KissMeData/008470/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	160237	57	100.00	KOSDAQ		금속	N	N	N	N		N	3815	-60	5	-1.55	6088380	1589	51.19	3860	3875	3795	5030	2715	3875	3831.58	0.69	0	-1	3965	3920	3875	3830	3785	3942	3852	42	1155	500	2710	5	1	8404800	321	22.18	0.41	12	0.02	172.00	9366.00	5420	20230822	-29.61	3655	20240705	4.38	4970	-23.24	20240103	3655	4.38	20240705	5420	-29.61	20230822	3655	4.38	20240705	0.64	N	008470	500	42 억		58212	N	N	0	N	00	N
3	20240731	150239	57	100.00	KOSDAQ		금속	N	N	N	N		N	3835	-40	5	-1.03	4170415	1087	35.02	3860	3875	3795	5030	2715	3875	3836.63	0.69	0	-1	3965	3920	3875	3830	3785	3942	3852	42	1155	500	2710	5	1	8404800	322	22.30	0.41	12	0.01	172.00	9366.00	5420	20230822	-29.24	3655	20240705	4.92	4970	-22.84	20240103	3655	4.92	20240705	5420	-29.24	20230822	3655	4.92	20240705	0.64	N	008470	500	42 억		58212	N	N	0	N	00	N
4	20240731	140240	57	100.00	KOSDAQ		금속	N	N	N	N		N	3835	-40	5	-1.03	4170415	1087	35.02	3860	3875	3795	5030	2715	3875	3836.63	0.69	0	-1	3965	3920	3875	3830	3785	3942	3852	42	1155	500	2710	5	1	8404800	322	22.30	0.41	12	0.01	172.00	9366.00	5420	20230822	-29.24	3655	20240705	4.92	4970	-22.84	20240103	3655	4.92	20240705	5420	-29.24	20230822	3655	4.92	20240705	0.64	N	008470	500	42 억		58212	N	N	0	N	00	N
5	20240731	130238	57	100.00	KOSDAQ		금속	N	N	N	N		N	3835	-40	5	-1.03	2761915	717	23.10	3860	3875	3795	5030	2715	3875	3852.04	0.69	0	-1	3965	3920	3875	3830	3785	3942	3852	42	1155	500	2710	5	1	8404800	322	22.30	0.41	12	0.01	172.00	9366.00	5420	20230822	-29.24	3655	20240705	4.92	4970	-22.84	20240103	3655	4.92	20240705	5420	-29.24	20230822	3655	4.92	20240705	0.64	N	008470	500	42 억		58212	N	N	0	N	00	N
6	20240731	120239	57	100.00	KOSDAQ		금속	N	N	N	N		N	3870	-5	5	-0.13	1119725	289	9.31	3860	3875	3860	5030	2715	3875	3874.48	0.69	0	-1	3965	3920	3875	3830	3785	3942	3852	42	1155	500	2710	5	1	8404800	325	22.50	0.41	12	0.00	172.00	9366.00	5420	20230822	-28.60	3655	20240705	5.88	4970	-22.13	20240103	3655	5.88	20240705	5420	-28.60	20230822	3655	5.88	20240705	0.64	N	008470	500	42 억		58212	N	N	0	N	00	N
7	20240731	110238	57	100.00	KOSDAQ		금속	N	N	N	N		N	3875	0	3	0.00	1108115	286	9.21	3860	3875	3860	5030	2715	3875	3874.53	0.69	0	-1	3965	3920	3875	3830	3785	3942	3852	42	1155	500	2710	5	1	8404800	326	22.53	0.41	12	0.00	172.00	9366.00	5420	20230822	-28.51	3655	20240705	6.02	4970	-22.03	20240103	3655	6.02	20240705	5420	-28.51	20230822	3655	6.02	20240705	0.64	N	008470	500	42 억		58212	N	N	0	N	00	N
8	20240731	100237	57	100.00	KOSDAQ		금속	N	N	N	N		N	3875	0	3	0.00	1108115	286	9.21	3860	3875	3860	5030	2715	3875	3874.53	0.69	0	-1	3965	3920	3875	3830	3785	3942	3852	42	1155	500	2710	5	1	8404800	326	22.53	0.41	12	0.00	172.00	9366.00	5420	20230822	-28.51	3655	20240705	6.02	4970	-22.03	20240103	3655	6.02	20240705	5420	-28.51	20230822	3655	6.02	20240705	0.64	N	008470	500	42 억		58212	N	N	0	N	00	N
9	20240731	090234	57	100.00	KOSDAQ		금속	N	N	N	N		N	3860	-15	5	-0.39	34740	9	0.29	3860	3860	3860	5030	2715	3875	3860.00	0.69	0	-1	3965	3920	3875	3830	3785	3942	3852	42	1155	500	2710	5	1	8404800	324	22.44	0.41	12	0.00	172.00	9366.00	5420	20230822	-28.78	3655	20240705	5.61	4970	-22.33	20240103	3655	5.61	20240705	5420	-28.78	20230822	3655	5.61	20240705	0.64	N	008470	500	42 억		58212	N	N	0	N	00	N
10	20240730	160232	57	100.00	KOSDAQ		금속	N	N	N	N		N	3875	45	2	1.17	12026115	3104	68.01	3865	3920	3830	4975	2685	3830	3874.39	0.69	0	-31	4043	3936	3828	3721	3613	3882	3667	42	1145	500	2680	5	1	8404800	326	22.53	0.41	12	0.04	172.00	9366.00	5420	20230822	-28.51	3655	20240705	6.02	4970	-22.03	20240103	3655	6.02	20240705	5420	-28.51	20230822	3655	6.02	20240705	0.64	N	008470	500	42 억		58228	N	N	0	N	00	N
11	20240730	150236	57	100.00	KOSDAQ		금속	N	N	N	N		N	3870	40	2	1.04	12002885	3098	67.88	3865	3920	3830	4975	2685	3830	3874.40	0.69	0	-31	4043	3936	3828	3721	3613	3882	3667	42	1145	500	2680	5	1	8404800	325	22.50	0.41	12	0.04	172.00	9366.00	5420	20230822	-28.60	3655	20240705	5.88	4970	-22.13	20240103	3655	5.88	20240705	5420	-28.60	20230822	3655	5.88	20240705	0.64	N	008470	500	42 억		58228	N	N	0	N	00	N
12	20240730	140233	57	100.00	KOSDAQ		금속	N	N	N	N		N	3870	40	2	1.04	12002885	3098	67.88	3865	3920	3830	4975	2685	3830	3874.40	0.69	0	-31	4043	3936	3828	3721	3613	3882	3667	42	1145	500	2680	5	1	8404800	325	22.50	0.41	12	0.04	172.00	9366.00	5420	20230822	-28.60	3655	20240705	5.88	4970	-22.13	20240103	3655	5.88	20240705	5420	-28.60	20230822	3655	5.88	20240705	0.64	N	008470	500	42 억		58228	N	N	0	N	00	N
13	20240730	130235	57	100.00	KOSDAQ		금속	N	N	N	N		N	3860	30	2	0.78	10910280	2815	61.68	3865	3920	3830	4975	2685	3830	3875.77	0.69	0	-31	4043	3936	3828	3721	3613	3882	3667	42	1145	500	2680	5	1	8404800	324	22.44	0.41	12	0.03	172.00	9366.00	5420	20230822	-28.78	3655	20240705	5.61	4970	-22.33	20240103	3655	5.61	20240705	5420	-28.78	20230822	3655	5.61	20240705	0.64	N	008470	500	42 억		58228	N	N	0	N	00	N
14	20240730	120234	57	100.00	KOSDAQ		금속	N	N	N	N		N	3860	30	2	0.78	10238695	2641	57.87	3865	3920	3830	4975	2685	3830	3876.83	0.69	0	-26	4043	3936	3828	3721	3613	3882	3667	42	1145	500	2680	5	1	8404800	324	22.44	0.41	12	0.03	172.00	9366.00	5420	20230822	-28.78	3655	20240705	5.61	4970	-22.33	20240103	3655	5.61	20240705	5420	-28.78	20230822	3655	5.61	20240705	0.64	N	008470	500	42 억		58228	N	N	0	N	00	N
15	20240730	110235	57	100.00	KOSDAQ		금속	N	N	N	N		N	3895	65	2	1.70	4500085	1155	25.31	3865	3920	3865	4975	2685	3830	3896.18	0.69	0	-26	4043	3936	3828	3721	3613	3882	3667	42	1145	500	2680	5	1	8404800	327	22.65	0.42	12	0.01	172.00	9366.00	5420	20230822	-28.14	3655	20240705	6.57	4970	-21.63	20240103	3655	6.57	20240705	5420	-28.14	20230822	3655	6.57	20240705	0.64	N	008470	500	42 억		58228	N	N	0	N	00	N
16	20240730	100235	57	100.00	KOSDAQ		금속	N	N	N	N		N	3895	65	2	1.70	3993735	1025	22.46	3865	3920	3865	4975	2685	3830	3896.33	0.69	0	-26	4043	3936	3828	3721	3613	3882	3667	42	1145	500	2680	5	1	8404800	327	22.65	0.42	12	0.01	172.00	9366.00	5420	20230822	-28.14	3655	20240705	6.57	4970	-21.63	20240103	3655	6.57	20240705	5420	-28.14	20230822	3655	6.57	20240705	0.64	N	008470	500	42 억		58228	N	N	0	N	00	N
17	20240730	090236	57	100.00	KOSDAQ		금속	N	N	N	N		N	3865	35	2	0.91	289875	75	1.64	3865	3865	3865	4975	2685	3830	3865.00	0.69	0	-26	4043	3936	3828	3721	3613	3882	3667	42	1145	500	2680	5	1	8404800	325	22.47	0.41	12	0.00	172.00	9366.00	5420	20230822	-28.69	3655	20240705	5.75	4970	-22.23	20240103	3655	5.75	20240705	5420	-28.69	20230822	3655	5.75	20240705	0.64	N	008470	500	42 억		58228	N	N	0	N	00	N
18	20240729	160235	57	100.00	KOSDAQ		금속	N	N	N	N		N	3830	-85	5	-2.17	17676310	4540	121.94	3915	3935	3720	5080	2745	3915	3893.46	0.69	0	-89	3941	3927	3911	3897	3881	3935	3905	42	1165	500	2740	5	1	8404800	322	22.27	0.41	12	0.05	172.00	9366.00	5420	20230822	-29.34	3655	20240705	4.79	4970	-22.94	20240103	3655	4.79	20240705	5420	-29.34	20230822	3655	4.79	20240705	0.64	N	008470	500	42 억		58317	N	N	0	N	00	N
19	20240729	150234	57	100.00	KOSDAQ		금속	N	N	N	N		N	3920	5	2	0.13	16833710	4320	116.04	3915	3935	3720	5080	2745	3915	3896.69	0.69	0	-89	3941	3927	3911	3897	3881	3935	3905	42	1165	500	2740	5	1	8404800	329	22.79	0.42	12	0.05	172.00	9366.00	5420	20230822	-27.68	3655	20240705	7.25	4970	-21.13	20240103	3655	7.25	20240705	5420	-27.68	20230822	3655	7.25	20240705	0.64	N	008470	500	42 억		58317	N	N	0	N	00	N
20	20240729	140235	57	100.00	KOSDAQ		금속	N	N	N	N		N	3935	20	2	0.51	16806265	4313	115.85	3915	3935	3720	5080	2745	3915	3896.65	0.69	0	-89	3941	3927	3911	3897	3881	3935	3905	42	1165	500	2740	5	1	8404800	331	22.88	0.42	12	0.05	172.00	9366.00	5420	20230822	-27.40	3655	20240705	7.66	4970	-20.82	20240103	3655	7.66	20240705	5420	-27.40	20230822	3655	7.66	20240705	0.64	N	008470	500	42 억		58317	N	N	0	N	00	N
21	20240729	130237	57	100.00	KOSDAQ		금속	N	N	N	N		N	3930	15	2	0.38	15751735	4045	108.65	3915	3930	3720	5080	2745	3915	3894.12	0.69	0	-89	3941	3927	3911	3897	3881	3935	3905	42	1165	500	2740	5	1	8404800	330	22.85	0.42	12	0.05	172.00	9366.00	5420	20230822	-27.49	3655	20240705	7.52	4970	-20.93	20240103	3655	7.52	20240705	5420	-27.49	20230822	3655	7.52	20240705	0.64	N	008470	500	42 억		58317	N	N	0	N	00	N
22	20240729	120233	57	100.00	KOSDAQ		금속	N	N	N	N		N	3920	5	2	0.13	15610595	4009	107.68	3915	3930	3720	5080	2745	3915	3893.89	0.69	0	-89	3941	3927	3911	3897	3881	3935	3905	42	1165	500	2740	5	1	8404800	329	22.79	0.42	12	0.05	172.00	9366.00	5420	20230822	-27.68	3655	20240705	7.25	4970	-21.13	20240103	3655	7.25	20240705	5420	-27.68	20230822	3655	7.25	20240705	0.64	N	008470	500	42 억		58317	N	N	0	N	00	N
23	20240729	110235	57	100.00	KOSDAQ		금속	N	N	N	N		N	3930	15	2	0.38	14590840	3749	100.70	3915	3930	3720	5080	2745	3915	3891.93	0.69	0	-89	3941	3927	3911	3897	3881	3935	3905	42	1165	500	2740	5	1	8404800	330	22.85	0.42	12	0.04	172.00	9366.00	5420	20230822	-27.49	3655	20240705	7.52	4970	-20.93	20240103	3655	7.52	20240705	5420	-27.49	20230822	3655	7.52	20240705	0.64	N	008470	500	42 억		58317	N	N	0	N	00	N
24	20240729	100234	57	100.00	KOSDAQ		금속	N	N	N	N		N	3920	5	2	0.13	14500535	3726	100.08	3915	3925	3720	5080	2745	3915	3891.72	0.69	0	-89	3941	3927	3911	3897	3881	3935	3905	42	1165	500	2740	5	1	8404800	329	22.79	0.42	12	0.04	172.00	9366.00	5420	20230822	-27.68	3655	20240705	7.25	4970	-21.13	20240103	3655	7.25	20240705	5420	-27.68	20230822	3655	7.25	20240705	0.64	N	008470	500	42 억		58317	N	N	0	N	00	N
