KissMeData/354320/price/prices-20240801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240830	161156	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	28550	400	2	1.42	270373400	9490	37.29	28100	28850	28000	36550	19750	28150	28490.35	0.42	0	486	29550	28850	27900	27200	26250	29200	27550	32	8400	500	19700	50	1	6391381	1825	-24.89	1.37	12	0.15	-1147.00	20780.00	85400	20230914	-66.57	23000	20240805	24.13	52200	-45.31	20240109	23000	24.13	20240805	85400	-66.57	20230914	23000	24.13	20240805	1.26	N	354320	500	31 억		26701	N	N	173	N	00	N
3	20240830	151211	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	28550	400	2	1.42	248291500	8717	34.26	28100	28850	28000	36550	19750	28150	28483.60	0.42	0	330	29550	28850	27900	27200	26250	29200	27550	32	8400	500	19700	50	1	6391381	1825	-24.89	1.37	12	0.14	-1147.00	20780.00	85400	20230914	-66.57	23000	20240805	24.13	52200	-45.31	20240109	23000	24.13	20240805	85400	-66.57	20230914	23000	24.13	20240805	1.26	N	354320	500	31 억		26701	N	N	178	N	00	N
4	20240830	141209	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	28450	300	2	1.07	204628250	7187	28.24	28100	28850	28000	36550	19750	28150	28472.00	0.42	0	-831	29550	28850	27900	27200	26250	29200	27550	32	8400	500	19700	50	1	6391381	1818	-24.80	1.37	12	0.11	-1147.00	20780.00	85400	20230914	-66.69	23000	20240805	23.70	52200	-45.50	20240109	23000	23.70	20240805	85400	-66.69	20230914	23000	23.70	20240805	1.26	N	354320	500	31 억		26701	N	N	178	N	00	N
5	20240830	131202	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	28500	350	2	1.24	185953500	6531	25.67	28100	28850	28000	36550	19750	28150	28472.44	0.42	0	-737	29550	28850	27900	27200	26250	29200	27550	32	8400	500	19700	50	1	6391381	1822	-24.85	1.37	12	0.10	-1147.00	20780.00	85400	20230914	-66.63	23000	20240805	23.91	52200	-45.40	20240109	23000	23.91	20240805	85400	-66.63	20230914	23000	23.91	20240805	1.26	N	354320	500	31 억		26701	N	N	178	N	00	N
6	20240830	121207	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	28400	250	2	0.89	168253000	5907	23.21	28100	28850	28000	36550	19750	28150	28483.66	0.42	0	-787	29550	28850	27900	27200	26250	29200	27550	32	8400	500	19700	50	1	6391381	1815	-24.76	1.37	12	0.09	-1147.00	20780.00	85400	20230914	-66.74	23000	20240805	23.48	52200	-45.59	20240109	23000	23.48	20240805	85400	-66.74	20230914	23000	23.48	20240805	1.26	N	354320	500	31 억		26701	N	N	178	N	00	N
7	20240830	111219	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	28300	150	2	0.53	158901000	5577	21.92	28100	28850	28000	36550	19750	28150	28492.20	0.42	0	-597	29550	28850	27900	27200	26250	29200	27550	32	8400	500	19700	50	1	6391381	1809	-24.67	1.36	12	0.09	-1147.00	20780.00	85400	20230914	-66.86	23000	20240805	23.04	52200	-45.79	20240109	23000	23.04	20240805	85400	-66.86	20230914	23000	23.04	20240805	1.26	N	354320	500	31 억		26701	N	N	178	N	00	N
8	20240830	101213	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	28300	150	2	0.53	139747100	4902	19.26	28100	28850	28000	36550	19750	28150	28508.18	0.42	0	-504	29550	28850	27900	27200	26250	29200	27550	32	8400	500	19700	50	1	6391381	1809	-24.67	1.36	12	0.08	-1147.00	20780.00	85400	20230914	-66.86	23000	20240805	23.04	52200	-45.79	20240109	23000	23.04	20240805	85400	-66.86	20230914	23000	23.04	20240805	1.26	N	354320	500	31 억		26701	N	N	178	N	00	N
9	20240830	091217	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	28700	550	2	1.95	58673350	2059	8.09	28100	28750	28000	36550	19750	28150	28496.04	0.42	0	260	29550	28850	27900	27200	26250	29200	27550	32	8400	500	19700	50	1	6391381	1834	-25.02	1.38	12	0.03	-1147.00	20780.00	85400	20230914	-66.39	23000	20240805	24.78	52200	-45.02	20240109	23000	24.78	20240805	85400	-66.39	20230914	23000	24.78	20240805	1.26	N	354320	500	31 억		26701	N	N	178	N	00	N
