KissMeData/186230/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	160929	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10810	20	2	0.19	272583520	25330	71.22	10790	10960	10650	14020	7560	10790	10761.28	2.48	0	-4045	11203	10996	10763	10556	10323	11100	10660	54	3230	500	7760	10	1	10820188	1170	-9.14	2.68	12	0.23	-1183.00	4027.00	13630	20240521	-20.69	6240	20231031	73.24	13630	-20.69	20240521	7830	38.06	20240122	13630	-20.69	20240521	6240	73.24	20231031	2.32	N	186230	500	54 억		268343	N	N	0	N	00	N
3	20240731	150942	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10680	-110	5	-1.02	233616790	21701	61.02	10790	10960	10650	14020	7560	10790	10765.25	2.48	0	-3335	11203	10996	10763	10556	10323	11100	10660	54	3230	500	7760	10	1	10820188	1156	-9.03	2.65	12	0.20	-1183.00	4027.00	13630	20240521	-21.64	6240	20231031	71.15	13630	-21.64	20240521	7830	36.40	20240122	13630	-21.64	20240521	6240	71.15	20231031	2.32	N	186230	500	54 억		268343	N	N	0	N	00	N
4	20240731	140942	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10690	-100	5	-0.93	205189910	19036	53.53	10790	10960	10650	14020	7560	10790	10779.04	2.48	0	-2768	11203	10996	10763	10556	10323	11100	10660	54	3230	500	7760	10	1	10820188	1157	-9.04	2.65	12	0.18	-1183.00	4027.00	13630	20240521	-21.57	6240	20231031	71.31	13630	-21.57	20240521	7830	36.53	20240122	13630	-21.57	20240521	6240	71.31	20231031	2.32	N	186230	500	54 억		268343	N	N	0	N	00	N
5	20240731	130938	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10730	-60	5	-0.56	151978680	14066	39.55	10790	10960	10670	14020	7560	10790	10804.69	2.48	0	-1112	11203	10996	10763	10556	10323	11100	10660	54	3230	500	7760	10	1	10820188	1161	-9.07	2.66	12	0.13	-1183.00	4027.00	13630	20240521	-21.28	6240	20231031	71.96	13630	-21.28	20240521	7830	37.04	20240122	13630	-21.28	20240521	6240	71.96	20231031	2.32	N	186230	500	54 억		268343	N	N	0	N	00	N
6	20240731	120938	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10730	-60	5	-0.56	146043370	13513	38.00	10790	10960	10670	14020	7560	10790	10807.63	2.48	0	-1079	11203	10996	10763	10556	10323	11100	10660	54	3230	500	7760	10	1	10820188	1161	-9.07	2.66	12	0.12	-1183.00	4027.00	13630	20240521	-21.28	6240	20231031	71.96	13630	-21.28	20240521	7830	37.04	20240122	13630	-21.28	20240521	6240	71.96	20231031	2.32	N	186230	500	54 억		268343	N	N	0	N	00	N
7	20240731	110941	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10760	-30	5	-0.28	129962480	12021	33.80	10790	10960	10670	14020	7560	10790	10811.30	2.48	0	-789	11203	10996	10763	10556	10323	11100	10660	54	3230	500	7760	10	1	10820188	1164	-9.10	2.67	12	0.11	-1183.00	4027.00	13630	20240521	-21.06	6240	20231031	72.44	13630	-21.06	20240521	7830	37.42	20240122	13630	-21.06	20240521	6240	72.44	20231031	2.32	N	186230	500	54 억		268343	N	N	0	N	00	N
8	20240731	100937	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10790	0	3	0.00	68036770	6282	17.66	10790	10960	10670	14020	7560	10790	10830.47	2.48	0	274	11203	10996	10763	10556	10323	11100	10660	54	3230	500	7760	10	1	10820188	1167	-9.12	2.68	12	0.06	-1183.00	4027.00	13630	20240521	-20.84	6240	20231031	72.92	13630	-20.84	20240521	7830	37.80	20240122	13630	-20.84	20240521	6240	72.92	20231031	2.32	N	186230	500	54 억		268343	N	N	0	N	00	N
9	20240731	090936	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10720	-70	5	-0.65	9993410	932	2.62	10790	10790	10670	14020	7560	10790	10722.11	2.48	0	178	11203	10996	10763	10556	10323	11100	10660	54	3230	500	7760	10	1	10820188	1160	-9.06	2.66	12	0.01	-1183.00	4027.00	13630	20240521	-21.35	6240	20231031	71.79	13630	-21.35	20240521	7830	36.91	20240122	13630	-21.35	20240521	6240	71.79	20231031	2.32	N	186230	500	54 억		268343	N	N	0	N	00	N
10	20240730	160913	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10790	60	2	0.56	377862510	35153	83.92	10570	10970	10530	13940	7520	10730	10748.81	2.61	0	-14625	11090	10910	10560	10380	10030	11000	10470	54	3210	500	7720	10	1	10820188	1167	-9.12	2.68	12	0.32	-1183.00	4027.00	13630	20240521	-20.84	6240	20231031	72.92	13630	-20.84	20240521	7830	37.80	20240122	13630	-20.84	20240521	6240	72.92	20231031	2.28	N	186230	500	54 억		282848	N	N	0	N	00	N
11	20240730	150930	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10800	70	2	0.65	359430120	33445	79.84	10570	10970	10530	13940	7520	10730	10746.90	2.61	0	-13697	11090	10910	10560	10380	10030	11000	10470	54	3210	500	7720	10	1	10820188	1169	-9.13	2.68	12	0.31	-1183.00	4027.00	13630	20240521	-20.76	6240	20231031	73.08	13630	-20.76	20240521	7830	37.93	20240122	13630	-20.76	20240521	6240	73.08	20231031	2.28	N	186230	500	54 억		282848	N	N	0	N	00	N
12	20240730	140920	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10780	50	2	0.47	290009160	27011	64.48	10570	10970	10530	13940	7520	10730	10736.71	2.61	0	-11694	11090	10910	10560	10380	10030	11000	10470	54	3210	500	7720	10	1	10820188	1166	-9.11	2.68	12	0.25	-1183.00	4027.00	13630	20240521	-20.91	6240	20231031	72.76	13630	-20.91	20240521	7830	37.68	20240122	13630	-20.91	20240521	6240	72.76	20231031	2.28	N	186230	500	54 억		282848	N	N	0	N	00	N
13	20240730	130924	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10790	60	2	0.56	266343630	24817	59.24	10570	10970	10530	13940	7520	10730	10732.31	2.61	0	-10870	11090	10910	10560	10380	10030	11000	10470	54	3210	500	7720	10	1	10820188	1167	-9.12	2.68	12	0.23	-1183.00	4027.00	13630	20240521	-20.84	6240	20231031	72.92	13630	-20.84	20240521	7830	37.80	20240122	13630	-20.84	20240521	6240	72.92	20231031	2.28	N	186230	500	54 억		282848	N	N	0	N	00	N
14	20240730	120917	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10740	10	2	0.09	222074290	20716	49.45	10570	10970	10530	13940	7520	10730	10719.94	2.61	0	-9539	11090	10910	10560	10380	10030	11000	10470	54	3210	500	7720	10	1	10820188	1162	-9.08	2.67	12	0.19	-1183.00	4027.00	13630	20240521	-21.20	6240	20231031	72.12	13630	-21.20	20240521	7830	37.16	20240122	13630	-21.20	20240521	6240	72.12	20231031	2.28	N	186230	500	54 억		282848	N	N	0	N	00	N
15	20240730	110923	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10740	10	2	0.09	200091370	18664	44.56	10570	10970	10530	13940	7520	10730	10720.71	2.61	0	-9008	11090	10910	10560	10380	10030	11000	10470	54	3210	500	7720	10	1	10820188	1162	-9.08	2.67	12	0.17	-1183.00	4027.00	13630	20240521	-21.20	6240	20231031	72.12	13630	-21.20	20240521	7830	37.16	20240122	13630	-21.20	20240521	6240	72.12	20231031	2.28	N	186230	500	54 억		282848	N	N	0	N	00	N
16	20240730	100929	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10600	-130	5	-1.21	93206570	8747	20.88	10570	10900	10530	13940	7520	10730	10655.83	2.61	0	-4157	11090	10910	10560	10380	10030	11000	10470	54	3210	500	7720	10	1	10820188	1147	-8.96	2.63	12	0.08	-1183.00	4027.00	13630	20240521	-22.23	6240	20231031	69.87	13630	-22.23	20240521	7830	35.38	20240122	13630	-22.23	20240521	6240	69.87	20231031	2.28	N	186230	500	54 억		282848	N	N	0	N	00	N
17	20240730	090933	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10750	20	2	0.19	18913790	1753	4.18	10570	10900	10570	13940	7520	10730	10789.38	2.61	0	-924	11090	10910	10560	10380	10030	11000	10470	54	3210	500	7720	10	1	10820188	1163	-9.09	2.67	12	0.02	-1183.00	4027.00	13630	20240521	-21.13	6240	20231031	72.28	13630	-21.13	20240521	7830	37.29	20240122	13630	-21.13	20240521	6240	72.28	20231031	2.28	N	186230	500	54 억		282848	N	N	0	N	00	N
18	20240729	160912	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10730	410	2	3.97	440879150	41616	101.40	10380	10740	10210	13410	7230	10320	10593.63	2.60	0	1236	10700	10510	10410	10220	10120	10460	10170	54	3090	500	7430	10	1	10820188	1161	-9.07	2.66	12	0.38	-1183.00	4027.00	13630	20240521	-21.28	6240	20231031	71.96	13630	-21.28	20240521	7830	37.04	20240122	13630	-21.28	20240521	6240	71.96	20231031	2.30	N	186230	500	54 억		281568	N	N	0	N	00	N
19	20240729	150927	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10730	410	2	3.97	420506970	39716	96.77	10380	10740	10210	13410	7230	10320	10587.85	2.60	0	1709	10700	10510	10410	10220	10120	10460	10170	54	3090	500	7430	10	1	10820188	1161	-9.07	2.66	12	0.37	-1183.00	4027.00	13630	20240521	-21.28	6240	20231031	71.96	13630	-21.28	20240521	7830	37.04	20240122	13630	-21.28	20240521	6240	71.96	20231031	2.30	N	186230	500	54 억		281568	N	N	0	N	00	N
20	20240729	140933	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10620	300	2	2.91	367149860	34705	84.56	10380	10700	10210	13410	7230	10320	10579.16	2.60	0	-1361	10700	10510	10410	10220	10120	10460	10170	54	3090	500	7430	10	1	10820188	1149	-8.98	2.64	12	0.32	-1183.00	4027.00	13630	20240521	-22.08	6240	20231031	70.19	13630	-22.08	20240521	7830	35.63	20240122	13630	-22.08	20240521	6240	70.19	20231031	2.30	N	186230	500	54 억		281568	N	N	0	N	00	N
21	20240729	130931	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10640	320	2	3.10	328177670	31031	75.61	10380	10700	10210	13410	7230	10320	10575.80	2.60	0	-2162	10700	10510	10410	10220	10120	10460	10170	54	3090	500	7430	10	1	10820188	1151	-8.99	2.64	12	0.29	-1183.00	4027.00	13630	20240521	-21.94	6240	20231031	70.51	13630	-21.94	20240521	7830	35.89	20240122	13630	-21.94	20240521	6240	70.51	20231031	2.30	N	186230	500	54 억		281568	N	N	0	N	00	N
22	20240729	120928	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10600	280	2	2.71	289941580	27432	66.84	10380	10700	10210	13410	7230	10320	10569.47	2.60	0	-3210	10700	10510	10410	10220	10120	10460	10170	54	3090	500	7430	10	1	10820188	1147	-8.96	2.63	12	0.25	-1183.00	4027.00	13630	20240521	-22.23	6240	20231031	69.87	13630	-22.23	20240521	7830	35.38	20240122	13630	-22.23	20240521	6240	69.87	20231031	2.30	N	186230	500	54 억		281568	N	N	0	N	00	N
23	20240729	110919	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10640	320	2	3.10	280326700	26525	64.63	10380	10700	10210	13410	7230	10320	10568.40	2.60	0	-2761	10700	10510	10410	10220	10120	10460	10170	54	3090	500	7430	10	1	10820188	1151	-8.99	2.64	12	0.25	-1183.00	4027.00	13630	20240521	-21.94	6240	20231031	70.51	13630	-21.94	20240521	7830	35.89	20240122	13630	-21.94	20240521	6240	70.51	20231031	2.30	N	186230	500	54 억		281568	N	N	0	N	00	N
24	20240729	100916	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10570	250	2	2.42	156754790	14937	36.40	10380	10650	10210	13410	7230	10320	10494.40	2.60	0	768	10700	10510	10410	10220	10120	10460	10170	54	3090	500	7430	10	1	10820188	1144	-8.93	2.62	12	0.14	-1183.00	4027.00	13630	20240521	-22.45	6240	20231031	69.39	13630	-22.45	20240521	7830	34.99	20240122	13630	-22.45	20240521	6240	69.39	20231031	2.30	N	186230	500	54 억		281568	N	N	0	N	00	N
