KissMeData/021040/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	160343	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	65	2	1.65	29449210	7359	233.62	3940	4035	3920	5120	2760	3940	4001.90	0.17	0	0	4040	3990	3950	3900	3860	3970	3880	543	1180	5000	2830	5	1	10852387	435	-10.82	0.69	12	0.07	-370.00	5819.00	5230	20230830	-23.42	3775	20231026	6.09	4515	-11.30	20240228	3820	4.84	20240125	5230	-23.42	20230830	3775	6.09	20231026	0.32	N	021040	5000	542 억		18546	N	N	0	N	00	N
3	20240731	150344	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	30	2	0.76	25341800	6333	201.05	3940	4035	3920	5120	2760	3940	4001.67	0.17	0	43	4040	3990	3950	3900	3860	3970	3880	543	1180	5000	2830	5	1	10852387	431	-10.73	0.68	12	0.06	-370.00	5819.00	5230	20230830	-24.09	3775	20231026	5.17	4515	-12.07	20240228	3820	3.93	20240125	5230	-24.09	20230830	3775	5.17	20231026	0.32	N	021040	5000	542 억		18546	N	N	0	N	00	N
4	20240731	140347	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	25	2	0.63	24159435	6035	191.59	3940	4035	3920	5120	2760	3940	4003.36	0.17	0	43	4040	3990	3950	3900	3860	3970	3880	543	1180	5000	2830	5	1	10852387	430	-10.72	0.68	12	0.06	-370.00	5819.00	5230	20230830	-24.19	3775	20231026	5.03	4515	-12.18	20240228	3820	3.80	20240125	5230	-24.19	20230830	3775	5.03	20231026	0.32	N	021040	5000	542 억		18546	N	N	0	N	00	N
5	20240731	130345	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	30	2	0.76	23750660	5932	188.32	3940	4035	3920	5120	2760	3940	4003.96	0.17	0	10	4040	3990	3950	3900	3860	3970	3880	543	1180	5000	2830	5	1	10852387	431	-10.73	0.68	12	0.05	-370.00	5819.00	5230	20230830	-24.09	3775	20231026	5.17	4515	-12.07	20240228	3820	3.93	20240125	5230	-24.09	20230830	3775	5.17	20231026	0.32	N	021040	5000	542 억		18546	N	N	0	N	00	N
6	20240731	120347	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	75	2	1.90	23306580	5821	184.79	3940	4035	3920	5120	2760	3940	4004.02	0.17	0	29	4040	3990	3950	3900	3860	3970	3880	543	1180	5000	2830	5	1	10852387	436	-10.85	0.69	12	0.05	-370.00	5819.00	5230	20230830	-23.23	3775	20231026	6.36	4515	-11.07	20240228	3820	5.10	20240125	5230	-23.23	20230830	3775	6.36	20231026	0.32	N	021040	5000	542 억		18546	N	N	0	N	00	N
7	20240731	110345	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	30	2	0.76	22079070	5513	175.02	3940	4035	3920	5120	2760	3940	4005.06	0.17	0	0	4040	3990	3950	3900	3860	3970	3880	543	1180	5000	2830	5	1	10852387	431	-10.73	0.68	12	0.05	-370.00	5819.00	5230	20230830	-24.09	3775	20231026	5.17	4515	-12.07	20240228	3820	3.93	20240125	5230	-24.09	20230830	3775	5.17	20231026	0.32	N	021040	5000	542 억		18546	N	N	0	N	00	N
8	20240731	100345	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	90	2	2.28	19105635	4772	151.49	3940	4035	3920	5120	2760	3940	4003.87	0.17	0	0	4040	3990	3950	3900	3860	3970	3880	543	1180	5000	2830	5	1	10852387	437	-10.89	0.69	12	0.04	-370.00	5819.00	5230	20230830	-22.94	3775	20231026	6.75	4515	-10.74	20240228	3820	5.50	20240125	5230	-22.94	20230830	3775	6.75	20231026	0.32	N	021040	5000	542 억		18546	N	N	0	N	00	N
9	20240731	090340	57	100.00	KOSDAQ		금속	N	N	N	N		N	3940	0	3	0.00	1182000	300	9.52	3940	3940	3940	5120	2760	3940	3940.00	0.17	0	0	4040	3990	3950	3900	3860	3970	3880	543	1180	5000	2830	5	1	10852387	428	-10.65	0.68	12	0.00	-370.00	5819.00	5230	20230830	-24.67	3775	20231026	4.37	4515	-12.74	20240228	3820	3.14	20240125	5230	-24.67	20230830	3775	4.37	20231026	0.32	N	021040	5000	542 억		18546	N	N	0	N	00	N
10	20240730	160335	57	100.00	KOSDAQ		금속	N	N	N	N		N	3940	-40	5	-1.01	12468600	3150	201.79	3945	4000	3910	5170	2790	3980	3945.83	0.17	0	0	4053	4016	3988	3951	3923	4002	3937	543	1190	5000	2860	5	1	10852387	428	-10.65	0.68	12	0.03	-370.00	5819.00	5300	20230724	-25.66	3775	20231026	4.37	4515	-12.74	20240228	3820	3.14	20240125	5230	-24.67	20230830	3775	4.37	20231026	0.32	N	021040	5000	542 억		18546	N	N	0	N	00	N
11	20240730	150341	57	100.00	KOSDAQ		금속	N	N	N	N		N	3945	-35	5	-0.88	11979820	3026	193.85	3945	4000	3910	5170	2790	3980	3946.10	0.17	0	44	4053	4016	3988	3951	3923	4002	3937	543	1190	5000	2860	5	1	10852387	428	-10.66	0.68	12	0.03	-370.00	5819.00	5300	20230724	-25.57	3775	20231026	4.50	4515	-12.62	20240228	3820	3.27	20240125	5230	-24.57	20230830	3775	4.50	20231026	0.32	N	021040	5000	542 억		18546	N	N	0	N	00	N
12	20240730	140336	57	100.00	KOSDAQ		금속	N	N	N	N		N	3940	-40	5	-1.01	10401820	2626	168.23	3945	4000	3910	5170	2790	3980	3946.40	0.17	0	44	4053	4016	3988	3951	3923	4002	3937	543	1190	5000	2860	5	1	10852387	428	-10.65	0.68	12	0.02	-370.00	5819.00	5300	20230724	-25.66	3775	20231026	4.37	4515	-12.74	20240228	3820	3.14	20240125	5230	-24.67	20230830	3775	4.37	20231026	0.32	N	021040	5000	542 억		18546	N	N	0	N	00	N
13	20240730	130341	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	-20	5	-0.50	10390000	2623	168.03	3945	4000	3910	5170	2790	3980	3946.41	0.17	0	44	4053	4016	3988	3951	3923	4002	3937	543	1190	5000	2860	5	1	10852387	430	-10.70	0.68	12	0.02	-370.00	5819.00	5300	20230724	-25.28	3775	20231026	4.90	4515	-12.29	20240228	3820	3.66	20240125	5230	-24.28	20230830	3775	4.90	20231026	0.32	N	021040	5000	542 억		18546	N	N	0	N	00	N
14	20240730	120339	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	-20	5	-0.50	10212155	2578	165.15	3945	4000	3910	5170	2790	3980	3946.23	0.17	0	44	4053	4016	3988	3951	3923	4002	3937	543	1190	5000	2860	5	1	10852387	430	-10.70	0.68	12	0.02	-370.00	5819.00	5300	20230724	-25.28	3775	20231026	4.90	4515	-12.29	20240228	3820	3.66	20240125	5230	-24.28	20230830	3775	4.90	20231026	0.32	N	021040	5000	542 억		18546	N	N	0	N	00	N
15	20240730	110341	57	100.00	KOSDAQ		금속	N	N	N	N		N	3910	-70	5	-1.76	8257895	2082	133.38	3945	4000	3910	5170	2790	3980	3949.52	0.17	0	0	4053	4016	3988	3951	3923	4002	3937	543	1190	5000	2860	5	1	10852387	424	-10.57	0.67	12	0.02	-370.00	5819.00	5300	20230724	-26.23	3775	20231026	3.58	4515	-13.40	20240228	3820	2.36	20240125	5230	-25.24	20230830	3775	3.58	20231026	0.32	N	021040	5000	542 억		18546	N	N	0	N	00	N
16	20240730	100341	57	100.00	KOSDAQ		금속	N	N	N	N		N	3910	-70	5	-1.76	8257895	2082	133.38	3945	4000	3910	5170	2790	3980	3949.52	0.17	0	0	4053	4016	3988	3951	3923	4002	3937	543	1190	5000	2860	5	1	10852387	424	-10.57	0.67	12	0.02	-370.00	5819.00	5300	20230724	-26.23	3775	20231026	3.58	4515	-13.40	20240228	3820	2.36	20240125	5230	-25.24	20230830	3775	3.58	20231026	0.32	N	021040	5000	542 억		18546	N	N	0	N	00	N
17	20240730	090341	57	100.00	KOSDAQ		금속	N	N	N	N		N	3945	-35	5	-0.88	4600600	1156	74.06	3945	3945	3945	5170	2790	3980	3945.00	0.17	0	0	4053	4016	3988	3951	3923	4002	3937	543	1190	5000	2860	5	1	10852387	428	-10.66	0.68	12	0.01	-370.00	5819.00	5300	20230724	-25.57	3775	20231026	4.50	4515	-12.62	20240228	3820	3.27	20240125	5230	-24.57	20230830	3775	4.50	20231026	0.32	N	021040	5000	542 억		18546	N	N	0	N	00	N
18	20240729	160338	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	-40	5	-1.00	6227530	1561	133.30	4025	4025	3960	5220	2815	4020	3988.87	0.17	0	-3	4053	4036	4018	4001	3983	4027	3992	543	1200	5000	2890	5	1	10852387	432	-10.76	0.68	12	0.01	-370.00	5819.00	5360	20230721	-25.75	3775	20231026	5.43	4515	-11.85	20240228	3820	4.19	20240125	5230	-23.90	20230830	3775	5.43	20231026	0.32	N	021040	5000	542 억		18549	N	N	0	N	00	N
19	20240729	150339	57	100.00	KOSDAQ		금속	N	N	N	N		N	3975	-45	5	-1.12	5885135	1475	125.96	4025	4025	3960	5220	2815	4020	3989.32	0.17	0	0	4053	4036	4018	4001	3983	4027	3992	543	1200	5000	2890	5	1	10852387	431	-10.74	0.68	12	0.01	-370.00	5819.00	5360	20230721	-25.84	3775	20231026	5.30	4515	-11.96	20240228	3820	4.06	20240125	5230	-24.00	20230830	3775	5.30	20231026	0.32	N	021040	5000	542 억		18549	N	N	0	N	00	N
20	20240729	140342	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	-10	5	-0.25	3718890	931	79.50	4025	4025	3960	5220	2815	4020	3993.69	0.17	0	0	4053	4036	4018	4001	3983	4027	3992	543	1200	5000	2890	5	1	10852387	435	-10.84	0.69	12	0.01	-370.00	5819.00	5360	20230721	-25.19	3775	20231026	6.23	4515	-11.18	20240228	3820	4.97	20240125	5230	-23.33	20230830	3775	6.23	20231026	0.32	N	021040	5000	542 억		18549	N	N	0	N	00	N
21	20240729	130347	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	5	2	0.12	3518400	881	75.23	4025	4025	3960	5220	2815	4020	3992.75	0.17	0	0	4053	4036	4018	4001	3983	4027	3992	543	1200	5000	2890	5	1	10852387	437	-10.88	0.69	12	0.01	-370.00	5819.00	5360	20230721	-24.91	3775	20231026	6.62	4515	-10.85	20240228	3820	5.37	20240125	5230	-23.04	20230830	3775	6.62	20231026	0.32	N	021040	5000	542 억		18549	N	N	0	N	00	N
22	20240729	120338	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	5	2	0.12	3518400	881	75.23	4025	4025	3960	5220	2815	4020	3992.75	0.17	0	0	4053	4036	4018	4001	3983	4027	3992	543	1200	5000	2890	5	1	10852387	437	-10.88	0.69	12	0.01	-370.00	5819.00	5360	20230721	-24.91	3775	20231026	6.62	4515	-10.85	20240228	3820	5.37	20240125	5230	-23.04	20230830	3775	6.62	20231026	0.32	N	021040	5000	542 억		18549	N	N	0	N	00	N
23	20240729	110339	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	-25	5	-0.62	1652495	414	35.35	4025	4025	3960	5220	2815	4020	3989.39	0.17	0	0	4053	4036	4018	4001	3983	4027	3992	543	1200	5000	2890	5	1	10852387	434	-10.80	0.69	12	0.00	-370.00	5819.00	5360	20230721	-25.47	3775	20231026	5.83	4515	-11.52	20240228	3820	4.58	20240125	5230	-23.61	20230830	3775	5.83	20231026	0.32	N	021040	5000	542 억		18549	N	N	0	N	00	N
24	20240729	100339	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	-20	5	-0.50	917860	230	19.64	4025	4025	3960	5220	2815	4020	3986.47	0.17	0	0	4053	4036	4018	4001	3983	4027	3992	543	1200	5000	2890	5	1	10852387	434	-10.81	0.69	12	0.00	-370.00	5819.00	5360	20230721	-25.37	3775	20231026	5.96	4515	-11.41	20240228	3820	4.71	20240125	5230	-23.52	20230830	3775	5.96	20231026	0.32	N	021040	5000	542 억		18549	N	N	0	N	00	N
