406	5352	5296	5242	5186	5380	5270	168	1590	500	3920	10	1	33573819	1796	7.81	0.52	12	0.10	685.00	10244.00	6750	20240130	-20.74	4975	20240805	7.54	6750	-20.74	20240130	4975	7.54	20240805	6750	-20.74	20240130	4975	7.54	20240805	1.06	N	019210	500	167 억		3868162	N	N	0	N	00	N
111	20240812	110316	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5370	70	2	1.32	160832750	30096	93.78	5370	5380	5290	6890	3710	5300	5343.99	11.52	0	11221	5406	5352	5296	5242	5186	5380	5270	168	1590	500	3920	10	1	33573819	1803	7.84	0.52	12	0.09	685.00	10244.00	6750	20240130	-20.44	4975	20240805	7.94	6750	-20.44	20240130	4975	7.94	20240805	6750	-20.44	20240130	4975	7.94	20240805	1.06	N	019210	500	167 억		3868162	N	N	0	N	00	N
112	20240812	100313	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5370	70	2	1.32	134802410	25250	78.68	5370	5370	5290	6890	3710	5300	5338.71	11.52	0	11292	5406	5352	5296	5242	5186	5380	5270	168	1590	500	3920	10	1	33573819	1803	7.84	0.52	12	0.08	685.00	10244.00	6750	20240130	-20.44	4975	20240805	7.94	6750	-20.44	20240130	4975	7.94	20240805	6750	-20.44	20240130	4975	7.94	20240805	1.06	N	019210	500	167 억		3868162	N	N	0	N	00	N
113	20240812	090313	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5360	60	2	1.13	3469590	648	2.02	5370	5370	5300	6890	3710	5300	5354.31	11.52	0	-165	5406	5352	5296	5242	5186	5380	5270	168	1590	500	3920	10	1	33573819	1800	7.82	0.52	12	0.00	685.00	10244.00	6750	20240130	-20.59	4975	20240805	7.74	6750	-20.59	20240130	4975	7.74	20240805	6750	-20.59	20240130	4975	7.74	20240805	1.06	N	019210	500	167 억		3868162	N	N	0	N	00	N
114	20240809	160313	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5300	120	2	2.32	169611440	32064	34.09	5260	5350	5240	6730	3630	5180	5289.62	11.51	0	3255	5366	5272	5216	5122	5066	5245	5095	168	1550	500	3830	10	1	33573819	1779	7.74	0.52	12	0.10	685.00	10244.00	6750	20240130	-21.48	4975	20240805	6.53	6750	-21.48	20240130	4975	6.53	20240805	6750	-21.48	20240130	4975	6.53	20240805	1.05	N	019210	500	167 억		3864965	N	N	0	N	00	N
115	20240809	150319	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5270	90	2	1.74	156903830	29662	31.54	5260	5350	5240	6730	3630	5180	5289.73	11.51	0	2727	5366	5272	5216	5122	5066	5245	5095	168	1550	500	3830	10	1	33573819	1769	7.69	0.51	12	0.09	685.00	10244.00	6750	20240130	-21.93	4975	20240805	5.93	6750	-21.93	20240130	4975	5.93	20240805	6750	-21.93	20240130	4975	5.93	20240805	1.05	N	019210	500	167 억		3864965	N	N	0	N	00	N
116	20240809	140318	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5260	80	2	1.54	139706790	26400	28.07	5260	5350	5240	6730	3630	5180	5291.92	11.51	0	1159	5366	5272	5216	5122	5066	5245	5095	168	1550	500	3830	10	1	33573819	1766	7.68	0.51	12	0.08	685.00	10244.00	6750	20240130	-22.07	4975	20240805	5.73	6750	-22.07	20240130	4975	5.73	20240805	6750	-22.07	20240130	4975	5.73	20240805	1.05	N	019210	500	167 억		3864965	N	N	0	N	00	N
117	20240809	130317	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5280	100	2	1.93	119553180	22579	24.01	5260	5350	5240	6730	3630	5180	5294.88	11.51	0	838	5366	5272	5216	5122	5066	5245	5095	168	1550	500	3830	10	1	33573819	1773	7.71	0.52	12	0.07	685.00	10244.00	6750	20240130	-21.78	4975	20240805	6.13	6750	-21.78	20240130	4975	6.13	20240805	6750	-21.78	20240130	4975	6.13	20240805	1.05	N	019210	500	167 억		3864965	N	N	0	N	00	N