25	20240729	090233	57	100.00	KOSDAQ		금속	N	N	N	N		N	3915	0	3	0.00	1111860	284	7.63	3915	3915	3915	5080	2745	3915	3915.00	0.69	0	-89	3941	3927	3911	3897	3881	3935	3905	42	1165	500	2740	5	1	8404800	329	22.76	0.42	12	0.00	172.00	9366.00	5420	20230822	-27.77	3655	20240705	7.11	4970	-21.23	20240103	3655	7.11	20240705	5420	-27.77	20230822	3655	7.11	20240705	0.64	N	008470	500	42 억		58317	N	N	0	N	00	N
26	20240726	160229	57	100.00	KOSDAQ		금속	N	N	N	N		N	3915	5	2	0.13	14558480	3723	92.27	3910	3925	3895	5080	2740	3910	3910.42	0.69	0	-15	3943	3926	3893	3876	3843	3935	3885	42	1170	500	2730	5	1	8404800	329	22.76	0.42	12	0.04	172.00	9366.00	5420	20230822	-27.77	3655	20240705	7.11	4970	-21.23	20240103	3655	7.11	20240705	5420	-27.77	20230822	3655	7.11	20240705	0.64	N	008470	500	42 억		58332	N	N	0	N	00	N
27	20240726	150233	57	100.00	KOSDAQ		금속	N	N	N	N		N	3925	15	2	0.38	14534985	3717	92.12	3910	3925	3895	5080	2740	3910	3910.41	0.69	0	-15	3943	3926	3893	3876	3843	3935	3885	42	1170	500	2730	5	1	8404800	330	22.82	0.42	12	0.04	172.00	9366.00	5420	20230822	-27.58	3655	20240705	7.39	4970	-21.03	20240103	3655	7.39	20240705	5420	-27.58	20230822	3655	7.39	20240705	0.64	N	008470	500	42 억		58332	N	N	0	N	00	N
28	20240726	140234	57	100.00	KOSDAQ		금속	N	N	N	N		N	3895	-15	5	-0.38	9738470	2488	61.66	3910	3925	3895	5080	2740	3910	3914.18	0.69	0	-11	3943	3926	3893	3876	3843	3935	3885	42	1170	500	2730	5	1	8404800	327	22.65	0.42	12	0.03	172.00	9366.00	5420	20230822	-28.14	3655	20240705	6.57	4970	-21.63	20240103	3655	6.57	20240705	5420	-28.14	20230822	3655	6.57	20240705	0.64	N	008470	500	42 억		58332	N	N	0	N	00	N
29	20240726	130233	57	100.00	KOSDAQ		금속	N	N	N	N		N	3900	-10	5	-0.26	9656435	2467	61.14	3910	3925	3895	5080	2740	3910	3914.24	0.69	0	-9	3943	3926	3893	3876	3843	3935	3885	42	1170	500	2730	5	1	8404800	328	22.67	0.42	12	0.03	172.00	9366.00	5420	20230822	-28.04	3655	20240705	6.70	4970	-21.53	20240103	3655	6.70	20240705	5420	-28.04	20230822	3655	6.70	20240705	0.64	N	008470	500	42 억		58332	N	N	0	N	00	N
30	20240726	120233	57	100.00	KOSDAQ		금속	N	N	N	N		N	3925	15	2	0.38	9074290	2318	57.45	3910	3925	3905	5080	2740	3910	3914.71	0.69	0	12	3943	3926	3893	3876	3843	3935	3885	42	1170	500	2730	5	1	8404800	330	22.82	0.42	12	0.03	172.00	9366.00	5420	20230822	-27.58	3655	20240705	7.39	4970	-21.03	20240103	3655	7.39	20240705	5420	-27.58	20230822	3655	7.39	20240705	0.64	N	008470	500	42 억		58332	N	N	0	N	00	N
31	20240726	110232	57	100.00	KOSDAQ		금속	N	N	N	N		N	3920	10	2	0.26	1525045	390	9.67	3910	3920	3905	5080	2740	3910	3910.37	0.69	0	-10	3943	3926	3893	3876	3843	3935	3885	42	1170	500	2730	5	1	8404800	329	22.79	0.42	12	0.00	172.00	9366.00	5420	20230822	-27.68	3655	20240705	7.25	4970	-21.13	20240103	3655	7.25	20240705	5420	-27.68	20230822	3655	7.25	20240705	0.64	N	008470	500	42 억		58332	N	N	0	N	00	N
32	20240726	100233	57	100.00	KOSDAQ		금속	N	N	N	N		N	3915	5	2	0.13	1282475	328	8.13	3910	3915	3905	5080	2740	3910	3909.98	0.69	0	-1	3943	3926	3893	3876	3843	3935	3885	42	1170	500	2730	5	1	8404800	329	22.76	0.42	12	0.00	172.00	9366.00	5420	20230822	-27.77	3655	20240705	7.11	4970	-21.23	20240103	3655	7.11	20240705	5420	-27.77	20230822	3655	7.11	20240705	0.64	N	008470	500	42 억		58332	N	N	0	N	00	N
33	20240726	090232	57	100.00	KOSDAQ		금속	N	N	N	N		N	3910	0	3	0.00	54740	14	0.35	3910	3910	3910	5080	2740	3910	3910.00	0.69	0	-2	3943	3926	3893	3876	3843	3935	3885	42	1170	500	2730	5	1	8404800	329	22.73	0.42	12	0.00	172.00	9366.00	5420	20230822	-27.86	3655	20240705	6.98	4970	-21.33	20240103	3655	6.98	20240705	5420	-27.86	20230822	3655	6.98	20240705	0.64	N	008470	500	42 억		58332	N	N	0	N	00	N
34	20240725	160232	57	100.00	KOSDAQ		금속	N	N	N	N		N	3910	25	2	0.64	15675110	4035	205.34	3890	3910	3860	5050	2720	3885	3884.79	0.69	0	-38	3911	3897	3871	3857	3831	3905	3865	42	1165	500	2710	5	1	8404800	329	22.73	0.42	12	0.05	172.00	9366.00	5420	20230822	-27.86	3655	20240705	6.98	4970	-21.33	20240103	3655	6.98	20240705	5420	-27.86	20230822	3655	6.98	20240705	0.64	N	008470	500	42 억		58370	N	N	0	N	00	N
35	20240725	150235	57	100.00	KOSDAQ		금속	N	N	N	N		N	3885	0	3	0.00	13160075	3388	172.42	3890	3890	3860	5050	2720	3885	3884.32	0.69	0	-37	3911	3897	3871	3857	3831	3905	3865	42	1165	500	2710	5	1	8404800	327	22.59	0.41	12	0.04	172.00	9366.00	5420	20230822	-28.32	3655	20240705	6.29	4970	-21.83	20240103	3655	6.29	20240705	5420	-28.32	20230822	3655	6.29	20240705	0.64	N	008470	500	42 억		58370	N	N	0	N	00	N
36	20240725	140233	57	100.00	KOSDAQ		금속	N	N	N	N		N	3880	-5	5	-0.13	12819785	3300	167.94	3890	3890	3860	5050	2720	3885	3884.78	0.69	0	-19	3911	3897	3871	3857	3831	3905	3865	42	1165	500	2710	5	1	8404800	326	22.56	0.41	12	0.04	172.00	9366.00	5420	20230822	-28.41	3655	20240705	6.16	4970	-21.93	20240103	3655	6.16	20240705	5420	-28.41	20230822	3655	6.16	20240705	0.64	N	008470	500	42 억		58370	N	N	0	N	00	N
37	20240725	130233	57	100.00	KOSDAQ		금속	N	N	N	N		N	3885	0	3	0.00	12784865	3291	167.48	3890	3890	3860	5050	2720	3885	3884.80	0.69	0	-19	3911	3897	3871	3857	3831	3905	3865	42	1165	500	2710	5	1	8404800	327	22.59	0.41	12	0.04	172.00	9366.00	5420	20230822	-28.32	3655	20240705	6.29	4970	-21.83	20240103	3655	6.29	20240705	5420	-28.32	20230822	3655	6.29	20240705	0.64	N	008470	500	42 억		58370	N	N	0	N	00	N
38	20240725	120234	57	100.00	KOSDAQ		금속	N	N	N	N		N	3885	0	3	0.00	10826815	2787	141.83	3890	3890	3860	5050	2720	3885	3884.76	0.69	0	-19	3911	3897	3871	3857	3831	3905	3865	42	1165	500	2710	5	1	8404800	327	22.59	0.41	12	0.03	172.00	9366.00	5420	20230822	-28.32	3655	20240705	6.29	4970	-21.83	20240103	3655	6.29	20240705	5420	-28.32	20230822	3655	6.29	20240705	0.64	N	008470	500	42 억		58370	N	N	0	N	00	N
39	20240725	110232	57	100.00	KOSDAQ		금속	N	N	N	N		N	3860	-25	5	-0.64	9661315	2487	126.56	3890	3890	3860	5050	2720	3885	3884.73	0.69	0	-19	3911	3897	3871	3857	3831	3905	3865	42	1165	500	2710	5	1	8404800	324	22.44	0.41	12	0.03	172.00	9366.00	5420	20230822	-28.78	3655	20240705	5.61	4970	-22.33	20240103	3655	5.61	20240705	5420	-28.78	20230822	3655	5.61	20240705	0.64	N	008470	500	42 억		58370	N	N	0	N	00	N
40	20240725	100233	57	100.00	KOSDAQ		금속	N	N	N	N		N	3880	-5	5	-0.13	8760790	2255	114.76	3890	3890	3880	5050	2720	3885	3885.05	0.69	0	-19	3911	3897	3871	3857	3831	3905	3865	42	1165	500	2710	5	1	8404800	326	22.56	0.41	12	0.03	172.00	9366.00	5420	20230822	-28.41	3655	20240705	6.16	4970	-21.93	20240103	3655	6.16	20240705	5420	-28.41	20230822	3655	6.16	20240705	0.64	N	008470	500	42 억		58370	N	N	0	N	00	N
41	20240725	090233	57	100.00	KOSDAQ		금속	N	N	N	N		N	3885	0	3	0.00	2055310	529	26.92	3890	3890	3885	5050	2720	3885	3885.27	0.69	0	-19	3911	3897	3871	3857	3831	3905	3865	42	1165	500	2710	5	1	8404800	327	22.59	0.41	12	0.01	172.00	9366.00	5420	20230822	-28.32	3655	20240705	6.29	4970	-21.83	20240103	3655	6.29	20240705	5420	-28.32	20230822	3655	6.29	20240705	0.64	N	008470	500	42 억		58370	N	N	0	N	00	N
42	20240724	160231	57	100.00	KOSDAQ		금속	N	N	N	N		N	3885	20	2	0.52	7620995	1965	51.74	3860	3885	3845	5020	2710	3865	3878.37	0.69	0	-24	3945	3905	3855	3815	3765	3925	3835	42	1155	500	2700	5	1	8404800	327	22.59	0.41	12	0.02	172.00	9366.00	5420	20230822	-28.32	3655	20240705	6.29	4970	-21.83	20240103	3655	6.29	20240705	5420	-28.32	20230822	3655	6.29	20240705	0.64	N	008470	500	42 억		58394	N	N	0	N	00	N
43	20240724	150233	57	100.00	KOSDAQ		금속	N	N	N	N		N	3885	20	2	0.52	7500560	1934	50.92	3860	3885	3845	5020	2710	3865	3878.26	0.69	0	-12	3945	3905	3855	3815	3765	3925	3835	42	1155	500	2700	5	1	8404800	327	22.59	0.41	12	0.02	172.00	9366.00	5420	20230822	-28.32	3655	20240705	6.29	4970	-21.83	20240103	3655	6.29	20240705	5420	-28.32	20230822	3655	6.29	20240705	0.64	N	008470	500	42 억		58394	N	N	0	N	00	N
44	20240724	140235	57	100.00	KOSDAQ		금속	N	N	N	N		N	3885	20	2	0.52	7249200	1869	49.21	3860	3885	3845	5020	2710	3865	3878.65	0.69	0	-12	3945	3905	3855	3815	3765	3925	3835	42	1155	500	2700	5	1	8404800	327	22.59	0.41	12	0.02	172.00	9366.00	5420	20230822	-28.32	3655	20240705	6.29	4970	-21.83	20240103	3655	6.29	20240705	5420	-28.32	20230822	3655	6.29	20240705	0.64	N	008470	500	42 억		58394	N	N	0	N	00	N
45	20240724	130231	57	100.00	KOSDAQ		금속	N	N	N	N		N	3885	20	2	0.52	7132650	1839	48.42	3860	3885	3845	5020	2710	3865	3878.55	0.69	0	-12	3945	3905	3855	3815	3765	3925	3835	42	1155	500	2700	5	1	8404800	327	22.59	0.41	12	0.02	172.00	9366.00	5420	20230822	-28.32	3655	20240705	6.29	4970	-21.83	20240103	3655	6.29	20240705	5420	-28.32	20230822	3655	6.29	20240705	0.64	N	008470	500	42 억		58394	N	N	0	N	00	N
46	20240724	120234	57	100.00	KOSDAQ		금속	N	N	N	N		N	3885	20	2	0.52	4922085	1270	33.44	3860	3885	3845	5020	2710	3865	3875.66	0.69	0	-12	3945	3905	3855	3815	3765	3925	3835	42	1155	500	2700	5	1	8404800	327	22.59	0.41	12	0.02	172.00	9366.00	5420	20230822	-28.32	3655	20240705	6.29	4970	-21.83	20240103	3655	6.29	20240705	5420	-28.32	20230822	3655	6.29	20240705	0.64	N	008470	500	42 억		58394	N	N	0	N	00	N
47	20240724	110233	57	100.00	KOSDAQ		금속	N	N	N	N		N	3885	20	2	0.52	4875465	1258	33.12	3860	3885	3845	5020	2710	3865	3875.57	0.69	0	-12	3945	3905	3855	3815	3765	3925	3835	42	1155	500	2700	5	1	8404800	327	22.59	0.41	12	0.01	172.00	9366.00	5420	20230822	-28.32	3655	20240705	6.29	4970	-21.83	20240103	3655	6.29	20240705	5420	-28.32	20230822	3655	6.29	20240705	0.64	N	008470	500	42 억		58394	N	N	0	N	00	N