25	20240729	090916	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10400	80	2	0.78	26823560	2594	6.32	10380	10400	10210	13410	7230	10320	10340.62	2.60	0	-827	10700	10510	10410	10220	10120	10460	10170	54	3090	500	7430	10	1	10820188	1125	-8.79	2.58	12	0.02	-1183.00	4027.00	13630	20240521	-23.70	6240	20231031	66.67	13630	-23.70	20240521	7830	32.82	20240122	13630	-23.70	20240521	6240	66.67	20231031	2.30	N	186230	500	54 억		281568	N	N	0	N	00	N
26	20240726	160903	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10320	-230	5	-2.18	426832690	40952	41.07	10510	10600	10310	13710	7390	10550	10428.44	2.72	0	-13266	11130	10840	10610	10320	10090	10725	10205	54	3160	500	7590	10	1	10820188	1117	-8.72	2.56	12	0.38	-1183.00	4027.00	13630	20240521	-24.28	6240	20231031	65.38	13630	-24.28	20240521	7830	31.80	20240122	13630	-24.28	20240521	6240	65.38	20231031	2.39	N	186230	500	54 억		294727	N	N	0	N	00	N
27	20240726	150911	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10360	-190	5	-1.80	354686200	33963	34.06	10510	10600	10320	13710	7390	10550	10443.31	2.72	0	-11169	11130	10840	10610	10320	10090	10725	10205	54	3160	500	7590	10	1	10820188	1121	-8.76	2.57	12	0.31	-1183.00	4027.00	13630	20240521	-23.99	6240	20231031	66.03	13630	-23.99	20240521	7830	32.31	20240122	13630	-23.99	20240521	6240	66.03	20231031	2.39	N	186230	500	54 억		294727	N	N	0	N	00	N
28	20240726	140912	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10450	-100	5	-0.95	305236270	29206	29.29	10510	10600	10320	13710	7390	10550	10451.15	2.72	0	-7982	11130	10840	10610	10320	10090	10725	10205	54	3160	500	7590	10	1	10820188	1131	-8.83	2.59	12	0.27	-1183.00	4027.00	13630	20240521	-23.33	6240	20231031	67.47	13630	-23.33	20240521	7830	33.46	20240122	13630	-23.33	20240521	6240	67.47	20231031	2.39	N	186230	500	54 억		294727	N	N	0	N	00	N
29	20240726	130914	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10510	-40	5	-0.38	251617990	24098	24.17	10510	10600	10320	13710	7390	10550	10441.45	2.72	0	-4330	11130	10840	10610	10320	10090	10725	10205	54	3160	500	7590	10	1	10820188	1137	-8.88	2.61	12	0.22	-1183.00	4027.00	13630	20240521	-22.89	6240	20231031	68.43	13630	-22.89	20240521	7830	34.23	20240122	13630	-22.89	20240521	6240	68.43	20231031	2.39	N	186230	500	54 억		294727	N	N	0	N	00	N
30	20240726	120916	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10500	-50	5	-0.47	189360780	18136	18.19	10510	10600	10320	13710	7390	10550	10441.15	2.72	0	-2386	11130	10840	10610	10320	10090	10725	10205	54	3160	500	7590	10	1	10820188	1136	-8.88	2.61	12	0.17	-1183.00	4027.00	13630	20240521	-22.96	6240	20231031	68.27	13630	-22.96	20240521	7830	34.10	20240122	13630	-22.96	20240521	6240	68.27	20231031	2.39	N	186230	500	54 억		294727	N	N	0	N	00	N
31	20240726	110918	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10480	-70	5	-0.66	167632550	16065	16.11	10510	10600	10320	13710	7390	10550	10434.64	2.72	0	-1666	11130	10840	10610	10320	10090	10725	10205	54	3160	500	7590	10	1	10820188	1134	-8.86	2.60	12	0.15	-1183.00	4027.00	13630	20240521	-23.11	6240	20231031	67.95	13630	-23.11	20240521	7830	33.84	20240122	13630	-23.11	20240521	6240	67.95	20231031	2.39	N	186230	500	54 억		294727	N	N	0	N	00	N
32	20240726	100911	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10400	-150	5	-1.42	93481660	8959	8.98	10510	10600	10320	13710	7390	10550	10434.39	2.72	0	-1533	11130	10840	10610	10320	10090	10725	10205	54	3160	500	7590	10	1	10820188	1125	-8.79	2.58	12	0.08	-1183.00	4027.00	13630	20240521	-23.70	6240	20231031	66.67	13630	-23.70	20240521	7830	32.82	20240122	13630	-23.70	20240521	6240	66.67	20231031	2.39	N	186230	500	54 억		294727	N	N	0	N	00	N
33	20240726	090909	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10510	-40	5	-0.38	19405410	1840	1.85	10510	10600	10510	13710	7390	10550	10546.42	2.72	0	-15	11130	10840	10610	10320	10090	10725	10205	54	3160	500	7590	10	1	10820188	1137	-8.88	2.61	12	0.02	-1183.00	4027.00	13630	20240521	-22.89	6240	20231031	68.43	13630	-22.89	20240521	7830	34.23	20240122	13630	-22.89	20240521	6240	68.43	20231031	2.39	N	186230	500	54 억		294727	N	N	0	N	00	N
34	20240725	160908	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10550	-380	5	-3.48	1059919180	99715	25.80	10900	10900	10380	14200	7660	10930	10628.87	2.89	0	-20956	11976	11452	10706	10182	9436	11715	10445	54	3270	500	7860	10	1	10820188	1142	-8.92	2.62	12	0.92	-1183.00	4027.00	13630	20240521	-22.60	6240	20231031	69.07	13630	-22.60	20240521	7830	34.74	20240122	13630	-22.60	20240521	6240	69.07	20231031	2.42	N	186230	500	54 억		312741	N	N	0	N	00	N
35	20240725	150919	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10480	-450	5	-4.12	1000497250	94098	24.35	10900	10900	10380	14200	7660	10930	10631.85	2.89	0	-18513	11976	11452	10706	10182	9436	11715	10445	54	3270	500	7860	10	1	10820188	1134	-8.86	2.60	12	0.87	-1183.00	4027.00	13630	20240521	-23.11	6240	20231031	67.95	13630	-23.11	20240521	7830	33.84	20240122	13630	-23.11	20240521	6240	67.95	20231031	2.42	N	186230	500	54 억		312741	N	N	0	N	00	N
36	20240725	140916	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10700	-230	5	-2.10	882546960	82983	21.47	10900	10900	10380	14200	7660	10930	10634.54	2.89	0	-10160	11976	11452	10706	10182	9436	11715	10445	54	3270	500	7860	10	1	10820188	1158	-9.04	2.66	12	0.77	-1183.00	4027.00	13630	20240521	-21.50	6240	20231031	71.47	13630	-21.50	20240521	7830	36.65	20240122	13630	-21.50	20240521	6240	71.47	20231031	2.42	N	186230	500	54 억		312741	N	N	0	N	00	N
37	20240725	130909	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10500	-430	5	-3.93	714253370	67228	17.39	10900	10900	10380	14200	7660	10930	10623.40	2.89	0	-3474	11976	11452	10706	10182	9436	11715	10445	54	3270	500	7860	10	1	10820188	1136	-8.88	2.61	12	0.62	-1183.00	4027.00	13630	20240521	-22.96	6240	20231031	68.27	13630	-22.96	20240521	7830	34.10	20240122	13630	-22.96	20240521	6240	68.27	20231031	2.42	N	186230	500	54 억		312741	N	N	0	N	00	N
38	20240725	120916	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10400	-530	5	-4.85	657143000	61754	15.98	10900	10900	10380	14200	7660	10930	10640.33	2.89	0	-3915	11976	11452	10706	10182	9436	11715	10445	54	3270	500	7860	10	1	10820188	1125	-8.79	2.58	12	0.57	-1183.00	4027.00	13630	20240521	-23.70	6240	20231031	66.67	13630	-23.70	20240521	7830	32.82	20240122	13630	-23.70	20240521	6240	66.67	20231031	2.42	N	186230	500	54 억		312741	N	N	0	N	00	N
39	20240725	110913	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10540	-390	5	-3.57	545221120	51042	13.21	10900	10900	10530	14200	7660	10930	10680.80	2.89	0	-660	11976	11452	10706	10182	9436	11715	10445	54	3270	500	7860	10	1	10820188	1140	-8.91	2.62	12	0.47	-1183.00	4027.00	13630	20240521	-22.67	6240	20231031	68.91	13630	-22.67	20240521	7830	34.61	20240122	13630	-22.67	20240521	6240	68.91	20231031	2.42	N	186230	500	54 억		312741	N	N	0	N	00	N
40	20240725	100907	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10590	-340	5	-3.11	329866730	30885	7.99	10900	10900	10530	14200	7660	10930	10678.80	2.89	0	-1887	11976	11452	10706	10182	9436	11715	10445	54	3270	500	7860	10	1	10820188	1146	-8.95	2.63	12	0.29	-1183.00	4027.00	13630	20240521	-22.30	6240	20231031	69.71	13630	-22.30	20240521	7830	35.25	20240122	13630	-22.30	20240521	6240	69.71	20231031	2.42	N	186230	500	54 억		312741	N	N	0	N	00	N
41	20240725	090903	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10810	-120	5	-1.10	60142080	5566	1.44	10900	10900	10750	14200	7660	10930	10800.44	2.89	0	322	11976	11452	10706	10182	9436	11715	10445	54	3270	500	7860	10	1	10820188	1170	-9.14	2.68	12	0.05	-1183.00	4027.00	13630	20240521	-20.69	6240	20231031	73.24	13630	-20.69	20240521	7830	38.06	20240122	13630	-20.69	20240521	6240	73.24	20231031	2.42	N	186230	500	54 억		312741	N	N	0	N	00	N
42	20240724	160903	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10930	940	2	9.41	4198481800	386108	912.16	10150	11230	9960	12980	7000	9990	10873.79	2.48	0	77280	10343	10166	9853	9676	9363	10255	9765	54	2990	500	7190	10	1	10820188	1183	-9.24	2.71	12	3.57	-1183.00	4027.00	13630	20240521	-19.81	6240	20231031	75.16	13630	-19.81	20240521	7830	39.59	20240122	13630	-19.81	20240521	6240	75.16	20231031	2.51	N	186230	500	54 억		268642	N	N	0	N	00	N
43	20240724	150917	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10910	920	2	9.21	4113037960	378274	893.65	10150	11230	9960	12980	7000	9990	10873.17	2.48	0	76600	10343	10166	9853	9676	9363	10255	9765	54	2990	500	7190	10	1	10820188	1180	-9.22	2.71	12	3.50	-1183.00	4027.00	13630	20240521	-19.96	6240	20231031	74.84	13630	-19.96	20240521	7830	39.34	20240122	13630	-19.96	20240521	6240	74.84	20231031	2.51	N	186230	500	54 억		268642	N	N	0	N	00	N
44	20240724	140910	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10920	930	2	9.31	3890742410	357941	845.62	10150	11230	9960	12980	7000	9990	10869.79	2.48	0	71515	10343	10166	9853	9676	9363	10255	9765	54	2990	500	7190	10	1	10820188	1182	-9.23	2.71	12	3.31	-1183.00	4027.00	13630	20240521	-19.88	6240	20231031	75.00	13630	-19.88	20240521	7830	39.46	20240122	13630	-19.88	20240521	6240	75.00	20231031	2.51	N	186230	500	54 억		268642	N	N	0	N	00	N
45	20240724	130917	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10980	990	2	9.91	3582590900	329885	779.34	10150	11230	9960	12980	7000	9990	10860.12	2.48	0	64962	10343	10166	9853	9676	9363	10255	9765	54	2990	500	7190	10	1	10820188	1188	-9.28	2.73	12	3.05	-1183.00	4027.00	13630	20240521	-19.44	6240	20231031	75.96	13630	-19.44	20240521	7830	40.23	20240122	13630	-19.44	20240521	6240	75.96	20231031	2.51	N	186230	500	54 억		268642	N	N	0	N	00	N
46	20240724	120914	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11050	1060	2	10.61	3307358260	304949	720.43	10150	11230	9960	12980	7000	9990	10845.61	2.48	0	55134	10343	10166	9853	9676	9363	10255	9765	54	2990	500	7190	10	1	10820188	1196	-9.34	2.74	12	2.82	-1183.00	4027.00	13630	20240521	-18.93	6240	20231031	77.08	13630	-18.93	20240521	7830	41.12	20240122	13630	-18.93	20240521	6240	77.08	20231031	2.51	N	186230	500	54 억		268642	N	N	0	N	00	N
47	20240724	110911	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11200	1210	2	12.11	2497400790	231825	547.67	10150	11200	9960	12980	7000	9990	10772.79	2.48	0	37944	10343	10166	9853	9676	9363	10255	9765	54	2990	500	7190	10	1	10820188	1212	-9.47	2.78	12	2.14	-1183.00	4027.00	13630	20240521	-17.83	6240	20231031	79.49	13630	-17.83	20240521	7830	43.04	20240122	13630	-17.83	20240521	6240	79.49	20231031	2.51	N	186230	500	54 억		268642	N	N	0	N	00	N