10	20240829	161216	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	28150	700	2	2.55	709314100	25303	257.69	26950	28600	26950	35650	19250	27450	28032.81	0.41	0	636	29116	28282	27266	26432	25416	27775	25925	32	8200	500	19210	50	1	6391381	1799	-24.54	1.35	12	0.40	-1147.00	20780.00	85400	20230914	-67.04	23000	20240805	22.39	52200	-46.07	20240109	23000	22.39	20240805	85400	-67.04	20230914	23000	22.39	20240805	1.28	N	354320	500	31 억		26105	N	N	178	N	00	N
11	20240829	151229	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	28200	750	2	2.73	653676450	23336	237.66	26950	28600	26950	35650	19250	27450	28011.50	0.41	0	779	29116	28282	27266	26432	25416	27775	25925	32	8200	500	19210	50	1	6391381	1802	-24.59	1.36	12	0.37	-1147.00	20780.00	85400	20230914	-66.98	23000	20240805	22.61	52200	-45.98	20240109	23000	22.61	20240805	85400	-66.98	20230914	23000	22.61	20240805	1.28	N	354320	500	31 억		26105	N	N	0	N	00	N
12	20240829	141228	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	28300	850	2	3.10	570596850	20389	207.65	26950	28600	26950	35650	19250	27450	27985.52	0.41	0	841	29116	28282	27266	26432	25416	27775	25925	32	8200	500	19210	50	1	6391381	1809	-24.67	1.36	12	0.32	-1147.00	20780.00	85400	20230914	-66.86	23000	20240805	23.04	52200	-45.79	20240109	23000	23.04	20240805	85400	-66.86	20230914	23000	23.04	20240805	1.28	N	354320	500	31 억		26105	N	N	0	N	00	N
13	20240829	131229	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	28300	850	2	3.10	377858100	13559	138.09	26950	28600	26950	35650	19250	27450	27867.70	0.41	0	355	29116	28282	27266	26432	25416	27775	25925	32	8200	500	19210	50	1	6391381	1809	-24.67	1.36	12	0.21	-1147.00	20780.00	85400	20230914	-66.86	23000	20240805	23.04	52200	-45.79	20240109	23000	23.04	20240805	85400	-66.86	20230914	23000	23.04	20240805	1.28	N	354320	500	31 억		26105	N	N	0	N	00	N
14	20240829	121227	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	28300	850	2	3.10	201651150	7334	74.69	26950	28350	26950	35650	19250	27450	27495.38	0.41	0	1051	29116	28282	27266	26432	25416	27775	25925	32	8200	500	19210	50	1	6391381	1809	-24.67	1.36	12	0.11	-1147.00	20780.00	85400	20230914	-66.86	23000	20240805	23.04	52200	-45.79	20240109	23000	23.04	20240805	85400	-66.86	20230914	23000	23.04	20240805	1.28	N	354320	500	31 억		26105	N	N	0	N	00	N
15	20240829	111228	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27550	100	2	0.36	130373550	4783	48.71	26950	28150	26950	35650	19250	27450	27257.69	0.41	0	776	29116	28282	27266	26432	25416	27775	25925	32	8200	500	19210	50	1	6391381	1761	-24.02	1.33	12	0.07	-1147.00	20780.00	85400	20230914	-67.74	23000	20240805	19.78	52200	-47.22	20240109	23000	19.78	20240805	85400	-67.74	20230914	23000	19.78	20240805	1.28	N	354320	500	31 억		26105	N	N	0	N	00	N
16	20240829	101219	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27300	-150	5	-0.55	83921300	3097	31.54	26950	27400	26950	35650	19250	27450	27097.61	0.41	0	792	29116	28282	27266	26432	25416	27775	25925	32	8200	500	19210	50	1	6391381	1745	-23.80	1.31	12	0.05	-1147.00	20780.00	85400	20230914	-68.03	23000	20240805	18.70	52200	-47.70	20240109	23000	18.70	20240805	85400	-68.03	20230914	23000	18.70	20240805	1.28	N	354320	500	31 억		26105	N	N	0	N	00	N
17	20240829	091228	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27200	-250	5	-0.91	24686000	913	9.30	26950	27350	26950	35650	19250	27450	27038.34	0.41	0	295	29116	28282	27266	26432	25416	27775	25925	32	8200	500	19210	50	1	6391381	1738	-23.71	1.31	12	0.01	-1147.00	20780.00	85400	20230914	-68.15	23000	20240805	18.26	52200	-47.89	20240109	23000	18.26	20240805	85400	-68.15	20230914	23000	18.26	20240805	1.28	N	354320	500	31 억		26105	N	N	0	N	00	N