118	20240809	120317	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5280	100	2	1.93	89250780	16849	17.92	5260	5350	5240	6730	3630	5180	5297.10	11.51	0	1190	5366	5272	5216	5122	5066	5245	5095	168	1550	500	3830	10	1	33573819	1773	7.71	0.52	12	0.05	685.00	10244.00	6750	20240130	-21.78	4975	20240805	6.13	6750	-21.78	20240130	4975	6.13	20240805	6750	-21.78	20240130	4975	6.13	20240805	1.05	N	019210	500	167 억		3864965	N	N	0	N	00	N
119	20240809	110313	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5310	130	2	2.51	72435340	13667	14.53	5260	5350	5240	6730	3630	5180	5300.02	11.51	0	549	5366	5272	5216	5122	5066	5245	5095	168	1550	500	3830	10	1	33573819	1783	7.75	0.52	12	0.04	685.00	10244.00	6750	20240130	-21.33	4975	20240805	6.73	6750	-21.33	20240130	4975	6.73	20240805	6750	-21.33	20240130	4975	6.73	20240805	1.05	N	019210	500	167 억		3864965	N	N	0	N	00	N
120	20240809	100320	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5310	130	2	2.51	47919180	9046	9.62	5260	5350	5240	6730	3630	5180	5297.28	11.51	0	2872	5366	5272	5216	5122	5066	5245	5095	168	1550	500	3830	10	1	33573819	1783	7.75	0.52	12	0.03	685.00	10244.00	6750	20240130	-21.33	4975	20240805	6.73	6750	-21.33	20240130	4975	6.73	20240805	6750	-21.33	20240130	4975	6.73	20240805	1.05	N	019210	500	167 억		3864965	N	N	0	N	00	N
121	20240809	090315	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5280	100	2	1.93	13188200	2500	2.66	5260	5290	5240	6730	3630	5180	5275.28	11.51	0	2227	5366	5272	5216	5122	5066	5245	5095	168	1550	500	3830	10	1	33573819	1773	7.71	0.52	12	0.01	685.00	10244.00	6750	20240130	-21.78	4975	20240805	6.13	6750	-21.78	20240130	4975	6.13	20240805	6750	-21.78	20240130	4975	6.13	20240805	1.05	N	019210	500	167 억		3864965	N	N	0	N	00	N
122	20240808	160311	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5180	-30	5	-0.58	491666400	94042	88.52	5210	5310	5160	6770	3650	5210	5228.97	11.50	0	2519	5356	5282	5236	5162	5116	5320	5200	168	1560	500	3850	10	1	33573819	1739	7.56	0.51	12	0.28	685.00	10244.00	6750	20240130	-23.26	4975	20240805	4.12	6750	-23.26	20240130	4975	4.12	20240805	6750	-23.26	20240130	4975	4.12	20240805	1.09	N	019210	500	167 억		3861848	N	N	0	N	00	N
123	20240808	150315	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5200	-10	5	-0.19	417038080	79663	74.99	5210	5310	5160	6770	3650	5210	5235.03	11.50	0	-3396	5356	5282	5236	5162	5116	5320	5200	168	1560	500	3850	10	1	33573819	1746	7.59	0.51	12	0.24	685.00	10244.00	6750	20240130	-22.96	4975	20240805	4.52	6750	-22.96	20240130	4975	4.52	20240805	6750	-22.96	20240130	4975	4.52	20240805	1.09	N	019210	500	167 억		3861848	N	N	0	N	00	N
124	20240808	140315	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5300	90	2	1.73	332817710	63556	59.83	5210	5310	5160	6770	3650	5210	5236.61	11.50	0	-498	5356	5282	5236	5162	5116	5320	5200	168	1560	500	3850	10	1	33573819	1779	7.74	0.52	12	0.19	685.00	10244.00	6750	20240130	-21.48	4975	20240805	6.53	6750	-21.48	20240130	4975	6.53	20240805	6750	-21.48	20240130	4975	6.53	20240805	1.09	N	019210	500	167 억		3861848	N	N	0	N	00	N
125	20240808	130316	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5290	80	2	1.54	187267190	35964	33.85	5210	5290	5160	6770	3650	5210	5207.07	11.50	0	-4625	5356	5282	5236	5162	5116	5320	5200	168	1560	500	3850	10	1	33573819	1776	7.72	0.52	12	0.11	685.00	10244.00	6750	20240130	-21.63	4975	20240805	6.33	6750	-21.63	20240130	4975	6.33	20240805	6750	-21.63	20240130	4975	6.33	20240805	1.09	N	019210	500	167 억		3861848	N	N	0	N	00	N