48	20240724	100937	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10860	870	2	8.71	1540566630	144680	341.80	10150	10900	9960	12980	7000	9990	10648.10	2.48	0	25518	10343	10166	9853	9676	9363	10255	9765	54	2990	500	7190	10	1	10820188	1175	-9.18	2.70	12	1.34	-1183.00	4027.00	13630	20240521	-20.32	6240	20231031	74.04	13630	-20.32	20240521	7830	38.70	20240122	13630	-20.32	20240521	6240	74.04	20231031	2.51	N	186230	500	54 억		268642	N	N	0	N	00	N
49	20240724	090904	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10600	610	2	6.11	307404170	29526	69.75	10150	10650	9960	12980	7000	9990	10411.32	2.48	0	7062	10343	10166	9853	9676	9363	10255	9765	54	2990	500	7190	10	1	10820188	1147	-8.96	2.63	12	0.27	-1183.00	4027.00	13630	20240521	-22.23	6240	20231031	69.87	13630	-22.23	20240521	7830	35.38	20240122	13630	-22.23	20240521	6240	69.87	20231031	2.51	N	186230	500	54 억		268642	N	N	0	N	00	N
50	20240723	160859	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9990	450	2	4.72	399805770	40661	53.21	9540	10030	9540	12400	6680	9540	9832.66	2.45	0	3725	10146	9842	9556	9252	8966	9700	9110	54	2860	500	6860	10	1	10820188	1081	-8.44	2.48	12	0.38	-1183.00	4027.00	13630	20240521	-26.71	6240	20231031	60.10	13630	-26.71	20240521	7830	27.59	20240122	13630	-26.71	20240521	6240	60.10	20231031	2.59	N	186230	500	54 억		264770	N	N	0	N	00	N
51	20240723	150920	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9970	430	2	4.51	388514170	39528	51.72	9540	10030	9540	12400	6680	9540	9828.83	2.45	0	4042	10146	9842	9556	9252	8966	9700	9110	54	2860	500	6860	10	1	10820188	1079	-8.43	2.48	12	0.37	-1183.00	4027.00	13630	20240521	-26.85	6240	20231031	59.78	13630	-26.85	20240521	7830	27.33	20240122	13630	-26.85	20240521	6240	59.78	20231031	2.59	N	186230	500	54 억		264770	N	N	0	N	00	N
52	20240723	140902	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9860	320	2	3.35	245495270	25164	32.93	9540	9900	9540	12400	6680	9540	9755.81	2.45	0	-879	10146	9842	9556	9252	8966	9700	9110	54	2860	500	6860	10	1	10820188	1067	-8.33	2.45	12	0.23	-1183.00	4027.00	13630	20240521	-27.66	6240	20231031	58.01	13630	-27.66	20240521	7830	25.93	20240122	13630	-27.66	20240521	6240	58.01	20231031	2.59	N	186230	500	54 억		264770	N	N	0	N	00	N
53	20240723	130857	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9850	310	2	3.25	194597620	19992	26.16	9540	9900	9540	12400	6680	9540	9733.77	2.45	0	-2109	10146	9842	9556	9252	8966	9700	9110	54	2860	500	6860	10	1	10820188	1066	-8.33	2.45	12	0.18	-1183.00	4027.00	13630	20240521	-27.73	6240	20231031	57.85	13630	-27.73	20240521	7830	25.80	20240122	13630	-27.73	20240521	6240	57.85	20231031	2.59	N	186230	500	54 억		264770	N	N	0	N	00	N
54	20240723	120903	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9740	200	2	2.10	156431020	16109	21.08	9540	9810	9540	12400	6680	9540	9710.78	2.45	0	-3433	10146	9842	9556	9252	8966	9700	9110	54	2860	500	6860	10	1	10820188	1054	-8.23	2.42	12	0.15	-1183.00	4027.00	13630	20240521	-28.54	6240	20231031	56.09	13630	-28.54	20240521	7830	24.39	20240122	13630	-28.54	20240521	6240	56.09	20231031	2.59	N	186230	500	54 억		264770	N	N	0	N	00	N
55	20240723	110905	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9700	160	2	1.68	145556040	14989	19.61	9540	9810	9540	12400	6680	9540	9710.86	2.45	0	-3519	10146	9842	9556	9252	8966	9700	9110	54	2860	500	6860	10	1	10820188	1050	-8.20	2.41	12	0.14	-1183.00	4027.00	13630	20240521	-28.83	6240	20231031	55.45	13630	-28.83	20240521	7830	23.88	20240122	13630	-28.83	20240521	6240	55.45	20231031	2.59	N	186230	500	54 억		264770	N	N	0	N	00	N
56	20240723	100901	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9740	200	2	2.10	79260730	8194	10.72	9540	9800	9540	12400	6680	9540	9673.02	2.45	0	782	10146	9842	9556	9252	8966	9700	9110	54	2860	500	6860	10	1	10820188	1054	-8.23	2.42	12	0.08	-1183.00	4027.00	13630	20240521	-28.54	6240	20231031	56.09	13630	-28.54	20240521	7830	24.39	20240122	13630	-28.54	20240521	6240	56.09	20231031	2.59	N	186230	500	54 억		264770	N	N	0	N	00	N
57	20240723	090909	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9620	80	2	0.84	20019370	2085	2.73	9540	9620	9540	12400	6680	9540	9601.62	2.45	0	275	10146	9842	9556	9252	8966	9700	9110	54	2860	500	6860	10	1	10820188	1041	-8.13	2.39	12	0.02	-1183.00	4027.00	13630	20240521	-29.42	6240	20231031	54.17	13630	-29.42	20240521	7830	22.86	20240122	13630	-29.42	20240521	6240	54.17	20231031	2.59	N	186230	500	54 억		264770	N	N	0	N	00	N
58	20240722	160854	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9540	-320	5	-3.25	723612290	76269	154.25	9860	9860	9270	12810	6910	9860	9487.63	2.53	0	-11466	10426	10142	9826	9542	9226	9985	9385	54	2950	500	7090	10	1	10820188	1032	-8.06	2.37	12	0.70	-1183.00	4027.00	13630	20240521	-30.01	6240	20231031	52.88	13630	-30.01	20240521	7830	21.84	20240122	13630	-30.01	20240521	6240	52.88	20231031	2.63	N	186230	500	54 억		273376	N	N	0	N	00	N
59	20240722	150901	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9500	-360	5	-3.65	665473320	70164	141.90	9860	9860	9270	12810	6910	9860	9484.54	2.53	0	-9537	10426	10142	9826	9542	9226	9985	9385	54	2950	500	7090	10	1	10820188	1028	-8.03	2.36	12	0.65	-1183.00	4027.00	13630	20240521	-30.30	6240	20231031	52.24	13630	-30.30	20240521	7830	21.33	20240122	13630	-30.30	20240521	6240	52.24	20231031	2.63	N	186230	500	54 억		273376	N	N	0	N	00	N
60	20240722	140908	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9500	-360	5	-3.65	632187430	66651	134.80	9860	9860	9270	12810	6910	9860	9485.04	2.53	0	-8714	10426	10142	9826	9542	9226	9985	9385	54	2950	500	7090	10	1	10820188	1028	-8.03	2.36	12	0.62	-1183.00	4027.00	13630	20240521	-30.30	6240	20231031	52.24	13630	-30.30	20240521	7830	21.33	20240122	13630	-30.30	20240521	6240	52.24	20231031	2.63	N	186230	500	54 억		273376	N	N	0	N	00	N
61	20240722	130903	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9380	-480	5	-4.87	524027640	55193	111.62	9860	9860	9380	12810	6910	9860	9494.46	2.53	0	-5848	10426	10142	9826	9542	9226	9985	9385	54	2950	500	7090	10	1	10820188	1015	-7.93	2.33	12	0.51	-1183.00	4027.00	13630	20240521	-31.18	6240	20231031	50.32	13630	-31.18	20240521	7830	19.80	20240122	13630	-31.18	20240521	6240	50.32	20231031	2.63	N	186230	500	54 억		273376	N	N	0	N	00	N
62	20240722	120900	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9510	-350	5	-3.55	275366260	28793	58.23	9860	9860	9460	12810	6910	9860	9563.65	2.53	0	-3914	10426	10142	9826	9542	9226	9985	9385	54	2950	500	7090	10	1	10820188	1029	-8.04	2.36	12	0.27	-1183.00	4027.00	13630	20240521	-30.23	6240	20231031	52.40	13630	-30.23	20240521	7830	21.46	20240122	13630	-30.23	20240521	6240	52.40	20231031	2.63	N	186230	500	54 억		273376	N	N	0	N	00	N
63	20240722	110859	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9540	-320	5	-3.25	237421920	24794	50.14	9860	9860	9460	12810	6910	9860	9575.78	2.53	0	-2962	10426	10142	9826	9542	9226	9985	9385	54	2950	500	7090	10	1	10820188	1032	-8.06	2.37	12	0.23	-1183.00	4027.00	13630	20240521	-30.01	6240	20231031	52.88	13630	-30.01	20240521	7830	21.84	20240122	13630	-30.01	20240521	6240	52.88	20231031	2.63	N	186230	500	54 억		273376	N	N	0	N	00	N
64	20240722	100901	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9640	-220	5	-2.23	102620550	10635	21.51	9860	9860	9600	12810	6910	9860	9649.32	2.53	0	-4228	10426	10142	9826	9542	9226	9985	9385	54	2950	500	7090	10	1	10820188	1043	-8.15	2.39	12	0.10	-1183.00	4027.00	13630	20240521	-29.27	6240	20231031	54.49	13630	-29.27	20240521	7830	23.12	20240122	13630	-29.27	20240521	6240	54.49	20231031	2.63	N	186230	500	54 억		273376	N	N	0	N	00	N
65	20240722	090902	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9690	-170	5	-1.72	29278320	3018	6.10	9860	9860	9680	12810	6910	9860	9701.23	2.53	0	-286	10426	10142	9826	9542	9226	9985	9385	54	2950	500	7090	10	1	10820188	1048	-8.19	2.41	12	0.03	-1183.00	4027.00	13630	20240521	-28.91	6240	20231031	55.29	13630	-28.91	20240521	7830	23.75	20240122	13630	-28.91	20240521	6240	55.29	20231031	2.63	N	186230	500	54 억		273376	N	N	0	N	00	N
66	20240719	160838	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9860	-140	5	-1.40	484496880	49426	52.71	10110	10110	9510	13000	7000	10000	9801.88	2.58	0	-5982	10320	10160	10010	9850	9700	10085	9775	54	3000	500	7200	10	1	10820188	1067	-8.33	2.45	12	0.46	-1183.00	4027.00	13630	20240521	-27.66	6240	20231031	58.01	13630	-27.66	20240521	7830	25.93	20240122	13630	-27.66	20240521	6240	58.01	20231031	2.56	N	186230	500	54 억		278693	N	N	0	N	00	N
67	20240719	150848	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9830	-170	5	-1.70	445010590	45423	48.44	10110	10110	9510	13000	7000	10000	9797.03	2.58	0	-4422	10320	10160	10010	9850	9700	10085	9775	54	3000	500	7200	10	1	10820188	1064	-8.31	2.44	12	0.42	-1183.00	4027.00	13630	20240521	-27.88	6240	20231031	57.53	13630	-27.88	20240521	7830	25.54	20240122	13630	-27.88	20240521	6240	57.53	20231031	2.56	N	186230	500	54 억		278693	N	N	0	N	00	N
68	20240719	140849	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9830	-170	5	-1.70	386240260	39426	42.04	10110	10110	9510	13000	7000	10000	9796.59	2.58	0	-5481	10320	10160	10010	9850	9700	10085	9775	54	3000	500	7200	10	1	10820188	1064	-8.31	2.44	12	0.36	-1183.00	4027.00	13630	20240521	-27.88	6240	20231031	57.53	13630	-27.88	20240521	7830	25.54	20240122	13630	-27.88	20240521	6240	57.53	20231031	2.56	N	186230	500	54 억		278693	N	N	0	N	00	N
69	20240719	130840	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9750	-250	5	-2.50	371040970	37874	40.39	10110	10110	9510	13000	7000	10000	9796.72	2.58	0	-4736	10320	10160	10010	9850	9700	10085	9775	54	3000	500	7200	10	1	10820188	1055	-8.24	2.42	12	0.35	-1183.00	4027.00	13630	20240521	-28.47	6240	20231031	56.25	13630	-28.47	20240521	7830	24.52	20240122	13630	-28.47	20240521	6240	56.25	20231031	2.56	N	186230	500	54 억		278693	N	N	0	N	00	N
70	20240719	120842	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9750	-250	5	-2.50	344243820	35124	37.46	10110	10110	9510	13000	7000	10000	9800.81	2.58	0	-4615	10320	10160	10010	9850	9700	10085	9775	54	3000	500	7200	10	1	10820188	1055	-8.24	2.42	12	0.32	-1183.00	4027.00	13630	20240521	-28.47	6240	20231031	56.25	13630	-28.47	20240521	7830	24.52	20240122	13630	-28.47	20240521	6240	56.25	20231031	2.56	N	186230	500	54 억		278693	N	N	0	N	00	N