25	20240729	090337	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	5	2	0.12	328385	82	7.00	4025	4025	3985	5220	2815	4020	3996.32	0.17	0	0	4053	4036	4018	4001	3983	4027	3992	543	1200	5000	2890	5	1	10852387	437	-10.88	0.69	12	0.00	-370.00	5819.00	5360	20230721	-24.91	3775	20231026	6.62	4515	-10.85	20240228	3820	5.37	20240125	5230	-23.04	20230830	3775	6.62	20231026	0.32	N	021040	5000	542 억		18549	N	N	0	N	00	N
26	20240726	160332	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	-5	5	-0.12	4711665	1171	5.75	4030	4035	4000	5230	2820	4025	4023.62	0.17	0	1	4128	4076	3988	3936	3848	4102	3962	543	1205	5000	2890	5	1	10852387	436	-10.86	0.69	12	0.01	-370.00	5819.00	5360	20230721	-25.00	3775	20231026	6.49	4515	-10.96	20240228	3820	5.24	20240125	5230	-23.14	20230830	3775	6.49	20231026	0.32	N	021040	5000	542 억		18548	N	N	0	N	00	N
27	20240726	150335	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	5	2	0.12	4583490	1139	5.60	4030	4035	4000	5230	2820	4025	4024.13	0.17	0	31	4128	4076	3988	3936	3848	4102	3962	543	1205	5000	2890	5	1	10852387	437	-10.89	0.69	12	0.01	-370.00	5819.00	5360	20230721	-24.81	3775	20231026	6.75	4515	-10.74	20240228	3820	5.50	20240125	5230	-22.94	20230830	3775	6.75	20231026	0.32	N	021040	5000	542 억		18548	N	N	0	N	00	N
28	20240726	140338	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	5	2	0.12	4583490	1139	5.60	4030	4035	4000	5230	2820	4025	4024.13	0.17	0	31	4128	4076	3988	3936	3848	4102	3962	543	1205	5000	2890	5	1	10852387	437	-10.89	0.69	12	0.01	-370.00	5819.00	5360	20230721	-24.81	3775	20231026	6.75	4515	-10.74	20240228	3820	5.50	20240125	5230	-22.94	20230830	3775	6.75	20231026	0.32	N	021040	5000	542 억		18548	N	N	0	N	00	N
29	20240726	130337	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	10	2	0.25	4466740	1110	5.45	4030	4035	4000	5230	2820	4025	4024.09	0.17	0	31	4128	4076	3988	3936	3848	4102	3962	543	1205	5000	2890	5	1	10852387	438	-10.91	0.69	12	0.01	-370.00	5819.00	5360	20230721	-24.72	3775	20231026	6.89	4515	-10.63	20240228	3820	5.63	20240125	5230	-22.85	20230830	3775	6.89	20231026	0.32	N	021040	5000	542 억		18548	N	N	0	N	00	N
30	20240726	120338	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	10	2	0.25	4466740	1110	5.45	4030	4035	4000	5230	2820	4025	4024.09	0.17	0	31	4128	4076	3988	3936	3848	4102	3962	543	1205	5000	2890	5	1	10852387	438	-10.91	0.69	12	0.01	-370.00	5819.00	5360	20230721	-24.72	3775	20231026	6.89	4515	-10.63	20240228	3820	5.63	20240125	5230	-22.85	20230830	3775	6.89	20231026	0.32	N	021040	5000	542 억		18548	N	N	0	N	00	N
31	20240726	110337	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	10	2	0.25	4442530	1104	5.42	4030	4035	4000	5230	2820	4025	4024.03	0.17	0	31	4128	4076	3988	3936	3848	4102	3962	543	1205	5000	2890	5	1	10852387	438	-10.91	0.69	12	0.01	-370.00	5819.00	5360	20230721	-24.72	3775	20231026	6.89	4515	-10.63	20240228	3820	5.63	20240125	5230	-22.85	20230830	3775	6.89	20231026	0.32	N	021040	5000	542 억		18548	N	N	0	N	00	N
32	20240726	100338	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	10	2	0.25	4104065	1020	5.01	4030	4035	4000	5230	2820	4025	4023.59	0.17	0	31	4128	4076	3988	3936	3848	4102	3962	543	1205	5000	2890	5	1	10852387	438	-10.91	0.69	12	0.01	-370.00	5819.00	5360	20230721	-24.72	3775	20231026	6.89	4515	-10.63	20240228	3820	5.63	20240125	5230	-22.85	20230830	3775	6.89	20231026	0.32	N	021040	5000	542 억		18548	N	N	0	N	00	N
33	20240726	090336	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	5	2	0.12	342535	85	0.42	4030	4030	4025	5230	2820	4025	4029.94	0.17	0	31	4128	4076	3988	3936	3848	4102	3962	543	1205	5000	2890	5	1	10852387	437	-10.89	0.69	12	0.00	-370.00	5819.00	5360	20230721	-24.81	3775	20231026	6.75	4515	-10.74	20240228	3820	5.50	20240125	5230	-22.94	20230830	3775	6.75	20231026	0.32	N	021040	5000	542 억		18548	N	N	0	N	00	N
34	20240725	160335	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	95	2	2.42	81242435	20352	678.63	3900	4040	3900	5100	2755	3930	3991.96	0.17	0	-9	4046	3987	3956	3897	3866	3972	3882	543	1170	5000	2820	5	1	10852387	437	-10.88	0.69	12	0.19	-370.00	5819.00	5360	20230721	-24.91	3775	20231026	6.62	4515	-10.85	20240228	3820	5.37	20240125	5230	-23.04	20230830	3775	6.62	20231026	0.32	N	021040	5000	542 억		18551	N	N	0	N	00	N
35	20240725	150341	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	110	2	2.80	80516460	20171	672.59	3900	4040	3900	5100	2755	3930	3991.79	0.17	0	-9	4046	3987	3956	3897	3866	3972	3882	543	1170	5000	2820	5	1	10852387	438	-10.92	0.69	12	0.19	-370.00	5819.00	5360	20230721	-24.63	3775	20231026	7.02	4515	-10.52	20240228	3820	5.76	20240125	5230	-22.75	20230830	3775	7.02	20231026	0.32	N	021040	5000	542 억		18551	N	N	0	N	00	N
36	20240725	140339	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	60	2	1.53	11974695	3034	101.17	3900	4000	3900	5100	2755	3930	3947.01	0.17	0	39	4046	3987	3956	3897	3866	3972	3882	543	1170	5000	2820	5	1	10852387	433	-10.78	0.69	12	0.03	-370.00	5819.00	5360	20230721	-25.56	3775	20231026	5.70	4515	-11.63	20240228	3820	4.45	20240125	5230	-23.71	20230830	3775	5.70	20231026	0.32	N	021040	5000	542 억		18551	N	N	0	N	00	N
37	20240725	130338	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	60	2	1.53	11974695	3034	101.17	3900	4000	3900	5100	2755	3930	3947.01	0.17	0	39	4046	3987	3956	3897	3866	3972	3882	543	1170	5000	2820	5	1	10852387	433	-10.78	0.69	12	0.03	-370.00	5819.00	5360	20230721	-25.56	3775	20231026	5.70	4515	-11.63	20240228	3820	4.45	20240125	5230	-23.71	20230830	3775	5.70	20231026	0.32	N	021040	5000	542 억		18551	N	N	0	N	00	N
38	20240725	120337	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	70	2	1.78	11566675	2931	97.73	3900	4000	3900	5100	2755	3930	3946.50	0.17	0	39	4046	3987	3956	3897	3866	3972	3882	543	1170	5000	2820	5	1	10852387	434	-10.81	0.69	12	0.03	-370.00	5819.00	5360	20230721	-25.37	3775	20231026	5.96	4515	-11.41	20240228	3820	4.71	20240125	5230	-23.52	20230830	3775	5.96	20231026	0.32	N	021040	5000	542 억		18551	N	N	0	N	00	N
39	20240725	110335	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	70	2	1.78	11163175	2830	94.36	3900	4000	3900	5100	2755	3930	3944.75	0.17	0	39	4046	3987	3956	3897	3866	3972	3882	543	1170	5000	2820	5	1	10852387	434	-10.81	0.69	12	0.03	-370.00	5819.00	5360	20230721	-25.37	3775	20231026	5.96	4515	-11.41	20240228	3820	4.71	20240125	5230	-23.52	20230830	3775	5.96	20231026	0.32	N	021040	5000	542 억		18551	N	N	0	N	00	N
40	20240725	100336	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	70	2	1.78	5484665	1388	46.28	3900	4000	3900	5100	2755	3930	3951.98	0.17	0	-6	4046	3987	3956	3897	3866	3972	3882	543	1170	5000	2820	5	1	10852387	434	-10.81	0.69	12	0.01	-370.00	5819.00	5360	20230721	-25.37	3775	20231026	5.96	4515	-11.41	20240228	3820	4.71	20240125	5230	-23.52	20230830	3775	5.96	20231026	0.32	N	021040	5000	542 억		18551	N	N	0	N	00	N
41	20240725	090336	57	100.00	KOSDAQ		금속	N	N	N	N		N	3905	-25	5	-0.64	906030	232	7.74	3900	3905	3900	5100	2755	3930	3901.49	0.17	0	0	4046	3987	3956	3897	3866	3972	3882	543	1170	5000	2820	5	1	10852387	424	-10.55	0.67	12	0.00	-370.00	5819.00	5360	20230721	-27.15	3775	20231026	3.44	4515	-13.51	20240228	3820	2.23	20240125	5230	-25.33	20230830	3775	3.44	20231026	0.32	N	021040	5000	542 억		18551	N	N	0	N	00	N
42	20240724	160333	57	100.00	KOSDAQ		금속	N	N	N	N		N	3930	-80	5	-2.00	11869635	2999	14.72	3975	4015	3925	5210	2810	4010	3957.74	0.17	0	-74	4060	4035	3990	3965	3920	4047	3977	543	1200	5000	2880	5	1	10852387	426	-10.62	0.68	12	0.03	-370.00	5819.00	5360	20230721	-26.68	3775	20231026	4.11	4515	-12.96	20240228	3820	2.88	20240125	5300	-25.85	20230724	3775	4.11	20231026	0.32	N	021040	5000	542 억		18555	N	N	0	N	00	N
43	20240724	150338	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	-5	5	-0.12	6613645	1664	8.17	3975	4015	3945	5210	2810	4010	3974.40	0.17	0	-70	4060	4035	3990	3965	3920	4047	3977	543	1200	5000	2880	5	1	10852387	435	-10.82	0.69	12	0.02	-370.00	5819.00	5360	20230721	-25.28	3775	20231026	6.09	4515	-11.30	20240228	3820	4.84	20240125	5300	-24.43	20230724	3775	6.09	20231026	0.32	N	021040	5000	542 억		18555	N	N	0	N	00	N
44	20240724	140339	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	-5	5	-0.12	6613645	1664	8.17	3975	4015	3945	5210	2810	4010	3974.40	0.17	0	-70	4060	4035	3990	3965	3920	4047	3977	543	1200	5000	2880	5	1	10852387	435	-10.82	0.69	12	0.02	-370.00	5819.00	5360	20230721	-25.28	3775	20231026	6.09	4515	-11.30	20240228	3820	4.84	20240125	5300	-24.43	20230724	3775	6.09	20231026	0.32	N	021040	5000	542 억		18555	N	N	0	N	00	N
45	20240724	130335	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	-5	5	-0.12	6529540	1643	8.06	3975	4015	3945	5210	2810	4010	3974.00	0.17	0	-70	4060	4035	3990	3965	3920	4047	3977	543	1200	5000	2880	5	1	10852387	435	-10.82	0.69	12	0.02	-370.00	5819.00	5360	20230721	-25.28	3775	20231026	6.09	4515	-11.30	20240228	3820	4.84	20240125	5300	-24.43	20230724	3775	6.09	20231026	0.32	N	021040	5000	542 억		18555	N	N	0	N	00	N
46	20240724	120339	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	-50	5	-1.25	5642575	1420	6.97	3975	4015	3945	5210	2810	4010	3973.46	0.17	0	-70	4060	4035	3990	3965	3920	4047	3977	543	1200	5000	2880	5	1	10852387	430	-10.70	0.68	12	0.01	-370.00	5819.00	5360	20230721	-26.12	3775	20231026	4.90	4515	-12.29	20240228	3820	3.66	20240125	5300	-25.28	20230724	3775	4.90	20231026	0.32	N	021040	5000	542 억		18555	N	N	0	N	00	N
47	20240724	110338	57	100.00	KOSDAQ		금속	N	N	N	N		N	3955	-55	5	-1.37	4712325	1185	5.82	3975	4015	3945	5210	2810	4010	3976.45	0.17	0	0	4060	4035	3990	3965	3920	4047	3977	543	1200	5000	2880	5	1	10852387	429	-10.69	0.68	12	0.01	-370.00	5819.00	5360	20230721	-26.21	3775	20231026	4.77	4515	-12.40	20240228	3820	3.53	20240125	5300	-25.38	20230724	3775	4.77	20231026	0.32	N	021040	5000	542 억		18555	N	N	0	N	00	N