48	20240724	100233	57	100.00	KOSDAQ		금속	N	N	N	N		N	3880	15	2	0.39	2441950	630	16.59	3860	3885	3845	5020	2710	3865	3876.11	0.69	0	-12	3945	3905	3855	3815	3765	3925	3835	42	1155	500	2700	5	1	8404800	326	22.56	0.41	12	0.01	172.00	9366.00	5420	20230822	-28.41	3655	20240705	6.16	4970	-21.93	20240103	3655	6.16	20240705	5420	-28.41	20230822	3655	6.16	20240705	0.64	N	008470	500	42 억		58394	N	N	0	N	00	N
49	20240724	090233	57	100.00	KOSDAQ		금속	N	N	N	N		N	3860	-5	5	-0.13	34740	9	0.24	3860	3860	3860	5020	2710	3865	3860.00	0.69	0	-1	3945	3905	3855	3815	3765	3925	3835	42	1155	500	2700	5	1	8404800	324	22.44	0.41	12	0.00	172.00	9366.00	5420	20230822	-28.78	3655	20240705	5.61	4970	-22.33	20240103	3655	5.61	20240705	5420	-28.78	20230822	3655	5.61	20240705	0.64	N	008470	500	42 억		58394	N	N	0	N	00	N
50	20240723	160230	57	100.00	KOSDAQ		금속	N	N	N	N		N	3865	5	2	0.13	14647505	3797	71.56	3825	3895	3805	5010	2705	3860	3857.65	0.70	0	-35	4010	3935	3860	3785	3710	3972	3822	42	1150	500	2700	5	1	8404800	325	22.47	0.41	12	0.05	172.00	9366.00	5420	20230822	-28.69	3655	20240705	5.75	4970	-22.23	20240103	3655	5.75	20240705	5420	-28.69	20230822	3655	5.75	20240705	0.64	N	008470	500	42 억		58429	N	N	0	N	00	N
51	20240723	150237	57	100.00	KOSDAQ		금속	N	N	N	N		N	3890	30	2	0.78	13611825	3529	66.51	3825	3895	3805	5010	2705	3860	3857.13	0.70	0	-27	4010	3935	3860	3785	3710	3972	3822	42	1150	500	2700	5	1	8404800	327	22.62	0.42	12	0.04	172.00	9366.00	5420	20230822	-28.23	3655	20240705	6.43	4970	-21.73	20240103	3655	6.43	20240705	5420	-28.23	20230822	3655	6.43	20240705	0.64	N	008470	500	42 억		58429	N	N	0	N	00	N
52	20240723	140230	57	100.00	KOSDAQ		금속	N	N	N	N		N	3880	20	2	0.52	11266160	2924	55.11	3825	3880	3805	5010	2705	3860	3853.00	0.70	0	-27	4010	3935	3860	3785	3710	3972	3822	42	1150	500	2700	5	1	8404800	326	22.56	0.41	12	0.03	172.00	9366.00	5420	20230822	-28.41	3655	20240705	6.16	4970	-21.93	20240103	3655	6.16	20240705	5420	-28.41	20230822	3655	6.16	20240705	0.64	N	008470	500	42 억		58429	N	N	0	N	00	N
53	20240723	130230	57	100.00	KOSDAQ		금속	N	N	N	N		N	3850	-10	5	-0.26	1469340	383	7.22	3825	3860	3820	5010	2705	3860	3836.40	0.70	0	-27	4010	3935	3860	3785	3710	3972	3822	42	1150	500	2700	5	1	8404800	324	22.38	0.41	12	0.00	172.00	9366.00	5420	20230822	-28.97	3655	20240705	5.34	4970	-22.54	20240103	3655	5.34	20240705	5420	-28.97	20230822	3655	5.34	20240705	0.64	N	008470	500	42 억		58429	N	N	0	N	00	N
54	20240723	120233	57	100.00	KOSDAQ		금속	N	N	N	N		N	3850	-10	5	-0.26	1438610	375	7.07	3825	3860	3820	5010	2705	3860	3836.29	0.70	0	-27	4010	3935	3860	3785	3710	3972	3822	42	1150	500	2700	5	1	8404800	324	22.38	0.41	12	0.00	172.00	9366.00	5420	20230822	-28.97	3655	20240705	5.34	4970	-22.54	20240103	3655	5.34	20240705	5420	-28.97	20230822	3655	5.34	20240705	0.64	N	008470	500	42 억		58429	N	N	0	N	00	N
55	20240723	110232	57	100.00	KOSDAQ		금속	N	N	N	N		N	3860	0	3	0.00	1204900	314	5.92	3825	3860	3825	5010	2705	3860	3837.26	0.70	0	-27	4010	3935	3860	3785	3710	3972	3822	42	1150	500	2700	5	1	8404800	324	22.44	0.41	12	0.00	172.00	9366.00	5420	20230822	-28.78	3655	20240705	5.61	4970	-22.33	20240103	3655	5.61	20240705	5420	-28.78	20230822	3655	5.61	20240705	0.64	N	008470	500	42 억		58429	N	N	0	N	00	N
56	20240723	100233	57	100.00	KOSDAQ		금속	N	N	N	N		N	3855	-5	5	-0.13	946765	247	4.66	3825	3860	3825	5010	2705	3860	3833.06	0.70	0	-27	4010	3935	3860	3785	3710	3972	3822	42	1150	500	2700	5	1	8404800	324	22.41	0.41	12	0.00	172.00	9366.00	5420	20230822	-28.87	3655	20240705	5.47	4970	-22.43	20240103	3655	5.47	20240705	5420	-28.87	20230822	3655	5.47	20240705	0.64	N	008470	500	42 억		58429	N	N	0	N	00	N
57	20240723	090232	57	100.00	KOSDAQ		금속	N	N	N	N		N	3855	-5	5	-0.13	722955	189	3.56	3825	3855	3825	5010	2705	3860	3825.16	0.70	0	-27	4010	3935	3860	3785	3710	3972	3822	42	1150	500	2700	5	1	8404800	324	22.41	0.41	12	0.00	172.00	9366.00	5420	20230822	-28.87	3655	20240705	5.47	4970	-22.43	20240103	3655	5.47	20240705	5420	-28.87	20230822	3655	5.47	20240705	0.64	N	008470	500	42 억		58429	N	N	0	N	00	N
58	20240722	160230	57	100.00	KOSDAQ		금속	N	N	N	N		N	3860	70	2	1.85	20317015	5306	256.45	3790	3935	3785	4925	2655	3790	3829.06	0.70	0	-50	3836	3812	3801	3777	3766	3807	3772	42	1135	500	2650	5	1	8404800	324	22.44	0.41	12	0.06	172.00	9366.00	5420	20230822	-28.78	3655	20240705	5.61	4970	-22.33	20240103	3655	5.61	20240705	5420	-28.78	20230822	3655	5.61	20240705	0.64	N	008470	500	42 억		58463	N	N	0	N	00	N
59	20240722	150232	57	100.00	KOSDAQ		금속	N	N	N	N		N	3855	65	2	1.72	18483520	4831	233.49	3790	3935	3785	4925	2655	3790	3826.02	0.70	0	-42	3836	3812	3801	3777	3766	3807	3772	42	1135	500	2650	5	1	8404800	324	22.41	0.41	12	0.06	172.00	9366.00	5420	20230822	-28.87	3655	20240705	5.47	4970	-22.43	20240103	3655	5.47	20240705	5420	-28.87	20230822	3655	5.47	20240705	0.64	N	008470	500	42 억		58463	N	N	0	N	00	N
60	20240722	140232	57	100.00	KOSDAQ		금속	N	N	N	N		N	3820	30	2	0.79	13324650	3482	168.29	3790	3935	3785	4925	2655	3790	3826.72	0.70	0	287	3836	3812	3801	3777	3766	3807	3772	42	1135	500	2650	5	1	8404800	321	22.21	0.41	12	0.04	172.00	9366.00	5420	20230822	-29.52	3655	20240705	4.51	4970	-23.14	20240103	3655	4.51	20240705	5420	-29.52	20230822	3655	4.51	20240705	0.64	N	008470	500	42 억		58463	N	N	0	N	00	N
61	20240722	130231	57	100.00	KOSDAQ		금속	N	N	N	N		N	3825	35	2	0.92	12553350	3280	158.53	3790	3935	3785	4925	2655	3790	3827.24	0.70	0	287	3836	3812	3801	3777	3766	3807	3772	42	1135	500	2650	5	1	8404800	321	22.24	0.41	12	0.04	172.00	9366.00	5420	20230822	-29.43	3655	20240705	4.65	4970	-23.04	20240103	3655	4.65	20240705	5420	-29.43	20230822	3655	4.65	20240705	0.64	N	008470	500	42 억		58463	N	N	0	N	00	N
62	20240722	120231	57	100.00	KOSDAQ		금속	N	N	N	N		N	3810	20	2	0.53	5217320	1374	66.41	3790	3810	3790	4925	2655	3790	3797.18	0.70	0	-25	3836	3812	3801	3777	3766	3807	3772	42	1135	500	2650	5	1	8404800	320	22.15	0.41	12	0.02	172.00	9366.00	5420	20230822	-29.70	3655	20240705	4.24	4970	-23.34	20240103	3655	4.24	20240705	5420	-29.70	20230822	3655	4.24	20240705	0.64	N	008470	500	42 억		58463	N	N	0	N	00	N
63	20240722	110232	57	100.00	KOSDAQ		금속	N	N	N	N		N	3790	0	3	0.00	3871670	1019	49.25	3790	3805	3790	4925	2655	3790	3799.48	0.70	0	-25	3836	3812	3801	3777	3766	3807	3772	42	1135	500	2650	5	1	8404800	319	22.03	0.40	12	0.01	172.00	9366.00	5420	20230822	-30.07	3655	20240705	3.69	4970	-23.74	20240103	3655	3.69	20240705	5420	-30.07	20230822	3655	3.69	20240705	0.64	N	008470	500	42 억		58463	N	N	0	N	00	N
64	20240722	100231	57	100.00	KOSDAQ		금속	N	N	N	N		N	3800	10	2	0.26	3081650	811	39.20	3790	3800	3790	4925	2655	3790	3799.82	0.70	0	-25	3836	3812	3801	3777	3766	3807	3772	42	1135	500	2650	5	1	8404800	319	22.09	0.41	12	0.01	172.00	9366.00	5420	20230822	-29.89	3655	20240705	3.97	4970	-23.54	20240103	3655	3.97	20240705	5420	-29.89	20230822	3655	3.97	20240705	0.64	N	008470	500	42 억		58463	N	N	0	N	00	N
65	20240722	090231	57	100.00	KOSDAQ		금속	N	N	N	N		N	3790	0	3	0.00	22740	6	0.29	3790	3790	3790	4925	2655	3790	3790.00	0.70	0	0	3836	3812	3801	3777	3766	3807	3772	42	1135	500	2650	5	1	8404800	319	22.03	0.40	12	0.00	172.00	9366.00	5420	20230822	-30.07	3655	20240705	3.69	4970	-23.74	20240103	3655	3.69	20240705	5420	-30.07	20230822	3655	3.69	20240705	0.64	N	008470	500	42 억		58463	N	N	0	N	00	N
66	20240719	160229	57	100.00	KOSDAQ		금속	N	N	N	N		N	3790	-30	5	-0.79	7883385	2069	23.73	3800	3825	3790	4965	2675	3820	3810.24	0.70	0	-48	3896	3857	3786	3747	3676	3875	3765	42	1145	500	2670	5	1	8404800	319	22.03	0.40	12	0.02	172.00	9366.00	5420	20230822	-30.07	3655	20240705	3.69	4970	-23.74	20240103	3655	3.69	20240705	5420	-30.07	20230822	3655	3.69	20240705	0.64	N	008470	500	42 억		58511	N	N	0	N	00	N
67	20240719	150229	57	100.00	KOSDAQ		금속	N	N	N	N		N	3815	-5	5	-0.13	7239010	1899	21.78	3800	3825	3790	4965	2675	3820	3812.01	0.70	0	-48	3896	3857	3786	3747	3676	3875	3765	42	1145	500	2670	5	1	8404800	321	22.18	0.41	12	0.02	172.00	9366.00	5420	20230822	-29.61	3655	20240705	4.38	4970	-23.24	20240103	3655	4.38	20240705	5420	-29.61	20230822	3655	4.38	20240705	0.64	N	008470	500	42 억		58511	N	N	0	N	00	N
68	20240719	140230	57	100.00	KOSDAQ		금속	N	N	N	N		N	3815	-5	5	-0.13	7197045	1888	21.65	3800	3825	3790	4965	2675	3820	3811.99	0.70	0	-48	3896	3857	3786	3747	3676	3875	3765	42	1145	500	2670	5	1	8404800	321	22.18	0.41	12	0.02	172.00	9366.00	5420	20230822	-29.61	3655	20240705	4.38	4970	-23.24	20240103	3655	4.38	20240705	5420	-29.61	20230822	3655	4.38	20240705	0.64	N	008470	500	42 억		58511	N	N	0	N	00	N
69	20240719	130226	57	100.00	KOSDAQ		금속	N	N	N	N		N	3815	-5	5	-0.13	6849920	1797	20.61	3800	3825	3790	4965	2675	3820	3811.86	0.70	0	-48	3896	3857	3786	3747	3676	3875	3765	42	1145	500	2670	5	1	8404800	321	22.18	0.41	12	0.02	172.00	9366.00	5420	20230822	-29.61	3655	20240705	4.38	4970	-23.24	20240103	3655	4.38	20240705	5420	-29.61	20230822	3655	4.38	20240705	0.64	N	008470	500	42 억		58511	N	N	0	N	00	N
70	20240719	120227	57	100.00	KOSDAQ		금속	N	N	N	N		N	3820	0	3	0.00	6278415	1647	18.89	3800	3825	3790	4965	2675	3820	3812.03	0.70	0	-48	3896	3857	3786	3747	3676	3875	3765	42	1145	500	2670	5	1	8404800	321	22.21	0.41	12	0.02	172.00	9366.00	5420	20230822	-29.52	3655	20240705	4.51	4970	-23.14	20240103	3655	4.51	20240705	5420	-29.52	20230822	3655	4.51	20240705	0.64	N	008470	500	42 억		58511	N	N	0	N	00	N
