KissMeData/005160/price/prices-20240701.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	20240731	160207	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5720	-220	5	-3.70	2154533340	377443	426.76	5910	5950	5600	7720	4160	5940	5708.23	5.08	0	68598	6060	6000	5910	5850	5760	6030	5880	542	1780	1000	4270	10	1	54244482	3103	-60.85	0.78	12	0.70	-94.00	7367.00	10500	20240326	-45.52	4235	20231101	35.06	10500	-45.52	20240326	4550	25.71	20240104	10500	-45.52	20240326	4235	35.06	20231101	2.39	N	005160	1000	542 억		2756299	N	N	0	N	00	N
3	20240731	150210	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5730	-210	5	-3.54	2027447090	355268	401.69	5910	5950	5600	7720	4160	5940	5706.81	5.08	0	72639	6060	6000	5910	5850	5760	6030	5880	542	1780	1000	4270	10	1	54244482	3108	-60.96	0.78	12	0.65	-94.00	7367.00	10500	20240326	-45.43	4235	20231101	35.30	10500	-45.43	20240326	4550	25.93	20240104	10500	-45.43	20240326	4235	35.30	20231101	2.39	N	005160	1000	542 억		2756299	N	N	0	N	00	N
4	20240731	140209	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5710	-230	5	-3.87	1907883110	334346	378.04	5910	5950	5600	7720	4160	5940	5706.31	5.08	0	68153	6060	6000	5910	5850	5760	6030	5880	542	1780	1000	4270	10	1	54244482	3097	-60.74	0.78	12	0.62	-94.00	7367.00	10500	20240326	-45.62	4235	20231101	34.83	10500	-45.62	20240326	4550	25.49	20240104	10500	-45.62	20240326	4235	34.83	20231101	2.39	N	005160	1000	542 억		2756299	N	N	0	N	00	N
5	20240731	130207	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5700	-240	5	-4.04	1799198620	315289	356.49	5910	5950	5600	7720	4160	5940	5706.51	5.08	0	68972	6060	6000	5910	5850	5760	6030	5880	542	1780	1000	4270	10	1	54244482	3092	-60.64	0.77	12	0.58	-94.00	7367.00	10500	20240326	-45.71	4235	20231101	34.59	10500	-45.71	20240326	4550	25.27	20240104	10500	-45.71	20240326	4235	34.59	20231101	2.39	N	005160	1000	542 억		2756299	N	N	0	N	00	N
6	20240731	120209	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5680	-260	5	-4.38	1758127820	308072	348.33	5910	5950	5600	7720	4160	5940	5706.87	5.08	0	68766	6060	6000	5910	5850	5760	6030	5880	542	1780	1000	4270	10	1	54244482	3081	-60.43	0.77	12	0.57	-94.00	7367.00	10500	20240326	-45.90	4235	20231101	34.12	10500	-45.90	20240326	4550	24.84	20240104	10500	-45.90	20240326	4235	34.12	20231101	2.39	N	005160	1000	542 억		2756299	N	N	0	N	00	N
7	20240731	110207	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5640	-300	5	-5.05	1619483480	283623	320.68	5910	5950	5600	7720	4160	5940	5709.99	5.08	0	74612	6060	6000	5910	5850	5760	6030	5880	542	1780	1000	4270	10	1	54244482	3059	-60.00	0.77	12	0.52	-94.00	7367.00	10500	20240326	-46.29	4235	20231101	33.18	10500	-46.29	20240326	4550	23.96	20240104	10500	-46.29	20240326	4235	33.18	20231101	2.39	N	005160	1000	542 억		2756299	N	N	0	N	00	N
8	20240731	100207	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5810	-130	5	-2.19	590061610	102121	115.47	5910	5950	5730	7720	4160	5940	5778.06	5.08	0	30340	6060	6000	5910	5850	5760	6030	5880	542	1780	1000	4270	10	1	54244482	3152	-61.81	0.79	12	0.19	-94.00	7367.00	10500	20240326	-44.67	4235	20231101	37.19	10500	-44.67	20240326	4550	27.69	20240104	10500	-44.67	20240326	4235	37.19	20231101	2.39	N	005160	1000	542 억		2756299	N	N	0	N	00	N
9	20240731	090205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5940	0	3	0.00	4373760	740	0.84	5910	5950	5910	7720	4160	5940	5910.49	5.08	0	-248	6060	6000	5910	5850	5760	6030	5880	542	1780	1000	4270	10	1	54244482	3222	-63.19	0.81	12	0.00	-94.00	7367.00	10500	20240326	-43.43	4235	20231101	40.26	10500	-43.43	20240326	4550	30.55	20240104	10500	-43.43	20240326	4235	40.26	20231101	2.39	N	005160	1000	542 억		2756299	N	N	0	N	00	N
10	20240730	160203	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5940	60	2	1.02	520136840	88398	72.86	5860	5970	5820	7640	4120	5880	5883.94	5.14	0	-34669	6060	5970	5830	5740	5600	6015	5785	542	1760	1000	4230	10	1	54244482	3222	-63.19	0.81	12	0.16	-94.00	7367.00	10500	20240326	-43.43	4235	20231101	40.26	10500	-43.43	20240326	4550	30.55	20240104	10500	-43.43	20240326	4235	40.26	20231101	2.40	N	005160	1000	542 억		2790819	N	N	0	N	00	N
11	20240730	150207	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5910	30	2	0.51	472075030	80281	66.17	5860	5970	5820	7640	4120	5880	5880.28	5.14	0	-29210	6060	5970	5830	5740	5600	6015	5785	542	1760	1000	4230	10	1	54244482	3206	-62.87	0.80	12	0.15	-94.00	7367.00	10500	20240326	-43.71	4235	20231101	39.55	10500	-43.71	20240326	4550	29.89	20240104	10500	-43.71	20240326	4235	39.55	20231101	2.40	N	005160	1000	542 억		2790819	N	N	0	N	00	N
12	20240730	140205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5890	10	2	0.17	414237560	70443	58.06	5860	5970	5820	7640	4120	5880	5880.46	5.14	0	-27977	6060	5970	5830	5740	5600	6015	5785	542	1760	1000	4230	10	1	54244482	3195	-62.66	0.80	12	0.13	-94.00	7367.00	10500	20240326	-43.90	4235	20231101	39.08	10500	-43.90	20240326	4550	29.45	20240104	10500	-43.90	20240326	4235	39.08	20231101	2.40	N	005160	1000	542 억		2790819	N	N	0	N	00	N
13	20240730	130206	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5910	30	2	0.51	376834490	64085	52.82	5860	5970	5820	7640	4120	5880	5880.23	5.14	0	-25706	6060	5970	5830	5740	5600	6015	5785	542	1760	1000	4230	10	1	54244482	3206	-62.87	0.80	12	0.12	-94.00	7367.00	10500	20240326	-43.71	4235	20231101	39.55	10500	-43.71	20240326	4550	29.89	20240104	10500	-43.71	20240326	4235	39.55	20231101	2.40	N	005160	1000	542 억		2790819	N	N	0	N	00	N
14	20240730	120205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5840	-40	5	-0.68	321259630	54640	45.03	5860	5970	5820	7640	4120	5880	5879.57	5.14	0	-19809	6060	5970	5830	5740	5600	6015	5785	542	1760	1000	4230	10	1	54244482	3168	-62.13	0.79	12	0.10	-94.00	7367.00	10500	20240326	-44.38	4235	20231101	37.90	10500	-44.38	20240326	4550	28.35	20240104	10500	-44.38	20240326	4235	37.90	20231101	2.40	N	005160	1000	542 억		2790819	N	N	0	N	00	N
15	20240730	110206	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5830	-50	5	-0.85	289229490	49161	40.52	5860	5970	5820	7640	4120	5880	5883.31	5.14	0	-19485	6060	5970	5830	5740	5600	6015	5785	542	1760	1000	4230	10	1	54244482	3162	-62.02	0.79	12	0.09	-94.00	7367.00	10500	20240326	-44.48	4235	20231101	37.66	10500	-44.48	20240326	4550	28.13	20240104	10500	-44.48	20240326	4235	37.66	20231101	2.40	N	005160	1000	542 억		2790819	N	N	0	N	00	N
16	20240730	100206	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5900	20	2	0.34	218872360	37132	30.60	5860	5970	5830	7640	4120	5880	5894.44	5.14	0	-12642	6060	5970	5830	5740	5600	6015	5785	542	1760	1000	4230	10	1	54244482	3200	-62.77	0.80	12	0.07	-94.00	7367.00	10500	20240326	-43.81	4235	20231101	39.32	10500	-43.81	20240326	4550	29.67	20240104	10500	-43.81	20240326	4235	39.32	20231101	2.40	N	005160	1000	542 억		2790819	N	N	0	N	00	N
17	20240730	090207	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5860	-20	5	-0.34	8590760	1466	1.21	5860	5860	5860	7640	4120	5880	5860.00	5.14	0	111	6060	5970	5830	5740	5600	6015	5785	542	1760	1000	4230	10	1	54244482	3179	-62.34	0.80	12	0.00	-94.00	7367.00	10500	20240326	-44.19	4235	20231101	38.37	10500	-44.19	20240326	4550	28.79	20240104	10500	-44.19	20240326	4235	38.37	20231101	2.40	N	005160	1000	542 억		2790819	N	N	0	N	00	N
18	20240729	160206	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5880	130	2	2.26	705629540	121170	97.09	5690	5920	5690	7470	4030	5750	5823.45	5.13	0	4531	6003	5876	5783	5656	5563	5830	5610	542	1720	1000	4140	10	1	54244482	3190	-62.55	0.80	12	0.22	-94.00	7367.00	10500	20240326	-44.00	4235	20231101	38.84	10500	-44.00	20240326	4550	29.23	20240104	10500	-44.00	20240326	4235	38.84	20231101	2.44	N	005160	1000	542 억		2784547	N	N	0	N	00	N
19	20240729	150204	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5860	110	2	1.91	666670640	114527	91.77	5690	5920	5690	7470	4030	5750	5821.08	5.13	0	6526	6003	5876	5783	5656	5563	5830	5610	542	1720	1000	4140	10	1	54244482	3179	-62.34	0.80	12	0.21	-94.00	7367.00	10500	20240326	-44.19	4235	20231101	38.37	10500	-44.19	20240326	4550	28.79	20240104	10500	-44.19	20240326	4235	38.37	20231101	2.44	N	005160	1000	542 억		2784547	N	N	0	N	00	N
20	20240729	140205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5900	150	2	2.61	551775400	94934	76.07	5690	5920	5690	7470	4030	5750	5812.20	5.13	0	2848	6003	5876	5783	5656	5563	5830	5610	542	1720	1000	4140	10	1	54244482	3200	-62.77	0.80	12	0.18	-94.00	7367.00	10500	20240326	-43.81	4235	20231101	39.32	10500	-43.81	20240326	4550	29.67	20240104	10500	-43.81	20240326	4235	39.32	20231101	2.44	N	005160	1000	542 억		2784547	N	N	0	N	00	N
21	20240729	130208	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5880	130	2	2.26	407562190	70464	56.46	5690	5890	5690	7470	4030	5750	5783.98	5.13	0	8270	6003	5876	5783	5656	5563	5830	5610	542	1720	1000	4140	10	1	54244482	3190	-62.55	0.80	12	0.13	-94.00	7367.00	10500	20240326	-44.00	4235	20231101	38.84	10500	-44.00	20240326	4550	29.23	20240104	10500	-44.00	20240326	4235	38.84	20231101	2.44	N	005160	1000	542 억		2784547	N	N	0	N	00	N
22	20240729	120203	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5810	60	2	1.04	337995750	58543	46.91	5690	5840	5690	7470	4030	5750	5773.46	5.13	0	4094	6003	5876	5783	5656	5563	5830	5610	542	1720	1000	4140	10	1	54244482	3152	-61.81	0.79	12	0.11	-94.00	7367.00	10500	20240326	-44.67	4235	20231101	37.19	10500	-44.67	20240326	4550	27.69	20240104	10500	-44.67	20240326	4235	37.19	20231101	2.44	N	005160	1000	542 억		2784547	N	N	0	N	00	N
23	20240729	110205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5790	40	2	0.70	296648480	51390	41.18	5690	5840	5690	7470	4030	5750	5772.49	5.13	0	3329	6003	5876	5783	5656	5563	5830	5610	542	1720	1000	4140	10	1	54244482	3141	-61.60	0.79	12	0.09	-94.00	7367.00	10500	20240326	-44.86	4235	20231101	36.72	10500	-44.86	20240326	4550	27.25	20240104	10500	-44.86	20240326	4235	36.72	20231101	2.44	N	005160	1000	542 억		2784547	N	N	0	N	00	N
24	20240729	100205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5820	70	2	1.22	189795520	32977	26.42	5690	5840	5690	7470	4030	5750	5755.39	5.13	0	7316	6003	5876	5783	5656	5563	5830	5610	542	1720	1000	4140	10	1	54244482	3157	-61.91	0.79	12	0.06	-94.00	7367.00	10500	20240326	-44.57	4235	20231101	37.43	10500	-44.57	20240326	4550	27.91	20240104	10500	-44.57	20240326	4235	37.43	20231101	2.44	N	005160	1000	542 억		2784547	N	N	0	N	00	N