48	20240724	100337	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	-10	5	-0.25	2993555	751	3.69	3975	4015	3975	5210	2810	4010	3985.87	0.17	0	0	4060	4035	3990	3965	3920	4047	3977	543	1200	5000	2880	5	1	10852387	434	-10.81	0.69	12	0.01	-370.00	5819.00	5360	20230721	-25.37	3775	20231026	5.96	4515	-11.41	20240228	3820	4.71	20240125	5300	-24.53	20230724	3775	5.96	20231026	0.32	N	021040	5000	542 억		18555	N	N	0	N	00	N
49	20240724	090336	57	100.00	KOSDAQ		금속	N	N	N	N		N	3975	-35	5	-0.87	171170	43	0.21	3975	3975	3975	5210	2810	4010	3975.00	0.17	0	0	4060	4035	3990	3965	3920	4047	3977	543	1200	5000	2880	5	1	10852387	431	-10.74	0.68	12	0.00	-370.00	5819.00	5360	20230721	-25.84	3775	20231026	5.30	4515	-11.96	20240228	3820	4.06	20240125	5300	-25.00	20230724	3775	5.30	20231026	0.32	N	021040	5000	542 억		18555	N	N	0	N	00	N
50	20240723	160331	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	65	2	1.65	81488730	20378	882.55	3945	4015	3945	5120	2765	3945	3998.98	0.17	0	-126	4055	4000	3965	3910	3875	3982	3892	543	1175	5000	2840	5	1	10852387	435	-10.84	0.69	12	0.19	-370.00	5819.00	5360	20230721	-25.19	3775	20231026	6.23	4515	-11.18	20240228	3820	4.97	20240125	5300	-24.34	20230724	3775	6.23	20231026	0.32	N	021040	5000	542 억		18675	N	N	0	N	00	N
51	20240723	150341	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	70	2	1.77	80856180	20220	875.70	3945	4015	3945	5120	2765	3945	3998.94	0.17	0	-123	4055	4000	3965	3910	3875	3982	3892	543	1175	5000	2840	5	1	10852387	436	-10.85	0.69	12	0.19	-370.00	5819.00	5360	20230721	-25.09	3775	20231026	6.36	4515	-11.07	20240228	3820	5.10	20240125	5300	-24.25	20230724	3775	6.36	20231026	0.32	N	021040	5000	542 억		18675	N	N	0	N	00	N
52	20240723	140333	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	70	2	1.77	80856180	20220	875.70	3945	4015	3945	5120	2765	3945	3998.94	0.17	0	-123	4055	4000	3965	3910	3875	3982	3892	543	1175	5000	2840	5	1	10852387	436	-10.85	0.69	12	0.19	-370.00	5819.00	5360	20230721	-25.09	3775	20231026	6.36	4515	-11.07	20240228	3820	5.10	20240125	5300	-24.25	20230724	3775	6.36	20231026	0.32	N	021040	5000	542 억		18675	N	N	0	N	00	N
53	20240723	130332	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	70	2	1.77	78467255	19625	849.94	3945	4015	3945	5120	2765	3945	3998.45	0.17	0	-123	4055	4000	3965	3910	3875	3982	3892	543	1175	5000	2840	5	1	10852387	436	-10.85	0.69	12	0.18	-370.00	5819.00	5360	20230721	-25.09	3775	20231026	6.36	4515	-11.07	20240228	3820	5.10	20240125	5300	-24.25	20230724	3775	6.36	20231026	0.32	N	021040	5000	542 억		18675	N	N	0	N	00	N
54	20240723	120336	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	55	2	1.39	73687225	18430	798.18	3945	4015	3945	5120	2765	3945	3998.35	0.17	0	-123	4055	4000	3965	3910	3875	3982	3892	543	1175	5000	2840	5	1	10852387	434	-10.81	0.69	12	0.17	-370.00	5819.00	5360	20230721	-25.37	3775	20231026	5.96	4515	-11.41	20240228	3820	4.71	20240125	5300	-24.53	20230724	3775	5.96	20231026	0.32	N	021040	5000	542 억		18675	N	N	0	N	00	N
55	20240723	110336	57	100.00	KOSDAQ		금속	N	N	N	N		N	3945	0	3	0.00	1869930	474	20.53	3945	3945	3945	5120	2765	3945	3945.00	0.17	0	-18	4055	4000	3965	3910	3875	3982	3892	543	1175	5000	2840	5	1	10852387	428	-10.66	0.68	12	0.00	-370.00	5819.00	5360	20230721	-26.40	3775	20231026	4.50	4515	-12.62	20240228	3820	3.27	20240125	5300	-25.57	20230724	3775	4.50	20231026	0.32	N	021040	5000	542 억		18675	N	N	0	N	00	N
56	20240723	100334	57	100.00	KOSDAQ		금속	N	N	N	N		N	3945	0	3	0.00	1869930	474	20.53	3945	3945	3945	5120	2765	3945	3945.00	0.17	0	-18	4055	4000	3965	3910	3875	3982	3892	543	1175	5000	2840	5	1	10852387	428	-10.66	0.68	12	0.00	-370.00	5819.00	5360	20230721	-26.40	3775	20231026	4.50	4515	-12.62	20240228	3820	3.27	20240125	5300	-25.57	20230724	3775	4.50	20231026	0.32	N	021040	5000	542 억		18675	N	N	0	N	00	N
57	20240723	090335	57	100.00	KOSDAQ		금속	N	N	N	N		N	3945	0	3	0.00	568080	144	6.24	3945	3945	3945	5120	2765	3945	3945.00	0.17	0	-18	4055	4000	3965	3910	3875	3982	3892	543	1175	5000	2840	5	1	10852387	428	-10.66	0.68	12	0.00	-370.00	5819.00	5360	20230721	-26.40	3775	20231026	4.50	4515	-12.62	20240228	3820	3.27	20240125	5300	-25.57	20230724	3775	4.50	20231026	0.32	N	021040	5000	542 억		18675	N	N	0	N	00	N
58	20240722	160331	57	100.00	KOSDAQ		금속	N	N	N	N		N	3945	-65	5	-1.62	9168525	2309	54.96	4020	4020	3930	5210	2810	4010	3970.78	0.17	0	-43	4050	4030	3990	3970	3930	4040	3980	543	1200	5000	2880	5	1	10852387	428	-10.66	0.68	12	0.02	-370.00	5819.00	5360	20230721	-26.40	3775	20231026	4.50	4515	-12.62	20240228	3820	3.27	20240125	5300	-25.57	20230724	3775	4.50	20231026	0.32	N	021040	5000	542 억		18681	N	N	0	N	00	N
59	20240722	150334	57	100.00	KOSDAQ		금속	N	N	N	N		N	3940	-70	5	-1.75	9065140	2283	54.34	4020	4020	3930	5210	2810	4010	3970.71	0.17	0	-40	4050	4030	3990	3970	3930	4040	3980	543	1200	5000	2880	5	1	10852387	428	-10.65	0.68	12	0.02	-370.00	5819.00	5360	20230721	-26.49	3775	20231026	4.37	4515	-12.74	20240228	3820	3.14	20240125	5300	-25.66	20230724	3775	4.37	20231026	0.32	N	021040	5000	542 억		18681	N	N	0	N	00	N
60	20240722	140336	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	-20	5	-0.50	8149900	2051	48.82	4020	4020	3930	5210	2810	4010	3973.62	0.17	0	-40	4050	4030	3990	3970	3930	4040	3980	543	1200	5000	2880	5	1	10852387	433	-10.78	0.69	12	0.02	-370.00	5819.00	5360	20230721	-25.56	3775	20231026	5.70	4515	-11.63	20240228	3820	4.45	20240125	5300	-24.72	20230724	3775	5.70	20231026	0.32	N	021040	5000	542 억		18681	N	N	0	N	00	N
61	20240722	130333	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	-20	5	-0.50	8149900	2051	48.82	4020	4020	3930	5210	2810	4010	3973.62	0.17	0	-40	4050	4030	3990	3970	3930	4040	3980	543	1200	5000	2880	5	1	10852387	433	-10.78	0.69	12	0.02	-370.00	5819.00	5360	20230721	-25.56	3775	20231026	5.70	4515	-11.63	20240228	3820	4.45	20240125	5300	-24.72	20230724	3775	5.70	20231026	0.32	N	021040	5000	542 억		18681	N	N	0	N	00	N
62	20240722	120332	57	100.00	KOSDAQ		금속	N	N	N	N		N	3930	-80	5	-2.00	7615875	1917	45.63	4020	4020	3930	5210	2810	4010	3972.81	0.17	0	0	4050	4030	3990	3970	3930	4040	3980	543	1200	5000	2880	5	1	10852387	426	-10.62	0.68	12	0.02	-370.00	5819.00	5360	20230721	-26.68	3775	20231026	4.11	4515	-12.96	20240228	3820	2.88	20240125	5300	-25.85	20230724	3775	4.11	20231026	0.32	N	021040	5000	542 억		18681	N	N	0	N	00	N
63	20240722	110335	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	-30	5	-0.75	5519810	1386	32.99	4020	4020	3950	5210	2810	4010	3982.55	0.17	0	0	4050	4030	3990	3970	3930	4040	3980	543	1200	5000	2880	5	1	10852387	432	-10.76	0.68	12	0.01	-370.00	5819.00	5360	20230721	-25.75	3775	20231026	5.43	4515	-11.85	20240228	3820	4.19	20240125	5300	-24.91	20230724	3775	5.43	20231026	0.32	N	021040	5000	542 억		18681	N	N	0	N	00	N
64	20240722	100333	57	100.00	KOSDAQ		금속	N	N	N	N		N	3985	-25	5	-0.62	2648580	662	15.76	4020	4020	3985	5210	2810	4010	4000.88	0.17	0	0	4050	4030	3990	3970	3930	4040	3980	543	1200	5000	2880	5	1	10852387	432	-10.77	0.68	12	0.01	-370.00	5819.00	5360	20230721	-25.65	3775	20231026	5.56	4515	-11.74	20240228	3820	4.32	20240125	5300	-24.81	20230724	3775	5.56	20231026	0.32	N	021040	5000	542 억		18681	N	N	0	N	00	N
65	20240722	090331	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	10	2	0.25	550740	137	3.26	4020	4020	4020	5210	2810	4010	4020.00	0.17	0	0	4050	4030	3990	3970	3930	4040	3980	543	1200	5000	2880	5	1	10852387	436	-10.86	0.69	12	0.00	-370.00	5819.00	5360	20230721	-25.00	3775	20231026	6.49	4515	-10.96	20240228	3820	5.24	20240125	5300	-24.15	20230724	3775	6.49	20231026	0.32	N	021040	5000	542 억		18681	N	N	0	N	00	N
66	20240719	160328	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	55	2	1.39	16550710	4166	518.80	3955	4010	3950	5140	2770	3955	3972.87	0.17	0	-57	3991	3972	3951	3932	3911	3962	3922	543	1185	5000	2840	5	1	10852387	435	-10.84	0.69	12	0.04	-370.00	5819.00	5360	20230721	-25.19	3775	20231026	6.23	4515	-11.18	20240228	3820	4.97	20240125	5360	-25.19	20230721	3775	6.23	20231026	0.32	N	021040	5000	542 억		18698	N	N	0	N	00	N
67	20240719	150329	57	100.00	KOSDAQ		금속	N	N	N	N		N	3985	30	2	0.76	15877030	3998	497.88	3955	4010	3950	5140	2770	3955	3971.32	0.17	0	-51	3991	3972	3951	3932	3911	3962	3922	543	1185	5000	2840	5	1	10852387	432	-10.77	0.68	12	0.04	-370.00	5819.00	5360	20230721	-25.65	3775	20231026	5.56	4515	-11.74	20240228	3820	4.32	20240125	5360	-25.65	20230721	3775	5.56	20231026	0.32	N	021040	5000	542 억		18698	N	N	0	N	00	N
68	20240719	140331	57	100.00	KOSDAQ		금속	N	N	N	N		N	3985	30	2	0.76	11817865	2984	371.61	3955	3995	3950	5140	2770	3955	3960.45	0.17	0	-51	3991	3972	3951	3932	3911	3962	3922	543	1185	5000	2840	5	1	10852387	432	-10.77	0.68	12	0.03	-370.00	5819.00	5360	20230721	-25.65	3775	20231026	5.56	4515	-11.74	20240228	3820	4.32	20240125	5360	-25.65	20230721	3775	5.56	20231026	0.32	N	021040	5000	542 억		18698	N	N	0	N	00	N
69	20240719	130327	57	100.00	KOSDAQ		금속	N	N	N	N		N	3985	30	2	0.76	11710260	2957	368.24	3955	3995	3950	5140	2770	3955	3960.22	0.17	0	-51	3991	3972	3951	3932	3911	3962	3922	543	1185	5000	2840	5	1	10852387	432	-10.77	0.68	12	0.03	-370.00	5819.00	5360	20230721	-25.65	3775	20231026	5.56	4515	-11.74	20240228	3820	4.32	20240125	5360	-25.65	20230721	3775	5.56	20231026	0.32	N	021040	5000	542 억		18698	N	N	0	N	00	N
70	20240719	120327	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	35	2	0.88	11706275	2956	368.12	3955	3995	3950	5140	2770	3955	3960.21	0.17	0	-51	3991	3972	3951	3932	3911	3962	3922	543	1185	5000	2840	5	1	10852387	433	-10.78	0.69	12	0.03	-370.00	5819.00	5360	20230721	-25.56	3775	20231026	5.70	4515	-11.63	20240228	3820	4.45	20240125	5360	-25.56	20230721	3775	5.70	20231026	0.32	N	021040	5000	542 억		18698	N	N	0	N	00	N