71	20240719	110228	57	100.00	KOSDAQ		금속	N	N	N	N		N	3825	5	2	0.13	6270795	1645	18.86	3800	3825	3790	4965	2675	3820	3812.03	0.70	0	-48	3896	3857	3786	3747	3676	3875	3765	42	1145	500	2670	5	1	8404800	321	22.24	0.41	12	0.02	172.00	9366.00	5420	20230822	-29.43	3655	20240705	4.65	4970	-23.04	20240103	3655	4.65	20240705	5420	-29.43	20230822	3655	4.65	20240705	0.64	N	008470	500	42 억		58511	N	N	0	N	00	N
72	20240719	100214	57	100.00	KOSDAQ		금속	N	N	N	N		N	3825	5	2	0.13	5758415	1510	17.32	3800	3825	3790	4965	2675	3820	3813.52	0.70	0	-48	3896	3857	3786	3747	3676	3875	3765	42	1145	500	2670	5	1	8404800	321	22.24	0.41	12	0.02	172.00	9366.00	5420	20230822	-29.43	3655	20240705	4.65	4970	-23.04	20240103	3655	4.65	20240705	5420	-29.43	20230822	3655	4.65	20240705	0.64	N	008470	500	42 억		58511	N	N	0	N	00	N
73	20240719	090238	57	100.00	KOSDAQ		금속	N	N	N	N		N	3820	0	3	0.00	26620	7	0.08	3800	3820	3800	4965	2675	3820	3802.86	0.70	0	0	3896	3857	3786	3747	3676	3875	3765	42	1145	500	2670	5	1	8404800	321	22.21	0.41	12	0.00	172.00	9366.00	5420	20230822	-29.52	3655	20240705	4.51	4970	-23.14	20240103	3655	4.51	20240705	5420	-29.52	20230822	3655	4.51	20240705	0.64	N	008470	500	42 억		58511	N	N	0	N	00	N
74	20240718	160225	57	100.00	KOSDAQ		금속	N	N	N	N		N	3820	-20	5	-0.52	32886885	8720	354.04	3820	3825	3715	4990	2690	3840	3771.43	0.69	0	111	3903	3871	3823	3791	3743	3887	3807	42	1150	500	2680	5	1	8404800	321	22.21	0.41	12	0.10	172.00	9366.00	5420	20230822	-29.52	3655	20240705	4.51	4970	-23.14	20240103	3655	4.51	20240705	5420	-29.52	20230822	3655	4.51	20240705	0.64	N	008470	500	42 억		58400	N	N	0	N	00	N
75	20240718	150227	57	100.00	KOSDAQ		금속	N	N	N	N		N	3805	-35	5	-0.91	31432705	8339	338.57	3820	3820	3715	4990	2690	3840	3769.36	0.69	0	133	3903	3871	3823	3791	3743	3887	3807	42	1150	500	2680	5	1	8404800	320	22.12	0.41	12	0.10	172.00	9366.00	5420	20230822	-29.80	3655	20240705	4.10	4970	-23.44	20240103	3655	4.10	20240705	5420	-29.80	20230822	3655	4.10	20240705	0.64	N	008470	500	42 억		58400	N	N	0	N	00	N
76	20240718	140226	57	100.00	KOSDAQ		금속	N	N	N	N		N	3770	-70	5	-1.82	20621525	5480	222.49	3820	3820	3715	4990	2690	3840	3763.05	0.69	0	169	3903	3871	3823	3791	3743	3887	3807	42	1150	500	2680	5	1	8404800	317	21.92	0.40	12	0.07	172.00	9366.00	5420	20230822	-30.44	3655	20240705	3.15	4970	-24.14	20240103	3655	3.15	20240705	5420	-30.44	20230822	3655	3.15	20240705	0.64	N	008470	500	42 억		58400	N	N	0	N	00	N
77	20240718	130226	57	100.00	KOSDAQ		금속	N	N	N	N		N	3790	-50	5	-1.30	10671320	2810	114.09	3820	3820	3785	4990	2690	3840	3797.62	0.69	0	-6	3903	3871	3823	3791	3743	3887	3807	42	1150	500	2680	5	1	8404800	319	22.03	0.40	12	0.03	172.00	9366.00	5420	20230822	-30.07	3655	20240705	3.69	4970	-23.74	20240103	3655	3.69	20240705	5420	-30.07	20230822	3655	3.69	20240705	0.64	N	008470	500	42 억		58400	N	N	0	N	00	N
78	20240718	120227	57	100.00	KOSDAQ		금속	N	N	N	N		N	3805	-35	5	-0.91	9580100	2523	102.44	3820	3820	3795	4990	2690	3840	3797.11	0.69	0	16	3903	3871	3823	3791	3743	3887	3807	42	1150	500	2680	5	1	8404800	320	22.12	0.41	12	0.03	172.00	9366.00	5420	20230822	-29.80	3655	20240705	4.10	4970	-23.44	20240103	3655	4.10	20240705	5420	-29.80	20230822	3655	4.10	20240705	0.64	N	008470	500	42 억		58400	N	N	0	N	00	N
79	20240718	110227	57	100.00	KOSDAQ		금속	N	N	N	N		N	3815	-25	5	-0.65	9477380	2496	101.34	3820	3820	3795	4990	2690	3840	3797.03	0.69	0	29	3903	3871	3823	3791	3743	3887	3807	42	1150	500	2680	5	1	8404800	321	22.18	0.41	12	0.03	172.00	9366.00	5420	20230822	-29.61	3655	20240705	4.38	4970	-23.24	20240103	3655	4.38	20240705	5420	-29.61	20230822	3655	4.38	20240705	0.64	N	008470	500	42 억		58400	N	N	0	N	00	N
80	20240718	100228	57	100.00	KOSDAQ		금속	N	N	N	N		N	3815	-25	5	-0.65	9420170	2481	100.73	3820	3820	3795	4990	2690	3840	3796.92	0.69	0	31	3903	3871	3823	3791	3743	3887	3807	42	1150	500	2680	5	1	8404800	321	22.18	0.41	12	0.03	172.00	9366.00	5420	20230822	-29.61	3655	20240705	4.38	4970	-23.24	20240103	3655	4.38	20240705	5420	-29.61	20230822	3655	4.38	20240705	0.64	N	008470	500	42 억		58400	N	N	0	N	00	N
81	20240718	090229	57	100.00	KOSDAQ		금속	N	N	N	N		N	3800	-40	5	-1.04	849150	223	9.05	3820	3820	3800	4990	2690	3840	3807.85	0.69	0	35	3903	3871	3823	3791	3743	3887	3807	42	1150	500	2680	5	1	8404800	319	22.09	0.41	12	0.00	172.00	9366.00	5420	20230822	-29.89	3655	20240705	3.97	4970	-23.54	20240103	3655	3.97	20240705	5420	-29.89	20230822	3655	3.97	20240705	0.64	N	008470	500	42 억		58400	N	N	0	N	00	N
82	20240717	160233	57	100.00	KOSDAQ		금속	N	N	N	N		N	3840	65	2	1.72	9407775	2463	25.45	3775	3855	3775	4905	2645	3775	3819.64	0.70	0	-39	3868	3821	3788	3741	3708	3845	3765	42	1130	500	2640	5	1	8404800	323	22.33	0.41	12	0.03	172.00	9366.00	5420	20230822	-29.15	3655	20240705	5.06	4970	-22.74	20240103	3655	5.06	20240705	5420	-29.15	20230822	3655	5.06	20240705	0.64	N	008470	500	42 억		58439	N	N	0	N	00	N
83	20240717	150235	57	100.00	KOSDAQ		금속	N	N	N	N		N	3840	65	2	1.72	9265695	2426	25.07	3775	3855	3775	4905	2645	3775	3819.33	0.70	0	-24	3868	3821	3788	3741	3708	3845	3765	42	1130	500	2640	5	1	8404800	323	22.33	0.41	12	0.03	172.00	9366.00	5420	20230822	-29.15	3655	20240705	5.06	4970	-22.74	20240103	3655	5.06	20240705	5420	-29.15	20230822	3655	5.06	20240705	0.64	N	008470	500	42 억		58439	N	N	0	N	00	N
84	20240717	140235	57	100.00	KOSDAQ		금속	N	N	N	N		N	3845	70	2	1.85	8675375	2272	23.48	3775	3855	3775	4905	2645	3775	3818.39	0.70	0	-24	3868	3821	3788	3741	3708	3845	3765	42	1130	500	2640	5	1	8404800	323	22.35	0.41	12	0.03	172.00	9366.00	5420	20230822	-29.06	3655	20240705	5.20	4970	-22.64	20240103	3655	5.20	20240705	5420	-29.06	20230822	3655	5.20	20240705	0.64	N	008470	500	42 억		58439	N	N	0	N	00	N
85	20240717	130235	57	100.00	KOSDAQ		금속	N	N	N	N		N	3845	70	2	1.85	8675375	2272	23.48	3775	3855	3775	4905	2645	3775	3818.39	0.70	0	-24	3868	3821	3788	3741	3708	3845	3765	42	1130	500	2640	5	1	8404800	323	22.35	0.41	12	0.03	172.00	9366.00	5420	20230822	-29.06	3655	20240705	5.20	4970	-22.64	20240103	3655	5.20	20240705	5420	-29.06	20230822	3655	5.20	20240705	0.64	N	008470	500	42 억		58439	N	N	0	N	00	N
86	20240717	120235	57	100.00	KOSDAQ		금속	N	N	N	N		N	3855	80	2	2.12	8648435	2265	23.41	3775	3855	3775	4905	2645	3775	3818.29	0.70	0	-24	3868	3821	3788	3741	3708	3845	3765	42	1130	500	2640	5	1	8404800	324	22.41	0.41	12	0.03	172.00	9366.00	5420	20230822	-28.87	3655	20240705	5.47	4970	-22.43	20240103	3655	5.47	20240705	5420	-28.87	20230822	3655	5.47	20240705	0.64	N	008470	500	42 억		58439	N	N	0	N	00	N
87	20240717	110234	57	100.00	KOSDAQ		금속	N	N	N	N		N	3850	75	2	1.99	8617630	2257	23.33	3775	3850	3775	4905	2645	3775	3818.18	0.70	0	-24	3868	3821	3788	3741	3708	3845	3765	42	1130	500	2640	5	1	8404800	324	22.38	0.41	12	0.03	172.00	9366.00	5420	20230822	-28.97	3655	20240705	5.34	4970	-22.54	20240103	3655	5.34	20240705	5420	-28.97	20230822	3655	5.34	20240705	0.64	N	008470	500	42 억		58439	N	N	0	N	00	N
88	20240717	100234	57	100.00	KOSDAQ		금속	N	N	N	N		N	3810	35	2	0.93	2509960	660	6.82	3775	3830	3775	4905	2645	3775	3802.97	0.70	0	-39	3868	3821	3788	3741	3708	3845	3765	42	1130	500	2640	5	1	8404800	320	22.15	0.41	12	0.01	172.00	9366.00	5420	20230822	-29.70	3655	20240705	4.24	4970	-23.34	20240103	3655	4.24	20240705	5420	-29.70	20230822	3655	4.24	20240705	0.64	N	008470	500	42 억		58439	N	N	0	N	00	N
89	20240717	090216	57	100.00	KOSDAQ		금속	N	N	N	N		N	3830	55	2	1.46	1178320	309	3.19	3775	3830	3775	4905	2645	3775	3813.33	0.70	0	-39	3868	3821	3788	3741	3708	3845	3765	42	1130	500	2640	5	1	8404800	322	22.27	0.41	12	0.00	172.00	9366.00	5420	20230822	-29.34	3655	20240705	4.79	4970	-22.94	20240103	3655	4.79	20240705	5420	-29.34	20230822	3655	4.79	20240705	0.64	N	008470	500	42 억		58439	N	N	0	N	00	N
90	20240716	160235	57	100.00	KOSDAQ		금속	N	N	N	N		N	3775	-20	5	-0.53	36605310	9676	440.22	3765	3835	3755	4930	2660	3795	3783.10	0.70	0	-1671	3861	3827	3771	3737	3681	3845	3755	42	1135	500	2650	5	1	8404800	317	21.95	0.40	12	0.12	172.00	9366.00	5420	20230822	-30.35	3655	20240705	3.28	4970	-24.04	20240103	3655	3.28	20240705	5420	-30.35	20230822	3655	3.28	20240705	0.64	N	008470	500	42 억		58483	N	N	0	N	00	N
91	20240716	150237	57	100.00	KOSDAQ		금속	N	N	N	N		N	3780	-15	5	-0.40	34564475	9136	415.65	3765	3835	3755	4930	2660	3795	3783.33	0.70	0	-1671	3861	3827	3771	3737	3681	3845	3755	42	1135	500	2650	5	1	8404800	318	21.98	0.40	12	0.11	172.00	9366.00	5420	20230822	-30.26	3655	20240705	3.42	4970	-23.94	20240103	3655	3.42	20240705	5420	-30.26	20230822	3655	3.42	20240705	0.64	N	008470	500	42 억		58483	N	N	0	N	00	N
92	20240716	140237	57	100.00	KOSDAQ		금속	N	N	N	N		N	3755	-40	5	-1.05	31517270	8328	378.89	3765	3835	3755	4930	2660	3795	3784.49	0.70	0	-1654	3861	3827	3771	3737	3681	3845	3755	42	1135	500	2650	5	1	8404800	316	21.83	0.40	12	0.10	172.00	9366.00	5420	20230822	-30.72	3655	20240705	2.74	4970	-24.45	20240103	3655	2.74	20240705	5420	-30.72	20230822	3655	2.74	20240705	0.64	N	008470	500	42 억		58483	N	N	0	N	00	N
93	20240716	130236	57	100.00	KOSDAQ		금속	N	N	N	N		N	3800	5	2	0.13	20258145	5343	243.08	3765	3835	3755	4930	2660	3795	3791.53	0.70	0	-1651	3861	3827	3771	3737	3681	3845	3755	42	1135	500	2650	5	1	8404800	319	22.09	0.41	12	0.06	172.00	9366.00	5420	20230822	-29.89	3655	20240705	3.97	4970	-23.54	20240103	3655	3.97	20240705	5420	-29.89	20230822	3655	3.97	20240705	0.64	N	008470	500	42 억		58483	N	N	0	N	00	N
94	20240716	120236	57	100.00	KOSDAQ		금속	N	N	N	N		N	3800	5	2	0.13	17999595	4747	215.97	3765	3835	3755	4930	2660	3795	3791.78	0.70	0	-1651	3861	3827	3771	3737	3681	3845	3755	42	1135	500	2650	5	1	8404800	319	22.09	0.41	12	0.06	172.00	9366.00	5420	20230822	-29.89	3655	20240705	3.97	4970	-23.54	20240103	3655	3.97	20240705	5420	-29.89	20230822	3655	3.97	20240705	0.64	N	008470	500	42 억		58483	N	N	0	N	00	N