25	20240729	090205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5720	-30	5	-0.52	57185550	10046	8.05	5690	5740	5690	7470	4030	5750	5692.37	5.13	0	2880	6003	5876	5783	5656	5563	5830	5610	542	1720	1000	4140	10	1	54244482	3103	-60.85	0.78	12	0.02	-94.00	7367.00	10500	20240326	-45.52	4235	20231101	35.06	10500	-45.52	20240326	4550	25.71	20240104	10500	-45.52	20240326	4235	35.06	20231101	2.44	N	005160	1000	542 억		2784547	N	N	0	N	00	N
26	20240726	160202	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5750	-40	5	-0.69	714361500	124293	90.88	5780	5910	5690	7520	4060	5790	5747.40	5.08	0	27050	6023	5906	5793	5676	5563	5965	5735	542	1730	1000	4160	10	1	54244482	3119	-61.17	0.78	12	0.23	-94.00	7367.00	10500	20240326	-45.24	4235	20231101	35.77	10500	-45.24	20240326	4550	26.37	20240104	10500	-45.24	20240326	4235	35.77	20231101	2.45	N	005160	1000	542 억		2757482	N	N	0	N	00	N
27	20240726	150204	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5760	-30	5	-0.52	648406420	112837	82.50	5780	5910	5690	7520	4060	5790	5746.40	5.08	0	26533	6023	5906	5793	5676	5563	5965	5735	542	1730	1000	4160	10	1	54244482	3124	-61.28	0.78	12	0.21	-94.00	7367.00	10500	20240326	-45.14	4235	20231101	36.01	10500	-45.14	20240326	4550	26.59	20240104	10500	-45.14	20240326	4235	36.01	20231101	2.45	N	005160	1000	542 억		2757482	N	N	0	N	00	N
28	20240726	140205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5760	-30	5	-0.52	396119690	68796	50.30	5780	5910	5690	7520	4060	5790	5757.89	5.08	0	-3194	6023	5906	5793	5676	5563	5965	5735	542	1730	1000	4160	10	1	54244482	3124	-61.28	0.78	12	0.13	-94.00	7367.00	10500	20240326	-45.14	4235	20231101	36.01	10500	-45.14	20240326	4550	26.59	20240104	10500	-45.14	20240326	4235	36.01	20231101	2.45	N	005160	1000	542 억		2757482	N	N	0	N	00	N
29	20240726	130205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5790	0	3	0.00	284172230	49299	36.05	5780	5910	5690	7520	4060	5790	5764.26	5.08	0	-7654	6023	5906	5793	5676	5563	5965	5735	542	1730	1000	4160	10	1	54244482	3141	-61.60	0.79	12	0.09	-94.00	7367.00	10500	20240326	-44.86	4235	20231101	36.72	10500	-44.86	20240326	4550	27.25	20240104	10500	-44.86	20240326	4235	36.72	20231101	2.45	N	005160	1000	542 억		2757482	N	N	0	N	00	N
30	20240726	120205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5780	-10	5	-0.17	259084340	44967	32.88	5780	5910	5690	7520	4060	5790	5761.65	5.08	0	-5195	6023	5906	5793	5676	5563	5965	5735	542	1730	1000	4160	10	1	54244482	3135	-61.49	0.78	12	0.08	-94.00	7367.00	10500	20240326	-44.95	4235	20231101	36.48	10500	-44.95	20240326	4550	27.03	20240104	10500	-44.95	20240326	4235	36.48	20231101	2.45	N	005160	1000	542 억		2757482	N	N	0	N	00	N
31	20240726	110203	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5780	-10	5	-0.17	221881160	38552	28.19	5780	5910	5690	7520	4060	5790	5755.37	5.08	0	-2547	6023	5906	5793	5676	5563	5965	5735	542	1730	1000	4160	10	1	54244482	3135	-61.49	0.78	12	0.07	-94.00	7367.00	10500	20240326	-44.95	4235	20231101	36.48	10500	-44.95	20240326	4550	27.03	20240104	10500	-44.95	20240326	4235	36.48	20231101	2.45	N	005160	1000	542 억		2757482	N	N	0	N	00	N
32	20240726	100205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5730	-60	5	-1.04	197739570	34366	25.13	5780	5910	5690	7520	4060	5790	5753.93	5.08	0	-1701	6023	5906	5793	5676	5563	5965	5735	542	1730	1000	4160	10	1	54244482	3108	-60.96	0.78	12	0.06	-94.00	7367.00	10500	20240326	-45.43	4235	20231101	35.30	10500	-45.43	20240326	4550	25.93	20240104	10500	-45.43	20240326	4235	35.30	20231101	2.45	N	005160	1000	542 억		2757482	N	N	0	N	00	N
33	20240726	090204	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5890	100	2	1.73	8878670	1534	1.12	5780	5910	5780	7520	4060	5790	5787.92	5.08	0	318	6023	5906	5793	5676	5563	5965	5735	542	1730	1000	4160	10	1	54244482	3195	-62.66	0.80	12	0.00	-94.00	7367.00	10500	20240326	-43.90	4235	20231101	39.08	10500	-43.90	20240326	4550	29.45	20240104	10500	-43.90	20240326	4235	39.08	20231101	2.45	N	005160	1000	542 억		2757482	N	N	0	N	00	N
34	20240725	160204	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5790	-60	5	-1.03	788167240	136577	95.70	5700	5910	5680	7600	4100	5850	5770.86	5.04	0	22436	6130	5990	5900	5760	5670	6060	5830	542	1750	1000	4210	10	1	54244482	3141	-61.60	0.79	12	0.25	-94.00	7367.00	10500	20240326	-44.86	4235	20231101	36.72	10500	-44.86	20240326	4550	27.25	20240104	10500	-44.86	20240326	4235	36.72	20231101	2.49	N	005160	1000	542 억		2733904	N	N	0	N	00	N
35	20240725	150206	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5760	-90	5	-1.54	714218340	123779	86.73	5700	5910	5680	7600	4100	5850	5770.11	5.04	0	18231	6130	5990	5900	5760	5670	6060	5830	542	1750	1000	4210	10	1	54244482	3124	-61.28	0.78	12	0.23	-94.00	7367.00	10500	20240326	-45.14	4235	20231101	36.01	10500	-45.14	20240326	4550	26.59	20240104	10500	-45.14	20240326	4235	36.01	20231101	2.49	N	005160	1000	542 억		2733904	N	N	0	N	00	N
36	20240725	140205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5790	-60	5	-1.03	627847110	108836	76.26	5700	5910	5680	7600	4100	5850	5768.74	5.04	0	11485	6130	5990	5900	5760	5670	6060	5830	542	1750	1000	4210	10	1	54244482	3141	-61.60	0.79	12	0.20	-94.00	7367.00	10500	20240326	-44.86	4235	20231101	36.72	10500	-44.86	20240326	4550	27.25	20240104	10500	-44.86	20240326	4235	36.72	20231101	2.49	N	005160	1000	542 억		2733904	N	N	0	N	00	N
37	20240725	130205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5860	10	2	0.17	509873640	88652	62.12	5700	5900	5680	7600	4100	5850	5751.41	5.04	0	9419	6130	5990	5900	5760	5670	6060	5830	542	1750	1000	4210	10	1	54244482	3179	-62.34	0.80	12	0.16	-94.00	7367.00	10500	20240326	-44.19	4235	20231101	38.37	10500	-44.19	20240326	4550	28.79	20240104	10500	-44.19	20240326	4235	38.37	20231101	2.49	N	005160	1000	542 억		2733904	N	N	0	N	00	N
38	20240725	120205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5870	20	2	0.34	464373700	80902	56.69	5700	5890	5680	7600	4100	5850	5739.95	5.04	0	7865	6130	5990	5900	5760	5670	6060	5830	542	1750	1000	4210	10	1	54244482	3184	-62.45	0.80	12	0.15	-94.00	7367.00	10500	20240326	-44.10	4235	20231101	38.61	10500	-44.10	20240326	4550	29.01	20240104	10500	-44.10	20240326	4235	38.61	20231101	2.49	N	005160	1000	542 억		2733904	N	N	0	N	00	N
39	20240725	110203	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5760	-90	5	-1.54	385659080	67362	47.20	5700	5810	5680	7600	4100	5850	5725.17	5.04	0	8924	6130	5990	5900	5760	5670	6060	5830	542	1750	1000	4210	10	1	54244482	3124	-61.28	0.78	12	0.12	-94.00	7367.00	10500	20240326	-45.14	4235	20231101	36.01	10500	-45.14	20240326	4550	26.59	20240104	10500	-45.14	20240326	4235	36.01	20231101	2.49	N	005160	1000	542 억		2733904	N	N	0	N	00	N
40	20240725	100204	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5750	-100	5	-1.71	293633840	51412	36.03	5700	5790	5680	7600	4100	5850	5711.39	5.04	0	4753	6130	5990	5900	5760	5670	6060	5830	542	1750	1000	4210	10	1	54244482	3119	-61.17	0.78	12	0.09	-94.00	7367.00	10500	20240326	-45.24	4235	20231101	35.77	10500	-45.24	20240326	4550	26.37	20240104	10500	-45.24	20240326	4235	35.77	20231101	2.49	N	005160	1000	542 억		2733904	N	N	0	N	00	N
41	20240725	090204	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5740	-110	5	-1.88	17577420	3077	2.16	5700	5750	5700	7600	4100	5850	5712.52	5.04	0	-200	6130	5990	5900	5760	5670	6060	5830	542	1750	1000	4210	10	1	54244482	3114	-61.06	0.78	12	0.01	-94.00	7367.00	10500	20240326	-45.33	4235	20231101	35.54	10500	-45.33	20240326	4550	26.15	20240104	10500	-45.33	20240326	4235	35.54	20231101	2.49	N	005160	1000	542 억		2733904	N	N	0	N	00	N
42	20240724	160202	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5850	-50	5	-0.85	839475520	142013	121.73	5820	6040	5810	7670	4130	5900	5911.55	5.02	0	10567	6200	6050	5930	5780	5660	5990	5720	542	1770	1000	4240	10	1	54244482	3173	-62.23	0.79	12	0.26	-94.00	7367.00	10500	20240326	-44.29	4235	20231101	38.13	10500	-44.29	20240326	4550	28.57	20240104	10500	-44.29	20240326	4235	38.13	20231101	2.55	N	005160	1000	542 억		2722238	N	N	47	N	00	N
43	20240724	150204	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5860	-40	5	-0.68	773778570	130793	112.11	5820	6040	5810	7670	4130	5900	5916.05	5.02	0	8830	6200	6050	5930	5780	5660	5990	5720	542	1770	1000	4240	10	1	54244482	3179	-62.34	0.80	12	0.24	-94.00	7367.00	10500	20240326	-44.19	4235	20231101	38.37	10500	-44.19	20240326	4550	28.79	20240104	10500	-44.19	20240326	4235	38.37	20231101	2.55	N	005160	1000	542 억		2722238	N	N	47	N	00	N
44	20240724	140206	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5890	-10	5	-0.17	652736140	110269	94.52	5820	6040	5810	7670	4130	5900	5919.49	5.02	0	4876	6200	6050	5930	5780	5660	5990	5720	542	1770	1000	4240	10	1	54244482	3195	-62.66	0.80	12	0.20	-94.00	7367.00	10500	20240326	-43.90	4235	20231101	39.08	10500	-43.90	20240326	4550	29.45	20240104	10500	-43.90	20240326	4235	39.08	20231101	2.55	N	005160	1000	542 억		2722238	N	N	47	N	00	N
45	20240724	130204	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5910	10	2	0.17	591390570	99853	85.59	5820	6040	5810	7670	4130	5900	5922.61	5.02	0	5977	6200	6050	5930	5780	5660	5990	5720	542	1770	1000	4240	10	1	54244482	3206	-62.87	0.80	12	0.18	-94.00	7367.00	10500	20240326	-43.71	4235	20231101	39.55	10500	-43.71	20240326	4550	29.89	20240104	10500	-43.71	20240326	4235	39.55	20231101	2.55	N	005160	1000	542 억		2722238	N	N	47	N	00	N
46	20240724	120206	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5920	20	2	0.34	510075080	86069	73.78	5820	6040	5810	7670	4130	5900	5926.35	5.02	0	-1427	6200	6050	5930	5780	5660	5990	5720	542	1770	1000	4240	10	1	54244482	3211	-62.98	0.80	12	0.16	-94.00	7367.00	10500	20240326	-43.62	4235	20231101	39.79	10500	-43.62	20240326	4550	30.11	20240104	10500	-43.62	20240326	4235	39.79	20231101	2.55	N	005160	1000	542 억		2722238	N	N	47	N	00	N
47	20240724	110204	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5920	20	2	0.34	411909720	69433	59.52	5820	6040	5810	7670	4130	5900	5932.48	5.02	0	1734	6200	6050	5930	5780	5660	5990	5720	542	1770	1000	4240	10	1	54244482	3211	-62.98	0.80	12	0.13	-94.00	7367.00	10500	20240326	-43.62	4235	20231101	39.79	10500	-43.62	20240326	4550	30.11	20240104	10500	-43.62	20240326	4235	39.79	20231101	2.55	N	005160	1000	542 억		2722238	N	N	47	N	00	N