71	20240719	110330	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	5	2	0.13	9327320	2358	293.65	3955	3995	3950	5140	2770	3955	3955.61	0.17	0	-40	3991	3972	3951	3932	3911	3962	3922	543	1185	5000	2840	5	1	10852387	430	-10.70	0.68	12	0.02	-370.00	5819.00	5360	20230721	-26.12	3775	20231026	4.90	4515	-12.29	20240228	3820	3.66	20240125	5360	-26.12	20230721	3775	4.90	20231026	0.32	N	021040	5000	542 억		18698	N	N	0	N	00	N
72	20240719	100305	57	100.00	KOSDAQ		금속	N	N	N	N		N	3955	0	3	0.00	8000955	2023	251.93	3955	3955	3950	5140	2770	3955	3955.00	0.17	0	0	3991	3972	3951	3932	3911	3962	3922	543	1185	5000	2840	5	1	10852387	429	-10.69	0.68	12	0.02	-370.00	5819.00	5360	20230721	-26.21	3775	20231026	4.77	4515	-12.40	20240228	3820	3.53	20240125	5360	-26.21	20230721	3775	4.77	20231026	0.32	N	021040	5000	542 억		18698	N	N	0	N	00	N
73	20240719	090339	57	100.00	KOSDAQ		금속	N	N	N	N		N	3955	0	3	0.00	870100	220	27.40	3955	3955	3955	5140	2770	3955	3955.00	0.17	0	0	3991	3972	3951	3932	3911	3962	3922	543	1185	5000	2840	5	1	10852387	429	-10.69	0.68	12	0.00	-370.00	5819.00	5360	20230721	-26.21	3775	20231026	4.77	4515	-12.40	20240228	3820	3.53	20240125	5360	-26.21	20230721	3775	4.77	20231026	0.32	N	021040	5000	542 억		18698	N	N	0	N	00	N
74	20240718	160324	57	100.00	KOSDAQ		금속	N	N	N	N		N	3955	-15	5	-0.38	3181265	803	67.14	3965	3970	3930	5160	2780	3970	3961.23	0.17	0	-9	3976	3972	3966	3962	3956	3975	3965	543	1190	5000	2850	5	1	10852387	429	-10.69	0.68	12	0.01	-370.00	5819.00	5360	20230721	-26.21	3775	20231026	4.77	4515	-12.40	20240228	3820	3.53	20240125	5360	-26.21	20230721	3775	4.77	20231026	0.32	N	021040	5000	542 억		18704	N	N	0	N	00	N
75	20240718	150327	57	100.00	KOSDAQ		금속	N	N	N	N		N	3955	-15	5	-0.38	3137715	792	66.22	3965	3970	3930	5160	2780	3970	3961.27	0.17	0	-1	3976	3972	3966	3962	3956	3975	3965	543	1190	5000	2850	5	1	10852387	429	-10.69	0.68	12	0.01	-370.00	5819.00	5360	20230721	-26.21	3775	20231026	4.77	4515	-12.40	20240228	3820	3.53	20240125	5360	-26.21	20230721	3775	4.77	20231026	0.32	N	021040	5000	542 억		18704	N	N	0	N	00	N
76	20240718	140325	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	-10	5	-0.25	2555620	645	53.93	3965	3970	3930	5160	2780	3970	3961.62	0.17	0	-1	3976	3972	3966	3962	3956	3975	3965	543	1190	5000	2850	5	1	10852387	430	-10.70	0.68	12	0.01	-370.00	5819.00	5360	20230721	-26.12	3775	20231026	4.90	4515	-12.29	20240228	3820	3.66	20240125	5360	-26.12	20230721	3775	4.90	20231026	0.32	N	021040	5000	542 억		18704	N	N	0	N	00	N
77	20240718	130325	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	-10	5	-0.25	2131900	538	44.98	3965	3970	3930	5160	2780	3970	3961.97	0.17	0	-1	3976	3972	3966	3962	3956	3975	3965	543	1190	5000	2850	5	1	10852387	430	-10.70	0.68	12	0.00	-370.00	5819.00	5360	20230721	-26.12	3775	20231026	4.90	4515	-12.29	20240228	3820	3.66	20240125	5360	-26.12	20230721	3775	4.90	20231026	0.32	N	021040	5000	542 억		18704	N	N	0	N	00	N
78	20240718	120325	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	-5	5	-0.13	1711795	432	36.12	3965	3970	3930	5160	2780	3970	3961.61	0.17	0	-1	3976	3972	3966	3962	3956	3975	3965	543	1190	5000	2850	5	1	10852387	430	-10.72	0.68	12	0.00	-370.00	5819.00	5360	20230721	-26.03	3775	20231026	5.03	4515	-12.18	20240228	3820	3.80	20240125	5360	-26.03	20230721	3775	5.03	20231026	0.32	N	021040	5000	542 억		18704	N	N	0	N	00	N
79	20240718	110326	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	-5	5	-0.13	1680075	424	35.45	3965	3970	3930	5160	2780	3970	3961.54	0.17	0	-1	3976	3972	3966	3962	3956	3975	3965	543	1190	5000	2850	5	1	10852387	430	-10.72	0.68	12	0.00	-370.00	5819.00	5360	20230721	-26.03	3775	20231026	5.03	4515	-12.18	20240228	3820	3.80	20240125	5360	-26.03	20230721	3775	5.03	20231026	0.32	N	021040	5000	542 억		18704	N	N	0	N	00	N
80	20240718	100327	57	100.00	KOSDAQ		금속	N	N	N	N		N	3940	-30	5	-0.76	744515	188	15.72	3965	3965	3930	5160	2780	3970	3957.10	0.17	0	-1	3976	3972	3966	3962	3956	3975	3965	543	1190	5000	2850	5	1	10852387	428	-10.65	0.68	12	0.00	-370.00	5819.00	5360	20230721	-26.49	3775	20231026	4.37	4515	-12.74	20240228	3820	3.14	20240125	5360	-26.49	20230721	3775	4.37	20231026	0.32	N	021040	5000	542 억		18704	N	N	0	N	00	N
81	20240718	090329	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	-5	5	-0.13	198475	50	4.18	3965	3965	3965	5160	2780	3970	3965.00	0.17	0	0	3976	3972	3966	3962	3956	3975	3965	543	1190	5000	2850	5	1	10852387	430	-10.72	0.68	12	0.00	-370.00	5819.00	5360	20230721	-26.03	3775	20231026	5.03	4515	-12.18	20240228	3820	3.80	20240125	5360	-26.03	20230721	3775	5.03	20231026	0.32	N	021040	5000	542 억		18704	N	N	0	N	00	N
82	20240717	160337	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	5	2	0.13	4741765	1196	94.17	3965	3970	3960	5150	2780	3965	3964.69	0.17	0	-6	3981	3972	3966	3957	3951	3972	3957	543	1185	5000	2850	5	1	10852387	431	-10.73	0.68	12	0.01	-370.00	5819.00	5360	20230721	-25.93	3775	20231026	5.17	4515	-12.07	20240228	3820	3.93	20240125	5360	-25.93	20230721	3775	5.17	20231026	0.32	N	021040	5000	542 억		18710	N	N	0	N	00	N
83	20240717	150341	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	0	3	0.00	4614725	1164	91.65	3965	3970	3960	5150	2780	3965	3964.54	0.17	0	-6	3981	3972	3966	3957	3951	3972	3957	543	1185	5000	2850	5	1	10852387	430	-10.72	0.68	12	0.01	-370.00	5819.00	5360	20230721	-26.03	3775	20231026	5.03	4515	-12.18	20240228	3820	3.80	20240125	5360	-26.03	20230721	3775	5.03	20231026	0.32	N	021040	5000	542 억		18710	N	N	0	N	00	N
84	20240717	140340	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	-5	5	-0.13	4265505	1076	84.72	3965	3970	3960	5150	2780	3965	3964.22	0.17	0	0	3981	3972	3966	3957	3951	3972	3957	543	1185	5000	2850	5	1	10852387	430	-10.70	0.68	12	0.01	-370.00	5819.00	5360	20230721	-26.12	3775	20231026	4.90	4515	-12.29	20240228	3820	3.66	20240125	5360	-26.12	20230721	3775	4.90	20231026	0.32	N	021040	5000	542 억		18710	N	N	0	N	00	N
85	20240717	130338	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	-5	5	-0.13	4095225	1033	81.34	3965	3970	3960	5150	2780	3965	3964.40	0.17	0	0	3981	3972	3966	3957	3951	3972	3957	543	1185	5000	2850	5	1	10852387	430	-10.70	0.68	12	0.01	-370.00	5819.00	5360	20230721	-26.12	3775	20231026	4.90	4515	-12.29	20240228	3820	3.66	20240125	5360	-26.12	20230721	3775	4.90	20231026	0.32	N	021040	5000	542 억		18710	N	N	0	N	00	N
86	20240717	120340	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	5	2	0.13	2265705	571	44.96	3965	3970	3960	5150	2780	3965	3967.96	0.17	0	0	3981	3972	3966	3957	3951	3972	3957	543	1185	5000	2850	5	1	10852387	431	-10.73	0.68	12	0.01	-370.00	5819.00	5360	20230721	-25.93	3775	20231026	5.17	4515	-12.07	20240228	3820	3.93	20240125	5360	-25.93	20230721	3775	5.17	20231026	0.32	N	021040	5000	542 억		18710	N	N	0	N	00	N
87	20240717	110339	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	5	2	0.13	1110445	280	22.05	3965	3970	3965	5150	2780	3965	3965.88	0.17	0	0	3981	3972	3966	3957	3951	3972	3957	543	1185	5000	2850	5	1	10852387	431	-10.73	0.68	12	0.00	-370.00	5819.00	5360	20230721	-25.93	3775	20231026	5.17	4515	-12.07	20240228	3820	3.93	20240125	5360	-25.93	20230721	3775	5.17	20231026	0.32	N	021040	5000	542 억		18710	N	N	0	N	00	N
88	20240717	100339	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	0	3	0.00	138775	35	2.76	3965	3965	3965	5150	2780	3965	3965.00	0.17	0	0	3981	3972	3966	3957	3951	3972	3957	543	1185	5000	2850	5	1	10852387	430	-10.72	0.68	12	0.00	-370.00	5819.00	5360	20230721	-26.03	3775	20231026	5.03	4515	-12.18	20240228	3820	3.80	20240125	5360	-26.03	20230721	3775	5.03	20231026	0.32	N	021040	5000	542 억		18710	N	N	0	N	00	N
89	20240717	090308	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	0	3	0.00	138775	35	2.76	3965	3965	3965	5150	2780	3965	3965.00	0.17	0	0	3981	3972	3966	3957	3951	3972	3957	543	1185	5000	2850	5	1	10852387	430	-10.72	0.68	12	0.00	-370.00	5819.00	5360	20230721	-26.03	3775	20231026	5.03	4515	-12.18	20240228	3820	3.80	20240125	5360	-26.03	20230721	3775	5.03	20231026	0.32	N	021040	5000	542 억		18710	N	N	0	N	00	N
90	20240716	160340	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	0	3	0.00	5035785	1270	147.50	3965	3975	3960	5150	2780	3965	3965.19	0.17	0	-2	3991	3977	3971	3957	3951	3975	3955	543	1185	5000	2850	5	1	10852387	430	-10.72	0.68	12	0.01	-370.00	5819.00	5360	20230721	-26.03	3775	20231026	5.03	4515	-12.18	20240228	3820	3.80	20240125	5360	-26.03	20230721	3775	5.03	20231026	0.32	N	021040	5000	542 억		18712	N	N	0	N	00	N
91	20240716	150343	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	-5	5	-0.13	4259615	1074	124.74	3965	3975	3960	5150	2780	3965	3966.13	0.17	0	0	3991	3977	3971	3957	3951	3975	3955	543	1185	5000	2850	5	1	10852387	430	-10.70	0.68	12	0.01	-370.00	5819.00	5360	20230721	-26.12	3775	20231026	4.90	4515	-12.29	20240228	3820	3.66	20240125	5360	-26.12	20230721	3775	4.90	20231026	0.32	N	021040	5000	542 억		18712	N	N	0	N	00	N
92	20240716	140342	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	0	3	0.00	4168455	1051	122.07	3965	3975	3960	5150	2780	3965	3966.19	0.17	0	0	3991	3977	3971	3957	3951	3975	3955	543	1185	5000	2850	5	1	10852387	430	-10.72	0.68	12	0.01	-370.00	5819.00	5360	20230721	-26.03	3775	20231026	5.03	4515	-12.18	20240228	3820	3.80	20240125	5360	-26.03	20230721	3775	5.03	20231026	0.32	N	021040	5000	542 억		18712	N	N	0	N	00	N
93	20240716	130342	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	-5	5	-0.13	4116970	1038	120.56	3965	3975	3960	5150	2780	3965	3966.26	0.17	0	0	3991	3977	3971	3957	3951	3975	3955	543	1185	5000	2850	5	1	10852387	430	-10.70	0.68	12	0.01	-370.00	5819.00	5360	20230721	-26.12	3775	20231026	4.90	4515	-12.29	20240228	3820	3.66	20240125	5360	-26.12	20230721	3775	4.90	20231026	0.32	N	021040	5000	542 억		18712	N	N	0	N	00	N