126	20240808	120318	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5240	30	2	0.58	165585090	31840	29.97	5210	5250	5160	6770	3650	5210	5200.54	11.50	0	-5975	5356	5282	5236	5162	5116	5320	5200	168	1560	500	3850	10	1	33573819	1759	7.65	0.51	12	0.09	685.00	10244.00	6750	20240130	-22.37	4975	20240805	5.33	6750	-22.37	20240130	4975	5.33	20240805	6750	-22.37	20240130	4975	5.33	20240805	1.09	N	019210	500	167 억		3861848	N	N	0	N	00	N
127	20240808	110316	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5250	40	2	0.77	130717960	25153	23.68	5210	5250	5160	6770	3650	5210	5196.91	11.50	0	-7964	5356	5282	5236	5162	5116	5320	5200	168	1560	500	3850	10	1	33573819	1763	7.66	0.51	12	0.07	685.00	10244.00	6750	20240130	-22.22	4975	20240805	5.53	6750	-22.22	20240130	4975	5.53	20240805	6750	-22.22	20240130	4975	5.53	20240805	1.09	N	019210	500	167 억		3861848	N	N	0	N	00	N
128	20240808	100314	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5220	10	2	0.19	87768930	16923	15.93	5210	5240	5160	6770	3650	5210	5186.37	11.50	0	-8750	5356	5282	5236	5162	5116	5320	5200	168	1560	500	3850	10	1	33573819	1753	7.62	0.51	12	0.05	685.00	10244.00	6750	20240130	-22.67	4975	20240805	4.92	6750	-22.67	20240130	4975	4.92	20240805	6750	-22.67	20240130	4975	4.92	20240805	1.09	N	019210	500	167 억		3861848	N	N	0	N	00	N
129	20240808	090312	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5160	-50	5	-0.96	10175270	1963	1.85	5210	5210	5160	6770	3650	5210	5183.53	11.50	0	-221	5356	5282	5236	5162	5116	5320	5200	168	1560	500	3850	10	1	33573819	1732	7.53	0.50	12	0.01	685.00	10244.00	6750	20240130	-23.56	4975	20240805	3.72	6750	-23.56	20240130	4975	3.72	20240805	6750	-23.56	20240130	4975	3.72	20240805	1.09	N	019210	500	167 억		3861848	N	N	0	N	00	N
130	20240807	160308	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5210	10	2	0.19	556090350	106176	61.14	5200	5310	5190	6760	3640	5200	5237.44	11.46	0	10185	5480	5340	5190	5050	4900	5410	5120	168	1560	500	3840	10	1	33573819	1749	7.61	0.51	12	0.32	685.00	10244.00	6750	20240130	-22.81	4975	20240805	4.72	6750	-22.81	20240130	4975	4.72	20240805	6750	-22.81	20240130	4975	4.72	20240805	1.15	N	019210	500	167 억		3846801	N	N	0	N	00	N
131	20240807	150311	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5220	20	2	0.38	536049920	102330	58.92	5200	5310	5190	6760	3640	5200	5238.44	11.46	0	11057	5480	5340	5190	5050	4900	5410	5120	168	1560	500	3840	10	1	33573819	1753	7.62	0.51	12	0.30	685.00	10244.00	6750	20240130	-22.67	4975	20240805	4.92	6750	-22.67	20240130	4975	4.92	20240805	6750	-22.67	20240130	4975	4.92	20240805	1.15	N	019210	500	167 억		3846801	N	N	0	N	00	N
132	20240807	140315	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5240	40	2	0.77	442120410	84366	48.58	5200	5310	5190	6760	3640	5200	5240.50	11.46	0	7683	5480	5340	5190	5050	4900	5410	5120	168	1560	500	3840	10	1	33573819	1759	7.65	0.51	12	0.25	685.00	10244.00	6750	20240130	-22.37	4975	20240805	5.33	6750	-22.37	20240130	4975	5.33	20240805	6750	-22.37	20240130	4975	5.33	20240805	1.15	N	019210	500	167 억		3846801	N	N	0	N	00	N
133	20240807	130314	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5220	20	2	0.38	385916410	73605	42.38	5200	5310	5190	6760	3640	5200	5243.07	11.46	0	6507	5480	5340	5190	5050	4900	5410	5120	168	1560	500	3840	10	1	33573819	1753	7.62	0.51	12	0.22	685.00	10244.00	6750	20240130	-22.67	4975	20240805	4.92	6750	-22.67	20240130	4975	4.92	20240805	6750	-22.67	20240130	4975	4.92	20240805	1.15	N	019210	500	167 억		3846801	N	N	0	N	00	N