48	20240724	100204	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5990	90	2	1.53	296627740	50067	42.92	5820	6040	5810	7670	4130	5900	5924.62	5.02	0	12791	6200	6050	5930	5780	5660	5990	5720	542	1770	1000	4240	10	1	54244482	3249	-63.72	0.81	12	0.09	-94.00	7367.00	10500	20240326	-42.95	4235	20231101	41.44	10500	-42.95	20240326	4550	31.65	20240104	10500	-42.95	20240326	4235	41.44	20231101	2.55	N	005160	1000	542 억		2722238	N	N	47	N	00	N
49	20240724	090205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5890	-10	5	-0.17	24511800	4205	3.60	5820	5900	5820	7670	4130	5900	5829.20	5.02	0	1069	6200	6050	5930	5780	5660	5990	5720	542	1770	1000	4240	10	1	54244482	3195	-62.66	0.80	12	0.01	-94.00	7367.00	10500	20240326	-43.90	4235	20231101	39.08	10500	-43.90	20240326	4550	29.45	20240104	10500	-43.90	20240326	4235	39.08	20231101	2.55	N	005160	1000	542 억		2722238	N	N	47	N	00	N
50	20240723	160204	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5900	50	2	0.85	687663100	115874	48.45	6000	6080	5810	7600	4100	5850	5934.74	4.96	0	27775	6343	6096	5953	5706	5563	6025	5635	542	1750	1000	4210	10	1	54244482	3200	-62.77	0.80	12	0.21	-94.00	7367.00	10500	20240326	-43.81	4235	20231101	39.32	10500	-43.81	20240326	4550	29.67	20240104	10500	-43.81	20240326	4235	39.32	20231101	2.59	N	005160	1000	542 억		2692337	N	N	47	N	00	N
51	20240723	150207	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5920	70	2	1.20	605236830	101895	42.60	6000	6080	5810	7600	4100	5850	5939.81	4.96	0	20302	6343	6096	5953	5706	5563	6025	5635	542	1750	1000	4210	10	1	54244482	3211	-62.98	0.80	12	0.19	-94.00	7367.00	10500	20240326	-43.62	4235	20231101	39.79	10500	-43.62	20240326	4550	30.11	20240104	10500	-43.62	20240326	4235	39.79	20231101	2.59	N	005160	1000	542 억		2692337	N	N	0	N	00	N
52	20240723	140202	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5950	100	2	1.71	523867730	88165	36.86	6000	6080	5810	7600	4100	5850	5941.90	4.96	0	17792	6343	6096	5953	5706	5563	6025	5635	542	1750	1000	4210	10	1	54244482	3228	-63.30	0.81	12	0.16	-94.00	7367.00	10500	20240326	-43.33	4235	20231101	40.50	10500	-43.33	20240326	4550	30.77	20240104	10500	-43.33	20240326	4235	40.50	20231101	2.59	N	005160	1000	542 억		2692337	N	N	0	N	00	N
53	20240723	130202	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5930	80	2	1.37	501467160	84390	35.28	6000	6080	5810	7600	4100	5850	5942.26	4.96	0	17113	6343	6096	5953	5706	5563	6025	5635	542	1750	1000	4210	10	1	54244482	3217	-63.09	0.80	12	0.16	-94.00	7367.00	10500	20240326	-43.52	4235	20231101	40.02	10500	-43.52	20240326	4550	30.33	20240104	10500	-43.52	20240326	4235	40.02	20231101	2.59	N	005160	1000	542 억		2692337	N	N	0	N	00	N
54	20240723	120205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5880	30	2	0.51	394146440	66106	27.64	6000	6080	5860	7600	4100	5850	5962.34	4.96	0	14605	6343	6096	5953	5706	5563	6025	5635	542	1750	1000	4210	10	1	54244482	3190	-62.55	0.80	12	0.12	-94.00	7367.00	10500	20240326	-44.00	4235	20231101	38.84	10500	-44.00	20240326	4550	29.23	20240104	10500	-44.00	20240326	4235	38.84	20231101	2.59	N	005160	1000	542 억		2692337	N	N	0	N	00	N
55	20240723	110204	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5900	50	2	0.85	339431880	56799	23.75	6000	6080	5870	7600	4100	5850	5976.02	4.96	0	12389	6343	6096	5953	5706	5563	6025	5635	542	1750	1000	4210	10	1	54244482	3200	-62.77	0.80	12	0.10	-94.00	7367.00	10500	20240326	-43.81	4235	20231101	39.32	10500	-43.81	20240326	4550	29.67	20240104	10500	-43.81	20240326	4235	39.32	20231101	2.59	N	005160	1000	542 억		2692337	N	N	0	N	00	N
56	20240723	100205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5980	130	2	2.22	244576020	40752	17.04	6000	6080	5920	7600	4100	5850	6001.57	4.96	0	13819	6343	6096	5953	5706	5563	6025	5635	542	1750	1000	4210	10	1	54244482	3244	-63.62	0.81	12	0.08	-94.00	7367.00	10500	20240326	-43.05	4235	20231101	41.20	10500	-43.05	20240326	4550	31.43	20240104	10500	-43.05	20240326	4235	41.20	20231101	2.59	N	005160	1000	542 억		2692337	N	N	0	N	00	N
57	20240723	090203	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6000	150	2	2.56	16768100	2795	1.17	6000	6020	5990	7600	4100	5850	5999.32	4.96	0	970	6343	6096	5953	5706	5563	6025	5635	542	1750	1000	4210	10	1	54244482	3255	-63.83	0.81	12	0.01	-94.00	7367.00	10500	20240326	-42.86	4235	20231101	41.68	10500	-42.86	20240326	4550	31.87	20240104	10500	-42.86	20240326	4235	41.68	20231101	2.59	N	005160	1000	542 억		2692337	N	N	0	N	00	N
58	20240722	160203	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5850	-350	5	-5.65	1407005750	237016	177.40	6110	6200	5810	8060	4340	6200	5936.45	4.95	0	9277	6366	6282	6126	6042	5886	6325	6085	542	1860	1000	4460	10	1	54244482	3173	-62.23	0.79	12	0.44	-94.00	7367.00	10500	20240326	-44.29	4235	20231101	38.13	10500	-44.29	20240326	4550	28.57	20240104	10500	-44.29	20240326	4235	38.13	20231101	2.59	N	005160	1000	542 억		2682992	N	N	16	N	00	N
59	20240722	150204	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5920	-280	5	-4.52	1255139210	211165	158.05	6110	6200	5850	8060	4340	6200	5943.88	4.95	0	9283	6366	6282	6126	6042	5886	6325	6085	542	1860	1000	4460	10	1	54244482	3211	-62.98	0.80	12	0.39	-94.00	7367.00	10500	20240326	-43.62	4235	20231101	39.79	10500	-43.62	20240326	4550	30.11	20240104	10500	-43.62	20240326	4235	39.79	20231101	2.59	N	005160	1000	542 억		2682992	N	N	16	N	00	N
60	20240722	140204	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5890	-310	5	-5.00	965919220	162023	121.27	6110	6200	5890	8060	4340	6200	5961.62	4.95	0	-12684	6366	6282	6126	6042	5886	6325	6085	542	1860	1000	4460	10	1	54244482	3195	-62.66	0.80	12	0.30	-94.00	7367.00	10500	20240326	-43.90	4235	20231101	39.08	10500	-43.90	20240326	4550	29.45	20240104	10500	-43.90	20240326	4235	39.08	20231101	2.59	N	005160	1000	542 억		2682992	N	N	16	N	00	N
61	20240722	130202	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5910	-290	5	-4.68	764544620	127952	95.77	6110	6200	5900	8060	4340	6200	5975.25	4.95	0	-19722	6366	6282	6126	6042	5886	6325	6085	542	1860	1000	4460	10	1	54244482	3206	-62.87	0.80	12	0.24	-94.00	7367.00	10500	20240326	-43.71	4235	20231101	39.55	10500	-43.71	20240326	4550	29.89	20240104	10500	-43.71	20240326	4235	39.55	20231101	2.59	N	005160	1000	542 억		2682992	N	N	16	N	00	N
62	20240722	120203	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5940	-260	5	-4.19	549806830	91619	68.57	6110	6200	5910	8060	4340	6200	6001.01	4.95	0	-24380	6366	6282	6126	6042	5886	6325	6085	542	1860	1000	4460	10	1	54244482	3222	-63.19	0.81	12	0.17	-94.00	7367.00	10500	20240326	-43.43	4235	20231101	40.26	10500	-43.43	20240326	4550	30.55	20240104	10500	-43.43	20240326	4235	40.26	20231101	2.59	N	005160	1000	542 억		2682992	N	N	16	N	00	N
63	20240722	110203	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5980	-220	5	-3.55	387834960	64307	48.13	6110	6200	5960	8060	4340	6200	6030.99	4.95	0	-22638	6366	6282	6126	6042	5886	6325	6085	542	1860	1000	4460	10	1	54244482	3244	-63.62	0.81	12	0.12	-94.00	7367.00	10500	20240326	-43.05	4235	20231101	41.20	10500	-43.05	20240326	4550	31.43	20240104	10500	-43.05	20240326	4235	41.20	20231101	2.59	N	005160	1000	542 억		2682992	N	N	16	N	00	N
64	20240722	100203	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6000	-200	5	-3.23	225897930	37251	27.88	6110	6200	5980	8060	4340	6200	6064.21	4.95	0	-19429	6366	6282	6126	6042	5886	6325	6085	542	1860	1000	4460	10	1	54244482	3255	-63.83	0.81	12	0.07	-94.00	7367.00	10500	20240326	-42.86	4235	20231101	41.68	10500	-42.86	20240326	4550	31.87	20240104	10500	-42.86	20240326	4235	41.68	20231101	2.59	N	005160	1000	542 억		2682992	N	N	16	N	00	N
65	20240722	090203	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6140	-60	5	-0.97	21351760	3474	2.60	6110	6200	6110	8060	4340	6200	6146.16	4.95	0	-1359	6366	6282	6126	6042	5886	6325	6085	542	1860	1000	4460	10	1	54244482	3331	-65.32	0.83	12	0.01	-94.00	7367.00	10500	20240326	-41.52	4235	20231101	44.98	10500	-41.52	20240326	4550	34.95	20240104	10500	-41.52	20240326	4235	44.98	20231101	2.59	N	005160	1000	542 억		2682992	N	N	16	N	00	N
66	20240719	160201	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6200	150	2	2.48	807569180	132604	49.45	6100	6210	5970	7860	4240	6050	6089.16	4.96	0	-11957	6250	6150	6010	5910	5770	6200	5960	542	1810	1000	4350	10	1	54244482	3363	-65.96	0.84	12	0.24	-94.00	7367.00	10500	20240326	-40.95	4235	20231101	46.40	10500	-40.95	20240326	4550	36.26	20240104	10500	-40.95	20240326	4235	46.40	20231101	2.63	N	005160	1000	542 억		2693230	N	N	16	N	00	N
67	20240719	150202	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6190	140	2	2.31	703473520	115809	43.19	6100	6190	5970	7860	4240	6050	6074.43	4.96	0	-6511	6250	6150	6010	5910	5770	6200	5960	542	1810	1000	4350	10	1	54244482	3358	-65.85	0.84	12	0.21	-94.00	7367.00	10500	20240326	-41.05	4235	20231101	46.16	10500	-41.05	20240326	4550	36.04	20240104	10500	-41.05	20240326	4235	46.16	20231101	2.63	N	005160	1000	542 억		2693230	N	N	0	N	00	N
68	20240719	140203	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6140	90	2	1.49	553137640	91391	34.08	6100	6140	5970	7860	4240	6050	6052.43	4.96	0	-2046	6250	6150	6010	5910	5770	6200	5960	542	1810	1000	4350	10	1	54244482	3331	-65.32	0.83	12	0.17	-94.00	7367.00	10500	20240326	-41.52	4235	20231101	44.98	10500	-41.52	20240326	4550	34.95	20240104	10500	-41.52	20240326	4235	44.98	20231101	2.63	N	005160	1000	542 억		2693230	N	N	0	N	00	N
69	20240719	130200	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6020	-30	5	-0.50	328873170	54502	20.33	6100	6100	5970	7860	4240	6050	6034.15	4.96	0	-13230	6250	6150	6010	5910	5770	6200	5960	542	1810	1000	4350	10	1	54244482	3266	-64.04	0.82	12	0.10	-94.00	7367.00	10500	20240326	-42.67	4235	20231101	42.15	10500	-42.67	20240326	4550	32.31	20240104	10500	-42.67	20240326	4235	42.15	20231101	2.63	N	005160	1000	542 억		2693230	N	N	0	N	00	N
70	20240719	120159	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6050	0	3	0.00	270840670	44865	16.73	6100	6100	5970	7860	4240	6050	6036.79	4.96	0	-8677	6250	6150	6010	5910	5770	6200	5960	542	1810	1000	4350	10	1	54244482	3282	-64.36	0.82	12	0.08	-94.00	7367.00	10500	20240326	-42.38	4235	20231101	42.86	10500	-42.38	20240326	4550	32.97	20240104	10500	-42.38	20240326	4235	42.86	20231101	2.63	N	005160	1000	542 억		2693230	N	N	0	N	00	N