94	20240716	120341	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	-5	5	-0.13	3720945	938	108.94	3965	3975	3960	5150	2780	3965	3966.91	0.17	0	0	3991	3977	3971	3957	3951	3975	3955	543	1185	5000	2850	5	1	10852387	430	-10.70	0.68	12	0.01	-370.00	5819.00	5360	20230721	-26.12	3775	20231026	4.90	4515	-12.29	20240228	3820	3.66	20240125	5360	-26.12	20230721	3775	4.90	20231026	0.32	N	021040	5000	542 억		18712	N	N	0	N	00	N
95	20240716	110342	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	0	3	0.00	3039825	766	88.97	3965	3975	3965	5150	2780	3965	3968.49	0.17	0	0	3991	3977	3971	3957	3951	3975	3955	543	1185	5000	2850	5	1	10852387	430	-10.72	0.68	12	0.01	-370.00	5819.00	5360	20230721	-26.03	3775	20231026	5.03	4515	-12.18	20240228	3820	3.80	20240125	5360	-26.03	20230721	3775	5.03	20231026	0.32	N	021040	5000	542 억		18712	N	N	0	N	00	N
96	20240716	100342	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	5	2	0.13	2131840	537	62.37	3965	3975	3965	5150	2780	3965	3970.00	0.17	0	0	3991	3977	3971	3957	3951	3975	3955	543	1185	5000	2850	5	1	10852387	431	-10.73	0.68	12	0.00	-370.00	5819.00	5360	20230721	-25.93	3775	20231026	5.17	4515	-12.07	20240228	3820	3.93	20240125	5360	-25.93	20230721	3775	5.17	20231026	0.32	N	021040	5000	542 억		18712	N	N	0	N	00	N
97	20240716	090340	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	0	3	0.00	63440	16	1.86	3965	3965	3965	5150	2780	3965	3965.00	0.17	0	0	3991	3977	3971	3957	3951	3975	3955	543	1185	5000	2850	5	1	10852387	430	-10.72	0.68	12	0.00	-370.00	5819.00	5360	20230721	-26.03	3775	20231026	5.03	4515	-12.18	20240228	3820	3.80	20240125	5360	-26.03	20230721	3775	5.03	20231026	0.32	N	021040	5000	542 억		18712	N	N	0	N	00	N
98	20240715	160336	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	0	3	0.00	3422095	861	42.96	3970	3985	3965	5150	2780	3965	3974.74	0.17	0	-17	3988	3976	3968	3956	3948	3972	3952	543	1185	5000	2850	5	1	10852387	430	-10.72	0.68	12	0.01	-370.00	5819.00	5360	20230721	-26.03	3775	20231026	5.03	4515	-12.18	20240228	3820	3.80	20240125	5360	-26.03	20230721	3775	5.03	20231026	0.32	N	021040	5000	542 억		18729	N	N	0	N	00	N
99	20240715	150338	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	0	3	0.00	2415440	608	30.34	3970	3980	3965	5150	2780	3965	3972.97	0.17	0	0	3988	3976	3968	3956	3948	3972	3952	543	1185	5000	2850	5	1	10852387	430	-10.72	0.68	12	0.01	-370.00	5819.00	5360	20230721	-26.03	3775	20231026	5.03	4515	-12.18	20240228	3820	3.80	20240125	5360	-26.03	20230721	3775	5.03	20231026	0.32	N	021040	5000	542 억		18729	N	N	0	N	00	N
100	20240715	140338	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	15	2	0.38	1755820	442	22.06	3970	3980	3970	5150	2780	3965	3972.72	0.17	0	0	3988	3976	3968	3956	3948	3972	3952	543	1185	5000	2850	5	1	10852387	432	-10.76	0.68	12	0.00	-370.00	5819.00	5360	20230721	-25.75	3775	20231026	5.43	4515	-11.85	20240228	3820	4.19	20240125	5360	-25.75	20230721	3775	5.43	20231026	0.32	N	021040	5000	542 억		18729	N	N	0	N	00	N
101	20240715	130338	57	100.00	KOSDAQ		금속	N	N	N	N		N	3975	10	2	0.25	1708060	430	21.46	3970	3980	3970	5150	2780	3965	3972.51	0.17	0	0	3988	3976	3968	3956	3948	3972	3952	543	1185	5000	2850	5	1	10852387	431	-10.74	0.68	12	0.00	-370.00	5819.00	5360	20230721	-25.84	3775	20231026	5.30	4515	-11.96	20240228	3820	4.06	20240125	5360	-25.84	20230721	3775	5.30	20231026	0.32	N	021040	5000	542 억		18729	N	N	0	N	00	N
102	20240715	120338	57	100.00	KOSDAQ		금속	N	N	N	N		N	3975	10	2	0.25	1708060	430	21.46	3970	3980	3970	5150	2780	3965	3972.51	0.17	0	0	3988	3976	3968	3956	3948	3972	3952	543	1185	5000	2850	5	1	10852387	431	-10.74	0.68	12	0.00	-370.00	5819.00	5360	20230721	-25.84	3775	20231026	5.30	4515	-11.96	20240228	3820	4.06	20240125	5360	-25.84	20230721	3775	5.30	20231026	0.32	N	021040	5000	542 억		18729	N	N	0	N	00	N
103	20240715	110338	57	100.00	KOSDAQ		금속	N	N	N	N		N	3975	10	2	0.25	1708060	430	21.46	3970	3980	3970	5150	2780	3965	3972.51	0.17	0	0	3988	3976	3968	3956	3948	3972	3952	543	1185	5000	2850	5	1	10852387	431	-10.74	0.68	12	0.00	-370.00	5819.00	5360	20230721	-25.84	3775	20231026	5.30	4515	-11.96	20240228	3820	4.06	20240125	5360	-25.84	20230721	3775	5.30	20231026	0.32	N	021040	5000	542 억		18729	N	N	0	N	00	N
104	20240715	100339	57	100.00	KOSDAQ		금속	N	N	N	N		N	3975	10	2	0.25	1294640	326	16.27	3970	3975	3970	5150	2780	3965	3971.61	0.17	0	0	3988	3976	3968	3956	3948	3972	3952	543	1185	5000	2850	5	1	10852387	431	-10.74	0.68	12	0.00	-370.00	5819.00	5360	20230721	-25.84	3775	20231026	5.30	4515	-11.96	20240228	3820	4.06	20240125	5360	-25.84	20230721	3775	5.30	20231026	0.32	N	021040	5000	542 억		18729	N	N	0	N	00	N
105	20240715	090338	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	5	2	0.13	126960	32	1.60	3970	3970	3970	5150	2780	3965	3970.00	0.17	0	0	3988	3976	3968	3956	3948	3972	3952	543	1185	5000	2850	5	1	10852387	431	-10.73	0.68	12	0.00	-370.00	5819.00	5360	20230721	-25.93	3775	20231026	5.17	4515	-12.07	20240228	3820	3.93	20240125	5360	-25.93	20230721	3775	5.17	20231026	0.32	N	021040	5000	542 억		18729	N	N	0	N	00	N
106	20240712	160335	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	-5	5	-0.13	7955945	2004	90.84	3970	3980	3960	5160	2780	3970	3970.03	0.17	0	-20	3986	3977	3971	3962	3956	3975	3960	543	1190	5000	2850	5	1	10852387	430	-10.72	0.68	12	0.02	-370.00	5819.00	5450	20230706	-27.25	3775	20231026	5.03	4515	-12.18	20240228	3820	3.80	20240125	5360	-26.03	20230721	3775	5.03	20231026	0.32	N	021040	5000	542 억		18749	N	N	0	N	00	N
107	20240712	150337	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	-5	5	-0.13	7912340	1993	90.34	3970	3980	3965	5160	2780	3970	3970.07	0.17	0	-12	3986	3977	3971	3962	3956	3975	3960	543	1190	5000	2850	5	1	10852387	430	-10.72	0.68	12	0.02	-370.00	5819.00	5450	20230706	-27.25	3775	20231026	5.03	4515	-12.18	20240228	3820	3.80	20240125	5360	-26.03	20230721	3775	5.03	20231026	0.32	N	021040	5000	542 억		18749	N	N	0	N	00	N
108	20240712	140339	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	-5	5	-0.13	7670475	1932	87.58	3970	3980	3965	5160	2780	3970	3970.23	0.17	0	-12	3986	3977	3971	3962	3956	3975	3960	543	1190	5000	2850	5	1	10852387	430	-10.72	0.68	12	0.02	-370.00	5819.00	5450	20230706	-27.25	3775	20231026	5.03	4515	-12.18	20240228	3820	3.80	20240125	5360	-26.03	20230721	3775	5.03	20231026	0.32	N	021040	5000	542 억		18749	N	N	0	N	00	N
109	20240712	130336	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	0	3	0.00	6825875	1719	77.92	3970	3980	3965	5160	2780	3970	3970.84	0.17	0	-12	3986	3977	3971	3962	3956	3975	3960	543	1190	5000	2850	5	1	10852387	431	-10.73	0.68	12	0.02	-370.00	5819.00	5450	20230706	-27.16	3775	20231026	5.17	4515	-12.07	20240228	3820	3.93	20240125	5360	-25.93	20230721	3775	5.17	20231026	0.32	N	021040	5000	542 억		18749	N	N	0	N	00	N
110	20240712	120337	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	0	3	0.00	6825875	1719	77.92	3970	3980	3965	5160	2780	3970	3970.84	0.17	0	-12	3986	3977	3971	3962	3956	3975	3960	543	1190	5000	2850	5	1	10852387	431	-10.73	0.68	12	0.02	-370.00	5819.00	5450	20230706	-27.16	3775	20231026	5.17	4515	-12.07	20240228	3820	3.93	20240125	5360	-25.93	20230721	3775	5.17	20231026	0.32	N	021040	5000	542 억		18749	N	N	0	N	00	N
111	20240712	110335	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	0	3	0.00	6174795	1555	70.49	3970	3980	3965	5160	2780	3970	3970.93	0.17	0	-12	3986	3977	3971	3962	3956	3975	3960	543	1190	5000	2850	5	1	10852387	431	-10.73	0.68	12	0.01	-370.00	5819.00	5450	20230706	-27.16	3775	20231026	5.17	4515	-12.07	20240228	3820	3.93	20240125	5360	-25.93	20230721	3775	5.17	20231026	0.32	N	021040	5000	542 억		18749	N	N	0	N	00	N
112	20240712	100337	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	-5	5	-0.13	1749225	441	19.99	3970	3970	3965	5160	2780	3970	3966.50	0.17	0	-12	3986	3977	3971	3962	3956	3975	3960	543	1190	5000	2850	5	1	10852387	430	-10.72	0.68	12	0.00	-370.00	5819.00	5450	20230706	-27.25	3775	20231026	5.03	4515	-12.18	20240228	3820	3.80	20240125	5360	-26.03	20230721	3775	5.03	20231026	0.32	N	021040	5000	542 억		18749	N	N	0	N	00	N
113	20240712	090336	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	0	3	0.00	75430	19	0.86	3970	3970	3970	5160	2780	3970	3970.00	0.17	0	-12	3986	3977	3971	3962	3956	3975	3960	543	1190	5000	2850	5	1	10852387	431	-10.73	0.68	12	0.00	-370.00	5819.00	5450	20230706	-27.16	3775	20231026	5.17	4515	-12.07	20240228	3820	3.93	20240125	5360	-25.93	20230721	3775	5.17	20231026	0.32	N	021040	5000	542 억		18749	N	N	0	N	00	N
114	20240711	160333	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	-5	5	-0.13	8760605	2206	95.54	3980	3980	3965	5160	2785	3975	3971.26	0.17	0	-14	4001	3987	3961	3947	3921	3995	3955	543	1185	5000	2860	5	1	10852387	431	-10.73	0.68	12	0.02	-370.00	5819.00	5530	20230705	-28.21	3775	20231026	5.17	4515	-12.07	20240228	3820	3.93	20240125	5360	-25.93	20230721	3775	5.17	20231026	0.32	N	021040	5000	542 억		18763	N	N	0	N	00	N
115	20240711	150338	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	-10	5	-0.25	8701115	2191	94.89	3980	3980	3965	5160	2785	3975	3971.30	0.17	0	0	4001	3987	3961	3947	3921	3995	3955	543	1185	5000	2860	5	1	10852387	430	-10.72	0.68	12	0.02	-370.00	5819.00	5530	20230705	-28.30	3775	20231026	5.03	4515	-12.18	20240228	3820	3.80	20240125	5360	-26.03	20230721	3775	5.03	20231026	0.32	N	021040	5000	542 억		18763	N	N	0	N	00	N