95	20240716	110237	57	100.00	KOSDAQ		금속	N	N	N	N		N	3795	0	3	0.00	17571600	4634	210.83	3765	3835	3755	4930	2660	3795	3791.89	0.70	0	-1651	3861	3827	3771	3737	3681	3845	3755	42	1135	500	2650	5	1	8404800	319	22.06	0.41	12	0.06	172.00	9366.00	5420	20230822	-29.98	3655	20240705	3.83	4970	-23.64	20240103	3655	3.83	20240705	5420	-29.98	20230822	3655	3.83	20240705	0.64	N	008470	500	42 억		58483	N	N	0	N	00	N
96	20240716	100236	57	100.00	KOSDAQ		금속	N	N	N	N		N	3790	-5	5	-0.13	16017300	4222	192.08	3765	3835	3755	4930	2660	3795	3793.77	0.70	0	-1648	3861	3827	3771	3737	3681	3845	3755	42	1135	500	2650	5	1	8404800	319	22.03	0.40	12	0.05	172.00	9366.00	5420	20230822	-30.07	3655	20240705	3.69	4970	-23.74	20240103	3655	3.69	20240705	5420	-30.07	20230822	3655	3.69	20240705	0.64	N	008470	500	42 억		58483	N	N	0	N	00	N
97	20240716	090234	57	100.00	KOSDAQ		금속	N	N	N	N		N	3790	-5	5	-0.13	308840	82	3.73	3765	3795	3765	4930	2660	3795	3766.34	0.70	0	-15	3861	3827	3771	3737	3681	3845	3755	42	1135	500	2650	5	1	8404800	319	22.03	0.40	12	0.00	172.00	9366.00	5420	20230822	-30.07	3655	20240705	3.69	4970	-23.74	20240103	3655	3.69	20240705	5420	-30.07	20230822	3655	3.69	20240705	0.64	N	008470	500	42 억		58483	N	N	0	N	00	N
98	20240715	160232	57	100.00	KOSDAQ		금속	N	N	N	N		N	3795	-10	5	-0.26	8303405	2198	25.41	3775	3805	3715	4945	2665	3805	3777.71	0.70	0	-336	3851	3827	3801	3777	3751	3840	3790	42	1140	500	2660	5	1	8404800	319	22.06	0.41	12	0.03	172.00	9366.00	5420	20230822	-29.98	3655	20240705	3.83	4970	-23.64	20240103	3655	3.83	20240705	5420	-29.98	20230822	3655	3.83	20240705	0.64	N	008470	500	42 억		58475	N	N	0	N	00	N
99	20240715	150233	57	100.00	KOSDAQ		금속	N	N	N	N		N	3795	-10	5	-0.26	7954265	2106	24.34	3775	3805	3715	4945	2665	3805	3776.95	0.70	0	-336	3851	3827	3801	3777	3751	3840	3790	42	1140	500	2660	5	1	8404800	319	22.06	0.41	12	0.03	172.00	9366.00	5420	20230822	-29.98	3655	20240705	3.83	4970	-23.64	20240103	3655	3.83	20240705	5420	-29.98	20230822	3655	3.83	20240705	0.64	N	008470	500	42 억		58475	N	N	0	N	00	N
100	20240715	140233	57	100.00	KOSDAQ		금속	N	N	N	N		N	3790	-15	5	-0.39	5647400	1496	17.29	3775	3805	3715	4945	2665	3805	3775.00	0.70	0	-336	3851	3827	3801	3777	3751	3840	3790	42	1140	500	2660	5	1	8404800	319	22.03	0.40	12	0.02	172.00	9366.00	5420	20230822	-30.07	3655	20240705	3.69	4970	-23.74	20240103	3655	3.69	20240705	5420	-30.07	20230822	3655	3.69	20240705	0.64	N	008470	500	42 억		58475	N	N	0	N	00	N
101	20240715	130234	57	100.00	KOSDAQ		금속	N	N	N	N		N	3785	-20	5	-0.53	4872430	1291	14.92	3775	3805	3715	4945	2665	3805	3774.15	0.70	0	-343	3851	3827	3801	3777	3751	3840	3790	42	1140	500	2660	5	1	8404800	318	22.01	0.40	12	0.02	172.00	9366.00	5420	20230822	-30.17	3655	20240705	3.56	4970	-23.84	20240103	3655	3.56	20240705	5420	-30.17	20230822	3655	3.56	20240705	0.64	N	008470	500	42 억		58475	N	N	0	N	00	N
102	20240715	120234	57	100.00	KOSDAQ		금속	N	N	N	N		N	3780	-25	5	-0.66	4823225	1278	14.77	3775	3805	3715	4945	2665	3805	3774.04	0.70	0	-343	3851	3827	3801	3777	3751	3840	3790	42	1140	500	2660	5	1	8404800	318	21.98	0.40	12	0.02	172.00	9366.00	5420	20230822	-30.26	3655	20240705	3.42	4970	-23.94	20240103	3655	3.42	20240705	5420	-30.26	20230822	3655	3.42	20240705	0.64	N	008470	500	42 억		58475	N	N	0	N	00	N
103	20240715	110234	57	100.00	KOSDAQ		금속	N	N	N	N		N	3780	-25	5	-0.66	4679595	1240	14.33	3775	3805	3715	4945	2665	3805	3773.87	0.70	0	-341	3851	3827	3801	3777	3751	3840	3790	42	1140	500	2660	5	1	8404800	318	21.98	0.40	12	0.01	172.00	9366.00	5420	20230822	-30.26	3655	20240705	3.42	4970	-23.94	20240103	3655	3.42	20240705	5420	-30.26	20230822	3655	3.42	20240705	0.64	N	008470	500	42 억		58475	N	N	0	N	00	N
104	20240715	100234	57	100.00	KOSDAQ		금속	N	N	N	N		N	3805	0	3	0.00	2012105	530	6.13	3775	3805	3775	4945	2665	3805	3796.42	0.70	0	-319	3851	3827	3801	3777	3751	3840	3790	42	1140	500	2660	5	1	8404800	320	22.12	0.41	12	0.01	172.00	9366.00	5420	20230822	-29.80	3655	20240705	4.10	4970	-23.44	20240103	3655	4.10	20240705	5420	-29.80	20230822	3655	4.10	20240705	0.64	N	008470	500	42 억		58475	N	N	0	N	00	N
105	20240715	090234	57	100.00	KOSDAQ		금속	N	N	N	N		N	3775	-30	5	-0.79	26425	7	0.08	3775	3775	3775	4945	2665	3805	3775.00	0.70	0	0	3851	3827	3801	3777	3751	3840	3790	42	1140	500	2660	5	1	8404800	317	21.95	0.40	12	0.00	172.00	9366.00	5420	20230822	-30.35	3655	20240705	3.28	4970	-24.04	20240103	3655	3.28	20240705	5420	-30.35	20230822	3655	3.28	20240705	0.64	N	008470	500	42 억		58475	N	N	0	N	00	N
106	20240712	160232	57	100.00	KOSDAQ		금속	N	N	N	N		N	3805	5	2	0.13	32928890	8651	136.93	3795	3825	3775	4940	2660	3800	3806.37	0.70	0	-770	3846	3822	3786	3762	3726	3830	3770	42	1140	500	2660	5	1	8404800	320	22.12	0.41	12	0.10	172.00	9366.00	5420	20230822	-29.80	3655	20240705	4.10	4970	-23.44	20240103	3655	4.10	20240705	5420	-29.80	20230822	3655	4.10	20240705	0.64	N	008470	500	42 억		59245	N	N	0	N	00	N
107	20240712	150232	57	100.00	KOSDAQ		금속	N	N	N	N		N	3805	5	2	0.13	32324670	8492	134.41	3795	3825	3775	4940	2660	3800	3806.48	0.70	0	-673	3846	3822	3786	3762	3726	3830	3770	42	1140	500	2660	5	1	8404800	320	22.12	0.41	12	0.10	172.00	9366.00	5420	20230822	-29.80	3655	20240705	4.10	4970	-23.44	20240103	3655	4.10	20240705	5420	-29.80	20230822	3655	4.10	20240705	0.64	N	008470	500	42 억		59245	N	N	0	N	00	N
108	20240712	140235	57	100.00	KOSDAQ		금속	N	N	N	N		N	3820	20	2	0.53	26014305	6832	108.14	3795	3820	3780	4940	2660	3800	3807.71	0.70	0	-673	3846	3822	3786	3762	3726	3830	3770	42	1140	500	2660	5	1	8404800	321	22.21	0.41	12	0.08	172.00	9366.00	5420	20230822	-29.52	3655	20240705	4.51	4970	-23.14	20240103	3655	4.51	20240705	5420	-29.52	20230822	3655	4.51	20240705	0.64	N	008470	500	42 억		59245	N	N	0	N	00	N
109	20240712	130233	57	100.00	KOSDAQ		금속	N	N	N	N		N	3805	5	2	0.13	7012685	1843	29.17	3795	3810	3780	4940	2660	3800	3805.04	0.70	0	-770	3846	3822	3786	3762	3726	3830	3770	42	1140	500	2660	5	1	8404800	320	22.12	0.41	12	0.02	172.00	9366.00	5420	20230822	-29.80	3655	20240705	4.10	4970	-23.44	20240103	3655	4.10	20240705	5420	-29.80	20230822	3655	4.10	20240705	0.64	N	008470	500	42 억		59245	N	N	0	N	00	N
110	20240712	120233	57	100.00	KOSDAQ		금속	N	N	N	N		N	3800	0	3	0.00	6252665	1643	26.01	3795	3810	3780	4940	2660	3800	3805.64	0.70	0	-770	3846	3822	3786	3762	3726	3830	3770	42	1140	500	2660	5	1	8404800	319	22.09	0.41	12	0.02	172.00	9366.00	5420	20230822	-29.89	3655	20240705	3.97	4970	-23.54	20240103	3655	3.97	20240705	5420	-29.89	20230822	3655	3.97	20240705	0.64	N	008470	500	42 억		59245	N	N	0	N	00	N
111	20240712	110232	57	100.00	KOSDAQ		금속	N	N	N	N		N	3810	10	2	0.26	6222235	1635	25.88	3795	3810	3780	4940	2660	3800	3805.65	0.70	0	-770	3846	3822	3786	3762	3726	3830	3770	42	1140	500	2660	5	1	8404800	320	22.15	0.41	12	0.02	172.00	9366.00	5420	20230822	-29.70	3655	20240705	4.24	4970	-23.34	20240103	3655	4.24	20240705	5420	-29.70	20230822	3655	4.24	20240705	0.64	N	008470	500	42 억		59245	N	N	0	N	00	N
112	20240712	100234	57	100.00	KOSDAQ		금속	N	N	N	N		N	3810	10	2	0.26	6093305	1601	25.34	3795	3810	3795	4940	2660	3800	3805.94	0.70	0	-770	3846	3822	3786	3762	3726	3830	3770	42	1140	500	2660	5	1	8404800	320	22.15	0.41	12	0.02	172.00	9366.00	5420	20230822	-29.70	3655	20240705	4.24	4970	-23.34	20240103	3655	4.24	20240705	5420	-29.70	20230822	3655	4.24	20240705	0.64	N	008470	500	42 억		59245	N	N	0	N	00	N
113	20240712	090232	57	100.00	KOSDAQ		금속	N	N	N	N		N	3795	-5	5	-0.13	45540	12	0.19	3795	3795	3795	4940	2660	3800	3795.00	0.70	0	0	3846	3822	3786	3762	3726	3830	3770	42	1140	500	2660	5	1	8404800	319	22.06	0.41	12	0.00	172.00	9366.00	5420	20230822	-29.98	3655	20240705	3.83	4970	-23.64	20240103	3655	3.83	20240705	5420	-29.98	20230822	3655	3.83	20240705	0.64	N	008470	500	42 억		59245	N	N	0	N	00	N
114	20240711	160231	57	100.00	KOSDAQ		금속	N	N	N	N		N	3800	20	2	0.53	23972485	6318	143.72	3800	3810	3750	4910	2650	3780	3794.32	0.71	0	-958	3863	3821	3743	3701	3623	3840	3720	42	1130	500	2640	5	1	8404800	319	22.09	0.41	12	0.08	172.00	9366.00	5420	20230822	-29.89	3655	20240705	3.97	4970	-23.54	20240103	3655	3.97	20240705	5420	-29.89	20230822	3655	3.97	20240705	0.64	N	008470	500	42 억		59273	N	N	0	N	00	N
115	20240711	150234	57	100.00	KOSDAQ		금속	N	N	N	N		N	3790	10	2	0.26	7867300	2075	47.20	3800	3800	3750	4910	2650	3780	3791.47	0.71	0	-945	3863	3821	3743	3701	3623	3840	3720	42	1130	500	2640	5	1	8404800	319	22.03	0.40	12	0.02	172.00	9366.00	5420	20230822	-30.07	3655	20240705	3.69	4970	-23.74	20240103	3655	3.69	20240705	5420	-30.07	20230822	3655	3.69	20240705	0.64	N	008470	500	42 억		59273	N	N	0	N	00	N
116	20240711	140233	57	100.00	KOSDAQ		금속	N	N	N	N		N	3790	10	2	0.26	7716380	2035	46.29	3800	3800	3750	4910	2650	3780	3791.83	0.71	0	-942	3863	3821	3743	3701	3623	3840	3720	42	1130	500	2640	5	1	8404800	319	22.03	0.40	12	0.02	172.00	9366.00	5420	20230822	-30.07	3655	20240705	3.69	4970	-23.74	20240103	3655	3.69	20240705	5420	-30.07	20230822	3655	3.69	20240705	0.64	N	008470	500	42 억		59273	N	N	0	N	00	N
117	20240711	130232	57	100.00	KOSDAQ		금속	N	N	N	N		N	3790	10	2	0.26	7599085	2004	45.59	3800	3800	3750	4910	2650	3780	3791.96	0.71	0	-942	3863	3821	3743	3701	3623	3840	3720	42	1130	500	2640	5	1	8404800	319	22.03	0.40	12	0.02	172.00	9366.00	5420	20230822	-30.07	3655	20240705	3.69	4970	-23.74	20240103	3655	3.69	20240705	5420	-30.07	20230822	3655	3.69	20240705	0.64	N	008470	500	42 억		59273	N	N	0	N	00	N