134	20240807	120314	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5280	80	2	1.54	353874420	67506	38.87	5200	5310	5190	6760	3640	5200	5242.12	11.46	0	8660	5480	5340	5190	5050	4900	5410	5120	168	1560	500	3840	10	1	33573819	1773	7.71	0.52	12	0.20	685.00	10244.00	6750	20240130	-21.78	4975	20240805	6.13	6750	-21.78	20240130	4975	6.13	20240805	6750	-21.78	20240130	4975	6.13	20240805	1.15	N	019210	500	167 억		3846801	N	N	0	N	00	N
135	20240807	110314	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5290	90	2	1.73	320096980	61114	35.19	5200	5310	5190	6760	3640	5200	5237.70	11.46	0	10271	5480	5340	5190	5050	4900	5410	5120	168	1560	500	3840	10	1	33573819	1776	7.72	0.52	12	0.18	685.00	10244.00	6750	20240130	-21.63	4975	20240805	6.33	6750	-21.63	20240130	4975	6.33	20240805	6750	-21.63	20240130	4975	6.33	20240805	1.15	N	019210	500	167 억		3846801	N	N	0	N	00	N
136	20240807	100310	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5220	20	2	0.38	181615200	34741	20.00	5200	5290	5190	6760	3640	5200	5227.69	11.46	0	4367	5480	5340	5190	5050	4900	5410	5120	168	1560	500	3840	10	1	33573819	1753	7.62	0.51	12	0.10	685.00	10244.00	6750	20240130	-22.67	4975	20240805	4.92	6750	-22.67	20240130	4975	4.92	20240805	6750	-22.67	20240130	4975	4.92	20240805	1.15	N	019210	500	167 억		3846801	N	N	0	N	00	N
137	20240807	090310	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5250	50	2	0.96	3037090	584	0.34	5200	5250	5190	6760	3640	5200	5200.50	11.46	0	321	5480	5340	5190	5050	4900	5410	5120	168	1560	500	3840	10	1	33573819	1763	7.66	0.51	12	0.00	685.00	10244.00	6750	20240130	-22.22	4975	20240805	5.53	6750	-22.22	20240130	4975	5.53	20240805	6750	-22.22	20240130	4975	5.53	20240805	1.15	N	019210	500	167 억		3846801	N	N	0	N	00	N
138	20240806	160309	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5200	170	2	3.38	902636300	173625	58.15	5040	5330	5040	6530	3530	5030	5198.77	11.35	0	37327	5773	5401	5188	4816	4603	5295	4710	168	1500	500	3720	10	1	33573819	1746	7.59	0.51	12	0.52	685.00	10244.00	6750	20240130	-22.96	4975	20240805	4.52	6750	-22.96	20240130	4975	4.52	20240805	6750	-22.96	20240130	4975	4.52	20240805	1.16	N	019210	500	167 억		3809303	N	N	17	N	00	N
139	20240806	150312	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5220	190	2	3.78	868439010	167068	55.95	5040	5330	5040	6530	3530	5030	5198.12	11.35	0	37683	5773	5401	5188	4816	4603	5295	4710	168	1500	500	3720	10	1	33573819	1753	7.62	0.51	12	0.50	685.00	10244.00	6750	20240130	-22.67	4975	20240805	4.92	6750	-22.67	20240130	4975	4.92	20240805	6750	-22.67	20240130	4975	4.92	20240805	1.16	N	019210	500	167 억		3809303	N	N	17	N	00	N
140	20240806	140310	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5210	180	2	3.58	803174110	154519	51.75	5040	5330	5040	6530	3530	5030	5197.90	11.35	0	32079	5773	5401	5188	4816	4603	5295	4710	168	1500	500	3720	10	1	33573819	1749	7.61	0.51	12	0.46	685.00	10244.00	6750	20240130	-22.81	4975	20240805	4.72	6750	-22.81	20240130	4975	4.72	20240805	6750	-22.81	20240130	4975	4.72	20240805	1.16	N	019210	500	167 억		3809303	N	N	17	N	00	N
141	20240806	130311	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5260	230	2	4.57	723071710	139193	46.61	5040	5330	5040	6530	3530	5030	5194.74	11.35	0	26764	5773	5401	5188	4816	4603	5295	4710	168	1500	500	3720	10	1	33573819	1766	7.68	0.51	12	0.41	685.00	10244.00	6750	20240130	-22.07	4975	20240805	5.73	6750	-22.07	20240130	4975	5.73	20240805	6750	-22.07	20240130	4975	5.73	20240805	1.16	N	019210	500	167 억		3809303	N	N	17	N	00	N