116	20240711	140336	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	-5	5	-0.13	6579840	1656	71.72	3980	3980	3965	5160	2785	3975	3973.33	0.17	0	0	4001	3987	3961	3947	3921	3995	3955	543	1185	5000	2860	5	1	10852387	431	-10.73	0.68	12	0.02	-370.00	5819.00	5530	20230705	-28.21	3775	20231026	5.17	4515	-12.07	20240228	3820	3.93	20240125	5360	-25.93	20230721	3775	5.17	20231026	0.32	N	021040	5000	542 억		18763	N	N	0	N	00	N
117	20240711	130336	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	-10	5	-0.25	5977155	1504	65.14	3980	3980	3965	5160	2785	3975	3974.17	0.17	0	0	4001	3987	3961	3947	3921	3995	3955	543	1185	5000	2860	5	1	10852387	430	-10.72	0.68	12	0.01	-370.00	5819.00	5530	20230705	-28.30	3775	20231026	5.03	4515	-12.18	20240228	3820	3.80	20240125	5360	-26.03	20230721	3775	5.03	20231026	0.32	N	021040	5000	542 억		18763	N	N	0	N	00	N
118	20240711	120336	57	100.00	KOSDAQ		금속	N	N	N	N		N	3975	0	3	0.00	5143950	1294	56.04	3980	3980	3970	5160	2785	3975	3975.23	0.17	0	0	4001	3987	3961	3947	3921	3995	3955	543	1185	5000	2860	5	1	10852387	431	-10.74	0.68	12	0.01	-370.00	5819.00	5530	20230705	-28.12	3775	20231026	5.30	4515	-11.96	20240228	3820	4.06	20240125	5360	-25.84	20230721	3775	5.30	20231026	0.32	N	021040	5000	542 억		18763	N	N	0	N	00	N
119	20240711	110335	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	-5	5	-0.13	5124080	1289	55.83	3980	3980	3970	5160	2785	3975	3975.24	0.17	0	0	4001	3987	3961	3947	3921	3995	3955	543	1185	5000	2860	5	1	10852387	431	-10.73	0.68	12	0.01	-370.00	5819.00	5530	20230705	-28.21	3775	20231026	5.17	4515	-12.07	20240228	3820	3.93	20240125	5360	-25.93	20230721	3775	5.17	20231026	0.32	N	021040	5000	542 억		18763	N	N	0	N	00	N
120	20240711	100334	57	100.00	KOSDAQ		금속	N	N	N	N		N	3975	0	3	0.00	4849830	1220	52.84	3980	3980	3975	5160	2785	3975	3975.27	0.17	0	0	4001	3987	3961	3947	3921	3995	3955	543	1185	5000	2860	5	1	10852387	431	-10.74	0.68	12	0.01	-370.00	5819.00	5530	20230705	-28.12	3775	20231026	5.30	4515	-11.96	20240228	3820	4.06	20240125	5360	-25.84	20230721	3775	5.30	20231026	0.32	N	021040	5000	542 억		18763	N	N	0	N	00	N
121	20240711	090333	57	100.00	KOSDAQ		금속	N	N	N	N		N	3975	0	3	0.00	389795	98	4.24	3980	3980	3975	5160	2785	3975	3977.50	0.17	0	0	4001	3987	3961	3947	3921	3995	3955	543	1185	5000	2860	5	1	10852387	431	-10.74	0.68	12	0.00	-370.00	5819.00	5530	20230705	-28.12	3775	20231026	5.30	4515	-11.96	20240228	3820	4.06	20240125	5360	-25.84	20230721	3775	5.30	20231026	0.32	N	021040	5000	542 억		18763	N	N	0	N	00	N
122	20240710	160334	57	100.00	KOSDAQ		금속	N	N	N	N		N	3975	35	2	0.89	9120500	2309	103.50	3940	3975	3935	5120	2760	3940	3950.06	0.17	0	-11	3970	3955	3925	3910	3880	3962	3917	543	1180	5000	2830	5	1	10852387	431	-10.74	0.68	12	0.02	-370.00	5819.00	5530	20230705	-28.12	3775	20231026	5.30	4515	-11.96	20240228	3820	4.06	20240125	5360	-25.84	20230721	3775	5.30	20231026	0.32	N	021040	5000	542 억		18774	N	N	0	N	00	N
123	20240710	150336	57	100.00	KOSDAQ		금속	N	N	N	N		N	3975	35	2	0.89	9072855	2297	102.96	3940	3975	3935	5120	2760	3940	3949.95	0.17	0	0	3970	3955	3925	3910	3880	3962	3917	543	1180	5000	2830	5	1	10852387	431	-10.74	0.68	12	0.02	-370.00	5819.00	5530	20230705	-28.12	3775	20231026	5.30	4515	-11.96	20240228	3820	4.06	20240125	5360	-25.84	20230721	3775	5.30	20231026	0.32	N	021040	5000	542 억		18774	N	N	0	N	00	N
124	20240710	140334	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	30	2	0.76	8238905	2087	93.55	3940	3970	3935	5120	2760	3940	3947.79	0.17	0	0	3970	3955	3925	3910	3880	3962	3917	543	1180	5000	2830	5	1	10852387	431	-10.73	0.68	12	0.02	-370.00	5819.00	5530	20230705	-28.21	3775	20231026	5.17	4515	-12.07	20240228	3820	3.93	20240125	5360	-25.93	20230721	3775	5.17	20231026	0.32	N	021040	5000	542 억		18774	N	N	0	N	00	N
125	20240710	130334	57	100.00	KOSDAQ		금속	N	N	N	N		N	3950	10	2	0.25	4097545	1040	46.62	3940	3950	3935	5120	2760	3940	3939.95	0.17	0	0	3970	3955	3925	3910	3880	3962	3917	543	1180	5000	2830	5	1	10852387	429	-10.68	0.68	12	0.01	-370.00	5819.00	5530	20230705	-28.57	3775	20231026	4.64	4515	-12.51	20240228	3820	3.40	20240125	5360	-26.31	20230721	3775	4.64	20231026	0.32	N	021040	5000	542 억		18774	N	N	0	N	00	N
126	20240710	120333	57	100.00	KOSDAQ		금속	N	N	N	N		N	3950	10	2	0.25	4081745	1036	46.44	3940	3950	3935	5120	2760	3940	3939.91	0.17	0	0	3970	3955	3925	3910	3880	3962	3917	543	1180	5000	2830	5	1	10852387	429	-10.68	0.68	12	0.01	-370.00	5819.00	5530	20230705	-28.57	3775	20231026	4.64	4515	-12.51	20240228	3820	3.40	20240125	5360	-26.31	20230721	3775	4.64	20231026	0.32	N	021040	5000	542 억		18774	N	N	0	N	00	N
127	20240710	110336	57	100.00	KOSDAQ		금속	N	N	N	N		N	3940	0	3	0.00	3943495	1001	44.87	3940	3950	3935	5120	2760	3940	3939.55	0.17	0	0	3970	3955	3925	3910	3880	3962	3917	543	1180	5000	2830	5	1	10852387	428	-10.65	0.68	12	0.01	-370.00	5819.00	5530	20230705	-28.75	3775	20231026	4.37	4515	-12.74	20240228	3820	3.14	20240125	5360	-26.49	20230721	3775	4.37	20231026	0.32	N	021040	5000	542 억		18774	N	N	0	N	00	N
128	20240710	100331	57	100.00	KOSDAQ		금속	N	N	N	N		N	3940	0	3	0.00	3036490	771	34.56	3940	3940	3935	5120	2760	3940	3938.34	0.17	0	0	3970	3955	3925	3910	3880	3962	3917	543	1180	5000	2830	5	1	10852387	428	-10.65	0.68	12	0.01	-370.00	5819.00	5530	20230705	-28.75	3775	20231026	4.37	4515	-12.74	20240228	3820	3.14	20240125	5360	-26.49	20230721	3775	4.37	20231026	0.32	N	021040	5000	542 억		18774	N	N	0	N	00	N
129	20240710	090334	57	100.00	KOSDAQ		금속	N	N	N	N		N	3940	0	3	0.00	110320	28	1.26	3940	3940	3940	5120	2760	3940	3940.00	0.17	0	0	3970	3955	3925	3910	3880	3962	3917	543	1180	5000	2830	5	1	10852387	428	-10.65	0.68	12	0.00	-370.00	5819.00	5530	20230705	-28.75	3775	20231026	4.37	4515	-12.74	20240228	3820	3.14	20240125	5360	-26.49	20230721	3775	4.37	20231026	0.32	N	021040	5000	542 억		18774	N	N	0	N	00	N
130	20240709	160334	57	100.00	KOSDAQ		금속	N	N	N	N		N	3940	45	2	1.16	8718440	2231	110.77	3895	3940	3895	5060	2730	3895	3907.94	0.18	0	-292	3968	3931	3913	3876	3858	3922	3867	543	1165	5000	2800	5	1	10852387	428	-10.65	0.68	12	0.02	-370.00	5819.00	5530	20230705	-28.75	3775	20231026	4.37	4515	-12.74	20240228	3820	3.14	20240125	5360	-26.49	20230721	3775	4.37	20231026	0.32	N	021040	5000	542 억		19066	N	N	0	N	00	N
131	20240709	150334	57	100.00	KOSDAQ		금속	N	N	N	N		N	3930	35	2	0.90	8233820	2108	104.67	3895	3935	3895	5060	2730	3895	3906.05	0.18	0	-293	3968	3931	3913	3876	3858	3922	3867	543	1165	5000	2800	5	1	10852387	426	-10.62	0.68	12	0.02	-370.00	5819.00	5530	20230705	-28.93	3775	20231026	4.11	4515	-12.96	20240228	3820	2.88	20240125	5360	-26.68	20230721	3775	4.11	20231026	0.32	N	021040	5000	542 억		19066	N	N	0	N	00	N
132	20240709	140334	57	100.00	KOSDAQ		금속	N	N	N	N		N	3930	35	2	0.90	8233820	2108	104.67	3895	3935	3895	5060	2730	3895	3906.05	0.18	0	-293	3968	3931	3913	3876	3858	3922	3867	543	1165	5000	2800	5	1	10852387	426	-10.62	0.68	12	0.02	-370.00	5819.00	5530	20230705	-28.93	3775	20231026	4.11	4515	-12.96	20240228	3820	2.88	20240125	5360	-26.68	20230721	3775	4.11	20231026	0.32	N	021040	5000	542 억		19066	N	N	0	N	00	N
133	20240709	130335	57	100.00	KOSDAQ		금속	N	N	N	N		N	3905	10	2	0.26	8151730	2087	103.62	3895	3935	3895	5060	2730	3895	3906.02	0.18	0	-292	3968	3931	3913	3876	3858	3922	3867	543	1165	5000	2800	5	1	10852387	424	-10.55	0.67	12	0.02	-370.00	5819.00	5530	20230705	-29.39	3775	20231026	3.44	4515	-13.51	20240228	3820	2.23	20240125	5360	-27.15	20230721	3775	3.44	20231026	0.32	N	021040	5000	542 억		19066	N	N	0	N	00	N
134	20240709	120336	57	100.00	KOSDAQ		금속	N	N	N	N		N	3900	5	2	0.13	8050150	2061	102.33	3895	3935	3895	5060	2730	3895	3906.01	0.18	0	-292	3968	3931	3913	3876	3858	3922	3867	543	1165	5000	2800	5	1	10852387	423	-10.54	0.67	12	0.02	-370.00	5819.00	5530	20230705	-29.48	3775	20231026	3.31	4515	-13.62	20240228	3820	2.09	20240125	5360	-27.24	20230721	3775	3.31	20231026	0.32	N	021040	5000	542 억		19066	N	N	0	N	00	N
135	20240709	110334	57	100.00	KOSDAQ		금속	N	N	N	N		N	3935	40	2	1.03	8022665	2054	101.99	3895	3935	3895	5060	2730	3895	3905.94	0.18	0	-287	3968	3931	3913	3876	3858	3922	3867	543	1165	5000	2800	5	1	10852387	427	-10.64	0.68	12	0.02	-370.00	5819.00	5530	20230705	-28.84	3775	20231026	4.24	4515	-12.85	20240228	3820	3.01	20240125	5360	-26.59	20230721	3775	4.24	20231026	0.32	N	021040	5000	542 억		19066	N	N	0	N	00	N
136	20240709	100334	57	100.00	KOSDAQ		금속	N	N	N	N		N	3895	0	3	0.00	6357770	1630	80.93	3895	3915	3895	5060	2730	3895	3900.52	0.18	0	-287	3968	3931	3913	3876	3858	3922	3867	543	1165	5000	2800	5	1	10852387	423	-10.53	0.67	12	0.02	-370.00	5819.00	5530	20230705	-29.57	3775	20231026	3.18	4515	-13.73	20240228	3820	1.96	20240125	5360	-27.33	20230721	3775	3.18	20231026	0.32	N	021040	5000	542 억		19066	N	N	0	N	00	N
137	20240709	090334	57	100.00	KOSDAQ		금속	N	N	N	N		N	3895	0	3	0.00	1195765	307	15.24	3895	3895	3895	5060	2730	3895	3895.00	0.18	0	-287	3968	3931	3913	3876	3858	3922	3867	543	1165	5000	2800	5	1	10852387	423	-10.53	0.67	12	0.00	-370.00	5819.00	5530	20230705	-29.57	3775	20231026	3.18	4515	-13.73	20240228	3820	1.96	20240125	5360	-27.33	20230721	3775	3.18	20231026	0.32	N	021040	5000	542 억		19066	N	N	0	N	00	N
138	20240708	160332	57	100.00	KOSDAQ		금속	N	N	N	N		N	3895	-40	5	-1.02	7868720	2004	20.58	3935	3950	3895	5110	2755	3935	3926.33	0.18	0	-3	4101	4017	3976	3892	3851	3997	3872	543	1175	5000	2830	5	1	10852387	423	-10.53	0.67	12	0.02	-370.00	5819.00	5530	20230705	-29.57	3775	20231026	3.18	4515	-13.73	20240228	3820	1.96	20240125	5360	-27.33	20230721	3775	3.18	20231026	0.32	N	021040	5000	542 억		19069	N	N	0	N	00	N
139	20240708	150333	57	100.00	KOSDAQ		금속	N	N	N	N		N	3930	-5	5	-0.13	4444525	1128	11.58	3935	3950	3930	5110	2755	3935	3940.37	0.18	0	31	4101	4017	3976	3892	3851	3997	3872	543	1175	5000	2830	5	1	10852387	426	-10.62	0.68	12	0.01	-370.00	5819.00	5530	20230705	-28.93	3775	20231026	4.11	4515	-12.96	20240228	3820	2.88	20240125	5360	-26.68	20230721	3775	4.11	20231026	0.32	N	021040	5000	542 억		19069	N	N	0	N	00	N