18	20240828	161147	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27450	-500	5	-1.79	268741400	9816	90.20	28100	28100	26250	36300	19600	27950	27377.85	0.42	0	-1044	28483	28216	27733	27466	26983	28350	27600	32	8350	500	19560	50	1	6391381	1754	-23.93	1.32	12	0.15	-1147.00	20780.00	85400	20230914	-67.86	23000	20240805	19.35	52200	-47.41	20240109	23000	19.35	20240805	85400	-67.86	20230914	23000	19.35	20240805	1.28	N	354320	500	31 억		27144	N	N	0	N	00	N
19	20240828	151154	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27400	-550	5	-1.97	258374200	9437	86.71	28100	28100	26250	36300	19600	27950	27378.85	0.42	0	-962	28483	28216	27733	27466	26983	28350	27600	32	8350	500	19560	50	1	6391381	1751	-23.89	1.32	12	0.15	-1147.00	20780.00	85400	20230914	-67.92	23000	20240805	19.13	52200	-47.51	20240109	23000	19.13	20240805	85400	-67.92	20230914	23000	19.13	20240805	1.28	N	354320	500	31 억		27144	N	N	0	N	00	N
20	20240828	141156	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27250	-700	5	-2.50	236737400	8644	79.43	28100	28100	26250	36300	19600	27950	27387.48	0.42	0	-1185	28483	28216	27733	27466	26983	28350	27600	32	8350	500	19560	50	1	6391381	1742	-23.76	1.31	12	0.14	-1147.00	20780.00	85400	20230914	-68.09	23000	20240805	18.48	52200	-47.80	20240109	23000	18.48	20240805	85400	-68.09	20230914	23000	18.48	20240805	1.28	N	354320	500	31 억		27144	N	N	0	N	00	N
21	20240828	131154	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27500	-450	5	-1.61	204255000	7453	68.48	28100	28100	26250	36300	19600	27950	27405.74	0.42	0	-803	28483	28216	27733	27466	26983	28350	27600	32	8350	500	19560	50	1	6391381	1758	-23.98	1.32	12	0.12	-1147.00	20780.00	85400	20230914	-67.80	23000	20240805	19.57	52200	-47.32	20240109	23000	19.57	20240805	85400	-67.80	20230914	23000	19.57	20240805	1.28	N	354320	500	31 억		27144	N	N	0	N	00	N
22	20240828	121151	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27400	-550	5	-1.97	165621850	6038	55.48	28100	28100	26250	36300	19600	27950	27429.92	0.42	0	-770	28483	28216	27733	27466	26983	28350	27600	32	8350	500	19560	50	1	6391381	1751	-23.89	1.32	12	0.09	-1147.00	20780.00	85400	20230914	-67.92	23000	20240805	19.13	52200	-47.51	20240109	23000	19.13	20240805	85400	-67.92	20230914	23000	19.13	20240805	1.28	N	354320	500	31 억		27144	N	N	0	N	00	N
23	20240828	111151	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27400	-550	5	-1.97	140250850	5112	46.97	28100	28100	26250	36300	19600	27950	27435.61	0.42	0	10	28483	28216	27733	27466	26983	28350	27600	32	8350	500	19560	50	1	6391381	1751	-23.89	1.32	12	0.08	-1147.00	20780.00	85400	20230914	-67.92	23000	20240805	19.13	52200	-47.51	20240109	23000	19.13	20240805	85400	-67.92	20230914	23000	19.13	20240805	1.28	N	354320	500	31 억		27144	N	N	0	N	00	N
24	20240828	101219	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27900	-50	5	-0.18	113270600	4135	38.00	28100	28100	26250	36300	19600	27950	27393.13	0.42	0	439	28483	28216	27733	27466	26983	28350	27600	32	8350	500	19560	50	1	6391381	1783	-24.32	1.34	12	0.06	-1147.00	20780.00	85400	20230914	-67.33	23000	20240805	21.30	52200	-46.55	20240109	23000	21.30	20240805	85400	-67.33	20230914	23000	21.30	20240805	1.28	N	354320	500	31 억		27144	N	N	0	N	00	N
25	20240828	091211	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27900	-50	5	-0.18	9741200	349	3.21	28100	28100	27750	36300	19600	27950	27911.75	0.42	0	42	28483	28216	27733	27466	26983	28350	27600	32	8350	500	19560	50	1	6391381	1783	-24.32	1.34	12	0.01	-1147.00	20780.00	85400	20230914	-67.33	23000	20240805	21.30	52200	-46.55	20240109	23000	21.30	20240805	85400	-67.33	20230914	23000	21.30	20240805	1.28	N	354320	500	31 억		27144	N	N	0	N	00	N