71	20240719	110848	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9780	-220	5	-2.20	316250720	32244	34.38	10110	10110	9510	13000	7000	10000	9808.05	2.58	0	-5380	10320	10160	10010	9850	9700	10085	9775	54	3000	500	7200	10	1	10820188	1058	-8.27	2.43	12	0.30	-1183.00	4027.00	13630	20240521	-28.25	6240	20231031	56.73	13630	-28.25	20240521	7830	24.90	20240122	13630	-28.25	20240521	6240	56.73	20231031	2.56	N	186230	500	54 억		278693	N	N	0	N	00	N
72	20240719	100810	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9830	-170	5	-1.70	111003240	11214	11.96	10110	10110	9800	13000	7000	10000	9898.63	2.58	0	-4812	10320	10160	10010	9850	9700	10085	9775	54	3000	500	7200	10	1	10820188	1064	-8.31	2.44	12	0.10	-1183.00	4027.00	13630	20240521	-27.88	6240	20231031	57.53	13630	-27.88	20240521	7830	25.54	20240122	13630	-27.88	20240521	6240	57.53	20231031	2.56	N	186230	500	54 억		278693	N	N	0	N	00	N
73	20240719	090854	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9860	-140	5	-1.40	46312440	4639	4.95	10110	10110	9860	13000	7000	10000	9983.28	2.58	0	-4199	10320	10160	10010	9850	9700	10085	9775	54	3000	500	7200	10	1	10820188	1067	-8.33	2.45	12	0.04	-1183.00	4027.00	13630	20240521	-27.66	6240	20231031	58.01	13630	-27.66	20240521	7830	25.93	20240122	13630	-27.66	20240521	6240	58.01	20231031	2.56	N	186230	500	54 억		278693	N	N	0	N	00	N
74	20240718	160832	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10000	-220	5	-2.15	929930360	93536	114.02	10150	10170	9860	13280	7160	10220	9941.95	2.60	0	-2149	10540	10380	10210	10050	9880	10295	9965	54	3060	500	7350	10	1	10820188	1082	-8.45	2.48	12	0.86	-1183.00	4027.00	13630	20240521	-26.63	6240	20231031	60.26	13630	-26.63	20240521	7830	27.71	20240122	13630	-26.63	20240521	6240	60.26	20231031	2.51	N	186230	500	54 억		280841	N	N	0	N	00	N
75	20240718	150841	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9920	-300	5	-2.94	899708620	90508	110.33	10150	10170	9860	13280	7160	10220	9940.65	2.60	0	-1534	10540	10380	10210	10050	9880	10295	9965	54	3060	500	7350	10	1	10820188	1073	-8.39	2.46	12	0.84	-1183.00	4027.00	13630	20240521	-27.22	6240	20231031	58.97	13630	-27.22	20240521	7830	26.69	20240122	13630	-27.22	20240521	6240	58.97	20231031	2.51	N	186230	500	54 억		280841	N	N	0	N	00	N
76	20240718	140834	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9920	-300	5	-2.94	748750450	75288	91.78	10150	10170	9860	13280	7160	10220	9945.15	2.60	0	-3602	10540	10380	10210	10050	9880	10295	9965	54	3060	500	7350	10	1	10820188	1073	-8.39	2.46	12	0.70	-1183.00	4027.00	13630	20240521	-27.22	6240	20231031	58.97	13630	-27.22	20240521	7830	26.69	20240122	13630	-27.22	20240521	6240	58.97	20231031	2.51	N	186230	500	54 억		280841	N	N	0	N	00	N
77	20240718	130836	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9930	-290	5	-2.84	679645340	68336	83.30	10150	10170	9860	13280	7160	10220	9945.64	2.60	0	-2936	10540	10380	10210	10050	9880	10295	9965	54	3060	500	7350	10	1	10820188	1074	-8.39	2.47	12	0.63	-1183.00	4027.00	13630	20240521	-27.15	6240	20231031	59.13	13630	-27.15	20240521	7830	26.82	20240122	13630	-27.15	20240521	6240	59.13	20231031	2.51	N	186230	500	54 억		280841	N	N	0	N	00	N
78	20240718	120836	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9900	-320	5	-3.13	512934460	51486	62.76	10150	10170	9860	13280	7160	10220	9962.60	2.60	0	-3620	10540	10380	10210	10050	9880	10295	9965	54	3060	500	7350	10	1	10820188	1071	-8.37	2.46	12	0.48	-1183.00	4027.00	13630	20240521	-27.37	6240	20231031	58.65	13630	-27.37	20240521	7830	26.44	20240122	13630	-27.37	20240521	6240	58.65	20231031	2.51	N	186230	500	54 억		280841	N	N	0	N	00	N
79	20240718	110842	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9960	-260	5	-2.54	342788000	34378	41.91	10150	10170	9860	13280	7160	10220	9971.14	2.60	0	-1701	10540	10380	10210	10050	9880	10295	9965	54	3060	500	7350	10	1	10820188	1078	-8.42	2.47	12	0.32	-1183.00	4027.00	13630	20240521	-26.93	6240	20231031	59.62	13630	-26.93	20240521	7830	27.20	20240122	13630	-26.93	20240521	6240	59.62	20231031	2.51	N	186230	500	54 억		280841	N	N	0	N	00	N
80	20240718	100843	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10010	-210	5	-2.05	235837570	23640	28.82	10150	10170	9860	13280	7160	10220	9976.21	2.60	0	-2053	10540	10380	10210	10050	9880	10295	9965	54	3060	500	7350	10	1	10820188	1083	-8.46	2.49	12	0.22	-1183.00	4027.00	13630	20240521	-26.56	6240	20231031	60.42	13630	-26.56	20240521	7830	27.84	20240122	13630	-26.56	20240521	6240	60.42	20231031	2.51	N	186230	500	54 억		280841	N	N	0	N	00	N
81	20240718	090842	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9880	-340	5	-3.33	45002090	4532	5.52	10150	10150	9870	13280	7160	10220	9929.85	2.60	0	-2520	10540	10380	10210	10050	9880	10295	9965	54	3060	500	7350	10	1	10820188	1069	-8.35	2.45	12	0.04	-1183.00	4027.00	13630	20240521	-27.51	6240	20231031	58.33	13630	-27.51	20240521	7830	26.18	20240122	13630	-27.51	20240521	6240	58.33	20231031	2.51	N	186230	500	54 억		280841	N	N	0	N	00	N
82	20240717	160918	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10220	-170	5	-1.64	831898650	81855	38.14	10310	10370	10040	13500	7280	10390	10163.07	2.79	0	-22918	11063	10726	10413	10076	9763	10895	10245	54	3110	500	7480	10	1	10820188	1106	-8.64	2.54	12	0.76	-1183.00	4027.00	13630	20240521	-25.02	6240	20231031	63.78	13630	-25.02	20240521	7830	30.52	20240122	13630	-25.02	20240521	6240	63.78	20231031	2.51	N	186230	500	54 억		301457	N	N	0	N	00	N
83	20240717	150923	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10060	-330	5	-3.18	731064110	71925	33.52	10310	10370	10040	13500	7280	10390	10164.26	2.79	0	-16973	11063	10726	10413	10076	9763	10895	10245	54	3110	500	7480	10	1	10820188	1089	-8.50	2.50	12	0.66	-1183.00	4027.00	13630	20240521	-26.19	6240	20231031	61.22	13630	-26.19	20240521	7830	28.48	20240122	13630	-26.19	20240521	6240	61.22	20231031	2.51	N	186230	500	54 억		301457	N	N	0	N	00	N
84	20240717	140920	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10130	-260	5	-2.50	678255180	66687	31.08	10310	10370	10040	13500	7280	10390	10170.73	2.79	0	-15372	11063	10726	10413	10076	9763	10895	10245	54	3110	500	7480	10	1	10820188	1096	-8.56	2.52	12	0.62	-1183.00	4027.00	13630	20240521	-25.68	6240	20231031	62.34	13630	-25.68	20240521	7830	29.37	20240122	13630	-25.68	20240521	6240	62.34	20231031	2.51	N	186230	500	54 억		301457	N	N	0	N	00	N
85	20240717	130919	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10130	-260	5	-2.50	546929690	53680	25.01	10310	10370	10100	13500	7280	10390	10188.71	2.79	0	-7804	11063	10726	10413	10076	9763	10895	10245	54	3110	500	7480	10	1	10820188	1096	-8.56	2.52	12	0.50	-1183.00	4027.00	13630	20240521	-25.68	6240	20231031	62.34	13630	-25.68	20240521	7830	29.37	20240122	13630	-25.68	20240521	6240	62.34	20231031	2.51	N	186230	500	54 억		301457	N	N	0	N	00	N
86	20240717	120920	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10190	-200	5	-1.92	435696980	42718	19.91	10310	10370	10120	13500	7280	10390	10199.38	2.79	0	-7913	11063	10726	10413	10076	9763	10895	10245	54	3110	500	7480	10	1	10820188	1103	-8.61	2.53	12	0.39	-1183.00	4027.00	13630	20240521	-25.24	6240	20231031	63.30	13630	-25.24	20240521	7830	30.14	20240122	13630	-25.24	20240521	6240	63.30	20231031	2.51	N	186230	500	54 억		301457	N	N	0	N	00	N
87	20240717	110921	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10160	-230	5	-2.21	272053580	26630	12.41	10310	10370	10120	13500	7280	10390	10216.06	2.79	0	-8602	11063	10726	10413	10076	9763	10895	10245	54	3110	500	7480	10	1	10820188	1099	-8.59	2.52	12	0.25	-1183.00	4027.00	13630	20240521	-25.46	6240	20231031	62.82	13630	-25.46	20240521	7830	29.76	20240122	13630	-25.46	20240521	6240	62.82	20231031	2.51	N	186230	500	54 억		301457	N	N	0	N	00	N
88	20240717	100920	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10250	-140	5	-1.35	132889290	12952	6.04	10310	10370	10220	13500	7280	10390	10260.14	2.79	0	-6189	11063	10726	10413	10076	9763	10895	10245	54	3110	500	7480	10	1	10820188	1109	-8.66	2.55	12	0.12	-1183.00	4027.00	13630	20240521	-24.80	6240	20231031	64.26	13630	-24.80	20240521	7830	30.91	20240122	13630	-24.80	20240521	6240	64.26	20231031	2.51	N	186230	500	54 억		301457	N	N	0	N	00	N
89	20240717	090732	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10360	-30	5	-0.29	19441330	1886	0.88	10310	10360	10270	13500	7280	10390	10308.23	2.79	0	-800	11063	10726	10413	10076	9763	10895	10245	54	3110	500	7480	10	1	10820188	1121	-8.76	2.57	12	0.02	-1183.00	4027.00	13630	20240521	-23.99	6240	20231031	66.03	13630	-23.99	20240521	7830	32.31	20240122	13630	-23.99	20240521	6240	66.03	20231031	2.51	N	186230	500	54 억		301457	N	N	0	N	00	N
90	20240716	160922	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10390	300	2	2.97	2252726000	214567	792.81	10100	10750	10100	13110	7070	10090	10498.94	2.73	0	6989	10290	10190	10050	9950	9810	10240	10000	54	3020	500	7260	10	1	10820188	1124	-8.78	2.58	12	1.98	-1183.00	4027.00	13630	20240521	-23.77	6240	20231031	66.51	13630	-23.77	20240521	7830	32.69	20240122	13630	-23.77	20240521	6240	66.51	20231031	2.53	N	186230	500	54 억		295640	N	N	0	N	00	N
91	20240716	150931	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10470	380	2	3.77	2161620350	205834	760.55	10100	10750	10100	13110	7070	10090	10501.77	2.73	0	11018	10290	10190	10050	9950	9810	10240	10000	54	3020	500	7260	10	1	10820188	1133	-8.85	2.60	12	1.90	-1183.00	4027.00	13630	20240521	-23.18	6240	20231031	67.79	13630	-23.18	20240521	7830	33.72	20240122	13630	-23.18	20240521	6240	67.79	20231031	2.53	N	186230	500	54 억		295640	N	N	0	N	00	N
92	20240716	140928	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10440	350	2	3.47	2078743480	197923	731.31	10100	10750	10100	13110	7070	10090	10502.79	2.73	0	13950	10290	10190	10050	9950	9810	10240	10000	54	3020	500	7260	10	1	10820188	1130	-8.83	2.59	12	1.83	-1183.00	4027.00	13630	20240521	-23.40	6240	20231031	67.31	13630	-23.40	20240521	7830	33.33	20240122	13630	-23.40	20240521	6240	67.31	20231031	2.53	N	186230	500	54 억		295640	N	N	0	N	00	N
93	20240716	130927	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10510	420	2	4.16	1975386960	187993	694.62	10100	10750	10100	13110	7070	10090	10507.77	2.73	0	17985	10290	10190	10050	9950	9810	10240	10000	54	3020	500	7260	10	1	10820188	1137	-8.88	2.61	12	1.74	-1183.00	4027.00	13630	20240521	-22.89	6240	20231031	68.43	13630	-22.89	20240521	7830	34.23	20240122	13630	-22.89	20240521	6240	68.43	20231031	2.53	N	186230	500	54 억		295640	N	N	0	N	00	N