140	20240708	140334	57	100.00	KOSDAQ		금속	N	N	N	N		N	3930	-5	5	-0.13	4306975	1093	11.22	3935	3950	3930	5110	2755	3935	3940.72	0.18	0	31	4101	4017	3976	3892	3851	3997	3872	543	1175	5000	2830	5	1	10852387	426	-10.62	0.68	12	0.01	-370.00	5819.00	5530	20230705	-28.93	3775	20231026	4.11	4515	-12.96	20240228	3820	2.88	20240125	5360	-26.68	20230721	3775	4.11	20231026	0.32	N	021040	5000	542 억		19069	N	N	0	N	00	N
141	20240708	130331	57	100.00	KOSDAQ		금속	N	N	N	N		N	3950	15	2	0.38	3160655	802	8.23	3935	3950	3935	5110	2755	3935	3941.28	0.18	0	0	4101	4017	3976	3892	3851	3997	3872	543	1175	5000	2830	5	1	10852387	429	-10.68	0.68	12	0.01	-370.00	5819.00	5530	20230705	-28.57	3775	20231026	4.64	4515	-12.51	20240228	3820	3.40	20240125	5360	-26.31	20230721	3775	4.64	20231026	0.32	N	021040	5000	542 억		19069	N	N	0	N	00	N
142	20240708	120333	57	100.00	KOSDAQ		금속	N	N	N	N		N	3945	10	2	0.25	2765655	702	7.21	3935	3945	3935	5110	2755	3935	3939.96	0.18	0	0	4101	4017	3976	3892	3851	3997	3872	543	1175	5000	2830	5	1	10852387	428	-10.66	0.68	12	0.01	-370.00	5819.00	5530	20230705	-28.66	3775	20231026	4.50	4515	-12.62	20240228	3820	3.27	20240125	5360	-26.40	20230721	3775	4.50	20231026	0.32	N	021040	5000	542 억		19069	N	N	0	N	00	N
143	20240708	110331	57	100.00	KOSDAQ		금속	N	N	N	N		N	3945	10	2	0.25	2718315	690	7.08	3935	3945	3935	5110	2755	3935	3939.87	0.18	0	0	4101	4017	3976	3892	3851	3997	3872	543	1175	5000	2830	5	1	10852387	428	-10.66	0.68	12	0.01	-370.00	5819.00	5530	20230705	-28.66	3775	20231026	4.50	4515	-12.62	20240228	3820	3.27	20240125	5360	-26.40	20230721	3775	4.50	20231026	0.32	N	021040	5000	542 억		19069	N	N	0	N	00	N
144	20240708	100332	57	100.00	KOSDAQ		금속	N	N	N	N		N	3940	5	2	0.13	2611800	663	6.81	3935	3945	3935	5110	2755	3935	3939.65	0.18	0	0	4101	4017	3976	3892	3851	3997	3872	543	1175	5000	2830	5	1	10852387	428	-10.65	0.68	12	0.01	-370.00	5819.00	5530	20230705	-28.75	3775	20231026	4.37	4515	-12.74	20240228	3820	3.14	20240125	5360	-26.49	20230721	3775	4.37	20231026	0.32	N	021040	5000	542 억		19069	N	N	0	N	00	N
145	20240708	090332	57	100.00	KOSDAQ		금속	N	N	N	N		N	3945	10	2	0.25	1658320	421	4.32	3935	3945	3935	5110	2755	3935	3939.42	0.18	0	0	4101	4017	3976	3892	3851	3997	3872	543	1175	5000	2830	5	1	10852387	428	-10.66	0.68	12	0.00	-370.00	5819.00	5530	20230705	-28.66	3775	20231026	4.50	4515	-12.62	20240228	3820	3.27	20240125	5360	-26.40	20230721	3775	4.50	20231026	0.32	N	021040	5000	542 억		19069	N	N	0	N	00	N
146	20240705	160330	57	100.00	KOSDAQ		금속	N	N	N	N		N	3935	-35	5	-0.88	37389980	9389	133.56	3970	4060	3935	5160	2780	3970	3982.60	0.17	0	376	4136	4052	4006	3922	3876	4030	3900	543	1190	5000	2850	5	1	10852387	427	-10.64	0.68	12	0.09	-370.00	5819.00	5530	20230705	-28.84	3775	20231026	4.24	4515	-12.85	20240228	3820	3.01	20240125	5530	-28.84	20230705	3775	4.24	20231026	0.32	N	021040	5000	542 억		18654	N	N	0	N	00	N
147	20240705	150332	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	0	3	0.00	27863460	6975	99.22	3970	4060	3960	5160	2780	3970	3995.52	0.17	0	77	4136	4052	4006	3922	3876	4030	3900	543	1190	5000	2850	5	1	10852387	431	-10.73	0.68	12	0.06	-370.00	5819.00	5530	20230705	-28.21	3775	20231026	5.17	4515	-12.07	20240228	3820	3.93	20240125	5530	-28.21	20230705	3775	5.17	20231026	0.32	N	021040	5000	542 억		18654	N	N	0	N	00	N
148	20240705	140332	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	0	3	0.00	18878920	4717	67.10	3970	4060	3960	5160	2780	3970	4003.80	0.17	0	121	4136	4052	4006	3922	3876	4030	3900	543	1190	5000	2850	5	1	10852387	431	-10.73	0.68	12	0.04	-370.00	5819.00	5530	20230705	-28.21	3775	20231026	5.17	4515	-12.07	20240228	3820	3.93	20240125	5530	-28.21	20230705	3775	5.17	20231026	0.32	N	021040	5000	542 억		18654	N	N	0	N	00	N
149	20240705	130331	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	30	2	0.76	14230530	3549	50.48	3970	4060	3970	5160	2780	3970	4012.19	0.17	0	-39	4136	4052	4006	3922	3876	4030	3900	543	1190	5000	2850	5	1	10852387	434	-10.81	0.69	12	0.03	-370.00	5819.00	5530	20230705	-27.67	3775	20231026	5.96	4515	-11.41	20240228	3820	4.71	20240125	5530	-27.67	20230705	3775	5.96	20231026	0.32	N	021040	5000	542 억		18654	N	N	0	N	00	N
150	20240705	120331	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	75	2	1.89	11865020	2964	42.16	3970	4045	3970	5160	2780	3970	4005.52	0.17	0	-39	4136	4052	4006	3922	3876	4030	3900	543	1190	5000	2850	5	1	10852387	439	-10.93	0.70	12	0.03	-370.00	5819.00	5530	20230705	-26.85	3775	20231026	7.15	4515	-10.41	20240228	3820	5.89	20240125	5530	-26.85	20230705	3775	7.15	20231026	0.32	N	021040	5000	542 억		18654	N	N	0	N	00	N
151	20240705	110330	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	0	3	0.00	3757155	946	13.46	3970	3980	3970	5160	2780	3970	3972.08	0.17	0	-39	4136	4052	4006	3922	3876	4030	3900	543	1190	5000	2850	5	1	10852387	431	-10.73	0.68	12	0.01	-370.00	5819.00	5530	20230705	-28.21	3775	20231026	5.17	4515	-12.07	20240228	3820	3.93	20240125	5530	-28.21	20230705	3775	5.17	20231026	0.32	N	021040	5000	542 억		18654	N	N	0	N	00	N
152	20240705	100330	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	0	3	0.00	3757155	946	13.46	3970	3980	3970	5160	2780	3970	3972.08	0.17	0	-39	4136	4052	4006	3922	3876	4030	3900	543	1190	5000	2850	5	1	10852387	431	-10.73	0.68	12	0.01	-370.00	5819.00	5530	20230705	-28.21	3775	20231026	5.17	4515	-12.07	20240228	3820	3.93	20240125	5530	-28.21	20230705	3775	5.17	20231026	0.32	N	021040	5000	542 억		18654	N	N	0	N	00	N
153	20240705	090331	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	0	3	0.00	1873840	472	6.71	3970	3970	3970	5160	2780	3970	3970.00	0.17	0	-18	4136	4052	4006	3922	3876	4030	3900	543	1190	5000	2850	5	1	10852387	431	-10.73	0.68	12	0.00	-370.00	5819.00	5530	20230705	-28.21	3775	20231026	5.17	4515	-12.07	20240228	3820	3.93	20240125	5530	-28.21	20230705	3775	5.17	20231026	0.32	N	021040	5000	542 억		18654	N	N	0	N	00	N
154	20240704	160329	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	-120	5	-2.93	28065725	7030	40.22	4060	4090	3960	5310	2865	4090	3991.71	0.17	0	-28	4186	4137	4041	3992	3896	4162	4017	543	1220	5000	2940	5	1	10852387	431	-10.73	0.68	12	0.06	-370.00	5819.00	5530	20230705	-28.21	3775	20231026	5.17	4515	-12.07	20240228	3820	3.93	20240125	5530	-28.21	20230705	3775	5.17	20231026	0.32	N	021040	5000	542 억		18670	N	N	0	N	00	N
155	20240704	150331	57	100.00	KOSDAQ		금속	N	N	N	N		N	3975	-115	5	-2.81	22902550	5730	32.78	4060	4090	3960	5310	2865	4090	3996.28	0.17	0	389	4186	4137	4041	3992	3896	4162	4017	543	1220	5000	2940	5	1	10852387	431	-10.74	0.68	12	0.05	-370.00	5819.00	5530	20230705	-28.12	3775	20231026	5.30	4515	-11.96	20240228	3820	4.06	20240125	5530	-28.12	20230705	3775	5.30	20231026	0.32	N	021040	5000	542 억		18670	N	N	0	N	00	N
156	20240704	140330	57	100.00	KOSDAQ		금속	N	N	N	N		N	3985	-105	5	-2.57	22492560	5627	32.19	4060	4090	3960	5310	2865	4090	3996.58	0.17	0	395	4186	4137	4041	3992	3896	4162	4017	543	1220	5000	2940	5	1	10852387	432	-10.77	0.68	12	0.05	-370.00	5819.00	5530	20230705	-27.94	3775	20231026	5.56	4515	-11.74	20240228	3820	4.32	20240125	5530	-27.94	20230705	3775	5.56	20231026	0.32	N	021040	5000	542 억		18670	N	N	0	N	00	N
157	20240704	130331	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	-120	5	-2.93	22357120	5593	32.00	4060	4090	3960	5310	2865	4090	3996.66	0.17	0	395	4186	4137	4041	3992	3896	4162	4017	543	1220	5000	2940	5	1	10852387	431	-10.73	0.68	12	0.05	-370.00	5819.00	5530	20230705	-28.21	3775	20231026	5.17	4515	-12.07	20240228	3820	3.93	20240125	5530	-28.21	20230705	3775	5.17	20231026	0.32	N	021040	5000	542 억		18670	N	N	0	N	00	N
158	20240704	120330	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	-120	5	-2.93	22154630	5542	31.70	4060	4090	3960	5310	2865	4090	3996.90	0.17	0	407	4186	4137	4041	3992	3896	4162	4017	543	1220	5000	2940	5	1	10852387	431	-10.73	0.68	12	0.05	-370.00	5819.00	5530	20230705	-28.21	3775	20231026	5.17	4515	-12.07	20240228	3820	3.93	20240125	5530	-28.21	20230705	3775	5.17	20231026	0.32	N	021040	5000	542 억		18670	N	N	0	N	00	N
159	20240704	110330	57	100.00	KOSDAQ		금속	N	N	N	N		N	3975	-115	5	-2.81	19155505	4787	27.39	4060	4090	3960	5310	2865	4090	4000.80	0.17	0	426	4186	4137	4041	3992	3896	4162	4017	543	1220	5000	2940	5	1	10852387	431	-10.74	0.68	12	0.04	-370.00	5819.00	5530	20230705	-28.12	3775	20231026	5.30	4515	-11.96	20240228	3820	4.06	20240125	5530	-28.12	20230705	3775	5.30	20231026	0.32	N	021040	5000	542 억		18670	N	N	0	N	00	N
160	20240704	100330	57	100.00	KOSDAQ		금속	N	N	N	N		N	3975	-115	5	-2.81	18758005	4687	26.81	4060	4090	3960	5310	2865	4090	4001.36	0.17	0	426	4186	4137	4041	3992	3896	4162	4017	543	1220	5000	2940	5	1	10852387	431	-10.74	0.68	12	0.04	-370.00	5819.00	5530	20230705	-28.12	3775	20231026	5.30	4515	-11.96	20240228	3820	4.06	20240125	5530	-28.12	20230705	3775	5.30	20231026	0.32	N	021040	5000	542 억		18670	N	N	0	N	00	N
161	20240704	090330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	-30	5	-0.73	200170	49	0.28	4060	4060	4060	5310	2865	4090	4060.00	0.17	0	0	4186	4137	4041	3992	3896	4162	4017	543	1220	5000	2940	5	1	10852387	441	-10.97	0.70	12	0.00	-370.00	5819.00	5530	20230705	-26.58	3775	20231026	7.55	4515	-10.08	20240228	3820	6.28	20240125	5530	-26.58	20230705	3775	7.55	20231026	0.32	N	021040	5000	542 억		18670	N	N	0	N	00	N
162	20240703	160328	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	150	2	3.81	69696475	17387	142.50	3945	4090	3945	5120	2760	3940	4009.93	0.17	0	-202	3996	3967	3911	3882	3826	3982	3897	543	1180	5000	2830	5	1	10852387	444	-11.05	0.70	12	0.16	-370.00	5819.00	5530	20230705	-26.04	3775	20231026	8.34	4515	-9.41	20240228	3820	7.07	20240125	5530	-26.04	20230705	3775	8.34	20231026	0.32	N	021040	5000	542 억		18699	N	N	0	N	00	N