142	20240806	120311	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5200	170	2	3.38	676617790	130360	43.66	5040	5330	5040	6530	3530	5030	5190.38	11.35	0	27459	5773	5401	5188	4816	4603	5295	4710	168	1500	500	3720	10	1	33573819	1746	7.59	0.51	12	0.39	685.00	10244.00	6750	20240130	-22.96	4975	20240805	4.52	6750	-22.96	20240130	4975	4.52	20240805	6750	-22.96	20240130	4975	4.52	20240805	1.16	N	019210	500	167 억		3809303	N	N	17	N	00	N
143	20240806	110310	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5220	190	2	3.78	646499590	124574	41.72	5040	5330	5040	6530	3530	5030	5189.68	11.35	0	26931	5773	5401	5188	4816	4603	5295	4710	168	1500	500	3720	10	1	33573819	1753	7.62	0.51	12	0.37	685.00	10244.00	6750	20240130	-22.67	4975	20240805	4.92	6750	-22.67	20240130	4975	4.92	20240805	6750	-22.67	20240130	4975	4.92	20240805	1.16	N	019210	500	167 억		3809303	N	N	17	N	00	N
144	20240806	100307	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5320	290	2	5.77	394565440	76380	25.58	5040	5330	5040	6530	3530	5030	5165.82	11.35	0	21023	5773	5401	5188	4816	4603	5295	4710	168	1500	500	3720	10	1	33573819	1786	7.77	0.52	12	0.23	685.00	10244.00	6750	20240130	-21.19	4975	20240805	6.93	6750	-21.19	20240130	4975	6.93	20240805	6750	-21.19	20240130	4975	6.93	20240805	1.16	N	019210	500	167 억		3809303	N	N	17	N	00	N
145	20240806	090307	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5210	180	2	3.58	52068320	10280	3.44	5040	5210	5040	6530	3530	5030	5065.01	11.35	0	1211	5773	5401	5188	4816	4603	5295	4710	168	1500	500	3720	10	1	33573819	1749	7.61	0.51	12	0.03	685.00	10244.00	6750	20240130	-22.81	4975	20240805	4.72	6750	-22.81	20240130	4975	4.72	20240805	6750	-22.81	20240130	4975	4.72	20240805	1.16	N	019210	500	167 억		3809303	N	N	17	N	00	N
146	20240805	160306	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	5030	-560	5	-10.02	1555707060	298237	269.17	5560	5560	4975	7260	3920	5590	5216.51	11.42	0	-26210	5870	5730	5640	5500	5410	5685	5455	168	1670	500	4130	10	1	33573819	1689	7.34	0.49	12	0.89	685.00	10244.00	6750	20240130	-25.48	4975	20240805	1.11	6750	-25.48	20240130	4975	1.11	20240805	6750	-25.48	20240130	4975	1.11	20240805	1.17	N	019210	500	167 억		3835758	N	N	17	N	00	N
147	20240805	150308	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	5070	-520	5	-9.30	1422541830	271789	245.30	5560	5560	4975	7260	3920	5590	5233.99	11.42	0	-24928	5870	5730	5640	5500	5410	5685	5455	168	1670	500	4130	10	1	33573819	1702	7.40	0.49	12	0.81	685.00	10244.00	6750	20240130	-24.89	4975	20240805	1.91	6750	-24.89	20240130	4975	1.91	20240805	6750	-24.89	20240130	4975	1.91	20240805	1.17	N	019210	500	167 억		3835758	N	N	26	N	00	N
148	20240805	140310	58	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	5160	-430	5	-7.69	1012113070	191100	172.48	5560	5560	5130	7260	3920	5590	5296.25	11.42	0	-14758	5870	5730	5640	5500	5410	5685	5455	168	1670	500	4130	10	1	33573819	1732	7.53	0.50	12	0.57	685.00	10244.00	6750	20240130	-23.56	5130	20240805	0.58	6750	-23.56	20240130	5130	0.58	20240805	6750	-23.56	20240130	5130	0.58	20240805	1.17	N	019210	500	167 억		3835758	N	N	26	N	00	N
149	20240805	130307	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	5190	-400	5	-7.16	806071100	151231	136.49	5560	5560	5190	7260	3920	5590	5330.07	11.42	0	-16081	5870	5730	5640	5500	5410	5685	5455	168	1670	500	4130	10	1	33573819	1742	7.58	0.51	12	0.45	685.00	10244.00	6750	20240130	-23.11	5190	20240805	0.00	6750	-23.11	20240130	5190	0.00	20240805	6750	-23.11	20240130	5190	0.00	20240805	1.17	N	019210	500	167 억		3835758	N	N	26	N	00	N