71	20240719	110201	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6050	0	3	0.00	232762170	38559	14.38	6100	6100	5970	7860	4240	6050	6036.52	4.96	0	-7316	6250	6150	6010	5910	5770	6200	5960	542	1810	1000	4350	10	1	54244482	3282	-64.36	0.82	12	0.07	-94.00	7367.00	10500	20240326	-42.38	4235	20231101	42.86	10500	-42.38	20240326	4550	32.97	20240104	10500	-42.38	20240326	4235	42.86	20231101	2.63	N	005160	1000	542 억		2693230	N	N	0	N	00	N
72	20240719	100151	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6060	10	2	0.17	143538380	23802	8.88	6100	6100	5970	7860	4240	6050	6030.52	4.96	0	-3872	6250	6150	6010	5910	5770	6200	5960	542	1810	1000	4350	10	1	54244482	3287	-64.47	0.82	12	0.04	-94.00	7367.00	10500	20240326	-42.29	4235	20231101	43.09	10500	-42.29	20240326	4550	33.19	20240104	10500	-42.29	20240326	4235	43.09	20231101	2.63	N	005160	1000	542 억		2693230	N	N	0	N	00	N
73	20240719	090211	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6060	10	2	0.17	4507540	742	0.28	6100	6100	6050	7860	4240	6050	6074.85	4.96	0	-489	6250	6150	6010	5910	5770	6200	5960	542	1810	1000	4350	10	1	54244482	3287	-64.47	0.82	12	0.00	-94.00	7367.00	10500	20240326	-42.29	4235	20231101	43.09	10500	-42.29	20240326	4550	33.19	20240104	10500	-42.29	20240326	4235	43.09	20231101	2.63	N	005160	1000	542 억		2693230	N	N	0	N	00	N
74	20240718	160159	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6050	10	2	0.17	1595054560	265270	90.66	6000	6110	5870	7850	4230	6040	6012.94	4.93	0	14685	6426	6232	6106	5912	5786	6170	5850	542	1810	1000	4340	10	1	54244482	3282	-64.36	0.82	12	0.49	-94.00	7367.00	10500	20240326	-42.38	4235	20231101	42.86	10500	-42.38	20240326	4550	32.97	20240104	10500	-42.38	20240326	4235	42.86	20231101	2.68	N	005160	1000	542 억		2674397	N	N	6	N	00	N
75	20240718	150201	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6060	20	2	0.33	1508492210	250959	85.77	6000	6110	5870	7850	4230	6040	6010.91	4.93	0	12369	6426	6232	6106	5912	5786	6170	5850	542	1810	1000	4340	10	1	54244482	3287	-64.47	0.82	12	0.46	-94.00	7367.00	10500	20240326	-42.29	4235	20231101	43.09	10500	-42.29	20240326	4550	33.19	20240104	10500	-42.29	20240326	4235	43.09	20231101	2.68	N	005160	1000	542 억		2674397	N	N	6	N	00	N
76	20240718	140159	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6040	0	3	0.00	1294432980	215660	73.70	6000	6110	5870	7850	4230	6040	6002.19	4.93	0	-3386	6426	6232	6106	5912	5786	6170	5850	542	1810	1000	4340	10	1	54244482	3276	-64.26	0.82	12	0.40	-94.00	7367.00	10500	20240326	-42.48	4235	20231101	42.62	10500	-42.48	20240326	4550	32.75	20240104	10500	-42.48	20240326	4235	42.62	20231101	2.68	N	005160	1000	542 억		2674397	N	N	6	N	00	N
77	20240718	130159	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6010	-30	5	-0.50	1168178490	194762	66.56	6000	6110	5870	7850	4230	6040	5997.98	4.93	0	-6741	6426	6232	6106	5912	5786	6170	5850	542	1810	1000	4340	10	1	54244482	3260	-63.94	0.82	12	0.36	-94.00	7367.00	10500	20240326	-42.76	4235	20231101	41.91	10500	-42.76	20240326	4550	32.09	20240104	10500	-42.76	20240326	4235	41.91	20231101	2.68	N	005160	1000	542 억		2674397	N	N	6	N	00	N
78	20240718	120200	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6020	-20	5	-0.33	1113788860	185743	63.48	6000	6110	5870	7850	4230	6040	5996.40	4.93	0	-7243	6426	6232	6106	5912	5786	6170	5850	542	1810	1000	4340	10	1	54244482	3266	-64.04	0.82	12	0.34	-94.00	7367.00	10500	20240326	-42.67	4235	20231101	42.15	10500	-42.67	20240326	4550	32.31	20240104	10500	-42.67	20240326	4235	42.15	20231101	2.68	N	005160	1000	542 억		2674397	N	N	6	N	00	N
79	20240718	110200	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6040	0	3	0.00	1033031820	172314	58.89	6000	6110	5870	7850	4230	6040	5995.05	4.93	0	-8972	6426	6232	6106	5912	5786	6170	5850	542	1810	1000	4340	10	1	54244482	3276	-64.26	0.82	12	0.32	-94.00	7367.00	10500	20240326	-42.48	4235	20231101	42.62	10500	-42.48	20240326	4550	32.75	20240104	10500	-42.48	20240326	4235	42.62	20231101	2.68	N	005160	1000	542 억		2674397	N	N	6	N	00	N
80	20240718	100200	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5990	-50	5	-0.83	677242690	113568	38.81	6000	6070	5870	7850	4230	6040	5963.32	4.93	0	9766	6426	6232	6106	5912	5786	6170	5850	542	1810	1000	4340	10	1	54244482	3249	-63.72	0.81	12	0.21	-94.00	7367.00	10500	20240326	-42.95	4235	20231101	41.44	10500	-42.95	20240326	4550	31.65	20240104	10500	-42.95	20240326	4235	41.44	20231101	2.68	N	005160	1000	542 억		2674397	N	N	6	N	00	N
81	20240718	090203	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5980	-60	5	-0.99	49914960	8316	2.84	6000	6070	5960	7850	4230	6040	6002.28	4.93	0	-3161	6426	6232	6106	5912	5786	6170	5850	542	1810	1000	4340	10	1	54244482	3244	-63.62	0.81	12	0.02	-94.00	7367.00	10500	20240326	-43.05	4235	20231101	41.20	10500	-43.05	20240326	4550	31.43	20240104	10500	-43.05	20240326	4235	41.20	20231101	2.68	N	005160	1000	542 억		2674397	N	N	6	N	00	N
82	20240717	160204	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6040	-190	5	-3.05	1780614780	292092	78.72	6210	6300	5980	8090	4370	6230	6096.11	4.82	0	54411	6703	6466	6333	6096	5963	6400	6030	542	1860	1000	4480	10	1	54244482	3276	-64.26	0.82	12	0.54	-94.00	7367.00	10500	20240326	-42.48	4235	20231101	42.62	10500	-42.48	20240326	4550	32.75	20240104	10500	-42.48	20240326	4235	42.62	20231101	2.66	N	005160	1000	542 억		2617084	N	N	6	N	00	N
83	20240717	150206	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6060	-170	5	-2.73	1576640440	258234	69.59	6210	6300	5980	8090	4370	6230	6105.47	4.82	0	48528	6703	6466	6333	6096	5963	6400	6030	542	1860	1000	4480	10	1	54244482	3287	-64.47	0.82	12	0.48	-94.00	7367.00	10500	20240326	-42.29	4235	20231101	43.09	10500	-42.29	20240326	4550	33.19	20240104	10500	-42.29	20240326	4235	43.09	20231101	2.66	N	005160	1000	542 억		2617084	N	N	29	N	00	N
84	20240717	140206	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6050	-180	5	-2.89	1350838540	220895	59.53	6210	6300	5980	8090	4370	6230	6115.29	4.82	0	44351	6703	6466	6333	6096	5963	6400	6030	542	1860	1000	4480	10	1	54244482	3282	-64.36	0.82	12	0.41	-94.00	7367.00	10500	20240326	-42.38	4235	20231101	42.86	10500	-42.38	20240326	4550	32.97	20240104	10500	-42.38	20240326	4235	42.86	20231101	2.66	N	005160	1000	542 억		2617084	N	N	29	N	00	N
85	20240717	130205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6110	-120	5	-1.93	795081460	129090	34.79	6210	6300	6100	8090	4370	6230	6159.12	4.82	0	29684	6703	6466	6333	6096	5963	6400	6030	542	1860	1000	4480	10	1	54244482	3314	-65.00	0.83	12	0.24	-94.00	7367.00	10500	20240326	-41.81	4235	20231101	44.27	10500	-41.81	20240326	4550	34.29	20240104	10500	-41.81	20240326	4235	44.27	20231101	2.66	N	005160	1000	542 억		2617084	N	N	29	N	00	N
86	20240717	120206	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6150	-80	5	-1.28	652489050	105823	28.52	6210	6300	6100	8090	4370	6230	6165.85	4.82	0	27758	6703	6466	6333	6096	5963	6400	6030	542	1860	1000	4480	10	1	54244482	3336	-65.43	0.83	12	0.20	-94.00	7367.00	10500	20240326	-41.43	4235	20231101	45.22	10500	-41.43	20240326	4550	35.16	20240104	10500	-41.43	20240326	4235	45.22	20231101	2.66	N	005160	1000	542 억		2617084	N	N	29	N	00	N
87	20240717	110206	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6200	-30	5	-0.48	551111060	89382	24.09	6210	6300	6100	8090	4370	6230	6165.79	4.82	0	30474	6703	6466	6333	6096	5963	6400	6030	542	1860	1000	4480	10	1	54244482	3363	-65.96	0.84	12	0.16	-94.00	7367.00	10500	20240326	-40.95	4235	20231101	46.40	10500	-40.95	20240326	4550	36.26	20240104	10500	-40.95	20240326	4235	46.40	20231101	2.66	N	005160	1000	542 억		2617084	N	N	29	N	00	N
88	20240717	100205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6160	-70	5	-1.12	274733890	44359	11.95	6210	6300	6150	8090	4370	6230	6193.41	4.82	0	1811	6703	6466	6333	6096	5963	6400	6030	542	1860	1000	4480	10	1	54244482	3341	-65.53	0.84	12	0.08	-94.00	7367.00	10500	20240326	-41.33	4235	20231101	45.45	10500	-41.33	20240326	4550	35.38	20240104	10500	-41.33	20240326	4235	45.45	20231101	2.66	N	005160	1000	542 억		2617084	N	N	29	N	00	N
89	20240717	090153	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6220	-10	5	-0.16	29153480	4690	1.26	6210	6300	6210	8090	4370	6230	6216.06	4.82	0	279	6703	6466	6333	6096	5963	6400	6030	542	1860	1000	4480	10	1	54244482	3374	-66.17	0.84	12	0.01	-94.00	7367.00	10500	20240326	-40.76	4235	20231101	46.87	10500	-40.76	20240326	4550	36.70	20240104	10500	-40.76	20240326	4235	46.87	20231101	2.66	N	005160	1000	542 억		2617084	N	N	29	N	00	N
90	20240716	160206	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6230	-270	5	-4.15	2331266960	369526	125.40	6570	6570	6200	8450	4550	6500	6308.83	4.71	0	61628	6860	6680	6590	6410	6320	6635	6365	542	1950	1000	4680	10	1	54244482	3379	-66.28	0.85	12	0.68	-94.00	7367.00	10500	20240326	-40.67	4235	20231101	47.11	10500	-40.67	20240326	4550	36.92	20240104	10500	-40.67	20240326	4235	47.11	20231101	2.64	N	005160	1000	542 억		2555103	N	N	29	N	00	N
91	20240716	150208	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6230	-270	5	-4.15	2163515550	342558	116.25	6570	6570	6220	8450	4550	6500	6315.76	4.71	0	60859	6860	6680	6590	6410	6320	6635	6365	542	1950	1000	4680	10	1	54244482	3379	-66.28	0.85	12	0.63	-94.00	7367.00	10500	20240326	-40.67	4235	20231101	47.11	10500	-40.67	20240326	4550	36.92	20240104	10500	-40.67	20240326	4235	47.11	20231101	2.64	N	005160	1000	542 억		2555103	N	N	306	N	00	N
92	20240716	140207	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6250	-250	5	-3.85	1959974160	309902	105.16	6570	6570	6220	8450	4550	6500	6324.50	4.71	0	56900	6860	6680	6590	6410	6320	6635	6365	542	1950	1000	4680	10	1	54244482	3390	-66.49	0.85	12	0.57	-94.00	7367.00	10500	20240326	-40.48	4235	20231101	47.58	10500	-40.48	20240326	4550	37.36	20240104	10500	-40.48	20240326	4235	47.58	20231101	2.64	N	005160	1000	542 억		2555103	N	N	306	N	00	N
93	20240716	130206	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6270	-230	5	-3.54	1733199040	273649	92.86	6570	6570	6220	8450	4550	6500	6333.66	4.71	0	45347	6860	6680	6590	6410	6320	6635	6365	542	1950	1000	4680	10	1	54244482	3401	-66.70	0.85	12	0.50	-94.00	7367.00	10500	20240326	-40.29	4235	20231101	48.05	10500	-40.29	20240326	4550	37.80	20240104	10500	-40.29	20240326	4235	48.05	20231101	2.64	N	005160	1000	542 억		2555103	N	N	306	N	00	N