163	20240703	150330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	110	2	2.79	63855690	15954	130.76	3945	4080	3945	5120	2760	3940	4003.88	0.17	0	-176	3996	3967	3911	3882	3826	3982	3897	543	1180	5000	2830	5	1	10852387	440	-10.95	0.70	12	0.15	-370.00	5819.00	5530	20230705	-26.76	3775	20231026	7.28	4515	-10.30	20240228	3820	6.02	20240125	5530	-26.76	20230705	3775	7.28	20231026	0.32	N	021040	5000	542 억		18699	N	N	0	N	00	N
164	20240703	140330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	105	2	2.66	45789670	11500	94.25	3945	4045	3945	5120	2760	3940	3983.01	0.17	0	-153	3996	3967	3911	3882	3826	3982	3897	543	1180	5000	2830	5	1	10852387	439	-10.93	0.70	12	0.11	-370.00	5819.00	5530	20230705	-26.85	3775	20231026	7.15	4515	-10.41	20240228	3820	5.89	20240125	5530	-26.85	20230705	3775	7.15	20231026	0.32	N	021040	5000	542 억		18699	N	N	0	N	00	N
165	20240703	130329	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	20	2	0.51	29807440	7507	61.53	3945	4000	3945	5120	2760	3940	3972.11	0.17	0	-81	3996	3967	3911	3882	3826	3982	3897	543	1180	5000	2830	5	1	10852387	430	-10.70	0.68	12	0.07	-370.00	5819.00	5530	20230705	-28.39	3775	20231026	4.90	4515	-12.29	20240228	3820	3.66	20240125	5530	-28.39	20230705	3775	4.90	20231026	0.32	N	021040	5000	542 억		18699	N	N	0	N	00	N
166	20240703	120329	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	25	2	0.63	25213530	6347	52.02	3945	4000	3945	5120	2760	3940	3974.40	0.17	0	-73	3996	3967	3911	3882	3826	3982	3897	543	1180	5000	2830	5	1	10852387	430	-10.72	0.68	12	0.06	-370.00	5819.00	5530	20230705	-28.30	3775	20231026	5.03	4515	-12.18	20240228	3820	3.80	20240125	5530	-28.30	20230705	3775	5.03	20231026	0.32	N	021040	5000	542 억		18699	N	N	0	N	00	N
167	20240703	110330	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	20	2	0.51	25082725	6314	51.75	3945	4000	3945	5120	2760	3940	3974.46	0.17	0	-66	3996	3967	3911	3882	3826	3982	3897	543	1180	5000	2830	5	1	10852387	430	-10.70	0.68	12	0.06	-370.00	5819.00	5530	20230705	-28.39	3775	20231026	4.90	4515	-12.29	20240228	3820	3.66	20240125	5530	-28.39	20230705	3775	4.90	20231026	0.32	N	021040	5000	542 억		18699	N	N	0	N	00	N
168	20240703	100330	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	20	2	0.51	23680885	5960	48.85	3945	4000	3945	5120	2760	3940	3975.37	0.17	0	-42	3996	3967	3911	3882	3826	3982	3897	543	1180	5000	2830	5	1	10852387	430	-10.70	0.68	12	0.05	-370.00	5819.00	5530	20230705	-28.39	3775	20231026	4.90	4515	-12.29	20240228	3820	3.66	20240125	5530	-28.39	20230705	3775	4.90	20231026	0.32	N	021040	5000	542 억		18699	N	N	0	N	00	N
169	20240703	090329	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	40	2	1.02	5020390	1269	10.40	3945	3980	3945	5120	2760	3940	3962.29	0.17	0	-5	3996	3967	3911	3882	3826	3982	3897	543	1180	5000	2830	5	1	10852387	432	-10.76	0.68	12	0.01	-370.00	5819.00	5530	20230705	-28.03	3775	20231026	5.43	4515	-11.85	20240228	3820	4.19	20240125	5530	-28.03	20230705	3775	5.43	20231026	0.32	N	021040	5000	542 억		18699	N	N	0	N	00	N
170	20240702	160328	57	100.00	KOSDAQ		금속	N	N	N	N		N	3940	50	2	1.29	47406580	12201	51.49	3880	3940	3855	5050	2725	3890	3885.41	0.17	0	-186	4083	3986	3933	3836	3783	3960	3810	543	1160	5000	2800	5	1	10852387	428	-10.65	0.68	12	0.11	-370.00	5819.00	5530	20230705	-28.75	3775	20231026	4.37	4515	-12.74	20240228	3820	3.14	20240125	5530	-28.75	20230705	3775	4.37	20231026	0.32	N	021040	5000	542 억		18852	N	N	0	N	00	N
171	20240702	150329	57	100.00	KOSDAQ		금속	N	N	N	N		N	3905	15	2	0.39	44188000	11381	48.03	3880	3905	3855	5050	2725	3890	3882.52	0.17	0	-64	4083	3986	3933	3836	3783	3960	3810	543	1160	5000	2800	5	1	10852387	424	-10.55	0.67	12	0.10	-370.00	5819.00	5530	20230705	-29.39	3775	20231026	3.44	4515	-13.51	20240228	3820	2.23	20240125	5530	-29.39	20230705	3775	3.44	20231026	0.32	N	021040	5000	542 억		18852	N	N	0	N	00	N
172	20240702	140328	57	100.00	KOSDAQ		금속	N	N	N	N		N	3870	-20	5	-0.51	35224315	9077	38.31	3880	3900	3855	5050	2725	3890	3880.46	0.17	0	-56	4083	3986	3933	3836	3783	3960	3810	543	1160	5000	2800	5	1	10852387	420	-10.46	0.67	12	0.08	-370.00	5819.00	5530	20230705	-30.02	3775	20231026	2.52	4515	-14.29	20240228	3820	1.31	20240125	5530	-30.02	20230705	3775	2.52	20231026	0.32	N	021040	5000	542 억		18852	N	N	0	N	00	N
173	20240702	130329	57	100.00	KOSDAQ		금속	N	N	N	N		N	3875	-15	5	-0.39	33542095	8643	36.47	3880	3900	3855	5050	2725	3890	3880.68	0.17	0	-56	4083	3986	3933	3836	3783	3960	3810	543	1160	5000	2800	5	1	10852387	421	-10.47	0.67	12	0.08	-370.00	5819.00	5530	20230705	-29.93	3775	20231026	2.65	4515	-14.17	20240228	3820	1.44	20240125	5530	-29.93	20230705	3775	2.65	20231026	0.32	N	021040	5000	542 억		18852	N	N	0	N	00	N
174	20240702	120330	57	100.00	KOSDAQ		금속	N	N	N	N		N	3885	-5	5	-0.13	16635935	4284	18.08	3880	3900	3855	5050	2725	3890	3883.03	0.17	0	-52	4083	3986	3933	3836	3783	3960	3810	543	1160	5000	2800	5	1	10852387	422	-10.50	0.67	12	0.04	-370.00	5819.00	5530	20230705	-29.75	3775	20231026	2.91	4515	-13.95	20240228	3820	1.70	20240125	5530	-29.75	20230705	3775	2.91	20231026	0.32	N	021040	5000	542 억		18852	N	N	0	N	00	N
175	20240702	110328	57	100.00	KOSDAQ		금속	N	N	N	N		N	3885	-5	5	-0.13	13492970	3475	14.66	3880	3900	3855	5050	2725	3890	3882.56	0.17	0	-52	4083	3986	3933	3836	3783	3960	3810	543	1160	5000	2800	5	1	10852387	422	-10.50	0.67	12	0.03	-370.00	5819.00	5530	20230705	-29.75	3775	20231026	2.91	4515	-13.95	20240228	3820	1.70	20240125	5530	-29.75	20230705	3775	2.91	20231026	0.32	N	021040	5000	542 억		18852	N	N	0	N	00	N
176	20240702	100329	57	100.00	KOSDAQ		금속	N	N	N	N		N	3885	-5	5	-0.13	12699720	3271	13.80	3880	3900	3855	5050	2725	3890	3882.17	0.17	0	-52	4083	3986	3933	3836	3783	3960	3810	543	1160	5000	2800	5	1	10852387	422	-10.50	0.67	12	0.03	-370.00	5819.00	5530	20230705	-29.75	3775	20231026	2.91	4515	-13.95	20240228	3820	1.70	20240125	5530	-29.75	20230705	3775	2.91	20231026	0.32	N	021040	5000	542 억		18852	N	N	0	N	00	N
177	20240702	090329	57	100.00	KOSDAQ		금속	N	N	N	N		N	3875	-15	5	-0.39	3137220	808	3.41	3880	3890	3875	5050	2725	3890	3881.09	0.17	0	-52	4083	3986	3933	3836	3783	3960	3810	543	1160	5000	2800	5	1	10852387	421	-10.47	0.67	12	0.01	-370.00	5819.00	5530	20230705	-29.93	3775	20231026	2.65	4515	-14.17	20240228	3820	1.44	20240125	5530	-29.93	20230705	3775	2.65	20231026	0.32	N	021040	5000	542 억		18852	N	N	0	N	00	N
178	20240701	160328	57	100.00	KOSDAQ		금속	N	N	N	N		N	3890	-10	5	-0.26	91473355	23298	464.38	3900	4030	3880	5070	2730	3900	3927.03	0.17	0	123	3966	3932	3916	3882	3866	3925	3875	543	1170	5000	2800	5	1	10852387	422	-10.51	0.67	12	0.21	-370.00	5819.00	5530	20230705	-29.66	3775	20231026	3.05	4515	-13.84	20240228	3820	1.83	20240125	5530	-29.66	20230705	3775	3.05	20231026	0.32	N	021040	5000	542 억		18729	N	N	0	N	00	N
179	20240701	150329	57	100.00	KOSDAQ		금속	N	N	N	N		N	3895	-5	5	-0.13	84829380	21591	430.36	3900	4030	3880	5070	2730	3900	3929.87	0.17	0	108	3966	3932	3916	3882	3866	3925	3875	543	1170	5000	2800	5	1	10852387	423	-10.53	0.67	12	0.20	-370.00	5819.00	5530	20230705	-29.57	3775	20231026	3.18	4515	-13.73	20240228	3820	1.96	20240125	5530	-29.57	20230705	3775	3.18	20231026	0.32	N	021040	5000	542 억		18729	N	N	0	N	00	N
180	20240701	140328	57	100.00	KOSDAQ		금속	N	N	N	N		N	3915	15	2	0.38	41446535	10615	211.58	3900	3915	3885	5070	2730	3900	3904.84	0.17	0	-15	3966	3932	3916	3882	3866	3925	3875	543	1170	5000	2800	5	1	10852387	425	-10.58	0.67	12	0.10	-370.00	5819.00	5530	20230705	-29.20	3775	20231026	3.71	4515	-13.29	20240228	3820	2.49	20240125	5530	-29.20	20230705	3775	3.71	20231026	0.32	N	021040	5000	542 억		18729	N	N	0	N	00	N
181	20240701	130328	57	100.00	KOSDAQ		금속	N	N	N	N		N	3915	15	2	0.38	39168005	10033	199.98	3900	3915	3885	5070	2730	3900	3904.20	0.17	0	-15	3966	3932	3916	3882	3866	3925	3875	543	1170	5000	2800	5	1	10852387	425	-10.58	0.67	12	0.09	-370.00	5819.00	5530	20230705	-29.20	3775	20231026	3.71	4515	-13.29	20240228	3820	2.49	20240125	5530	-29.20	20230705	3775	3.71	20231026	0.32	N	021040	5000	542 억		18729	N	N	0	N	00	N
182	20240701	120329	57	100.00	KOSDAQ		금속	N	N	N	N		N	3915	15	2	0.38	37290865	9553	190.41	3900	3915	3885	5070	2730	3900	3903.85	0.17	0	-15	3966	3932	3916	3882	3866	3925	3875	543	1170	5000	2800	5	1	10852387	425	-10.58	0.67	12	0.09	-370.00	5819.00	5530	20230705	-29.20	3775	20231026	3.71	4515	-13.29	20240228	3820	2.49	20240125	5530	-29.20	20230705	3775	3.71	20231026	0.32	N	021040	5000	542 억		18729	N	N	0	N	00	N
183	20240701	110328	57	100.00	KOSDAQ		금속	N	N	N	N		N	3910	10	2	0.26	31415465	8052	160.49	3900	3915	3885	5070	2730	3900	3901.72	0.17	0	-15	3966	3932	3916	3882	3866	3925	3875	543	1170	5000	2800	5	1	10852387	424	-10.57	0.67	12	0.07	-370.00	5819.00	5530	20230705	-29.29	3775	20231026	3.58	4515	-13.40	20240228	3820	2.36	20240125	5530	-29.29	20230705	3775	3.58	20231026	0.32	N	021040	5000	542 억		18729	N	N	0	N	00	N
184	20240701	100327	57	100.00	KOSDAQ		금속	N	N	N	N		N	3905	5	2	0.13	31329390	8030	160.06	3900	3910	3885	5070	2730	3900	3901.69	0.17	0	-15	3966	3932	3916	3882	3866	3925	3875	543	1170	5000	2800	5	1	10852387	424	-10.55	0.67	12	0.07	-370.00	5819.00	5530	20230705	-29.39	3775	20231026	3.44	4515	-13.51	20240228	3820	2.23	20240125	5530	-29.39	20230705	3775	3.44	20231026	0.32	N	021040	5000	542 억		18729	N	N	0	N	00	N
185	20240701	090327	57	100.00	KOSDAQ		금속	N	N	N	N		N	3900	0	3	0.00	3088800	792	15.79	3900	3900	3900	5070	2730	3900	3900.00	0.17	0	-15	3966	3932	3916	3882	3866	3925	3875	543	1170	5000	2800	5	1	10852387	423	-10.54	0.67	12	0.01	-370.00	5819.00	5530	20230705	-29.48	3775	20231026	3.31	4515	-13.62	20240228	3820	2.09	20240125	5530	-29.48	20230705	3775	3.31	20231026	0.32	N	021040	5000	542 억		18729	N	N	0	N	00	N