118	20240711	120233	57	100.00	KOSDAQ		금속	N	N	N	N		N	3780	0	3	0.00	7485480	1974	44.90	3800	3800	3750	4910	2650	3780	3792.04	0.71	0	-942	3863	3821	3743	3701	3623	3840	3720	42	1130	500	2640	5	1	8404800	318	21.98	0.40	12	0.02	172.00	9366.00	5420	20230822	-30.26	3655	20240705	3.42	4970	-23.94	20240103	3655	3.42	20240705	5420	-30.26	20230822	3655	3.42	20240705	0.64	N	008470	500	42 억		59273	N	N	0	N	00	N
119	20240711	110232	57	100.00	KOSDAQ		금속	N	N	N	N		N	3795	15	2	0.40	5923800	1559	35.46	3800	3800	3770	4910	2650	3780	3799.74	0.71	0	-956	3863	3821	3743	3701	3623	3840	3720	42	1130	500	2640	5	1	8404800	319	22.06	0.41	12	0.02	172.00	9366.00	5420	20230822	-29.98	3655	20240705	3.83	4970	-23.64	20240103	3655	3.83	20240705	5420	-29.98	20230822	3655	3.83	20240705	0.64	N	008470	500	42 억		59273	N	N	0	N	00	N
120	20240711	100231	57	100.00	KOSDAQ		금속	N	N	N	N		N	3800	20	2	0.53	3059000	805	18.31	3800	3800	3800	4910	2650	3780	3800.00	0.71	0	-232	3863	3821	3743	3701	3623	3840	3720	42	1130	500	2640	5	1	8404800	319	22.09	0.41	12	0.01	172.00	9366.00	5420	20230822	-29.89	3655	20240705	3.97	4970	-23.54	20240103	3655	3.97	20240705	5420	-29.89	20230822	3655	3.97	20240705	0.64	N	008470	500	42 억		59273	N	N	0	N	00	N
121	20240711	090231	57	100.00	KOSDAQ		금속	N	N	N	N		N	3800	20	2	0.53	2268600	597	13.58	3800	3800	3800	4910	2650	3780	3800.00	0.71	0	-24	3863	3821	3743	3701	3623	3840	3720	42	1130	500	2640	5	1	8404800	319	22.09	0.41	12	0.01	172.00	9366.00	5420	20230822	-29.89	3655	20240705	3.97	4970	-23.54	20240103	3655	3.97	20240705	5420	-29.89	20230822	3655	3.97	20240705	0.64	N	008470	500	42 억		59273	N	N	0	N	00	N
122	20240710	160232	57	100.00	KOSDAQ		금속	N	N	N	N		N	3780	-5	5	-0.13	16578805	4396	134.02	3780	3785	3665	4920	2650	3785	3771.34	0.71	0	-3	3835	3810	3780	3755	3725	3795	3740	42	1135	500	2640	5	1	8404800	318	21.98	0.40	12	0.05	172.00	9366.00	5420	20230822	-30.26	3655	20240705	3.42	4970	-23.94	20240103	3655	3.42	20240705	5420	-30.26	20230822	3655	3.42	20240705	0.64	N	008470	500	42 억		59276	N	N	0	N	00	N
123	20240710	150232	57	100.00	KOSDAQ		금속	N	N	N	N		N	3780	-5	5	-0.13	15777295	4183	127.53	3780	3785	3665	4920	2650	3785	3771.77	0.71	0	-3	3835	3810	3780	3755	3725	3795	3740	42	1135	500	2640	5	1	8404800	318	21.98	0.40	12	0.05	172.00	9366.00	5420	20230822	-30.26	3655	20240705	3.42	4970	-23.94	20240103	3655	3.42	20240705	5420	-30.26	20230822	3655	3.42	20240705	0.64	N	008470	500	42 억		59276	N	N	0	N	00	N
124	20240710	140231	57	100.00	KOSDAQ		금속	N	N	N	N		N	3780	-5	5	-0.13	15168715	4022	122.62	3780	3785	3665	4920	2650	3785	3771.44	0.71	0	-3	3835	3810	3780	3755	3725	3795	3740	42	1135	500	2640	5	1	8404800	318	21.98	0.40	12	0.05	172.00	9366.00	5420	20230822	-30.26	3655	20240705	3.42	4970	-23.94	20240103	3655	3.42	20240705	5420	-30.26	20230822	3655	3.42	20240705	0.64	N	008470	500	42 억		59276	N	N	0	N	00	N
125	20240710	130232	57	100.00	KOSDAQ		금속	N	N	N	N		N	3785	0	3	0.00	11161650	2962	90.30	3780	3785	3665	4920	2650	3785	3768.28	0.71	0	-3	3835	3810	3780	3755	3725	3795	3740	42	1135	500	2640	5	1	8404800	318	22.01	0.40	12	0.04	172.00	9366.00	5420	20230822	-30.17	3655	20240705	3.56	4970	-23.84	20240103	3655	3.56	20240705	5420	-30.17	20230822	3655	3.56	20240705	0.64	N	008470	500	42 억		59276	N	N	0	N	00	N
126	20240710	120230	57	100.00	KOSDAQ		금속	N	N	N	N		N	3775	-10	5	-0.26	11086045	2942	89.70	3780	3785	3665	4920	2650	3785	3768.20	0.71	0	-3	3835	3810	3780	3755	3725	3795	3740	42	1135	500	2640	5	1	8404800	317	21.95	0.40	12	0.04	172.00	9366.00	5420	20230822	-30.35	3655	20240705	3.28	4970	-24.04	20240103	3655	3.28	20240705	5420	-30.35	20230822	3655	3.28	20240705	0.64	N	008470	500	42 억		59276	N	N	0	N	00	N
127	20240710	110233	57	100.00	KOSDAQ		금속	N	N	N	N		N	3785	0	3	0.00	9897995	2625	80.03	3780	3785	3665	4920	2650	3785	3770.66	0.71	0	-2	3835	3810	3780	3755	3725	3795	3740	42	1135	500	2640	5	1	8404800	318	22.01	0.40	12	0.03	172.00	9366.00	5420	20230822	-30.17	3655	20240705	3.56	4970	-23.84	20240103	3655	3.56	20240705	5420	-30.17	20230822	3655	3.56	20240705	0.64	N	008470	500	42 억		59276	N	N	0	N	00	N
128	20240710	100231	57	100.00	KOSDAQ		금속	N	N	N	N		N	3785	0	3	0.00	8709515	2311	70.46	3780	3785	3665	4920	2650	3785	3768.72	0.71	0	-2	3835	3810	3780	3755	3725	3795	3740	42	1135	500	2640	5	1	8404800	318	22.01	0.40	12	0.03	172.00	9366.00	5420	20230822	-30.17	3655	20240705	3.56	4970	-23.84	20240103	3655	3.56	20240705	5420	-30.17	20230822	3655	3.56	20240705	0.64	N	008470	500	42 억		59276	N	N	0	N	00	N
129	20240710	090232	57	100.00	KOSDAQ		금속	N	N	N	N		N	3780	-5	5	-0.13	226800	60	1.83	3780	3780	3780	4920	2650	3785	3780.00	0.71	0	0	3835	3810	3780	3755	3725	3795	3740	42	1135	500	2640	5	1	8404800	318	21.98	0.40	12	0.00	172.00	9366.00	5420	20230822	-30.26	3655	20240705	3.42	4970	-23.94	20240103	3655	3.42	20240705	5420	-30.26	20230822	3655	3.42	20240705	0.64	N	008470	500	42 억		59276	N	N	0	N	00	N
130	20240709	160231	57	100.00	KOSDAQ		금속	N	N	N	N		N	3785	10	2	0.26	12413565	3280	110.81	3795	3805	3750	4905	2645	3775	3784.62	0.71	0	-1	3855	3815	3760	3720	3665	3835	3740	42	1130	500	2640	5	1	8404800	318	22.01	0.40	12	0.04	172.00	9366.00	5420	20230822	-30.17	3655	20240705	3.56	4970	-23.84	20240103	3655	3.56	20240705	5420	-30.17	20230822	3655	3.56	20240705	0.64	N	008470	500	42 억		59277	N	N	0	N	00	N
131	20240709	150231	57	100.00	KOSDAQ		금속	N	N	N	N		N	3780	5	2	0.13	11665440	3082	104.12	3795	3805	3750	4905	2645	3775	3785.02	0.71	0	-1	3855	3815	3760	3720	3665	3835	3740	42	1130	500	2640	5	1	8404800	318	21.98	0.40	12	0.04	172.00	9366.00	5420	20230822	-30.26	3655	20240705	3.42	4970	-23.94	20240103	3655	3.42	20240705	5420	-30.26	20230822	3655	3.42	20240705	0.64	N	008470	500	42 억		59277	N	N	0	N	00	N
132	20240709	140231	57	100.00	KOSDAQ		금속	N	N	N	N		N	3780	5	2	0.13	10597100	2799	94.56	3795	3805	3750	4905	2645	3775	3786.03	0.71	0	-1	3855	3815	3760	3720	3665	3835	3740	42	1130	500	2640	5	1	8404800	318	21.98	0.40	12	0.03	172.00	9366.00	5420	20230822	-30.26	3655	20240705	3.42	4970	-23.94	20240103	3655	3.42	20240705	5420	-30.26	20230822	3655	3.42	20240705	0.64	N	008470	500	42 억		59277	N	N	0	N	00	N
133	20240709	130231	57	100.00	KOSDAQ		금속	N	N	N	N		N	3780	5	2	0.13	10578185	2794	94.39	3795	3805	3750	4905	2645	3775	3786.04	0.71	0	-1	3855	3815	3760	3720	3665	3835	3740	42	1130	500	2640	5	1	8404800	318	21.98	0.40	12	0.03	172.00	9366.00	5420	20230822	-30.26	3655	20240705	3.42	4970	-23.94	20240103	3655	3.42	20240705	5420	-30.26	20230822	3655	3.42	20240705	0.64	N	008470	500	42 억		59277	N	N	0	N	00	N
134	20240709	120233	57	100.00	KOSDAQ		금속	N	N	N	N		N	3780	5	2	0.13	10574405	2793	94.36	3795	3805	3750	4905	2645	3775	3786.04	0.71	0	-1	3855	3815	3760	3720	3665	3835	3740	42	1130	500	2640	5	1	8404800	318	21.98	0.40	12	0.03	172.00	9366.00	5420	20230822	-30.26	3655	20240705	3.42	4970	-23.94	20240103	3655	3.42	20240705	5420	-30.26	20230822	3655	3.42	20240705	0.64	N	008470	500	42 억		59277	N	N	0	N	00	N
135	20240709	110232	57	100.00	KOSDAQ		금속	N	N	N	N		N	3795	20	2	0.53	9438225	2492	84.19	3795	3805	3755	4905	2645	3775	3787.41	0.71	0	-1	3855	3815	3760	3720	3665	3835	3740	42	1130	500	2640	5	1	8404800	319	22.06	0.41	12	0.03	172.00	9366.00	5420	20230822	-29.98	3655	20240705	3.83	4970	-23.64	20240103	3655	3.83	20240705	5420	-29.98	20230822	3655	3.83	20240705	0.64	N	008470	500	42 억		59277	N	N	0	N	00	N
136	20240709	100231	57	100.00	KOSDAQ		금속	N	N	N	N		N	3785	10	2	0.26	4322360	1142	38.58	3795	3805	3755	4905	2645	3775	3784.90	0.71	0	-1	3855	3815	3760	3720	3665	3835	3740	42	1130	500	2640	5	1	8404800	318	22.01	0.40	12	0.01	172.00	9366.00	5420	20230822	-30.17	3655	20240705	3.56	4970	-23.84	20240103	3655	3.56	20240705	5420	-30.17	20230822	3655	3.56	20240705	0.64	N	008470	500	42 억		59277	N	N	0	N	00	N
137	20240709	090231	57	100.00	KOSDAQ		금속	N	N	N	N		N	3795	20	2	0.53	37950	10	0.34	3795	3795	3795	4905	2645	3775	3795.00	0.71	0	-1	3855	3815	3760	3720	3665	3835	3740	42	1130	500	2640	5	1	8404800	319	22.06	0.41	12	0.00	172.00	9366.00	5420	20230822	-29.98	3655	20240705	3.83	4970	-23.64	20240103	3655	3.83	20240705	5420	-29.98	20230822	3655	3.83	20240705	0.64	N	008470	500	42 억		59277	N	N	0	N	00	N
138	20240708	160230	57	100.00	KOSDAQ		금속	N	N	N	N		N	3775	25	2	0.67	11046845	2960	53.59	3705	3800	3705	4875	2625	3750	3732.03	0.71	0	-16	3853	3801	3728	3676	3603	3812	3687	42	1125	500	2620	5	1	8404800	317	21.95	0.40	12	0.04	172.00	9366.00	5420	20230822	-30.35	3655	20240705	3.28	4970	-24.04	20240103	3655	3.28	20240705	5420	-30.35	20230822	3655	3.28	20240705	0.64	N	008470	500	42 억		59287	N	N	0	N	00	N
139	20240708	150231	57	100.00	KOSDAQ		금속	N	N	N	N		N	3795	45	2	1.20	10435295	2798	50.66	3705	3800	3705	4875	2625	3750	3729.56	0.71	0	-16	3853	3801	3728	3676	3603	3812	3687	42	1125	500	2620	5	1	8404800	319	22.06	0.41	12	0.03	172.00	9366.00	5420	20230822	-29.98	3655	20240705	3.83	4970	-23.64	20240103	3655	3.83	20240705	5420	-29.98	20230822	3655	3.83	20240705	0.64	N	008470	500	42 억		59287	N	N	0	N	00	N
140	20240708	140231	57	100.00	KOSDAQ		금속	N	N	N	N		N	3740	-10	5	-0.27	8241655	2216	40.12	3705	3740	3705	4875	2625	3750	3719.16	0.71	0	102	3853	3801	3728	3676	3603	3812	3687	42	1125	500	2620	5	1	8404800	314	21.74	0.40	12	0.03	172.00	9366.00	5420	20230822	-31.00	3655	20240705	2.33	4970	-24.75	20240103	3655	2.33	20240705	5420	-31.00	20230822	3655	2.33	20240705	0.64	N	008470	500	42 억		59287	N	N	0	N	00	N