94	20240716	120207	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6300	-200	5	-3.08	1302364090	204901	69.53	6570	6570	6300	8450	4550	6500	6356.07	4.71	0	28277	6860	6680	6590	6410	6320	6635	6365	542	1950	1000	4680	10	1	54244482	3417	-67.02	0.86	12	0.38	-94.00	7367.00	10500	20240326	-40.00	4235	20231101	48.76	10500	-40.00	20240326	4550	38.46	20240104	10500	-40.00	20240326	4235	48.76	20231101	2.64	N	005160	1000	542 억		2555103	N	N	306	N	00	N
95	20240716	110207	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6320	-180	5	-2.77	1045393980	164171	55.71	6570	6570	6300	8450	4550	6500	6367.71	4.71	0	20053	6860	6680	6590	6410	6320	6635	6365	542	1950	1000	4680	10	1	54244482	3428	-67.23	0.86	12	0.30	-94.00	7367.00	10500	20240326	-39.81	4235	20231101	49.23	10500	-39.81	20240326	4550	38.90	20240104	10500	-39.81	20240326	4235	49.23	20231101	2.64	N	005160	1000	542 억		2555103	N	N	306	N	00	N
96	20240716	100206	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6380	-120	5	-1.85	657149650	102788	34.88	6570	6570	6350	8450	4550	6500	6393.25	4.71	0	19650	6860	6680	6590	6410	6320	6635	6365	542	1950	1000	4680	10	1	54244482	3461	-67.87	0.87	12	0.19	-94.00	7367.00	10500	20240326	-39.24	4235	20231101	50.65	10500	-39.24	20240326	4550	40.22	20240104	10500	-39.24	20240326	4235	50.65	20231101	2.64	N	005160	1000	542 억		2555103	N	N	306	N	00	N
97	20240716	090205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6510	10	2	0.15	40552650	6224	2.11	6570	6570	6450	8450	4550	6500	6515.53	4.71	0	-3214	6860	6680	6590	6410	6320	6635	6365	542	1950	1000	4680	10	1	54244482	3531	-69.26	0.88	12	0.01	-94.00	7367.00	10500	20240326	-38.00	4235	20231101	53.72	10500	-38.00	20240326	4550	43.08	20240104	10500	-38.00	20240326	4235	53.72	20231101	2.64	N	005160	1000	542 억		2555103	N	N	306	N	00	N
98	20240715	160203	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6500	-270	5	-3.99	1917725440	291383	133.11	6770	6770	6500	8800	4740	6770	6582.01	4.93	0	-121107	6976	6872	6726	6622	6476	6925	6675	542	2030	1000	4870	10	1	54244482	3526	-69.15	0.88	12	0.54	-94.00	7367.00	10500	20240326	-38.10	4235	20231101	53.48	10500	-38.10	20240326	4550	42.86	20240104	10500	-38.10	20240326	4235	53.48	20231101	2.66	N	005160	1000	542 억		2676159	N	N	306	N	00	N
99	20240715	150204	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6540	-230	5	-3.40	1649827980	250215	114.30	6770	6770	6510	8800	4740	6770	6593.64	4.93	0	-95951	6976	6872	6726	6622	6476	6925	6675	542	2030	1000	4870	10	1	54244482	3548	-69.57	0.89	12	0.46	-94.00	7367.00	10500	20240326	-37.71	4235	20231101	54.43	10500	-37.71	20240326	4550	43.74	20240104	10500	-37.71	20240326	4235	54.43	20231101	2.66	N	005160	1000	542 억		2676159	N	N	258	N	00	N
100	20240715	140204	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6560	-210	5	-3.10	1247613480	188665	86.19	6770	6770	6560	8800	4740	6770	6612.85	4.93	0	-60422	6976	6872	6726	6622	6476	6925	6675	542	2030	1000	4870	10	1	54244482	3558	-69.79	0.89	12	0.35	-94.00	7367.00	10500	20240326	-37.52	4235	20231101	54.90	10500	-37.52	20240326	4550	44.18	20240104	10500	-37.52	20240326	4235	54.90	20231101	2.66	N	005160	1000	542 억		2676159	N	N	258	N	00	N
101	20240715	130205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6590	-180	5	-2.66	1079893120	163153	74.53	6770	6770	6560	8800	4740	6770	6618.90	4.93	0	-48275	6976	6872	6726	6622	6476	6925	6675	542	2030	1000	4870	10	1	54244482	3575	-70.11	0.89	12	0.30	-94.00	7367.00	10500	20240326	-37.24	4235	20231101	55.61	10500	-37.24	20240326	4550	44.84	20240104	10500	-37.24	20240326	4235	55.61	20231101	2.66	N	005160	1000	542 억		2676159	N	N	258	N	00	N
102	20240715	120205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6570	-200	5	-2.95	926442220	139884	63.90	6770	6770	6560	8800	4740	6770	6622.93	4.93	0	-35214	6976	6872	6726	6622	6476	6925	6675	542	2030	1000	4870	10	1	54244482	3564	-69.89	0.89	12	0.26	-94.00	7367.00	10500	20240326	-37.43	4235	20231101	55.14	10500	-37.43	20240326	4550	44.40	20240104	10500	-37.43	20240326	4235	55.14	20231101	2.66	N	005160	1000	542 억		2676159	N	N	258	N	00	N
103	20240715	110205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6590	-180	5	-2.66	757702490	114200	52.17	6770	6770	6560	8800	4740	6770	6634.87	4.93	0	-33120	6976	6872	6726	6622	6476	6925	6675	542	2030	1000	4870	10	1	54244482	3575	-70.11	0.89	12	0.21	-94.00	7367.00	10500	20240326	-37.24	4235	20231101	55.61	10500	-37.24	20240326	4550	44.84	20240104	10500	-37.24	20240326	4235	55.61	20231101	2.66	N	005160	1000	542 억		2676159	N	N	258	N	00	N
104	20240715	100205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6670	-100	5	-1.48	444149400	66744	30.49	6770	6770	6610	8800	4740	6770	6654.52	4.93	0	-20039	6976	6872	6726	6622	6476	6925	6675	542	2030	1000	4870	10	1	54244482	3618	-70.96	0.91	12	0.12	-94.00	7367.00	10500	20240326	-36.48	4235	20231101	57.50	10500	-36.48	20240326	4550	46.59	20240104	10500	-36.48	20240326	4235	57.50	20231101	2.66	N	005160	1000	542 억		2676159	N	N	258	N	00	N
105	20240715	090205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6660	-110	5	-1.62	46042300	6840	3.12	6770	6770	6660	8800	4740	6770	6731.33	4.93	0	-1485	6976	6872	6726	6622	6476	6925	6675	542	2030	1000	4870	10	1	54244482	3613	-70.85	0.90	12	0.01	-94.00	7367.00	10500	20240326	-36.57	4235	20231101	57.26	10500	-36.57	20240326	4550	46.37	20240104	10500	-36.57	20240326	4235	57.26	20231101	2.66	N	005160	1000	542 억		2676159	N	N	258	N	00	N
106	20240712	160203	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6770	140	2	2.11	1467613060	218514	116.15	6580	6830	6580	8610	4650	6630	6716.23	5.01	0	-43158	6783	6706	6633	6556	6483	6670	6520	542	1980	1000	4770	10	1	54244482	3672	-72.02	0.92	12	0.40	-94.00	7367.00	10500	20240326	-35.52	4235	20231101	59.86	10500	-35.52	20240326	4550	48.79	20240104	10500	-35.52	20240326	4235	59.86	20231101	2.66	N	005160	1000	542 억		2719350	N	N	258	N	00	N
107	20240712	150203	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6740	110	2	1.66	1256616990	187337	99.58	6580	6830	6580	8610	4650	6630	6707.79	5.01	0	-39594	6783	6706	6633	6556	6483	6670	6520	542	1980	1000	4770	10	1	54244482	3656	-71.70	0.91	12	0.35	-94.00	7367.00	10500	20240326	-35.81	4235	20231101	59.15	10500	-35.81	20240326	4550	48.13	20240104	10500	-35.81	20240326	4235	59.15	20231101	2.66	N	005160	1000	542 억		2719350	N	N	578	N	00	N
108	20240712	140206	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6710	80	2	1.21	1130632140	168612	89.63	6580	6830	6580	8610	4650	6630	6705.53	5.01	0	-32407	6783	6706	6633	6556	6483	6670	6520	542	1980	1000	4770	10	1	54244482	3640	-71.38	0.91	12	0.31	-94.00	7367.00	10500	20240326	-36.10	4235	20231101	58.44	10500	-36.10	20240326	4550	47.47	20240104	10500	-36.10	20240326	4235	58.44	20231101	2.66	N	005160	1000	542 억		2719350	N	N	578	N	00	N
109	20240712	130205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6650	20	2	0.30	1036402610	154508	82.13	6580	6830	6580	8610	4650	6630	6707.76	5.01	0	-30610	6783	6706	6633	6556	6483	6670	6520	542	1980	1000	4770	10	1	54244482	3607	-70.74	0.90	12	0.28	-94.00	7367.00	10500	20240326	-36.67	4235	20231101	57.02	10500	-36.67	20240326	4550	46.15	20240104	10500	-36.67	20240326	4235	57.02	20231101	2.66	N	005160	1000	542 억		2719350	N	N	578	N	00	N
110	20240712	120205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6680	50	2	0.75	935110740	139279	74.03	6580	6830	6580	8610	4650	6630	6713.94	5.01	0	-30713	6783	6706	6633	6556	6483	6670	6520	542	1980	1000	4770	10	1	54244482	3624	-71.06	0.91	12	0.26	-94.00	7367.00	10500	20240326	-36.38	4235	20231101	57.73	10500	-36.38	20240326	4550	46.81	20240104	10500	-36.38	20240326	4235	57.73	20231101	2.66	N	005160	1000	542 억		2719350	N	N	578	N	00	N
111	20240712	110203	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6680	50	2	0.75	860017780	128024	68.05	6580	6830	6580	8610	4650	6630	6717.63	5.01	0	-27237	6783	6706	6633	6556	6483	6670	6520	542	1980	1000	4770	10	1	54244482	3624	-71.06	0.91	12	0.24	-94.00	7367.00	10500	20240326	-36.38	4235	20231101	57.73	10500	-36.38	20240326	4550	46.81	20240104	10500	-36.38	20240326	4235	57.73	20231101	2.66	N	005160	1000	542 억		2719350	N	N	578	N	00	N
112	20240712	100205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6660	30	2	0.45	712235210	105812	56.24	6580	6830	6580	8610	4650	6630	6731.15	5.01	0	-24424	6783	6706	6633	6556	6483	6670	6520	542	1980	1000	4770	10	1	54244482	3613	-70.85	0.90	12	0.20	-94.00	7367.00	10500	20240326	-36.57	4235	20231101	57.26	10500	-36.57	20240326	4550	46.37	20240104	10500	-36.57	20240326	4235	57.26	20231101	2.66	N	005160	1000	542 억		2719350	N	N	578	N	00	N
113	20240712	090204	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6580	-50	5	-0.75	26379620	4009	2.13	6580	6580	6580	8610	4650	6630	6580.00	5.01	0	836	6783	6706	6633	6556	6483	6670	6520	542	1980	1000	4770	10	1	54244482	3569	-70.00	0.89	12	0.01	-94.00	7367.00	10500	20240326	-37.33	4235	20231101	55.37	10500	-37.33	20240326	4550	44.62	20240104	10500	-37.33	20240326	4235	55.37	20231101	2.66	N	005160	1000	542 억		2719350	N	N	578	N	00	N
114	20240711	160203	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6630	50	2	0.76	1231815290	185965	78.47	6640	6710	6560	8550	4610	6580	6623.90	5.01	0	666	6833	6706	6623	6496	6413	6665	6455	542	1970	1000	4730	10	1	54244482	3596	-70.53	0.90	12	0.34	-94.00	7367.00	10500	20240326	-36.86	4235	20231101	56.55	10500	-36.86	20240326	4550	45.71	20240104	10500	-36.86	20240326	4235	56.55	20231101	2.69	N	005160	1000	542 억		2718652	N	N	578	N	00	N
115	20240711	150203	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6620	40	2	0.61	1148236950	173343	73.15	6640	6710	6560	8550	4610	6580	6624.07	5.01	0	1702	6833	6706	6623	6496	6413	6665	6455	542	1970	1000	4730	10	1	54244482	3591	-70.43	0.90	12	0.32	-94.00	7367.00	10500	20240326	-36.95	4235	20231101	56.32	10500	-36.95	20240326	4550	45.49	20240104	10500	-36.95	20240326	4235	56.32	20231101	2.69	N	005160	1000	542 억		2718652	N	N	20	N	00	N
116	20240711	140204	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6600	20	2	0.30	971346510	146594	61.86	6640	6710	6560	8550	4610	6580	6626.10	5.01	0	1760	6833	6706	6623	6496	6413	6665	6455	542	1970	1000	4730	10	1	54244482	3580	-70.21	0.90	12	0.27	-94.00	7367.00	10500	20240326	-37.14	4235	20231101	55.84	10500	-37.14	20240326	4550	45.05	20240104	10500	-37.14	20240326	4235	55.84	20231101	2.69	N	005160	1000	542 억		2718652	N	N	20	N	00	N