94	20240716	120925	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10640	550	2	5.45	1706755860	162346	599.86	10100	10750	10100	13110	7070	10090	10513.08	2.73	0	9399	10290	10190	10050	9950	9810	10240	10000	54	3020	500	7260	10	1	10820188	1151	-8.99	2.64	12	1.50	-1183.00	4027.00	13630	20240521	-21.94	6240	20231031	70.51	13630	-21.94	20240521	7830	35.89	20240122	13630	-21.94	20240521	6240	70.51	20231031	2.53	N	186230	500	54 억		295640	N	N	0	N	00	N
95	20240716	110925	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10620	530	2	5.25	1497254020	142631	527.01	10100	10750	10100	13110	7070	10090	10497.40	2.73	0	11558	10290	10190	10050	9950	9810	10240	10000	54	3020	500	7260	10	1	10820188	1149	-8.98	2.64	12	1.32	-1183.00	4027.00	13630	20240521	-22.08	6240	20231031	70.19	13630	-22.08	20240521	7830	35.63	20240122	13630	-22.08	20240521	6240	70.19	20231031	2.53	N	186230	500	54 억		295640	N	N	0	N	00	N
96	20240716	100927	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10510	420	2	4.16	872197020	83137	307.19	10100	10750	10100	13110	7070	10090	10491.08	2.73	0	10819	10290	10190	10050	9950	9810	10240	10000	54	3020	500	7260	10	1	10820188	1137	-8.88	2.61	12	0.77	-1183.00	4027.00	13630	20240521	-22.89	6240	20231031	68.43	13630	-22.89	20240521	7830	34.23	20240122	13630	-22.89	20240521	6240	68.43	20231031	2.53	N	186230	500	54 억		295640	N	N	0	N	00	N
97	20240716	090925	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10450	360	2	3.57	359473270	34183	126.30	10100	10750	10100	13110	7070	10090	10516.14	2.73	0	7396	10290	10190	10050	9950	9810	10240	10000	54	3020	500	7260	10	1	10820188	1131	-8.83	2.59	12	0.32	-1183.00	4027.00	13630	20240521	-23.33	6240	20231031	67.47	13630	-23.33	20240521	7830	33.46	20240122	13630	-23.33	20240521	6240	67.47	20231031	2.53	N	186230	500	54 억		295640	N	N	0	N	00	N
98	20240715	160911	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10090	130	2	1.31	270998860	27037	79.70	9910	10150	9910	12940	6980	9960	10023.25	2.66	0	9424	10506	10232	10046	9772	9586	10140	9680	54	2980	500	7170	10	1	10820188	1092	-8.53	2.51	12	0.25	-1183.00	4027.00	13630	20240521	-25.97	6240	20231031	61.70	13630	-25.97	20240521	7830	28.86	20240122	13630	-25.97	20240521	6240	61.70	20231031	2.51	N	186230	500	54 억		287581	N	N	0	N	00	N
99	20240715	150918	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10010	50	2	0.50	250310990	24981	73.64	9910	10150	9910	12940	6980	9960	10020.05	2.66	0	9108	10506	10232	10046	9772	9586	10140	9680	54	2980	500	7170	10	1	10820188	1083	-8.46	2.49	12	0.23	-1183.00	4027.00	13630	20240521	-26.56	6240	20231031	60.42	13630	-26.56	20240521	7830	27.84	20240122	13630	-26.56	20240521	6240	60.42	20231031	2.51	N	186230	500	54 억		287581	N	N	0	N	00	N
100	20240715	140916	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10010	50	2	0.50	211201020	21070	62.11	9910	10150	9910	12940	6980	9960	10023.78	2.66	0	8270	10506	10232	10046	9772	9586	10140	9680	54	2980	500	7170	10	1	10820188	1083	-8.46	2.49	12	0.19	-1183.00	4027.00	13630	20240521	-26.56	6240	20231031	60.42	13630	-26.56	20240521	7830	27.84	20240122	13630	-26.56	20240521	6240	60.42	20231031	2.51	N	186230	500	54 억		287581	N	N	0	N	00	N
101	20240715	130917	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10000	40	2	0.40	179995200	17950	52.92	9910	10150	9910	12940	6980	9960	10027.59	2.66	0	6487	10506	10232	10046	9772	9586	10140	9680	54	2980	500	7170	10	1	10820188	1082	-8.45	2.48	12	0.17	-1183.00	4027.00	13630	20240521	-26.63	6240	20231031	60.26	13630	-26.63	20240521	7830	27.71	20240122	13630	-26.63	20240521	6240	60.26	20231031	2.51	N	186230	500	54 억		287581	N	N	0	N	00	N
102	20240715	120916	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10030	70	2	0.70	165530860	16508	48.66	9910	10150	9910	12940	6980	9960	10027.31	2.66	0	6396	10506	10232	10046	9772	9586	10140	9680	54	2980	500	7170	10	1	10820188	1085	-8.48	2.49	12	0.15	-1183.00	4027.00	13630	20240521	-26.41	6240	20231031	60.74	13630	-26.41	20240521	7830	28.10	20240122	13630	-26.41	20240521	6240	60.74	20231031	2.51	N	186230	500	54 억		287581	N	N	0	N	00	N
103	20240715	110916	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10090	130	2	1.31	158229240	15781	46.52	9910	10150	9910	12940	6980	9960	10026.57	2.66	0	6297	10506	10232	10046	9772	9586	10140	9680	54	2980	500	7170	10	1	10820188	1092	-8.53	2.51	12	0.15	-1183.00	4027.00	13630	20240521	-25.97	6240	20231031	61.70	13630	-25.97	20240521	7830	28.86	20240122	13630	-25.97	20240521	6240	61.70	20231031	2.51	N	186230	500	54 억		287581	N	N	0	N	00	N
104	20240715	100916	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10130	170	2	1.71	132522950	13233	39.01	9910	10150	9910	12940	6980	9960	10014.58	2.66	0	6605	10506	10232	10046	9772	9586	10140	9680	54	2980	500	7170	10	1	10820188	1096	-8.56	2.52	12	0.12	-1183.00	4027.00	13630	20240521	-25.68	6240	20231031	62.34	13630	-25.68	20240521	7830	29.37	20240122	13630	-25.68	20240521	6240	62.34	20231031	2.51	N	186230	500	54 억		287581	N	N	0	N	00	N
105	20240715	090917	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10060	100	2	1.00	42634730	4283	12.63	9910	10060	9910	12940	6980	9960	9954.41	2.66	0	2145	10506	10232	10046	9772	9586	10140	9680	54	2980	500	7170	10	1	10820188	1089	-8.50	2.50	12	0.04	-1183.00	4027.00	13630	20240521	-26.19	6240	20231031	61.22	13630	-26.19	20240521	7830	28.48	20240122	13630	-26.19	20240521	6240	61.22	20231031	2.51	N	186230	500	54 억		287581	N	N	0	N	00	N
106	20240712	160909	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9960	-100	5	-0.99	336812330	33819	79.36	10320	10320	9860	13070	7050	10060	9959.26	2.81	0	-15989	10706	10382	10176	9852	9646	10280	9750	54	3010	500	7240	10	1	10820188	1078	-8.42	2.47	12	0.31	-1183.00	4027.00	13630	20240521	-26.93	6240	20231031	59.62	13630	-26.93	20240521	7830	27.20	20240122	13630	-26.93	20240521	6240	59.62	20231031	2.51	N	186230	500	54 억		303585	N	N	0	N	00	N
107	20240712	150915	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9950	-110	5	-1.09	317283600	31855	74.76	10320	10320	9860	13070	7050	10060	9960.24	2.81	0	-14315	10706	10382	10176	9852	9646	10280	9750	54	3010	500	7240	10	1	10820188	1077	-8.41	2.47	12	0.29	-1183.00	4027.00	13630	20240521	-27.00	6240	20231031	59.46	13630	-27.00	20240521	7830	27.08	20240122	13630	-27.00	20240521	6240	59.46	20231031	2.51	N	186230	500	54 억		303585	N	N	0	N	00	N
108	20240712	140918	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9910	-150	5	-1.49	249082850	24956	58.57	10320	10320	9860	13070	7050	10060	9980.88	2.81	0	-11653	10706	10382	10176	9852	9646	10280	9750	54	3010	500	7240	10	1	10820188	1072	-8.38	2.46	12	0.23	-1183.00	4027.00	13630	20240521	-27.29	6240	20231031	58.81	13630	-27.29	20240521	7830	26.56	20240122	13630	-27.29	20240521	6240	58.81	20231031	2.51	N	186230	500	54 억		303585	N	N	0	N	00	N
109	20240712	130912	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9990	-70	5	-0.70	166737310	16670	39.12	10320	10320	9860	13070	7050	10060	10002.24	2.81	0	-7813	10706	10382	10176	9852	9646	10280	9750	54	3010	500	7240	10	1	10820188	1081	-8.44	2.48	12	0.15	-1183.00	4027.00	13630	20240521	-26.71	6240	20231031	60.10	13630	-26.71	20240521	7830	27.59	20240122	13630	-26.71	20240521	6240	60.10	20231031	2.51	N	186230	500	54 억		303585	N	N	0	N	00	N
110	20240712	120913	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9980	-80	5	-0.80	159675280	15963	37.46	10320	10320	9860	13070	7050	10060	10002.84	2.81	0	-7350	10706	10382	10176	9852	9646	10280	9750	54	3010	500	7240	10	1	10820188	1080	-8.44	2.48	12	0.15	-1183.00	4027.00	13630	20240521	-26.78	6240	20231031	59.94	13630	-26.78	20240521	7830	27.46	20240122	13630	-26.78	20240521	6240	59.94	20231031	2.51	N	186230	500	54 억		303585	N	N	0	N	00	N
111	20240712	110911	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9990	-70	5	-0.70	144125560	14406	33.81	10320	10320	9860	13070	7050	10060	10004.55	2.81	0	-6421	10706	10382	10176	9852	9646	10280	9750	54	3010	500	7240	10	1	10820188	1081	-8.44	2.48	12	0.13	-1183.00	4027.00	13630	20240521	-26.71	6240	20231031	60.10	13630	-26.71	20240521	7830	27.59	20240122	13630	-26.71	20240521	6240	60.10	20231031	2.51	N	186230	500	54 억		303585	N	N	0	N	00	N
112	20240712	100912	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9990	-70	5	-0.70	124684780	12459	29.24	10320	10320	9860	13070	7050	10060	10007.61	2.81	0	-5747	10706	10382	10176	9852	9646	10280	9750	54	3010	500	7240	10	1	10820188	1081	-8.44	2.48	12	0.12	-1183.00	4027.00	13630	20240521	-26.71	6240	20231031	60.10	13630	-26.71	20240521	7830	27.59	20240122	13630	-26.71	20240521	6240	60.10	20231031	2.51	N	186230	500	54 억		303585	N	N	0	N	00	N
113	20240712	090909	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9910	-150	5	-1.49	71490220	7134	16.74	10320	10320	9860	13070	7050	10060	10021.06	2.81	0	-3304	10706	10382	10176	9852	9646	10280	9750	54	3010	500	7240	10	1	10820188	1072	-8.38	2.46	12	0.07	-1183.00	4027.00	13630	20240521	-27.29	6240	20231031	58.81	13630	-27.29	20240521	7830	26.56	20240122	13630	-27.29	20240521	6240	58.81	20231031	2.51	N	186230	500	54 억		303585	N	N	0	N	00	N
114	20240711	160905	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10060	-180	5	-1.76	428575360	42610	120.75	10190	10500	9970	13310	7170	10240	10058.09	2.95	0	-15779	10466	10352	10176	10062	9886	10385	10095	54	3070	500	7370	10	1	10820188	1089	-8.50	2.50	12	0.39	-1183.00	4027.00	13630	20240521	-26.19	6240	20231031	61.22	13630	-26.19	20240521	7830	28.48	20240122	13630	-26.19	20240521	6240	61.22	20231031	2.49	N	186230	500	54 억		318815	N	N	0	N	00	N
115	20240711	150912	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10000	-240	5	-2.34	388136440	38583	109.34	10190	10500	9970	13310	7170	10240	10059.78	2.95	0	-12747	10466	10352	10176	10062	9886	10385	10095	54	3070	500	7370	10	1	10820188	1082	-8.45	2.48	12	0.36	-1183.00	4027.00	13630	20240521	-26.63	6240	20231031	60.26	13630	-26.63	20240521	7830	27.71	20240122	13630	-26.63	20240521	6240	60.26	20231031	2.49	N	186230	500	54 억		318815	N	N	0	N	00	N
116	20240711	140912	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9990	-250	5	-2.44	354458740	35216	99.80	10190	10500	9970	13310	7170	10240	10065.28	2.95	0	-12621	10466	10352	10176	10062	9886	10385	10095	54	3070	500	7370	10	1	10820188	1081	-8.44	2.48	12	0.33	-1183.00	4027.00	13630	20240521	-26.71	6240	20231031	60.10	13630	-26.71	20240521	7830	27.59	20240122	13630	-26.71	20240521	6240	60.10	20231031	2.49	N	186230	500	54 억		318815	N	N	0	N	00	N