150	20240805	120308	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5300	-290	5	-5.19	602863910	112534	101.57	5560	5560	5300	7260	3920	5590	5357.17	11.42	0	-11837	5870	5730	5640	5500	5410	5685	5455	168	1670	500	4130	10	1	33573819	1779	7.74	0.52	12	0.34	685.00	10244.00	6750	20240130	-21.48	5200	20231031	1.92	6750	-21.48	20240130	5210	1.73	20240412	6750	-21.48	20240130	5200	1.92	20231031	1.17	N	019210	500	167 억		3835758	N	N	26	N	00	N
151	20240805	110312	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5350	-240	5	-4.29	503867800	93902	84.75	5560	5560	5300	7260	3920	5590	5365.89	11.42	0	-6821	5870	5730	5640	5500	5410	5685	5455	168	1670	500	4130	10	1	33573819	1796	7.81	0.52	12	0.28	685.00	10244.00	6750	20240130	-20.74	5200	20231031	2.88	6750	-20.74	20240130	5210	2.69	20240412	6750	-20.74	20240130	5200	2.88	20231031	1.17	N	019210	500	167 억		3835758	N	N	26	N	00	N
152	20240805	100307	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5320	-270	5	-4.83	323912960	60141	54.28	5560	5560	5300	7260	3920	5590	5385.89	11.42	0	-323	5870	5730	5640	5500	5410	5685	5455	168	1670	500	4130	10	1	33573819	1786	7.77	0.52	12	0.18	685.00	10244.00	6750	20240130	-21.19	5200	20231031	2.31	6750	-21.19	20240130	5210	2.11	20240412	6750	-21.19	20240130	5200	2.31	20231031	1.17	N	019210	500	167 억		3835758	N	N	26	N	00	N
153	20240805	090305	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5500	-90	5	-1.61	23655810	4293	3.87	5560	5560	5440	7260	3920	5590	5510.32	11.42	0	-2223	5870	5730	5640	5500	5410	5685	5455	168	1670	500	4130	10	1	33573819	1847	8.03	0.54	12	0.01	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	1.17	N	019210	500	167 억		3835758	N	N	26	N	00	N
154	20240802	160302	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5590	-230	5	-3.95	623575910	110798	106.32	5780	5780	5550	7560	4080	5820	5628.15	11.40	0	5754	5993	5906	5793	5706	5593	5950	5750	168	1740	500	4300	10	1	33573819	1877	8.16	0.55	12	0.33	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		3828997	N	N	26	N	00	N
155	20240802	150301	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5590	-230	5	-3.95	584348150	103786	99.59	5780	5780	5550	7560	4080	5820	5630.32	11.40	0	6083	5993	5906	5793	5706	5593	5950	5750	168	1740	500	4300	10	1	33573819	1877	8.16	0.55	12	0.31	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		3828997	N	N	0	N	00	N
156	20240802	140304	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5600	-220	5	-3.78	514165660	91193	87.51	5780	5780	5560	7560	4080	5820	5638.21	11.40	0	6893	5993	5906	5793	5706	5593	5950	5750	168	1740	500	4300	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		3828997	N	N	0	N	00	N
157	20240802	130304	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5640	-180	5	-3.09	421669420	74666	71.65	5780	5780	5560	7560	4080	5820	5647.41	11.40	0	6059	5993	5906	5793	5706	5593	5950	5750	168	1740	500	4300	10	1	33573819	1894	8.23	0.55	12	0.22	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		3828997	N	N	0	N	00	N
158	20240802	120304	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5590	-230	5	-3.95	376908600	66703	64.01	5780	5780	5560	7560	4080	5820	5650.55	11.40	0	5496	5993	5906	5793	5706	5593	5950	5750	168	1740	500	4300	10	1	33573819	1877	8.16	0.55	12	0.20	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		3828997	N	N	0	N	00	N
159	20240802	110305	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5670	-150	5	-2.58	249755840	44046	42.26	5780	5780	5630	7560	4080	5820	5670.34	11.40	0	8667	5993	5906	5793	5706	5593	5950	5750	168	1740	500	4300	10	1	33573819	1904	8.28	0.55	12	0.13	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		3828997	N	N	0	N	00	N