117	20240711	130204	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6630	50	2	0.76	872691670	131669	55.56	6640	6710	6560	8550	4610	6580	6627.92	5.01	0	5579	6833	6706	6623	6496	6413	6665	6455	542	1970	1000	4730	10	1	54244482	3596	-70.53	0.90	12	0.24	-94.00	7367.00	10500	20240326	-36.86	4235	20231101	56.55	10500	-36.86	20240326	4550	45.71	20240104	10500	-36.86	20240326	4235	56.55	20231101	2.69	N	005160	1000	542 억		2718652	N	N	20	N	00	N
118	20240711	120204	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6650	70	2	1.06	790718440	119347	50.36	6640	6710	6560	8550	4610	6580	6625.37	5.01	0	7764	6833	6706	6623	6496	6413	6665	6455	542	1970	1000	4730	10	1	54244482	3607	-70.74	0.90	12	0.22	-94.00	7367.00	10500	20240326	-36.67	4235	20231101	57.02	10500	-36.67	20240326	4550	46.15	20240104	10500	-36.67	20240326	4235	57.02	20231101	2.69	N	005160	1000	542 억		2718652	N	N	20	N	00	N
119	20240711	110203	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6670	90	2	1.37	659810910	99666	42.06	6640	6710	6560	8550	4610	6580	6620.22	5.01	0	12598	6833	6706	6623	6496	6413	6665	6455	542	1970	1000	4730	10	1	54244482	3618	-70.96	0.91	12	0.18	-94.00	7367.00	10500	20240326	-36.48	4235	20231101	57.50	10500	-36.48	20240326	4550	46.59	20240104	10500	-36.48	20240326	4235	57.50	20231101	2.69	N	005160	1000	542 억		2718652	N	N	20	N	00	N
120	20240711	100203	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6610	30	2	0.46	371880020	56432	23.81	6640	6650	6560	8550	4610	6580	6589.88	5.01	0	-2503	6833	6706	6623	6496	6413	6665	6455	542	1970	1000	4730	10	1	54244482	3586	-70.32	0.90	12	0.10	-94.00	7367.00	10500	20240326	-37.05	4235	20231101	56.08	10500	-37.05	20240326	4550	45.27	20240104	10500	-37.05	20240326	4235	56.08	20231101	2.69	N	005160	1000	542 억		2718652	N	N	20	N	00	N
121	20240711	090203	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6650	70	2	1.06	16533600	2490	1.05	6640	6650	6630	8550	4610	6580	6640.00	5.01	0	-481	6833	6706	6623	6496	6413	6665	6455	542	1970	1000	4730	10	1	54244482	3607	-70.74	0.90	12	0.00	-94.00	7367.00	10500	20240326	-36.67	4235	20231101	57.02	10500	-36.67	20240326	4550	46.15	20240104	10500	-36.67	20240326	4235	57.02	20231101	2.69	N	005160	1000	542 억		2718652	N	N	20	N	00	N
122	20240710	160204	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6580	-90	5	-1.35	1549286110	234633	114.66	6670	6750	6540	8670	4670	6670	6603.03	4.98	0	15242	6870	6770	6710	6610	6550	6740	6580	542	2000	1000	4800	10	1	54244482	3569	-70.00	0.89	12	0.43	-94.00	7367.00	10500	20240326	-37.33	4235	20231101	55.37	10500	-37.33	20240326	4550	44.62	20240104	10500	-37.33	20240326	4235	55.37	20231101	2.70	N	005160	1000	542 억		2703084	N	N	20	N	00	N
123	20240710	150204	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6580	-90	5	-1.35	1430034370	216506	105.80	6670	6750	6540	8670	4670	6670	6605.06	4.98	0	14718	6870	6770	6710	6610	6550	6740	6580	542	2000	1000	4800	10	1	54244482	3569	-70.00	0.89	12	0.40	-94.00	7367.00	10500	20240326	-37.33	4235	20231101	55.37	10500	-37.33	20240326	4550	44.62	20240104	10500	-37.33	20240326	4235	55.37	20231101	2.70	N	005160	1000	542 억		2703084	N	N	30	N	00	N
124	20240710	140203	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6590	-80	5	-1.20	1343490300	203367	99.38	6670	6750	6540	8670	4670	6670	6606.24	4.98	0	14850	6870	6770	6710	6610	6550	6740	6580	542	2000	1000	4800	10	1	54244482	3575	-70.11	0.89	12	0.37	-94.00	7367.00	10500	20240326	-37.24	4235	20231101	55.61	10500	-37.24	20240326	4550	44.84	20240104	10500	-37.24	20240326	4235	55.61	20231101	2.70	N	005160	1000	542 억		2703084	N	N	30	N	00	N
125	20240710	130203	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6580	-90	5	-1.35	1253029180	189624	92.66	6670	6750	6540	8670	4670	6670	6607.97	4.98	0	11586	6870	6770	6710	6610	6550	6740	6580	542	2000	1000	4800	10	1	54244482	3569	-70.00	0.89	12	0.35	-94.00	7367.00	10500	20240326	-37.33	4235	20231101	55.37	10500	-37.33	20240326	4550	44.62	20240104	10500	-37.33	20240326	4235	55.37	20231101	2.70	N	005160	1000	542 억		2703084	N	N	30	N	00	N
126	20240710	120203	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6620	-50	5	-0.75	1011817010	152893	74.71	6670	6750	6560	8670	4670	6670	6617.81	4.98	0	8304	6870	6770	6710	6610	6550	6740	6580	542	2000	1000	4800	10	1	54244482	3591	-70.43	0.90	12	0.28	-94.00	7367.00	10500	20240326	-36.95	4235	20231101	56.32	10500	-36.95	20240326	4550	45.49	20240104	10500	-36.95	20240326	4235	56.32	20231101	2.70	N	005160	1000	542 억		2703084	N	N	30	N	00	N
127	20240710	110205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6620	-50	5	-0.75	690992790	104511	51.07	6670	6710	6560	8670	4670	6670	6611.68	4.98	0	13147	6870	6770	6710	6610	6550	6740	6580	542	2000	1000	4800	10	1	54244482	3591	-70.43	0.90	12	0.19	-94.00	7367.00	10500	20240326	-36.95	4235	20231101	56.32	10500	-36.95	20240326	4550	45.49	20240104	10500	-36.95	20240326	4235	56.32	20231101	2.70	N	005160	1000	542 억		2703084	N	N	30	N	00	N
128	20240710	100203	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6630	-40	5	-0.60	457734670	69185	33.81	6670	6710	6560	8670	4670	6670	6616.10	4.98	0	8837	6870	6770	6710	6610	6550	6740	6580	542	2000	1000	4800	10	1	54244482	3596	-70.53	0.90	12	0.13	-94.00	7367.00	10500	20240326	-36.86	4235	20231101	56.55	10500	-36.86	20240326	4550	45.71	20240104	10500	-36.86	20240326	4235	56.55	20231101	2.70	N	005160	1000	542 억		2703084	N	N	30	N	00	N
129	20240710	090203	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6660	-10	5	-0.15	78821810	11818	5.77	6670	6710	6660	8670	4670	6670	6669.64	4.98	0	10382	6870	6770	6710	6610	6550	6740	6580	542	2000	1000	4800	10	1	54244482	3613	-70.85	0.90	12	0.02	-94.00	7367.00	10500	20240326	-36.57	4235	20231101	57.26	10500	-36.57	20240326	4550	46.37	20240104	10500	-36.57	20240326	4235	57.26	20231101	2.70	N	005160	1000	542 억		2703084	N	N	30	N	00	N
130	20240709	160203	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6670	-90	5	-1.33	1357861200	202727	97.72	6750	6810	6650	8780	4740	6760	6698.18	4.99	0	-2266	6986	6872	6786	6672	6586	6830	6630	542	2020	1000	4860	10	1	54244482	3618	-70.96	0.91	12	0.37	-94.00	7367.00	10500	20240326	-36.48	4235	20231101	57.50	10500	-36.48	20240326	4550	46.59	20240104	10500	-36.48	20240326	4235	57.50	20231101	2.74	N	005160	1000	542 억		2705350	N	N	30	N	00	N
131	20240709	150203	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6680	-80	5	-1.18	1268494680	189345	91.27	6750	6810	6650	8780	4740	6760	6699.37	4.99	0	-3685	6986	6872	6786	6672	6586	6830	6630	542	2020	1000	4860	10	1	54244482	3624	-71.06	0.91	12	0.35	-94.00	7367.00	10500	20240326	-36.38	4235	20231101	57.73	10500	-36.38	20240326	4550	46.81	20240104	10500	-36.38	20240326	4235	57.73	20231101	2.74	N	005160	1000	542 억		2705350	N	N	23	N	00	N
132	20240709	140203	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6660	-100	5	-1.48	1168893250	174448	84.09	6750	6810	6650	8780	4740	6760	6700.51	4.99	0	-3684	6986	6872	6786	6672	6586	6830	6630	542	2020	1000	4860	10	1	54244482	3613	-70.85	0.90	12	0.32	-94.00	7367.00	10500	20240326	-36.57	4235	20231101	57.26	10500	-36.57	20240326	4550	46.37	20240104	10500	-36.57	20240326	4235	57.26	20231101	2.74	N	005160	1000	542 억		2705350	N	N	23	N	00	N
133	20240709	130203	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6690	-70	5	-1.04	943380990	140614	67.78	6750	6810	6660	8780	4740	6760	6709.00	4.99	0	-8664	6986	6872	6786	6672	6586	6830	6630	542	2020	1000	4860	10	1	54244482	3629	-71.17	0.91	12	0.26	-94.00	7367.00	10500	20240326	-36.29	4235	20231101	57.97	10500	-36.29	20240326	4550	47.03	20240104	10500	-36.29	20240326	4235	57.97	20231101	2.74	N	005160	1000	542 억		2705350	N	N	23	N	00	N
134	20240709	120204	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6670	-90	5	-1.33	840576220	125205	60.35	6750	6810	6660	8780	4740	6760	6713.59	4.99	0	-8495	6986	6872	6786	6672	6586	6830	6630	542	2020	1000	4860	10	1	54244482	3618	-70.96	0.91	12	0.23	-94.00	7367.00	10500	20240326	-36.48	4235	20231101	57.50	10500	-36.48	20240326	4550	46.59	20240104	10500	-36.48	20240326	4235	57.50	20231101	2.74	N	005160	1000	542 억		2705350	N	N	23	N	00	N
135	20240709	110204	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6680	-80	5	-1.18	671353260	99851	48.13	6750	6810	6670	8780	4740	6760	6723.54	4.99	0	-8519	6986	6872	6786	6672	6586	6830	6630	542	2020	1000	4860	10	1	54244482	3624	-71.06	0.91	12	0.18	-94.00	7367.00	10500	20240326	-36.38	4235	20231101	57.73	10500	-36.38	20240326	4550	46.81	20240104	10500	-36.38	20240326	4235	57.73	20231101	2.74	N	005160	1000	542 억		2705350	N	N	23	N	00	N
136	20240709	100203	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6780	20	2	0.30	339318740	50286	24.24	6750	6810	6700	8780	4740	6760	6747.77	4.99	0	-1745	6986	6872	6786	6672	6586	6830	6630	542	2020	1000	4860	10	1	54244482	3678	-72.13	0.92	12	0.09	-94.00	7367.00	10500	20240326	-35.43	4235	20231101	60.09	10500	-35.43	20240326	4550	49.01	20240104	10500	-35.43	20240326	4235	60.09	20231101	2.74	N	005160	1000	542 억		2705350	N	N	23	N	00	N
137	20240709	090203	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6770	10	2	0.15	39287770	5817	2.80	6750	6790	6750	8780	4740	6760	6753.92	4.99	0	1485	6986	6872	6786	6672	6586	6830	6630	542	2020	1000	4860	10	1	54244482	3672	-72.02	0.92	12	0.01	-94.00	7367.00	10500	20240326	-35.52	4235	20231101	59.86	10500	-35.52	20240326	4550	48.79	20240104	10500	-35.52	20240326	4235	59.86	20231101	2.74	N	005160	1000	542 억		2705350	N	N	23	N	00	N
138	20240708	160203	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6760	-10	5	-0.15	1403723430	206495	72.49	6770	6900	6700	8800	4740	6770	6797.94	5.03	0	-23155	7056	6912	6766	6622	6476	6840	6550	542	2030	1000	4870	10	1	54244482	3667	-71.91	0.92	12	0.38	-94.00	7367.00	10500	20240326	-35.62	4235	20231101	59.62	10500	-35.62	20240326	4550	48.57	20240104	10500	-35.62	20240326	4235	59.62	20231101	2.73	N	005160	1000	542 억		2728505	N	N	23	N	00	N
139	20240708	150203	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6780	10	2	0.15	1292057100	189993	66.70	6770	6900	6700	8800	4740	6770	6800.65	5.03	0	-19523	7056	6912	6766	6622	6476	6840	6550	542	2030	1000	4870	10	1	54244482	3678	-72.13	0.92	12	0.35	-94.00	7367.00	10500	20240326	-35.43	4235	20231101	60.09	10500	-35.43	20240326	4550	49.01	20240104	10500	-35.43	20240326	4235	60.09	20231101	2.73	N	005160	1000	542 억		2728505	N	N	80	N	00	N