141	20240708	130230	57	100.00	KOSDAQ		금속	N	N	N	N		N	3730	-20	5	-0.53	7439005	2001	36.23	3705	3740	3705	4875	2625	3750	3717.64	0.71	0	102	3853	3801	3728	3676	3603	3812	3687	42	1125	500	2620	5	1	8404800	313	21.69	0.40	12	0.02	172.00	9366.00	5420	20230822	-31.18	3655	20240705	2.05	4970	-24.95	20240103	3655	2.05	20240705	5420	-31.18	20230822	3655	2.05	20240705	0.64	N	008470	500	42 억		59287	N	N	0	N	00	N
142	20240708	120231	57	100.00	KOSDAQ		금속	N	N	N	N		N	3730	-20	5	-0.53	6085225	1638	29.66	3705	3740	3705	4875	2625	3750	3715.03	0.71	0	102	3853	3801	3728	3676	3603	3812	3687	42	1125	500	2620	5	1	8404800	313	21.69	0.40	12	0.02	172.00	9366.00	5420	20230822	-31.18	3655	20240705	2.05	4970	-24.95	20240103	3655	2.05	20240705	5420	-31.18	20230822	3655	2.05	20240705	0.64	N	008470	500	42 억		59287	N	N	0	N	00	N
143	20240708	110229	57	100.00	KOSDAQ		금속	N	N	N	N		N	3730	-20	5	-0.53	5903180	1589	28.77	3705	3740	3705	4875	2625	3750	3715.03	0.71	0	94	3853	3801	3728	3676	3603	3812	3687	42	1125	500	2620	5	1	8404800	313	21.69	0.40	12	0.02	172.00	9366.00	5420	20230822	-31.18	3655	20240705	2.05	4970	-24.95	20240103	3655	2.05	20240705	5420	-31.18	20230822	3655	2.05	20240705	0.64	N	008470	500	42 억		59287	N	N	0	N	00	N
144	20240708	100230	57	100.00	KOSDAQ		금속	N	N	N	N		N	3720	-30	5	-0.80	1930550	520	9.42	3705	3740	3705	4875	2625	3750	3712.60	0.71	0	94	3853	3801	3728	3676	3603	3812	3687	42	1125	500	2620	5	1	8404800	313	21.63	0.40	12	0.01	172.00	9366.00	5420	20230822	-31.37	3655	20240705	1.78	4970	-25.15	20240103	3655	1.78	20240705	5420	-31.37	20230822	3655	1.78	20240705	0.64	N	008470	500	42 억		59287	N	N	0	N	00	N
145	20240708	090230	57	100.00	KOSDAQ		금속	N	N	N	N		N	3740	-10	5	-0.27	1075250	290	5.25	3705	3740	3705	4875	2625	3750	3707.76	0.71	0	81	3853	3801	3728	3676	3603	3812	3687	42	1125	500	2620	5	1	8404800	314	21.74	0.40	12	0.00	172.00	9366.00	5420	20230822	-31.00	3655	20240705	2.33	4970	-24.75	20240103	3655	2.33	20240705	5420	-31.00	20230822	3655	2.33	20240705	0.64	N	008470	500	42 억		59287	N	N	0	N	00	N
146	20240705	160230	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3750	0	3	0.00	20438215	5505	46.81	3750	3780	3655	4875	2625	3750	3712.66	0.70	0	224	3996	3872	3771	3647	3546	3935	3710	42	1125	500	2620	5	1	8404800	315	21.80	0.40	12	0.07	172.00	9366.00	5420	20230822	-30.81	3655	20240705	2.60	4970	-24.55	20240103	3655	2.60	20240705	5420	-30.81	20230822	3655	2.60	20240705	0.64	N	008470	500	42 억		59057	N	N	0	N	00	N
147	20240705	150230	57	100.00	KOSDAQ		금속	N	N	N	N		N	3750	0	3	0.00	9280220	2473	21.03	3750	3780	3720	4875	2625	3750	3752.62	0.70	0	30	3996	3872	3771	3647	3546	3935	3710	42	1125	500	2620	5	1	8404800	315	21.80	0.40	12	0.03	172.00	9366.00	5420	20230822	-30.81	3670	20240704	2.18	4970	-24.55	20240103	3670	2.18	20240704	5420	-30.81	20230822	3670	2.18	20240704	0.64	N	008470	500	42 억		59057	N	N	0	N	00	N
148	20240705	140231	57	100.00	KOSDAQ		금속	N	N	N	N		N	3750	0	3	0.00	8768180	2336	19.86	3750	3780	3720	4875	2625	3750	3753.50	0.70	0	-18	3996	3872	3771	3647	3546	3935	3710	42	1125	500	2620	5	1	8404800	315	21.80	0.40	12	0.03	172.00	9366.00	5420	20230822	-30.81	3670	20240704	2.18	4970	-24.55	20240103	3670	2.18	20240704	5420	-30.81	20230822	3670	2.18	20240704	0.64	N	008470	500	42 억		59057	N	N	0	N	00	N
149	20240705	130230	57	100.00	KOSDAQ		금속	N	N	N	N		N	3770	20	2	0.53	7123890	1895	16.11	3750	3780	3730	4875	2625	3750	3759.31	0.70	0	-18	3996	3872	3771	3647	3546	3935	3710	42	1125	500	2620	5	1	8404800	317	21.92	0.40	12	0.02	172.00	9366.00	5420	20230822	-30.44	3670	20240704	2.72	4970	-24.14	20240103	3670	2.72	20240704	5420	-30.44	20230822	3670	2.72	20240704	0.64	N	008470	500	42 억		59057	N	N	0	N	00	N
150	20240705	120230	57	100.00	KOSDAQ		금속	N	N	N	N		N	3765	15	2	0.40	7101270	1889	16.06	3750	3780	3730	4875	2625	3750	3759.27	0.70	0	-18	3996	3872	3771	3647	3546	3935	3710	42	1125	500	2620	5	1	8404800	316	21.89	0.40	12	0.02	172.00	9366.00	5420	20230822	-30.54	3670	20240704	2.59	4970	-24.25	20240103	3670	2.59	20240704	5420	-30.54	20230822	3670	2.59	20240704	0.64	N	008470	500	42 억		59057	N	N	0	N	00	N
151	20240705	110229	57	100.00	KOSDAQ		금속	N	N	N	N		N	3760	10	2	0.27	7074965	1882	16.00	3750	3780	3730	4875	2625	3750	3759.28	0.70	0	-18	3996	3872	3771	3647	3546	3935	3710	42	1125	500	2620	5	1	8404800	316	21.86	0.40	12	0.02	172.00	9366.00	5420	20230822	-30.63	3670	20240704	2.45	4970	-24.35	20240103	3670	2.45	20240704	5420	-30.63	20230822	3670	2.45	20240704	0.64	N	008470	500	42 억		59057	N	N	0	N	00	N
152	20240705	100229	57	100.00	KOSDAQ		금속	N	N	N	N		N	3780	30	2	0.80	4185420	1114	9.47	3750	3780	3730	4875	2625	3750	3757.11	0.70	0	-18	3996	3872	3771	3647	3546	3935	3710	42	1125	500	2620	5	1	8404800	318	21.98	0.40	12	0.01	172.00	9366.00	5420	20230822	-30.26	3670	20240704	3.00	4970	-23.94	20240103	3670	3.00	20240704	5420	-30.26	20230822	3670	3.00	20240704	0.64	N	008470	500	42 억		59057	N	N	0	N	00	N
153	20240705	090230	57	100.00	KOSDAQ		금속	N	N	N	N		N	3750	0	3	0.00	150000	40	0.34	3750	3750	3750	4875	2625	3750	3750.00	0.70	0	-3	3996	3872	3771	3647	3546	3935	3710	42	1125	500	2620	5	1	8404800	315	21.80	0.40	12	0.00	172.00	9366.00	5420	20230822	-30.81	3670	20240704	2.18	4970	-24.55	20240103	3670	2.18	20240704	5420	-30.81	20230822	3670	2.18	20240704	0.64	N	008470	500	42 억		59057	N	N	0	N	00	N
154	20240704	160229	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3750	0	3	0.00	44006105	11743	106.99	3705	3895	3670	4875	2625	3750	3747.43	0.70	0	57	3923	3836	3793	3706	3663	3815	3685	42	1125	500	2620	5	1	8404800	315	21.80	0.40	12	0.14	172.00	9366.00	5420	20230822	-30.81	3670	20240704	2.18	4970	-24.55	20240103	3670	2.18	20240704	5420	-30.81	20230822	3670	2.18	20240704	0.64	N	008470	500	42 억		59000	N	N	0	N	00	N
155	20240704	150230	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3710	-40	5	-1.07	40978135	10934	99.62	3705	3895	3670	4875	2625	3750	3747.77	0.70	0	93	3923	3836	3793	3706	3663	3815	3685	42	1125	500	2620	5	1	8404800	312	21.57	0.40	12	0.13	172.00	9366.00	5420	20230822	-31.55	3670	20240704	1.09	4970	-25.35	20240103	3670	1.09	20240704	5420	-31.55	20230822	3670	1.09	20240704	0.64	N	008470	500	42 억		59000	N	N	0	N	00	N
156	20240704	140229	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3725	-25	5	-0.67	38461575	10254	93.42	3705	3895	3670	4875	2625	3750	3750.89	0.70	0	94	3923	3836	3793	3706	3663	3815	3685	42	1125	500	2620	5	1	8404800	313	21.66	0.40	12	0.12	172.00	9366.00	5420	20230822	-31.27	3670	20240704	1.50	4970	-25.05	20240103	3670	1.50	20240704	5420	-31.27	20230822	3670	1.50	20240704	0.64	N	008470	500	42 억		59000	N	N	0	N	00	N
157	20240704	130230	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3695	-55	5	-1.47	34687345	9232	84.11	3705	3895	3670	4875	2625	3750	3757.29	0.70	0	96	3923	3836	3793	3706	3663	3815	3685	42	1125	500	2620	5	1	8404800	311	21.48	0.39	12	0.11	172.00	9366.00	5420	20230822	-31.83	3670	20240704	0.68	4970	-25.65	20240103	3670	0.68	20240704	5420	-31.83	20230822	3670	0.68	20240704	0.64	N	008470	500	42 억		59000	N	N	0	N	00	N
158	20240704	120229	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3810	60	2	1.60	22867870	6113	55.69	3705	3810	3670	4875	2625	3750	3740.86	0.70	0	35	3923	3836	3793	3706	3663	3815	3685	42	1125	500	2620	5	1	8404800	320	22.15	0.41	12	0.07	172.00	9366.00	5420	20230822	-29.70	3670	20240704	3.81	4970	-23.34	20240103	3670	3.81	20240704	5420	-29.70	20230822	3670	3.81	20240704	0.64	N	008470	500	42 억		59000	N	N	0	N	00	N
159	20240704	110230	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3740	-10	5	-0.27	19269250	5146	46.88	3705	3790	3680	4875	2625	3750	3744.51	0.70	0	-66	3923	3836	3793	3706	3663	3815	3685	42	1125	500	2620	5	1	8404800	314	21.74	0.40	12	0.06	172.00	9366.00	5420	20230822	-31.00	3680	20240704	1.63	4970	-24.75	20240103	3680	1.63	20240704	5420	-31.00	20230822	3680	1.63	20240704	0.64	N	008470	500	42 억		59000	N	N	0	N	00	N
160	20240704	100229	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3745	-5	5	-0.13	16319330	4358	39.70	3705	3790	3680	4875	2625	3750	3744.68	0.70	0	-1	3923	3836	3793	3706	3663	3815	3685	42	1125	500	2620	5	1	8404800	315	21.77	0.40	12	0.05	172.00	9366.00	5420	20230822	-30.90	3680	20240704	1.77	4970	-24.65	20240103	3680	1.77	20240704	5420	-30.90	20230822	3680	1.77	20240704	0.64	N	008470	500	42 억		59000	N	N	0	N	00	N
161	20240704	090229	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3755	5	2	0.13	3410600	917	8.35	3705	3790	3680	4875	2625	3750	3719.30	0.70	0	0	3923	3836	3793	3706	3663	3815	3685	42	1125	500	2620	5	1	8404800	316	21.83	0.40	12	0.01	172.00	9366.00	5420	20230822	-30.72	3680	20240704	2.04	4970	-24.45	20240103	3680	2.04	20240704	5420	-30.72	20230822	3680	2.04	20240704	0.64	N	008470	500	42 억		59000	N	N	0	N	00	N
162	20240703	160228	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3750	-120	5	-3.10	41797840	10949	355.49	3880	3880	3750	5030	2710	3870	3817.50	0.70	0	37	3930	3900	3880	3850	3830	3915	3865	42	1160	500	2700	5	1	8404800	315	21.80	0.40	12	0.13	172.00	9366.00	5420	20230822	-30.81	3750	20240703	0.00	4970	-24.55	20240103	3750	0.00	20240703	5420	-30.81	20230822	3750	0.00	20240703	0.64	N	008470	500	42 억		58957	N	N	0	N	00	N