160	20240802	100302	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5700	-120	5	-2.06	212536320	37478	35.96	5780	5780	5630	7560	4080	5820	5670.96	11.40	0	8558	5993	5906	5793	5706	5593	5950	5750	168	1740	500	4300	10	1	33573819	1914	8.32	0.56	12	0.11	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		3828997	N	N	0	N	00	N
161	20240802	090306	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5740	-80	5	-1.37	10333740	1795	1.72	5780	5780	5740	7560	4080	5820	5756.96	11.40	0	-6	5993	5906	5793	5706	5593	5950	5750	168	1740	500	4300	10	1	33573819	1927	8.38	0.56	12	0.01	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	1.15	N	019210	500	167 억		3828997	N	N	0	N	00	N
162	20240801	160301	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5820	120	2	2.11	604505500	104128	111.71	5690	5880	5680	7410	3990	5700	5805.41	11.39	0	10643	5946	5822	5716	5592	5486	5885	5655	168	1710	500	4210	10	1	33573819	1954	8.50	0.57	12	0.31	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	1.15	N	019210	500	167 억		3824150	N	N	0	N	00	N
163	20240801	150307	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5790	90	2	1.58	590383300	101701	109.11	5690	5880	5680	7410	3990	5700	5805.09	11.39	0	10782	5946	5822	5716	5592	5486	5885	5655	168	1710	500	4210	10	1	33573819	1944	8.45	0.57	12	0.30	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	1.15	N	019210	500	167 억		3824150	N	N	0	N	00	N
164	20240801	140307	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5840	140	2	2.46	435419700	74990	80.45	5690	5880	5680	7410	3990	5700	5806.37	11.39	0	5913	5946	5822	5716	5592	5486	5885	5655	168	1710	500	4210	10	1	33573819	1961	8.53	0.57	12	0.22	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	1.15	N	019210	500	167 억		3824150	N	N	0	N	00	N
165	20240801	130303	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5800	100	2	1.75	263051930	45536	48.85	5690	5850	5680	7410	3990	5700	5776.79	11.39	0	9532	5946	5822	5716	5592	5486	5885	5655	168	1710	500	4210	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	1.15	N	019210	500	167 억		3824150	N	N	0	N	00	N
166	20240801	120303	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5790	90	2	1.58	175648300	30403	32.62	5690	5850	5680	7410	3990	5700	5777.33	11.39	0	6944	5946	5822	5716	5592	5486	5885	5655	168	1710	500	4210	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	1.15	N	019210	500	167 억		3824150	N	N	0	N	00	N
167	20240801	110304	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5790	90	2	1.58	154650810	26777	28.73	5690	5850	5680	7410	3990	5700	5775.51	11.39	0	7937	5946	5822	5716	5592	5486	5885	5655	168	1710	500	4210	10	1	33573819	1944	8.45	0.57	12	0.08	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	1.15	N	019210	500	167 억		3824150	N	N	0	N	00	N
168	20240801	100303	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5700	0	3	0.00	15128960	2660	2.85	5690	5740	5680	7410	3990	5700	5687.58	11.39	0	746	5946	5822	5716	5592	5486	5885	5655	168	1710	500	4210	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	1.15	N	019210	500	167 억		3824150	N	N	0	N	00	N
169	20240801	090259	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5730	30	2	0.53	832910	146	0.16	5690	5740	5690	7410	3990	5700	5704.86	11.39	0	-108	5946	5822	5716	5592	5486	5885	5655	168	1710	500	4210	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	1.15	N	019210	500	167 억		3824150	N	N	0	N	00	N