140	20240708	140203	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6810	40	2	0.59	1113858340	163735	57.48	6770	6900	6700	8800	4740	6770	6802.93	5.03	0	-9027	7056	6912	6766	6622	6476	6840	6550	542	2030	1000	4870	10	1	54244482	3694	-72.45	0.92	12	0.30	-94.00	7367.00	10500	20240326	-35.14	4235	20231101	60.80	10500	-35.14	20240326	4550	49.67	20240104	10500	-35.14	20240326	4235	60.80	20231101	2.73	N	005160	1000	542 억		2728505	N	N	80	N	00	N
141	20240708	130202	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6780	10	2	0.15	1006190510	147893	51.92	6770	6900	6700	8800	4740	6770	6803.64	5.03	0	-4399	7056	6912	6766	6622	6476	6840	6550	542	2030	1000	4870	10	1	54244482	3678	-72.13	0.92	12	0.27	-94.00	7367.00	10500	20240326	-35.43	4235	20231101	60.09	10500	-35.43	20240326	4550	49.01	20240104	10500	-35.43	20240326	4235	60.09	20231101	2.73	N	005160	1000	542 억		2728505	N	N	80	N	00	N
142	20240708	120203	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6840	70	2	1.03	875574290	128671	45.17	6770	6900	6700	8800	4740	6770	6804.92	5.03	0	372	7056	6912	6766	6622	6476	6840	6550	542	2030	1000	4870	10	1	54244482	3710	-72.77	0.93	12	0.24	-94.00	7367.00	10500	20240326	-34.86	4235	20231101	61.51	10500	-34.86	20240326	4550	50.33	20240104	10500	-34.86	20240326	4235	61.51	20231101	2.73	N	005160	1000	542 억		2728505	N	N	80	N	00	N
143	20240708	110202	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6780	10	2	0.15	799356880	117447	41.23	6770	6900	6700	8800	4740	6770	6806.29	5.03	0	-625	7056	6912	6766	6622	6476	6840	6550	542	2030	1000	4870	10	1	54244482	3678	-72.13	0.92	12	0.22	-94.00	7367.00	10500	20240326	-35.43	4235	20231101	60.09	10500	-35.43	20240326	4550	49.01	20240104	10500	-35.43	20240326	4235	60.09	20231101	2.73	N	005160	1000	542 억		2728505	N	N	80	N	00	N
144	20240708	100202	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6890	120	2	1.77	385627360	56935	19.99	6770	6900	6700	8800	4740	6770	6773.15	5.03	0	6990	7056	6912	6766	6622	6476	6840	6550	542	2030	1000	4870	10	1	54244482	3737	-73.30	0.94	12	0.10	-94.00	7367.00	10500	20240326	-34.38	4235	20231101	62.69	10500	-34.38	20240326	4550	51.43	20240104	10500	-34.38	20240326	4235	62.69	20231101	2.73	N	005160	1000	542 억		2728505	N	N	80	N	00	N
145	20240708	090203	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6700	-70	5	-1.03	39344720	5832	2.05	6770	6820	6700	8800	4740	6770	6743.63	5.03	0	-2246	7056	6912	6766	6622	6476	6840	6550	542	2030	1000	4870	10	1	54244482	3634	-71.28	0.91	12	0.01	-94.00	7367.00	10500	20240326	-36.19	4235	20231101	58.21	10500	-36.19	20240326	4550	47.25	20240104	10500	-36.19	20240326	4235	58.21	20231101	2.73	N	005160	1000	542 억		2728505	N	N	80	N	00	N
146	20240705	160202	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6770	-140	5	-2.03	1866902790	275604	61.08	6910	6910	6620	8980	4840	6910	6773.87	5.05	0	-12788	7490	7200	7030	6740	6570	7115	6655	542	2070	1000	4970	10	1	54244482	3672	-72.02	0.92	12	0.51	-94.00	7367.00	10500	20240326	-35.52	4235	20231101	59.86	10500	-35.52	20240326	4550	48.79	20240104	10500	-35.52	20240326	4235	59.86	20231101	2.79	N	005160	1000	542 억		2741293	N	N	80	N	00	N
147	20240705	150203	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6770	-140	5	-2.03	1756915130	259351	57.47	6910	6910	6620	8980	4840	6910	6774.28	5.05	0	-13617	7490	7200	7030	6740	6570	7115	6655	542	2070	1000	4970	10	1	54244482	3672	-72.02	0.92	12	0.48	-94.00	7367.00	10500	20240326	-35.52	4235	20231101	59.86	10500	-35.52	20240326	4550	48.79	20240104	10500	-35.52	20240326	4235	59.86	20231101	2.79	N	005160	1000	542 억		2741293	N	N	336	N	00	N
148	20240705	140203	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6780	-130	5	-1.88	1482294520	218705	48.47	6910	6910	6620	8980	4840	6910	6777.60	5.05	0	-10403	7490	7200	7030	6740	6570	7115	6655	542	2070	1000	4970	10	1	54244482	3678	-72.13	0.92	12	0.40	-94.00	7367.00	10500	20240326	-35.43	4235	20231101	60.09	10500	-35.43	20240326	4550	49.01	20240104	10500	-35.43	20240326	4235	60.09	20231101	2.79	N	005160	1000	542 억		2741293	N	N	336	N	00	N
149	20240705	130202	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6780	-130	5	-1.88	1324249660	195415	43.31	6910	6910	6620	8980	4840	6910	6776.60	5.05	0	-5768	7490	7200	7030	6740	6570	7115	6655	542	2070	1000	4970	10	1	54244482	3678	-72.13	0.92	12	0.36	-94.00	7367.00	10500	20240326	-35.43	4235	20231101	60.09	10500	-35.43	20240326	4550	49.01	20240104	10500	-35.43	20240326	4235	60.09	20231101	2.79	N	005160	1000	542 억		2741293	N	N	336	N	00	N
150	20240705	120202	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6800	-110	5	-1.59	1198256110	176857	39.19	6910	6910	6620	8980	4840	6910	6775.28	5.05	0	-3655	7490	7200	7030	6740	6570	7115	6655	542	2070	1000	4970	10	1	54244482	3689	-72.34	0.92	12	0.33	-94.00	7367.00	10500	20240326	-35.24	4235	20231101	60.57	10500	-35.24	20240326	4550	49.45	20240104	10500	-35.24	20240326	4235	60.57	20231101	2.79	N	005160	1000	542 억		2741293	N	N	336	N	00	N
151	20240705	110201	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6760	-150	5	-2.17	1034763320	152805	33.86	6910	6910	6620	8980	4840	6910	6771.79	5.05	0	-5969	7490	7200	7030	6740	6570	7115	6655	542	2070	1000	4970	10	1	54244482	3667	-71.91	0.92	12	0.28	-94.00	7367.00	10500	20240326	-35.62	4235	20231101	59.62	10500	-35.62	20240326	4550	48.57	20240104	10500	-35.62	20240326	4235	59.62	20231101	2.79	N	005160	1000	542 억		2741293	N	N	336	N	00	N
152	20240705	100202	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6810	-100	5	-1.45	800720250	118255	26.21	6910	6910	6620	8980	4840	6910	6771.13	5.05	0	-6006	7490	7200	7030	6740	6570	7115	6655	542	2070	1000	4970	10	1	54244482	3694	-72.45	0.92	12	0.22	-94.00	7367.00	10500	20240326	-35.14	4235	20231101	60.80	10500	-35.14	20240326	4550	49.67	20240104	10500	-35.14	20240326	4235	60.80	20231101	2.79	N	005160	1000	542 억		2741293	N	N	336	N	00	N
153	20240705	090202	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6820	-90	5	-1.30	37270930	5409	1.20	6910	6910	6820	8980	4840	6910	6890.54	5.05	0	-3892	7490	7200	7030	6740	6570	7115	6655	542	2070	1000	4970	10	1	54244482	3699	-72.55	0.93	12	0.01	-94.00	7367.00	10500	20240326	-35.05	4235	20231101	61.04	10500	-35.05	20240326	4550	49.89	20240104	10500	-35.05	20240326	4235	61.04	20231101	2.79	N	005160	1000	542 억		2741293	N	N	336	N	00	N
154	20240704	160201	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6910	-170	5	-2.40	3151300880	450146	154.34	7280	7320	6860	9200	4960	7080	7000.66	5.14	0	-38599	7426	7252	7126	6952	6826	7190	6890	542	2120	1000	5090	10	1	54244482	3748	-73.51	0.94	12	0.83	-94.00	7367.00	10500	20240326	-34.19	4235	20231101	63.16	10500	-34.19	20240326	4550	51.87	20240104	10500	-34.19	20240326	4235	63.16	20231101	2.48	N	005160	1000	542 억		2786555	N	N	336	N	00	N
155	20240704	150202	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6900	-180	5	-2.54	2892206800	412582	141.46	7280	7320	6860	9200	4960	7080	7010.02	5.14	0	-41442	7426	7252	7126	6952	6826	7190	6890	542	2120	1000	5090	10	1	54244482	3743	-73.40	0.94	12	0.76	-94.00	7367.00	10500	20240326	-34.29	4235	20231101	62.93	10500	-34.29	20240326	4550	51.65	20240104	10500	-34.29	20240326	4235	62.93	20231101	2.48	N	005160	1000	542 억		2786555	N	N	31	N	00	N
156	20240704	140202	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6910	-170	5	-2.40	2624360920	373730	128.14	7280	7320	6860	9200	4960	7080	7022.08	5.14	0	-41023	7426	7252	7126	6952	6826	7190	6890	542	2120	1000	5090	10	1	54244482	3748	-73.51	0.94	12	0.69	-94.00	7367.00	10500	20240326	-34.19	4235	20231101	63.16	10500	-34.19	20240326	4550	51.87	20240104	10500	-34.19	20240326	4235	63.16	20231101	2.48	N	005160	1000	542 억		2786555	N	N	31	N	00	N
157	20240704	130203	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6900	-180	5	-2.54	2368119680	336648	115.42	7280	7320	6860	9200	4960	7080	7034.41	5.14	0	-41442	7426	7252	7126	6952	6826	7190	6890	542	2120	1000	5090	10	1	54244482	3743	-73.40	0.94	12	0.62	-94.00	7367.00	10500	20240326	-34.29	4235	20231101	62.93	10500	-34.29	20240326	4550	51.65	20240104	10500	-34.29	20240326	4235	62.93	20231101	2.48	N	005160	1000	542 억		2786555	N	N	31	N	00	N
158	20240704	120202	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6910	-170	5	-2.40	1959923920	277404	95.11	7280	7320	6880	9200	4960	7080	7065.23	5.14	0	-43136	7426	7252	7126	6952	6826	7190	6890	542	2120	1000	5090	10	1	54244482	3748	-73.51	0.94	12	0.51	-94.00	7367.00	10500	20240326	-34.19	4235	20231101	63.16	10500	-34.19	20240326	4550	51.87	20240104	10500	-34.19	20240326	4235	63.16	20231101	2.48	N	005160	1000	542 억		2786555	N	N	31	N	00	N
159	20240704	110202	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7080	0	3	0.00	1189238370	166637	57.13	7280	7320	7020	9200	4960	7080	7136.70	5.14	0	-21448	7426	7252	7126	6952	6826	7190	6890	542	2120	1000	5090	10	1	54244482	3841	-75.32	0.96	12	0.31	-94.00	7367.00	10500	20240326	-32.57	4235	20231101	67.18	10500	-32.57	20240326	4550	55.60	20240104	10500	-32.57	20240326	4235	67.18	20231101	2.48	N	005160	1000	542 억		2786555	N	N	31	N	00	N
160	20240704	100201	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7120	40	2	0.56	940094170	131493	45.08	7280	7320	7020	9200	4960	7080	7149.39	5.14	0	-21101	7426	7252	7126	6952	6826	7190	6890	542	2120	1000	5090	10	1	54244482	3862	-75.74	0.97	12	0.24	-94.00	7367.00	10500	20240326	-32.19	4235	20231101	68.12	10500	-32.19	20240326	4550	56.48	20240104	10500	-32.19	20240326	4235	68.12	20231101	2.48	N	005160	1000	542 억		2786555	N	N	31	N	00	N
161	20240704	090202	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7180	100	2	1.41	190498490	26220	8.99	7280	7320	7180	9200	4960	7080	7265.39	5.14	0	2814	7426	7252	7126	6952	6826	7190	6890	542	2120	1000	5090	10	1	54244482	3895	-76.38	0.97	12	0.05	-94.00	7367.00	10500	20240326	-31.62	4235	20231101	69.54	10500	-31.62	20240326	4550	57.80	20240104	10500	-31.62	20240326	4235	69.54	20231101	2.48	N	005160	1000	542 억		2786555	N	N	31	N	00	N
162	20240703	160201	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7080	50	2	0.71	2066813660	290091	46.73	7170	7300	7000	9130	4930	7030	7124.74	5.05	0	46146	7470	7250	7140	6920	6810	7195	6865	542	2100	1000	5060	10	1	54244482	3841	-75.32	0.96	12	0.53	-94.00	7367.00	10500	20240326	-32.57	4235	20231101	67.18	10500	-32.57	20240326	4550	55.60	20240104	10500	-32.57	20240326	4235	67.18	20231101	2.47	N	005160	1000	542 억		2741494	N	N	31	N	00	N