117	20240711	130910	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10000	-240	5	-2.34	290370950	28795	81.60	10190	10500	9980	13310	7170	10240	10084.08	2.95	0	-11777	10466	10352	10176	10062	9886	10385	10095	54	3070	500	7370	10	1	10820188	1082	-8.45	2.48	12	0.27	-1183.00	4027.00	13630	20240521	-26.63	6240	20231031	60.26	13630	-26.63	20240521	7830	27.71	20240122	13630	-26.63	20240521	6240	60.26	20231031	2.49	N	186230	500	54 억		318815	N	N	0	N	00	N
118	20240711	120910	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10000	-240	5	-2.34	257606620	25516	72.31	10190	10500	9980	13310	7170	10240	10095.89	2.95	0	-9235	10466	10352	10176	10062	9886	10385	10095	54	3070	500	7370	10	1	10820188	1082	-8.45	2.48	12	0.24	-1183.00	4027.00	13630	20240521	-26.63	6240	20231031	60.26	13630	-26.63	20240521	7830	27.71	20240122	13630	-26.63	20240521	6240	60.26	20231031	2.49	N	186230	500	54 억		318815	N	N	0	N	00	N
119	20240711	110906	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9990	-250	5	-2.44	228900290	22643	64.17	10190	10500	9990	13310	7170	10240	10109.10	2.95	0	-7074	10466	10352	10176	10062	9886	10385	10095	54	3070	500	7370	10	1	10820188	1081	-8.44	2.48	12	0.21	-1183.00	4027.00	13630	20240521	-26.71	6240	20231031	60.10	13630	-26.71	20240521	7830	27.59	20240122	13630	-26.71	20240521	6240	60.10	20231031	2.49	N	186230	500	54 억		318815	N	N	0	N	00	N
120	20240711	100909	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10110	-130	5	-1.27	129532480	12724	36.06	10190	10500	10010	13310	7170	10240	10180.17	2.95	0	-4957	10466	10352	10176	10062	9886	10385	10095	54	3070	500	7370	10	1	10820188	1094	-8.55	2.51	12	0.12	-1183.00	4027.00	13630	20240521	-25.83	6240	20231031	62.02	13630	-25.83	20240521	7830	29.12	20240122	13630	-25.83	20240521	6240	62.02	20231031	2.49	N	186230	500	54 억		318815	N	N	0	N	00	N
121	20240711	090906	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10110	-130	5	-1.27	10471700	1041	2.95	10190	10190	10010	13310	7170	10240	10059.27	2.95	0	-122	10466	10352	10176	10062	9886	10385	10095	54	3070	500	7370	10	1	10820188	1094	-8.55	2.51	12	0.01	-1183.00	4027.00	13630	20240521	-25.83	6240	20231031	62.02	13630	-25.83	20240521	7830	29.12	20240122	13630	-25.83	20240521	6240	62.02	20231031	2.49	N	186230	500	54 억		318815	N	N	0	N	00	N
122	20240710	160904	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10240	40	2	0.39	358400300	35287	37.39	10240	10290	10000	13260	7140	10200	10156.72	3.06	0	-12833	11113	10656	10223	9766	9333	10885	9995	54	3060	500	7340	10	1	10820188	1108	-8.66	2.54	12	0.33	-1183.00	4027.00	13630	20240521	-24.87	6240	20231031	64.10	13630	-24.87	20240521	7830	30.78	20240122	13630	-24.87	20240521	6240	64.10	20231031	2.53	N	186230	500	54 억		331093	N	N	0	N	00	N
123	20240710	150906	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10140	-60	5	-0.59	339943350	33481	35.47	10240	10290	10000	13260	7140	10200	10153.32	3.06	0	-11922	11113	10656	10223	9766	9333	10885	9995	54	3060	500	7340	10	1	10820188	1097	-8.57	2.52	12	0.31	-1183.00	4027.00	13630	20240521	-25.61	6240	20231031	62.50	13630	-25.61	20240521	7830	29.50	20240122	13630	-25.61	20240521	6240	62.50	20231031	2.53	N	186230	500	54 억		331093	N	N	0	N	00	N
124	20240710	140905	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10190	-10	5	-0.10	249592890	24617	26.08	10240	10250	10000	13260	7140	10200	10139.05	3.06	0	-10309	11113	10656	10223	9766	9333	10885	9995	54	3060	500	7340	10	1	10820188	1103	-8.61	2.53	12	0.23	-1183.00	4027.00	13630	20240521	-25.24	6240	20231031	63.30	13630	-25.24	20240521	7830	30.14	20240122	13630	-25.24	20240521	6240	63.30	20231031	2.53	N	186230	500	54 억		331093	N	N	0	N	00	N
125	20240710	130906	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10190	-10	5	-0.10	236420920	23321	24.71	10240	10250	10000	13260	7140	10200	10137.68	3.06	0	-9985	11113	10656	10223	9766	9333	10885	9995	54	3060	500	7340	10	1	10820188	1103	-8.61	2.53	12	0.22	-1183.00	4027.00	13630	20240521	-25.24	6240	20231031	63.30	13630	-25.24	20240521	7830	30.14	20240122	13630	-25.24	20240521	6240	63.30	20231031	2.53	N	186230	500	54 억		331093	N	N	0	N	00	N
126	20240710	120904	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10100	-100	5	-0.98	210713710	20790	22.03	10240	10250	10000	13260	7140	10200	10135.34	3.06	0	-8603	11113	10656	10223	9766	9333	10885	9995	54	3060	500	7340	10	1	10820188	1093	-8.54	2.51	12	0.19	-1183.00	4027.00	13630	20240521	-25.90	6240	20231031	61.86	13630	-25.90	20240521	7830	28.99	20240122	13630	-25.90	20240521	6240	61.86	20231031	2.53	N	186230	500	54 억		331093	N	N	0	N	00	N
127	20240710	110905	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10190	-10	5	-0.10	154343070	15219	16.12	10240	10250	10000	13260	7140	10200	10141.47	3.06	0	-4021	11113	10656	10223	9766	9333	10885	9995	54	3060	500	7340	10	1	10820188	1103	-8.61	2.53	12	0.14	-1183.00	4027.00	13630	20240521	-25.24	6240	20231031	63.30	13630	-25.24	20240521	7830	30.14	20240122	13630	-25.24	20240521	6240	63.30	20231031	2.53	N	186230	500	54 억		331093	N	N	0	N	00	N
128	20240710	100901	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10220	20	2	0.20	129142200	12740	13.50	10240	10250	10000	13260	7140	10200	10136.75	3.06	0	-3360	11113	10656	10223	9766	9333	10885	9995	54	3060	500	7340	10	1	10820188	1106	-8.64	2.54	12	0.12	-1183.00	4027.00	13630	20240521	-25.02	6240	20231031	63.78	13630	-25.02	20240521	7830	30.52	20240122	13630	-25.02	20240521	6240	63.78	20231031	2.53	N	186230	500	54 억		331093	N	N	0	N	00	N
129	20240710	090906	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10050	-150	5	-1.47	65893730	6503	6.89	10240	10240	10050	13260	7140	10200	10132.82	3.06	0	-2929	11113	10656	10223	9766	9333	10885	9995	54	3060	500	7340	10	1	10820188	1087	-8.50	2.50	12	0.06	-1183.00	4027.00	13630	20240521	-26.27	6240	20231031	61.06	13630	-26.27	20240521	7830	28.35	20240122	13630	-26.27	20240521	6240	61.06	20231031	2.53	N	186230	500	54 억		331093	N	N	0	N	00	N
130	20240709	160900	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10200	320	2	3.24	961385480	93560	99.41	9790	10680	9790	12840	6920	9880	10275.61	2.96	0	11147	10226	10052	9966	9792	9706	10010	9750	54	2960	500	7110	10	1	10820188	1104	-8.62	2.53	12	0.86	-1183.00	4027.00	13630	20240521	-25.17	6240	20231031	63.46	13630	-25.17	20240521	7830	30.27	20240122	13630	-25.17	20240521	6240	63.46	20231031	2.59	N	186230	500	54 억		320525	N	N	0	N	00	N
131	20240709	150904	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10130	250	2	2.53	921511420	89641	95.24	9790	10680	9790	12840	6920	9880	10280.02	2.96	0	10170	10226	10052	9966	9792	9706	10010	9750	54	2960	500	7110	10	1	10820188	1096	-8.56	2.52	12	0.83	-1183.00	4027.00	13630	20240521	-25.68	6240	20231031	62.34	13630	-25.68	20240521	7830	29.37	20240122	13630	-25.68	20240521	6240	62.34	20231031	2.59	N	186230	500	54 억		320525	N	N	0	N	00	N
132	20240709	140905	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10260	380	2	3.85	844797060	82102	87.23	9790	10680	9790	12840	6920	9880	10289.60	2.96	0	9907	10226	10052	9966	9792	9706	10010	9750	54	2960	500	7110	10	1	10820188	1110	-8.67	2.55	12	0.76	-1183.00	4027.00	13630	20240521	-24.72	6240	20231031	64.42	13630	-24.72	20240521	7830	31.03	20240122	13630	-24.72	20240521	6240	64.42	20231031	2.59	N	186230	500	54 억		320525	N	N	0	N	00	N
133	20240709	130907	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10290	410	2	4.15	829519090	80613	85.65	9790	10680	9790	12840	6920	9880	10290.14	2.96	0	10740	10226	10052	9966	9792	9706	10010	9750	54	2960	500	7110	10	1	10820188	1113	-8.70	2.56	12	0.75	-1183.00	4027.00	13630	20240521	-24.50	6240	20231031	64.90	13630	-24.50	20240521	7830	31.42	20240122	13630	-24.50	20240521	6240	64.90	20231031	2.59	N	186230	500	54 억		320525	N	N	0	N	00	N
134	20240709	120908	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10350	470	2	4.76	780326270	75830	80.57	9790	10680	9790	12840	6920	9880	10290.47	2.96	0	9672	10226	10052	9966	9792	9706	10010	9750	54	2960	500	7110	10	1	10820188	1120	-8.75	2.57	12	0.70	-1183.00	4027.00	13630	20240521	-24.06	6240	20231031	65.87	13630	-24.06	20240521	7830	32.18	20240122	13630	-24.06	20240521	6240	65.87	20231031	2.59	N	186230	500	54 억		320525	N	N	0	N	00	N
135	20240709	110909	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10370	490	2	4.96	744143940	72336	76.86	9790	10680	9790	12840	6920	9880	10287.32	2.96	0	9078	10226	10052	9966	9792	9706	10010	9750	54	2960	500	7110	10	1	10820188	1122	-8.77	2.58	12	0.67	-1183.00	4027.00	13630	20240521	-23.92	6240	20231031	66.19	13630	-23.92	20240521	7830	32.44	20240122	13630	-23.92	20240521	6240	66.19	20231031	2.59	N	186230	500	54 억		320525	N	N	0	N	00	N
136	20240709	100905	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10070	190	2	1.92	191834980	19273	20.48	9790	10130	9790	12840	6920	9880	9953.56	2.96	0	8356	10226	10052	9966	9792	9706	10010	9750	54	2960	500	7110	10	1	10820188	1090	-8.51	2.50	12	0.18	-1183.00	4027.00	13630	20240521	-26.12	6240	20231031	61.38	13630	-26.12	20240521	7830	28.61	20240122	13630	-26.12	20240521	6240	61.38	20231031	2.59	N	186230	500	54 억		320525	N	N	0	N	00	N
137	20240709	090903	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9900	20	2	0.20	75418750	7674	8.15	9790	9980	9790	12840	6920	9880	9827.83	2.96	0	4220	10226	10052	9966	9792	9706	10010	9750	54	2960	500	7110	10	1	10820188	1071	-8.37	2.46	12	0.07	-1183.00	4027.00	13630	20240521	-27.37	6240	20231031	58.65	13630	-27.37	20240521	7830	26.44	20240122	13630	-27.37	20240521	6240	58.65	20231031	2.59	N	186230	500	54 억		320525	N	N	0	N	00	N
138	20240708	160857	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9880	-350	5	-3.42	933401330	93632	47.40	10060	10140	9880	13290	7170	10230	9968.83	3.16	0	-19549	10990	10610	10000	9620	9010	10800	9810	54	3060	500	7360	10	1	10820188	1069	-8.35	2.45	12	0.87	-1183.00	4027.00	13630	20240521	-27.51	6240	20231031	58.33	13630	-27.51	20240521	7830	26.18	20240122	13630	-27.51	20240521	6240	58.33	20231031	2.59	N	186230	500	54 억		342046	N	N	0	N	00	N
139	20240708	150859	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9890	-340	5	-3.32	875011760	87725	44.41	10060	10140	9890	13290	7170	10230	9974.49	3.16	0	-17559	10990	10610	10000	9620	9010	10800	9810	54	3060	500	7360	10	1	10820188	1070	-8.36	2.46	12	0.81	-1183.00	4027.00	13630	20240521	-27.44	6240	20231031	58.49	13630	-27.44	20240521	7830	26.31	20240122	13630	-27.44	20240521	6240	58.49	20231031	2.59	N	186230	500	54 억		342046	N	N	0	N	00	N