163	20240703	150229	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3820	-50	5	-1.29	34044345	8896	288.83	3880	3880	3800	5030	2710	3870	3826.93	0.70	0	976	3930	3900	3880	3850	3830	3915	3865	42	1160	500	2700	5	1	8404800	321	22.21	0.41	12	0.11	172.00	9366.00	5420	20230822	-29.52	3800	20240703	0.53	4970	-23.14	20240103	3800	0.53	20240703	5420	-29.52	20230822	3800	0.53	20240703	0.64	N	008470	500	42 억		58957	N	N	0	N	00	N
164	20240703	140229	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3840	-30	5	-0.78	22372015	5831	189.32	3880	3880	3800	5030	2710	3870	3836.74	0.70	0	167	3930	3900	3880	3850	3830	3915	3865	42	1160	500	2700	5	1	8404800	323	22.33	0.41	12	0.07	172.00	9366.00	5420	20230822	-29.15	3800	20240703	1.05	4970	-22.74	20240103	3800	1.05	20240703	5420	-29.15	20230822	3800	1.05	20240703	0.64	N	008470	500	42 억		58957	N	N	0	N	00	N
165	20240703	130229	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3870	0	3	0.00	7007835	1817	58.99	3880	3880	3835	5030	2710	3870	3856.82	0.70	0	-6	3930	3900	3880	3850	3830	3915	3865	42	1160	500	2700	5	1	8404800	325	22.50	0.41	12	0.02	172.00	9366.00	5420	20230822	-28.60	3835	20240703	0.91	4970	-22.13	20240103	3835	0.91	20240703	5420	-28.60	20230822	3835	0.91	20240703	0.64	N	008470	500	42 억		58957	N	N	0	N	00	N
166	20240703	120228	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3875	5	2	0.13	6442095	1671	54.25	3880	3880	3835	5030	2710	3870	3855.23	0.70	0	-6	3930	3900	3880	3850	3830	3915	3865	42	1160	500	2700	5	1	8404800	326	22.53	0.41	12	0.02	172.00	9366.00	5420	20230822	-28.51	3835	20240703	1.04	4970	-22.03	20240103	3835	1.04	20240703	5420	-28.51	20230822	3835	1.04	20240703	0.64	N	008470	500	42 억		58957	N	N	0	N	00	N
167	20240703	110230	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3875	5	2	0.13	5435395	1411	45.81	3880	3880	3835	5030	2710	3870	3852.16	0.70	0	-6	3930	3900	3880	3850	3830	3915	3865	42	1160	500	2700	5	1	8404800	326	22.53	0.41	12	0.02	172.00	9366.00	5420	20230822	-28.51	3835	20240703	1.04	4970	-22.03	20240103	3835	1.04	20240703	5420	-28.51	20230822	3835	1.04	20240703	0.64	N	008470	500	42 억		58957	N	N	0	N	00	N
168	20240703	100229	57	100.00	KOSDAQ		금속	N	N	N	N		N	3875	5	2	0.13	1338560	345	11.20	3880	3880	3875	5030	2710	3870	3879.88	0.70	0	-6	3930	3900	3880	3850	3830	3915	3865	42	1160	500	2700	5	1	8404800	326	22.53	0.41	12	0.00	172.00	9366.00	5420	20230822	-28.51	3850	20240626	0.65	4970	-22.03	20240103	3850	0.65	20240626	5420	-28.51	20230822	3850	0.65	20240626	0.64	N	008470	500	42 억		58957	N	N	0	N	00	N
169	20240703	090229	57	100.00	KOSDAQ		금속	N	N	N	N		N	3880	10	2	0.26	1164000	300	9.74	3880	3880	3880	5030	2710	3870	3880.00	0.70	0	-6	3930	3900	3880	3850	3830	3915	3865	42	1160	500	2700	5	1	8404800	326	22.56	0.41	12	0.00	172.00	9366.00	5420	20230822	-28.41	3850	20240626	0.78	4970	-21.93	20240103	3850	0.78	20240626	5420	-28.41	20230822	3850	0.78	20240626	0.64	N	008470	500	42 억		58957	N	N	0	N	00	N
170	20240702	160228	57	100.00	KOSDAQ		금속	N	N	N	N		N	3870	-70	5	-1.78	11435965	2951	63.59	3860	3910	3860	5120	2760	3940	3875.28	0.70	0	-1283	4046	3992	3936	3882	3826	3965	3855	42	1180	500	2750	5	1	8404800	325	22.50	0.41	12	0.04	172.00	9366.00	5420	20230822	-28.60	3850	20240626	0.52	4970	-22.13	20240103	3850	0.52	20240626	5420	-28.60	20230822	3850	0.52	20240626	0.64	N	008470	500	42 억		59146	N	N	0	N	00	N
171	20240702	150228	57	100.00	KOSDAQ		금속	N	N	N	N		N	3885	-55	5	-1.40	10042605	2591	55.83	3860	3910	3860	5120	2760	3940	3875.96	0.70	0	-931	4046	3992	3936	3882	3826	3965	3855	42	1180	500	2750	5	1	8404800	327	22.59	0.41	12	0.03	172.00	9366.00	5420	20230822	-28.32	3850	20240626	0.91	4970	-21.83	20240103	3850	0.91	20240626	5420	-28.32	20230822	3850	0.91	20240626	0.64	N	008470	500	42 억		59146	N	N	0	N	00	N
172	20240702	140228	57	100.00	KOSDAQ		금속	N	N	N	N		N	3890	-50	5	-1.27	9253945	2388	51.45	3860	3910	3860	5120	2760	3940	3875.19	0.70	0	-929	4046	3992	3936	3882	3826	3965	3855	42	1180	500	2750	5	1	8404800	327	22.62	0.42	12	0.03	172.00	9366.00	5420	20230822	-28.23	3850	20240626	1.04	4970	-21.73	20240103	3850	1.04	20240626	5420	-28.23	20230822	3850	1.04	20240626	0.64	N	008470	500	42 억		59146	N	N	0	N	00	N
173	20240702	130228	57	100.00	KOSDAQ		금속	N	N	N	N		N	3890	-50	5	-1.27	6979900	1803	38.85	3860	3910	3860	5120	2760	3940	3871.27	0.70	0	-929	4046	3992	3936	3882	3826	3965	3855	42	1180	500	2750	5	1	8404800	327	22.62	0.42	12	0.02	172.00	9366.00	5420	20230822	-28.23	3850	20240626	1.04	4970	-21.73	20240103	3850	1.04	20240626	5420	-28.23	20230822	3850	1.04	20240626	0.64	N	008470	500	42 억		59146	N	N	0	N	00	N
174	20240702	120229	57	100.00	KOSDAQ		금속	N	N	N	N		N	3900	-40	5	-1.02	6719320	1736	37.41	3860	3910	3860	5120	2760	3940	3870.58	0.70	0	-929	4046	3992	3936	3882	3826	3965	3855	42	1180	500	2750	5	1	8404800	328	22.67	0.42	12	0.02	172.00	9366.00	5420	20230822	-28.04	3850	20240626	1.30	4970	-21.53	20240103	3850	1.30	20240626	5420	-28.04	20230822	3850	1.30	20240626	0.64	N	008470	500	42 억		59146	N	N	0	N	00	N
175	20240702	110228	57	100.00	KOSDAQ		금속	N	N	N	N		N	3900	-40	5	-1.02	6672525	1724	37.15	3860	3910	3860	5120	2760	3940	3870.37	0.70	0	-929	4046	3992	3936	3882	3826	3965	3855	42	1180	500	2750	5	1	8404800	328	22.67	0.42	12	0.02	172.00	9366.00	5420	20230822	-28.04	3850	20240626	1.30	4970	-21.53	20240103	3850	1.30	20240626	5420	-28.04	20230822	3850	1.30	20240626	0.64	N	008470	500	42 억		59146	N	N	0	N	00	N
176	20240702	100228	57	100.00	KOSDAQ		금속	N	N	N	N		N	3905	-35	5	-0.89	5284595	1368	29.48	3860	3910	3860	5120	2760	3940	3863.01	0.70	0	-913	4046	3992	3936	3882	3826	3965	3855	42	1180	500	2750	5	1	8404800	328	22.70	0.42	12	0.02	172.00	9366.00	5420	20230822	-27.95	3850	20240626	1.43	4970	-21.43	20240103	3850	1.43	20240626	5420	-27.95	20230822	3850	1.43	20240626	0.64	N	008470	500	42 억		59146	N	N	0	N	00	N
177	20240702	090229	57	100.00	KOSDAQ		금속	N	N	N	N		N	3905	-35	5	-0.89	4933175	1278	27.54	3860	3910	3860	5120	2760	3940	3860.07	0.70	0	-829	4046	3992	3936	3882	3826	3965	3855	42	1180	500	2750	5	1	8404800	328	22.70	0.42	12	0.02	172.00	9366.00	5420	20230822	-27.95	3850	20240626	1.43	4970	-21.43	20240103	3850	1.43	20240626	5420	-27.95	20230822	3850	1.43	20240626	0.64	N	008470	500	42 억		59146	N	N	0	N	00	N
178	20240701	160228	57	100.00	KOSDAQ		금속	N	N	N	N		N	3940	-25	5	-0.63	18357645	4641	80.54	3965	3990	3880	5150	2780	3965	3955.54	0.70	0	-214	4001	3982	3946	3927	3891	3992	3937	42	1185	500	2770	5	1	8404800	331	22.91	0.42	12	0.06	172.00	9366.00	5420	20230822	-27.31	3850	20240626	2.34	4970	-20.72	20240103	3850	2.34	20240626	5420	-27.31	20230822	3850	2.34	20240626	0.64	N	008470	500	42 억		59162	N	N	0	N	00	N
179	20240701	150229	57	100.00	KOSDAQ		금속	N	N	N	N		N	3940	-25	5	-0.63	17971525	4543	78.84	3965	3990	3880	5150	2780	3965	3955.87	0.70	0	-150	4001	3982	3946	3927	3891	3992	3937	42	1185	500	2770	5	1	8404800	331	22.91	0.42	12	0.05	172.00	9366.00	5420	20230822	-27.31	3850	20240626	2.34	4970	-20.72	20240103	3850	2.34	20240626	5420	-27.31	20230822	3850	2.34	20240626	0.64	N	008470	500	42 억		59162	N	N	0	N	00	N
180	20240701	140227	57	100.00	KOSDAQ		금속	N	N	N	N		N	3940	-25	5	-0.63	17869075	4517	78.39	3965	3990	3880	5150	2780	3965	3955.96	0.70	0	-149	4001	3982	3946	3927	3891	3992	3937	42	1185	500	2770	5	1	8404800	331	22.91	0.42	12	0.05	172.00	9366.00	5420	20230822	-27.31	3850	20240626	2.34	4970	-20.72	20240103	3850	2.34	20240626	5420	-27.31	20230822	3850	2.34	20240626	0.64	N	008470	500	42 억		59162	N	N	0	N	00	N
181	20240701	130228	57	100.00	KOSDAQ		금속	N	N	N	N		N	3925	-40	5	-1.01	16224900	4097	71.10	3965	3990	3925	5150	2780	3965	3960.19	0.70	0	-51	4001	3982	3946	3927	3891	3992	3937	42	1185	500	2770	5	1	8404800	330	22.82	0.42	12	0.05	172.00	9366.00	5420	20230822	-27.58	3850	20240626	1.95	4970	-21.03	20240103	3850	1.95	20240626	5420	-27.58	20230822	3850	1.95	20240626	0.64	N	008470	500	42 억		59162	N	N	0	N	00	N
182	20240701	120229	57	100.00	KOSDAQ		금속	N	N	N	N		N	3955	-10	5	-0.25	14892290	3759	65.24	3965	3990	3950	5150	2780	3965	3961.77	0.70	0	-49	4001	3982	3946	3927	3891	3992	3937	42	1185	500	2770	5	1	8404800	332	22.99	0.42	12	0.04	172.00	9366.00	5420	20230822	-27.03	3850	20240626	2.73	4970	-20.42	20240103	3850	2.73	20240626	5420	-27.03	20230822	3850	2.73	20240626	0.64	N	008470	500	42 억		59162	N	N	0	N	00	N
183	20240701	110228	57	100.00	KOSDAQ		금속	N	N	N	N		N	3955	-10	5	-0.25	14014295	3537	61.38	3965	3990	3950	5150	2780	3965	3962.20	0.70	0	-42	4001	3982	3946	3927	3891	3992	3937	42	1185	500	2770	5	1	8404800	332	22.99	0.42	12	0.04	172.00	9366.00	5420	20230822	-27.03	3850	20240626	2.73	4970	-20.42	20240103	3850	2.73	20240626	5420	-27.03	20230822	3850	2.73	20240626	0.64	N	008470	500	42 억		59162	N	N	0	N	00	N
184	20240701	100228	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	-5	5	-0.13	11557470	2918	50.64	3965	3970	3960	5150	2780	3965	3960.75	0.70	0	-119	4001	3982	3946	3927	3891	3992	3937	42	1185	500	2770	5	1	8404800	333	23.02	0.42	12	0.03	172.00	9366.00	5420	20230822	-26.94	3850	20240626	2.86	4970	-20.32	20240103	3850	2.86	20240626	5420	-26.94	20230822	3850	2.86	20240626	0.64	N	008470	500	42 억		59162	N	N	0	N	00	N
185	20240701	090228	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	5	2	0.13	39655	10	0.17	3965	3970	3965	5150	2780	3965	3965.50	0.70	0	-1	4001	3982	3946	3927	3891	3992	3937	42	1185	500	2770	5	1	8404800	334	23.08	0.42	12	0.00	172.00	9366.00	5420	20230822	-26.75	3850	20240626	3.12	4970	-20.12	20240103	3850	3.12	20240626	5420	-26.75	20230822	3850	3.12	20240626	0.64	N	008470	500	42 억		59162	N	N	0	N	00	N