163	20240703	150202	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7120	90	2	1.28	1942901580	272587	43.91	7170	7300	7000	9130	4930	7030	7127.64	5.05	0	40528	7470	7250	7140	6920	6810	7195	6865	542	2100	1000	5060	10	1	54244482	3862	-75.74	0.97	12	0.50	-94.00	7367.00	10500	20240326	-32.19	4235	20231101	68.12	10500	-32.19	20240326	4550	56.48	20240104	10500	-32.19	20240326	4235	68.12	20231101	2.47	N	005160	1000	542 억		2741494	N	N	32	N	00	N
164	20240703	140201	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7140	110	2	1.56	1505157920	210759	33.95	7170	7300	7000	9130	4930	7030	7141.61	5.05	0	26396	7470	7250	7140	6920	6810	7195	6865	542	2100	1000	5060	10	1	54244482	3873	-75.96	0.97	12	0.39	-94.00	7367.00	10500	20240326	-32.00	4235	20231101	68.60	10500	-32.00	20240326	4550	56.92	20240104	10500	-32.00	20240326	4235	68.60	20231101	2.47	N	005160	1000	542 억		2741494	N	N	32	N	00	N
165	20240703	130201	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7100	70	2	1.00	1247678320	174657	28.13	7170	7300	7000	9130	4930	7030	7143.59	5.05	0	25429	7470	7250	7140	6920	6810	7195	6865	542	2100	1000	5060	10	1	54244482	3851	-75.53	0.96	12	0.32	-94.00	7367.00	10500	20240326	-32.38	4235	20231101	67.65	10500	-32.38	20240326	4550	56.04	20240104	10500	-32.38	20240326	4235	67.65	20231101	2.47	N	005160	1000	542 억		2741494	N	N	32	N	00	N
166	20240703	120201	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7080	50	2	0.71	1069486050	149550	24.09	7170	7300	7000	9130	4930	7030	7151.36	5.05	0	22483	7470	7250	7140	6920	6810	7195	6865	542	2100	1000	5060	10	1	54244482	3841	-75.32	0.96	12	0.28	-94.00	7367.00	10500	20240326	-32.57	4235	20231101	67.18	10500	-32.57	20240326	4550	55.60	20240104	10500	-32.57	20240326	4235	67.18	20231101	2.47	N	005160	1000	542 억		2741494	N	N	32	N	00	N
167	20240703	110202	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7090	60	2	0.85	905030030	126311	20.35	7170	7300	7000	9130	4930	7030	7165.09	5.05	0	23053	7470	7250	7140	6920	6810	7195	6865	542	2100	1000	5060	10	1	54244482	3846	-75.43	0.96	12	0.23	-94.00	7367.00	10500	20240326	-32.48	4235	20231101	67.41	10500	-32.48	20240326	4550	55.82	20240104	10500	-32.48	20240326	4235	67.41	20231101	2.47	N	005160	1000	542 억		2741494	N	N	32	N	00	N
168	20240703	100202	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7180	150	2	2.13	684841300	95252	15.34	7170	7300	7000	9130	4930	7030	7189.78	5.05	0	20518	7470	7250	7140	6920	6810	7195	6865	542	2100	1000	5060	10	1	54244482	3895	-76.38	0.97	12	0.18	-94.00	7367.00	10500	20240326	-31.62	4235	20231101	69.54	10500	-31.62	20240326	4550	57.80	20240104	10500	-31.62	20240326	4235	69.54	20231101	2.47	N	005160	1000	542 억		2741494	N	N	32	N	00	N
169	20240703	090202	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7190	160	2	2.28	44932900	6257	1.01	7170	7230	7150	9130	4930	7030	7181.22	5.05	0	-1353	7470	7250	7140	6920	6810	7195	6865	542	2100	1000	5060	10	1	54244482	3900	-76.49	0.98	12	0.01	-94.00	7367.00	10500	20240326	-31.52	4235	20231101	69.78	10500	-31.52	20240326	4550	58.02	20240104	10500	-31.52	20240326	4235	69.78	20231101	2.47	N	005160	1000	542 억		2741494	N	N	32	N	00	N
170	20240702	160201	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7030	-360	5	-4.87	4361573710	613812	214.57	7360	7360	7030	9600	5180	7390	7105.98	4.96	0	51985	7656	7522	7306	7172	6956	7415	7065	542	2210	1000	5320	10	1	54244482	3813	-74.79	0.95	12	1.13	-94.00	7367.00	10500	20240326	-33.05	4235	20231101	66.00	10500	-33.05	20240326	4550	54.51	20240104	10500	-33.05	20240326	4235	66.00	20231101	2.52	N	005160	1000	542 억		2689194	N	N	32	N	00	N
171	20240702	150201	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7050	-340	5	-4.60	4093621230	575737	201.26	7360	7360	7030	9600	5180	7390	7110.23	4.96	0	42702	7656	7522	7306	7172	6956	7415	7065	542	2210	1000	5320	10	1	54244482	3824	-75.00	0.96	12	1.06	-94.00	7367.00	10500	20240326	-32.86	4235	20231101	66.47	10500	-32.86	20240326	4550	54.95	20240104	10500	-32.86	20240326	4235	66.47	20231101	2.52	N	005160	1000	542 억		2689194	N	N	11	N	00	N
172	20240702	140201	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7060	-330	5	-4.47	3836157840	539277	188.51	7360	7360	7030	9600	5180	7390	7113.52	4.96	0	40613	7656	7522	7306	7172	6956	7415	7065	542	2210	1000	5320	10	1	54244482	3830	-75.11	0.96	12	0.99	-94.00	7367.00	10500	20240326	-32.76	4235	20231101	66.71	10500	-32.76	20240326	4550	55.16	20240104	10500	-32.76	20240326	4235	66.71	20231101	2.52	N	005160	1000	542 억		2689194	N	N	11	N	00	N
173	20240702	130201	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7120	-270	5	-3.65	2194489280	307260	107.41	7360	7360	7090	9600	5180	7390	7142.12	4.96	0	20177	7656	7522	7306	7172	6956	7415	7065	542	2210	1000	5320	10	1	54244482	3862	-75.74	0.97	12	0.57	-94.00	7367.00	10500	20240326	-32.19	4235	20231101	68.12	10500	-32.19	20240326	4550	56.48	20240104	10500	-32.19	20240326	4235	68.12	20231101	2.52	N	005160	1000	542 억		2689194	N	N	11	N	00	N
174	20240702	120202	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7130	-260	5	-3.52	2035838220	285019	99.63	7360	7360	7090	9600	5180	7390	7142.82	4.96	0	17338	7656	7522	7306	7172	6956	7415	7065	542	2210	1000	5320	10	1	54244482	3868	-75.85	0.97	12	0.53	-94.00	7367.00	10500	20240326	-32.10	4235	20231101	68.36	10500	-32.10	20240326	4550	56.70	20240104	10500	-32.10	20240326	4235	68.36	20231101	2.52	N	005160	1000	542 억		2689194	N	N	11	N	00	N
175	20240702	110201	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7090	-300	5	-4.06	1763772170	246698	86.24	7360	7360	7090	9600	5180	7390	7149.52	4.96	0	14075	7656	7522	7306	7172	6956	7415	7065	542	2210	1000	5320	10	1	54244482	3846	-75.43	0.96	12	0.45	-94.00	7367.00	10500	20240326	-32.48	4235	20231101	67.41	10500	-32.48	20240326	4550	55.82	20240104	10500	-32.48	20240326	4235	67.41	20231101	2.52	N	005160	1000	542 억		2689194	N	N	11	N	00	N
176	20240702	100201	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7100	-290	5	-3.92	1199144780	167261	58.47	7360	7360	7090	9600	5180	7390	7169.30	4.96	0	-4953	7656	7522	7306	7172	6956	7415	7065	542	2210	1000	5320	10	1	54244482	3851	-75.53	0.96	12	0.31	-94.00	7367.00	10500	20240326	-32.38	4235	20231101	67.65	10500	-32.38	20240326	4550	56.04	20240104	10500	-32.38	20240326	4235	67.65	20231101	2.52	N	005160	1000	542 억		2689194	N	N	11	N	00	N
177	20240702	090201	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7230	-160	5	-2.17	84093150	11540	4.03	7360	7360	7230	9600	5180	7390	7287.10	4.96	0	-382	7656	7522	7306	7172	6956	7415	7065	542	2210	1000	5320	10	1	54244482	3922	-76.91	0.98	12	0.02	-94.00	7367.00	10500	20240326	-31.14	4235	20231101	70.72	10500	-31.14	20240326	4550	58.90	20240104	10500	-31.14	20240326	4235	70.72	20231101	2.52	N	005160	1000	542 억		2689194	N	N	11	N	00	N
178	20240701	160201	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7390	-70	5	-0.94	2070764640	284711	96.69	7400	7440	7090	9690	5230	7460	7273.09	4.86	0	55400	7800	7630	7520	7350	7240	7575	7295	542	2230	1000	5370	10	1	54244482	4009	-78.62	1.00	12	0.52	-94.00	7367.00	10500	20240326	-29.62	4235	20231101	74.50	10500	-29.62	20240326	4550	62.42	20240104	10500	-29.62	20240326	4235	74.50	20231101	2.43	N	005160	1000	542 억		2634139	N	N	11	N	00	N
179	20240701	150201	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7350	-110	5	-1.47	1912302670	263237	89.39	7400	7440	7090	9690	5230	7460	7264.45	4.86	0	41849	7800	7630	7520	7350	7240	7575	7295	542	2230	1000	5370	10	1	54244482	3987	-78.19	1.00	12	0.49	-94.00	7367.00	10500	20240326	-30.00	4235	20231101	73.55	10500	-30.00	20240326	4550	61.54	20240104	10500	-30.00	20240326	4235	73.55	20231101	2.43	N	005160	1000	542 억		2634139	N	N	3	N	00	N
180	20240701	140200	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7310	-150	5	-2.01	1831610310	252247	85.66	7400	7440	7090	9690	5230	7460	7261.05	4.86	0	34434	7800	7630	7520	7350	7240	7575	7295	542	2230	1000	5370	10	1	54244482	3965	-77.77	0.99	12	0.47	-94.00	7367.00	10500	20240326	-30.38	4235	20231101	72.61	10500	-30.38	20240326	4550	60.66	20240104	10500	-30.38	20240326	4235	72.61	20231101	2.43	N	005160	1000	542 억		2634139	N	N	3	N	00	N
181	20240701	130201	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7330	-130	5	-1.74	1645456250	226851	77.04	7400	7440	7090	9690	5230	7460	7253.32	4.86	0	22492	7800	7630	7520	7350	7240	7575	7295	542	2230	1000	5370	10	1	54244482	3976	-77.98	0.99	12	0.42	-94.00	7367.00	10500	20240326	-30.19	4235	20231101	73.08	10500	-30.19	20240326	4550	61.10	20240104	10500	-30.19	20240326	4235	73.08	20231101	2.43	N	005160	1000	542 억		2634139	N	N	3	N	00	N
182	20240701	120202	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7330	-130	5	-1.74	1550056030	213815	72.61	7400	7440	7090	9690	5230	7460	7249.36	4.86	0	21489	7800	7630	7520	7350	7240	7575	7295	542	2230	1000	5370	10	1	54244482	3976	-77.98	0.99	12	0.39	-94.00	7367.00	10500	20240326	-30.19	4235	20231101	73.08	10500	-30.19	20240326	4550	61.10	20240104	10500	-30.19	20240326	4235	73.08	20231101	2.43	N	005160	1000	542 억		2634139	N	N	3	N	00	N
183	20240701	110201	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7360	-100	5	-1.34	1411568660	194940	66.20	7400	7440	7090	9690	5230	7460	7240.86	4.86	0	19724	7800	7630	7520	7350	7240	7575	7295	542	2230	1000	5370	10	1	54244482	3992	-78.30	1.00	12	0.36	-94.00	7367.00	10500	20240326	-29.90	4235	20231101	73.79	10500	-29.90	20240326	4550	61.76	20240104	10500	-29.90	20240326	4235	73.79	20231101	2.43	N	005160	1000	542 억		2634139	N	N	3	N	00	N
184	20240701	100201	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7270	-190	5	-2.55	1074857860	148970	50.59	7400	7440	7090	9690	5230	7460	7215.00	4.86	0	18583	7800	7630	7520	7350	7240	7575	7295	542	2230	1000	5370	10	1	54244482	3944	-77.34	0.99	12	0.27	-94.00	7367.00	10500	20240326	-30.76	4235	20231101	71.66	10500	-30.76	20240326	4550	59.78	20240104	10500	-30.76	20240326	4235	71.66	20231101	2.43	N	005160	1000	542 억		2634139	N	N	3	N	00	N
185	20240701	090201	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7270	-190	5	-2.55	83866510	11420	3.88	7400	7440	7270	9690	5230	7460	7342.16	4.86	0	-6588	7800	7630	7520	7350	7240	7575	7295	542	2230	1000	5370	10	1	54244482	3944	-77.34	0.99	12	0.02	-94.00	7367.00	10500	20240326	-30.76	4235	20231101	71.66	10500	-30.76	20240326	4550	59.78	20240104	10500	-30.76	20240326	4235	71.66	20231101	2.43	N	005160	1000	542 억		2634139	N	N	3	N	00	N