140	20240708	140901	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9960	-270	5	-2.64	598737160	59870	30.31	10060	10140	9900	13290	7170	10230	10000.62	3.16	0	-8039	10990	10610	10000	9620	9010	10800	9810	54	3060	500	7360	10	1	10820188	1078	-8.42	2.47	12	0.55	-1183.00	4027.00	13630	20240521	-26.93	6240	20231031	59.62	13630	-26.93	20240521	7830	27.20	20240122	13630	-26.93	20240521	6240	59.62	20231031	2.59	N	186230	500	54 억		342046	N	N	0	N	00	N
141	20240708	130857	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9970	-260	5	-2.54	519430050	51934	26.29	10060	10140	9900	13290	7170	10230	10001.73	3.16	0	-5970	10990	10610	10000	9620	9010	10800	9810	54	3060	500	7360	10	1	10820188	1079	-8.43	2.48	12	0.48	-1183.00	4027.00	13630	20240521	-26.85	6240	20231031	59.78	13630	-26.85	20240521	7830	27.33	20240122	13630	-26.85	20240521	6240	59.78	20231031	2.59	N	186230	500	54 억		342046	N	N	0	N	00	N
142	20240708	120859	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9980	-250	5	-2.44	493330280	49316	24.97	10060	10140	9900	13290	7170	10230	10003.45	3.16	0	-4270	10990	10610	10000	9620	9010	10800	9810	54	3060	500	7360	10	1	10820188	1080	-8.44	2.48	12	0.46	-1183.00	4027.00	13630	20240521	-26.78	6240	20231031	59.94	13630	-26.78	20240521	7830	27.46	20240122	13630	-26.78	20240521	6240	59.94	20231031	2.59	N	186230	500	54 억		342046	N	N	0	N	00	N
143	20240708	110857	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9980	-250	5	-2.44	436077720	43560	22.05	10060	10140	9900	13290	7170	10230	10010.97	3.16	0	-3629	10990	10610	10000	9620	9010	10800	9810	54	3060	500	7360	10	1	10820188	1080	-8.44	2.48	12	0.40	-1183.00	4027.00	13630	20240521	-26.78	6240	20231031	59.94	13630	-26.78	20240521	7830	27.46	20240122	13630	-26.78	20240521	6240	59.94	20231031	2.59	N	186230	500	54 억		342046	N	N	0	N	00	N
144	20240708	100857	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10040	-190	5	-1.86	339259250	33886	17.15	10060	10140	9900	13290	7170	10230	10011.78	3.16	0	3047	10990	10610	10000	9620	9010	10800	9810	54	3060	500	7360	10	1	10820188	1086	-8.49	2.49	12	0.31	-1183.00	4027.00	13630	20240521	-26.34	6240	20231031	60.90	13630	-26.34	20240521	7830	28.22	20240122	13630	-26.34	20240521	6240	60.90	20231031	2.59	N	186230	500	54 억		342046	N	N	0	N	00	N
145	20240708	090857	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10040	-190	5	-1.86	104130380	10362	5.25	10060	10140	10000	13290	7170	10230	10049.25	3.16	0	-1085	10990	10610	10000	9620	9010	10800	9810	54	3060	500	7360	10	1	10820188	1086	-8.49	2.49	12	0.10	-1183.00	4027.00	13630	20240521	-26.34	6240	20231031	60.90	13630	-26.34	20240521	7830	28.22	20240122	13630	-26.34	20240521	6240	60.90	20231031	2.59	N	186230	500	54 억		342046	N	N	0	N	00	N
146	20240705	160853	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10230	630	2	6.56	1939273650	197100	326.03	9750	10380	9390	12480	6720	9600	9838.82	3.41	0	-13207	9980	9790	9610	9420	9240	9700	9330	54	2880	500	6910	10	1	10820188	1107	-8.65	2.54	12	1.82	-1183.00	4027.00	13630	20240521	-24.94	6240	20231031	63.94	13630	-24.94	20240521	7830	30.65	20240122	13630	-24.94	20240521	6240	63.94	20231031	2.67	N	186230	500	54 억		369277	N	N	0	N	00	N
147	20240705	150856	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10190	590	2	6.15	1504441830	154729	255.94	9750	10190	9390	12480	6720	9600	9723.08	3.41	0	6469	9980	9790	9610	9420	9240	9700	9330	54	2880	500	6910	10	1	10820188	1103	-8.61	2.53	12	1.43	-1183.00	4027.00	13630	20240521	-25.24	6240	20231031	63.30	13630	-25.24	20240521	7830	30.14	20240122	13630	-25.24	20240521	6240	63.30	20231031	2.67	N	186230	500	54 억		369277	N	N	0	N	00	N
148	20240705	140857	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9460	-140	5	-1.46	674343300	71157	117.70	9750	9750	9390	12480	6720	9600	9476.84	3.41	0	17059	9980	9790	9610	9420	9240	9700	9330	54	2880	500	6910	10	1	10820188	1024	-8.00	2.35	12	0.66	-1183.00	4027.00	13630	20240521	-30.59	6240	20231031	51.60	13630	-30.59	20240521	7830	20.82	20240122	13630	-30.59	20240521	6240	51.60	20231031	2.67	N	186230	500	54 억		369277	N	N	0	N	00	N
149	20240705	130855	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9450	-150	5	-1.56	631301200	66598	110.16	9750	9750	9390	12480	6720	9600	9479.28	3.41	0	15932	9980	9790	9610	9420	9240	9700	9330	54	2880	500	6910	10	1	10820188	1023	-7.99	2.35	12	0.62	-1183.00	4027.00	13630	20240521	-30.67	6240	20231031	51.44	13630	-30.67	20240521	7830	20.69	20240122	13630	-30.67	20240521	6240	51.44	20231031	2.67	N	186230	500	54 억		369277	N	N	0	N	00	N
150	20240705	120856	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9410	-190	5	-1.98	565694290	59626	98.63	9750	9750	9410	12480	6720	9600	9487.38	3.41	0	15684	9980	9790	9610	9420	9240	9700	9330	54	2880	500	6910	10	1	10820188	1018	-7.95	2.34	12	0.55	-1183.00	4027.00	13630	20240521	-30.96	6240	20231031	50.80	13630	-30.96	20240521	7830	20.18	20240122	13630	-30.96	20240521	6240	50.80	20231031	2.67	N	186230	500	54 억		369277	N	N	0	N	00	N
151	20240705	110852	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9490	-110	5	-1.15	300273050	31519	52.14	9750	9750	9450	12480	6720	9600	9526.73	3.41	0	1580	9980	9790	9610	9420	9240	9700	9330	54	2880	500	6910	10	1	10820188	1027	-8.02	2.36	12	0.29	-1183.00	4027.00	13630	20240521	-30.37	6240	20231031	52.08	13630	-30.37	20240521	7830	21.20	20240122	13630	-30.37	20240521	6240	52.08	20231031	2.67	N	186230	500	54 억		369277	N	N	0	N	00	N
152	20240705	100853	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9520	-80	5	-0.83	108053420	11286	18.67	9750	9750	9500	12480	6720	9600	9574.11	3.41	0	-1817	9980	9790	9610	9420	9240	9700	9330	54	2880	500	6910	10	1	10820188	1030	-8.05	2.36	12	0.10	-1183.00	4027.00	13630	20240521	-30.15	6240	20231031	52.56	13630	-30.15	20240521	7830	21.58	20240122	13630	-30.15	20240521	6240	52.56	20231031	2.67	N	186230	500	54 억		369277	N	N	0	N	00	N
153	20240705	090854	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9570	-30	5	-0.31	24297560	2526	4.18	9750	9750	9500	12480	6720	9600	9618.99	3.41	0	-359	9980	9790	9610	9420	9240	9700	9330	54	2880	500	6910	10	1	10820188	1035	-8.09	2.38	12	0.02	-1183.00	4027.00	13630	20240521	-29.79	6240	20231031	53.37	13630	-29.79	20240521	7830	22.22	20240122	13630	-29.79	20240521	6240	53.37	20231031	2.67	N	186230	500	54 억		369277	N	N	0	N	00	N
154	20240704	160849	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9600	-60	5	-0.62	577932240	60406	32.36	9700	9800	9430	12550	6770	9660	9567.46	3.46	0	-5495	10480	10070	9730	9320	8980	9900	9150	54	2890	500	6950	10	1	10820188	1039	-8.11	2.38	12	0.56	-1183.00	4027.00	13630	20240521	-29.57	6240	20231031	53.85	13630	-29.57	20240521	7830	22.61	20240122	13630	-29.57	20240521	6240	53.85	20231031	2.86	N	186230	500	54 억		374720	N	N	0	N	00	N
155	20240704	150853	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9620	-40	5	-0.41	549880100	57489	30.79	9700	9800	9430	12550	6770	9660	9564.96	3.46	0	-5580	10480	10070	9730	9320	8980	9900	9150	54	2890	500	6950	10	1	10820188	1041	-8.13	2.39	12	0.53	-1183.00	4027.00	13630	20240521	-29.42	6240	20231031	54.17	13630	-29.42	20240521	7830	22.86	20240122	13630	-29.42	20240521	6240	54.17	20231031	2.86	N	186230	500	54 억		374720	N	N	0	N	00	N
156	20240704	140852	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9620	-40	5	-0.41	479504830	50170	26.87	9700	9800	9430	12550	6770	9660	9557.60	3.46	0	-3733	10480	10070	9730	9320	8980	9900	9150	54	2890	500	6950	10	1	10820188	1041	-8.13	2.39	12	0.46	-1183.00	4027.00	13630	20240521	-29.42	6240	20231031	54.17	13630	-29.42	20240521	7830	22.86	20240122	13630	-29.42	20240521	6240	54.17	20231031	2.86	N	186230	500	54 억		374720	N	N	0	N	00	N
157	20240704	130852	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9610	-50	5	-0.52	402294790	42149	22.58	9700	9800	9430	12550	6770	9660	9544.59	3.46	0	-3131	10480	10070	9730	9320	8980	9900	9150	54	2890	500	6950	10	1	10820188	1040	-8.12	2.39	12	0.39	-1183.00	4027.00	13630	20240521	-29.49	6240	20231031	54.01	13630	-29.49	20240521	7830	22.73	20240122	13630	-29.49	20240521	6240	54.01	20231031	2.86	N	186230	500	54 억		374720	N	N	0	N	00	N
158	20240704	120852	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9560	-100	5	-1.04	361901170	37935	20.32	9700	9800	9430	12550	6770	9660	9540.03	3.46	0	-4655	10480	10070	9730	9320	8980	9900	9150	54	2890	500	6950	10	1	10820188	1034	-8.08	2.37	12	0.35	-1183.00	4027.00	13630	20240521	-29.86	6240	20231031	53.21	13630	-29.86	20240521	7830	22.09	20240122	13630	-29.86	20240521	6240	53.21	20231031	2.86	N	186230	500	54 억		374720	N	N	0	N	00	N
159	20240704	110851	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9460	-200	5	-2.07	317829200	33278	17.83	9700	9800	9450	12550	6770	9660	9550.73	3.46	0	-5772	10480	10070	9730	9320	8980	9900	9150	54	2890	500	6950	10	1	10820188	1024	-8.00	2.35	12	0.31	-1183.00	4027.00	13630	20240521	-30.59	6240	20231031	51.60	13630	-30.59	20240521	7830	20.82	20240122	13630	-30.59	20240521	6240	51.60	20231031	2.86	N	186230	500	54 억		374720	N	N	0	N	00	N
160	20240704	100851	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9520	-140	5	-1.45	154634560	16075	8.61	9700	9800	9510	12550	6770	9660	9619.57	3.46	0	-4516	10480	10070	9730	9320	8980	9900	9150	54	2890	500	6950	10	1	10820188	1030	-8.05	2.36	12	0.15	-1183.00	4027.00	13630	20240521	-30.15	6240	20231031	52.56	13630	-30.15	20240521	7830	21.58	20240122	13630	-30.15	20240521	6240	52.56	20231031	2.86	N	186230	500	54 억		374720	N	N	0	N	00	N
161	20240704	090852	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9660	0	3	0.00	20723880	2141	1.15	9700	9700	9610	12550	6770	9660	9679.53	3.46	0	-1545	10480	10070	9730	9320	8980	9900	9150	54	2890	500	6950	10	1	10820188	1045	-8.17	2.40	12	0.02	-1183.00	4027.00	13630	20240521	-29.13	6240	20231031	54.81	13630	-29.13	20240521	7830	23.37	20240122	13630	-29.13	20240521	6240	54.81	20231031	2.86	N	186230	500	54 억		374720	N	N	0	N	00	N
162	20240703	160847	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9660	-330	5	-3.30	1784853930	186374	236.36	10000	10140	9390	12980	7000	9990	9576.73	2.98	0	52437	10350	10170	10020	9840	9690	10095	9765	54	2990	500	7190	10	1	10820188	1045	-8.17	2.40	12	1.72	-1183.00	4027.00	13630	20240521	-29.13	6240	20231031	54.81	13630	-29.13	20240521	7830	23.37	20240122	13630	-29.13	20240521	6240	54.81	20231031	2.84	N	186230	500	54 억		322181	N	N	0	N	00	N
163	20240703	150850	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9580	-410	5	-4.10	1724646460	180103	228.41	10000	10140	9390	12980	7000	9990	9575.89	2.98	0	50746	10350	10170	10020	9840	9690	10095	9765	54	2990	500	7190	10	1	10820188	1037	-8.10	2.38	12	1.66	-1183.00	4027.00	13630	20240521	-29.71	6240	20231031	53.53	13630	-29.71	20240521	7830	22.35	20240122	13630	-29.71	20240521	6240	53.53	20231031	2.84	N	186230	500	54 억		322181	N	N	0	N	00	N
164	20240703	140850	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9540	-450	5	-4.50	1531189190	159859	202.74	10000	10140	9390	12980	7000	9990	9578.37	2.98	0	40615	10350	10170	10020	9840	9690	10095	9765	54	2990	500	7190	10	1	10820188	1032	-8.06	2.37	12	1.48	-1183.00	4027.00	13630	20240521	-30.01	6240	20231031	52.88	13630	-30.01	20240521	7830	21.84	20240122	13630	-30.01	20240521	6240	52.88	20231031	2.84	N	186230	500	54 억		322181	N	N	0	N	00	N
165	20240703	130849	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9460	-530	5	-5.31	1339535270	139701	177.17	10000	10140	9390	12980	7000	9990	9588.59	2.98	0	34049	10350	10170	10020	9840	9690	10095	9765	54	2990	500	7190	10	1	10820188	1024	-8.00	2.35	12	1.29	-1183.00	4027.00	13630	20240521	-30.59	6240	20231031	51.60	13630	-30.59	20240521	7830	20.82	20240122	13630	-30.59	20240521	6240	51.60	20231031	2.84	N	186230	500	54 억		322181	N	N	0	N	00	N
166	20240703	120848	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9480	-510	5	-5.11	1111045710	115508	146.49	10000	10140	9450	12980	7000	9990	9618.78	2.98	0	31004	10350	10170	10020	9840	9690	10095	9765	54	2990	500	7190	10	1	10820188	1026	-8.01	2.35	12	1.07	-1183.00	4027.00	13630	20240521	-30.45	6240	20231031	51.92	13630	-30.45	20240521	7830	21.07	20240122	13630	-30.45	20240521	6240	51.92	20231031	2.84	N	186230	500	54 억		322181	N	N	0	N	00	N
167	20240703	110851	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9610	-380	5	-3.80	738230910	76343	96.82	10000	10140	9500	12980	7000	9990	9669.92	2.98	0	24011	10350	10170	10020	9840	9690	10095	9765	54	2990	500	7190	10	1	10820188	1040	-8.12	2.39	12	0.71	-1183.00	4027.00	13630	20240521	-29.49	6240	20231031	54.01	13630	-29.49	20240521	7830	22.73	20240122	13630	-29.49	20240521	6240	54.01	20231031	2.84	N	186230	500	54 억		322181	N	N	0	N	00	N
168	20240703	100852	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9650	-340	5	-3.40	250288210	25410	32.23	10000	10140	9570	12980	7000	9990	9849.99	2.98	0	499	10350	10170	10020	9840	9690	10095	9765	54	2990	500	7190	10	1	10820188	1044	-8.16	2.40	12	0.23	-1183.00	4027.00	13630	20240521	-29.20	6240	20231031	54.65	13630	-29.20	20240521	7830	23.24	20240122	13630	-29.20	20240521	6240	54.65	20231031	2.84	N	186230	500	54 억		322181	N	N	0	N	00	N
169	20240703	090848	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10000	10	2	0.10	3953760	396	0.50	10000	10040	9950	12980	7000	9990	9984.24	2.98	0	-129	10350	10170	10020	9840	9690	10095	9765	54	2990	500	7190	10	1	10820188	1082	-8.45	2.48	12	0.00	-1183.00	4027.00	13630	20240521	-26.63	6240	20231031	60.26	13630	-26.63	20240521	7830	27.71	20240122	13630	-26.63	20240521	6240	60.26	20231031	2.84	N	186230	500	54 억		322181	N	N	0	N	00	N
170	20240702	160846	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9990	-120	5	-1.19	783531840	78694	63.99	10000	10200	9870	13140	7080	10110	9956.68	2.80	0	15257	10930	10520	10290	9880	9650	10405	9765	54	3030	500	7270	10	1	10820188	1081	-8.44	2.48	12	0.73	-1183.00	4027.00	13630	20240521	-26.71	6240	20231031	60.10	13630	-26.71	20240521	7830	27.59	20240122	13630	-26.71	20240521	6240	60.10	20231031	2.77	N	186230	500	54 억		303027	N	N	0	N	00	N
171	20240702	150847	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9910	-200	5	-1.98	698675730	70161	57.05	10000	10200	9870	13140	7080	10110	9958.18	2.80	0	12552	10930	10520	10290	9880	9650	10405	9765	54	3030	500	7270	10	1	10820188	1072	-8.38	2.46	12	0.65	-1183.00	4027.00	13630	20240521	-27.29	6240	20231031	58.81	13630	-27.29	20240521	7830	26.56	20240122	13630	-27.29	20240521	6240	58.81	20231031	2.77	N	186230	500	54 억		303027	N	N	0	N	00	N
172	20240702	140848	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9870	-240	5	-2.37	580189350	58205	47.33	10000	10200	9870	13140	7080	10110	9968.03	2.80	0	4926	10930	10520	10290	9880	9650	10405	9765	54	3030	500	7270	10	1	10820188	1068	-8.34	2.45	12	0.54	-1183.00	4027.00	13630	20240521	-27.59	6240	20231031	58.17	13630	-27.59	20240521	7830	26.05	20240122	13630	-27.59	20240521	6240	58.17	20231031	2.77	N	186230	500	54 억		303027	N	N	0	N	00	N
173	20240702	130848	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9930	-180	5	-1.78	491570490	49239	40.04	10000	10200	9890	13140	7080	10110	9983.36	2.80	0	2521	10930	10520	10290	9880	9650	10405	9765	54	3030	500	7270	10	1	10820188	1074	-8.39	2.47	12	0.46	-1183.00	4027.00	13630	20240521	-27.15	6240	20231031	59.13	13630	-27.15	20240521	7830	26.82	20240122	13630	-27.15	20240521	6240	59.13	20231031	2.77	N	186230	500	54 억		303027	N	N	0	N	00	N
174	20240702	120848	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9920	-190	5	-1.88	427482380	42775	34.78	10000	10200	9900	13140	7080	10110	9993.74	2.80	0	1322	10930	10520	10290	9880	9650	10405	9765	54	3030	500	7270	10	1	10820188	1073	-8.39	2.46	12	0.40	-1183.00	4027.00	13630	20240521	-27.22	6240	20231031	58.97	13630	-27.22	20240521	7830	26.69	20240122	13630	-27.22	20240521	6240	58.97	20231031	2.77	N	186230	500	54 억		303027	N	N	0	N	00	N
175	20240702	110847	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9970	-140	5	-1.38	381975610	38196	31.06	10000	10200	9900	13140	7080	10110	10000.41	2.80	0	1234	10930	10520	10290	9880	9650	10405	9765	54	3030	500	7270	10	1	10820188	1079	-8.43	2.48	12	0.35	-1183.00	4027.00	13630	20240521	-26.85	6240	20231031	59.78	13630	-26.85	20240521	7830	27.33	20240122	13630	-26.85	20240521	6240	59.78	20231031	2.77	N	186230	500	54 억		303027	N	N	0	N	00	N
176	20240702	100847	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10090	-20	5	-0.20	198770610	19791	16.09	10000	10200	9900	13140	7080	10110	10043.48	2.80	0	-2169	10930	10520	10290	9880	9650	10405	9765	54	3030	500	7270	10	1	10820188	1092	-8.53	2.51	12	0.18	-1183.00	4027.00	13630	20240521	-25.97	6240	20231031	61.70	13630	-25.97	20240521	7830	28.86	20240122	13630	-25.97	20240521	6240	61.70	20231031	2.77	N	186230	500	54 억		303027	N	N	0	N	00	N
177	20240702	090849	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10100	-10	5	-0.10	87998420	8812	7.17	10000	10110	9900	13140	7080	10110	9986.20	2.80	0	1004	10930	10520	10290	9880	9650	10405	9765	54	3030	500	7270	10	1	10820188	1093	-8.54	2.51	12	0.08	-1183.00	4027.00	13630	20240521	-25.90	6240	20231031	61.86	13630	-25.90	20240521	7830	28.99	20240122	13630	-25.90	20240521	6240	61.86	20231031	2.77	N	186230	500	54 억		303027	N	N	0	N	00	N
178	20240701	160844	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10110	-590	5	-5.51	1255863980	122732	168.28	10700	10700	10060	13910	7490	10700	10232.67	2.75	0	-27881	11040	10870	10650	10480	10260	10760	10370	54	3210	500	7700	10	1	10820188	1094	-8.55	2.51	12	1.13	-1183.00	4027.00	13630	20240521	-25.83	6240	20231031	62.02	13630	-25.83	20240521	7830	29.12	20240122	13630	-25.83	20240521	6240	62.02	20231031	2.85	N	186230	500	54 억		297663	N	N	0	N	00	N
179	20240701	150847	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10070	-630	5	-5.89	1216776460	118860	162.97	10700	10700	10060	13910	7490	10700	10237.06	2.75	0	-26131	11040	10870	10650	10480	10260	10760	10370	54	3210	500	7700	10	1	10820188	1090	-8.51	2.50	12	1.10	-1183.00	4027.00	13630	20240521	-26.12	6240	20231031	61.38	13630	-26.12	20240521	7830	28.61	20240122	13630	-26.12	20240521	6240	61.38	20231031	2.85	N	186230	500	54 억		297663	N	N	0	N	00	N
180	20240701	140845	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10130	-570	5	-5.33	1018673020	99247	136.08	10700	10700	10120	13910	7490	10700	10264.02	2.75	0	-18023	11040	10870	10650	10480	10260	10760	10370	54	3210	500	7700	10	1	10820188	1096	-8.56	2.52	12	0.92	-1183.00	4027.00	13630	20240521	-25.68	6240	20231031	62.34	13630	-25.68	20240521	7830	29.37	20240122	13630	-25.68	20240521	6240	62.34	20231031	2.85	N	186230	500	54 억		297663	N	N	0	N	00	N
181	20240701	130845	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10130	-570	5	-5.33	939292360	91415	125.34	10700	10700	10120	13910	7490	10700	10275.04	2.75	0	-13151	11040	10870	10650	10480	10260	10760	10370	54	3210	500	7700	10	1	10820188	1096	-8.56	2.52	12	0.84	-1183.00	4027.00	13630	20240521	-25.68	6240	20231031	62.34	13630	-25.68	20240521	7830	29.37	20240122	13630	-25.68	20240521	6240	62.34	20231031	2.85	N	186230	500	54 억		297663	N	N	0	N	00	N
182	20240701	120846	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10150	-550	5	-5.14	715473770	69345	95.08	10700	10700	10120	13910	7490	10700	10317.60	2.75	0	-12768	11040	10870	10650	10480	10260	10760	10370	54	3210	500	7700	10	1	10820188	1098	-8.58	2.52	12	0.64	-1183.00	4027.00	13630	20240521	-25.53	6240	20231031	62.66	13630	-25.53	20240521	7830	29.63	20240122	13630	-25.53	20240521	6240	62.66	20231031	2.85	N	186230	500	54 억		297663	N	N	0	N	00	N
183	20240701	110844	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10250	-450	5	-4.21	440001860	42292	57.99	10700	10700	10190	13910	7490	10700	10403.90	2.75	0	-10681	11040	10870	10650	10480	10260	10760	10370	54	3210	500	7700	10	1	10820188	1109	-8.66	2.55	12	0.39	-1183.00	4027.00	13630	20240521	-24.80	6240	20231031	64.26	13630	-24.80	20240521	7830	30.91	20240122	13630	-24.80	20240521	6240	64.26	20231031	2.85	N	186230	500	54 억		297663	N	N	0	N	00	N
184	20240701	100843	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10390	-310	5	-2.90	256221690	24471	33.55	10700	10700	10330	13910	7490	10700	10470.42	2.75	0	-3033	11040	10870	10650	10480	10260	10760	10370	54	3210	500	7700	10	1	10820188	1124	-8.78	2.58	12	0.23	-1183.00	4027.00	13630	20240521	-23.77	6240	20231031	66.51	13630	-23.77	20240521	7830	32.69	20240122	13630	-23.77	20240521	6240	66.51	20231031	2.85	N	186230	500	54 억		297663	N	N	0	N	00	N
185	20240701	090841	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10640	-60	5	-0.56	3868430	362	0.50	10700	10700	10560	13910	7490	10700	10686.27	2.75	0	-101	11040	10870	10650	10480	10260	10760	10370	54	3210	500	7700	10	1	10820188	1151	-8.99	2.64	12	0.00	-1183.00	4027.00	13630	20240521	-21.94	6240	20231031	70.51	13630	-21.94	20240521	7830	35.89	20240122	13630	-21.94	20240521	6240	70.51	20231031	2.85	N	186230	500	54 억		297663	N	N	0	N	00	N