26	20240827	161144	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27950	200	2	0.72	291957650	10615	83.79	27300	28000	27250	36050	19450	27750	27503.52	0.39	0	2473	28550	28150	27700	27300	26850	28350	27500	32	8300	500	19420	50	1	6391381	1786	-24.37	1.35	12	0.17	-1147.00	20780.00	85400	20230914	-67.27	23000	20240805	21.52	52200	-46.46	20240109	23000	21.52	20240805	85400	-67.27	20230914	23000	21.52	20240805	1.27	N	354320	500	31 억		24688	N	N	88	N	00	N
27	20240827	151152	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27950	200	2	0.72	277147150	10084	79.60	27300	28000	27250	36050	19450	27750	27483.59	0.39	0	2468	28550	28150	27700	27300	26850	28350	27500	32	8300	500	19420	50	1	6391381	1786	-24.37	1.35	12	0.16	-1147.00	20780.00	85400	20230914	-67.27	23000	20240805	21.52	52200	-46.46	20240109	23000	21.52	20240805	85400	-67.27	20230914	23000	21.52	20240805	1.27	N	354320	500	31 억		24688	N	N	88	N	00	N
28	20240827	141157	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27800	50	2	0.18	251320600	9157	72.28	27300	28000	27250	36050	19450	27750	27445.40	0.39	0	2023	28550	28150	27700	27300	26850	28350	27500	32	8300	500	19420	50	1	6391381	1777	-24.24	1.34	12	0.14	-1147.00	20780.00	85400	20230914	-67.45	23000	20240805	20.87	52200	-46.74	20240109	23000	20.87	20240805	85400	-67.45	20230914	23000	20.87	20240805	1.27	N	354320	500	31 억		24688	N	N	88	N	00	N
29	20240827	131200	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27500	-250	5	-0.90	196002250	7147	56.41	27300	28000	27250	36050	19450	27750	27423.95	0.39	0	1182	28550	28150	27700	27300	26850	28350	27500	32	8300	500	19420	50	1	6391381	1758	-23.98	1.32	12	0.11	-1147.00	20780.00	85400	20230914	-67.80	23000	20240805	19.57	52200	-47.32	20240109	23000	19.57	20240805	85400	-67.80	20230914	23000	19.57	20240805	1.27	N	354320	500	31 억		24688	N	N	88	N	00	N
30	20240827	121201	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27350	-400	5	-1.44	186835800	6814	53.78	27300	28000	27250	36050	19450	27750	27418.92	0.39	0	1177	28550	28150	27700	27300	26850	28350	27500	32	8300	500	19420	50	1	6391381	1748	-23.84	1.32	12	0.11	-1147.00	20780.00	85400	20230914	-67.97	23000	20240805	18.91	52200	-47.61	20240109	23000	18.91	20240805	85400	-67.97	20230914	23000	18.91	20240805	1.27	N	354320	500	31 억		24688	N	N	88	N	00	N
31	20240827	111158	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27600	-150	5	-0.54	156914150	5723	45.17	27300	28000	27250	36050	19450	27750	27417.58	0.39	0	1094	28550	28150	27700	27300	26850	28350	27500	32	8300	500	19420	50	1	6391381	1764	-24.06	1.33	12	0.09	-1147.00	20780.00	85400	20230914	-67.68	23000	20240805	20.00	52200	-47.13	20240109	23000	20.00	20240805	85400	-67.68	20230914	23000	20.00	20240805	1.27	N	354320	500	31 억		24688	N	N	88	N	00	N
32	20240827	101154	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27650	-100	5	-0.36	110431950	4029	31.80	27300	28000	27250	36050	19450	27750	27408.42	0.39	0	27	28550	28150	27700	27300	26850	28350	27500	32	8300	500	19420	50	1	6391381	1767	-24.11	1.33	12	0.06	-1147.00	20780.00	85400	20230914	-67.62	23000	20240805	20.22	52200	-47.03	20240109	23000	20.22	20240805	85400	-67.62	20230914	23000	20.22	20240805	1.27	N	354320	500	31 억		24688	N	N	88	N	00	N
33	20240827	091155	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27400	-350	5	-1.26	68167700	2493	19.68	27300	27600	27250	36050	19450	27750	27342.01	0.39	0	301	28550	28150	27700	27300	26850	28350	27500	32	8300	500	19420	50	1	6391381	1751	-23.89	1.32	12	0.04	-1147.00	20780.00	85400	20230914	-67.92	23000	20240805	19.13	52200	-47.51	20240109	23000	19.13	20240805	85400	-67.92	20230914	23000	19.13	20240805	1.27	N	354320	500	31 억		24688	N	N	88	N	00	N
34	20240826	161137	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27750	500	2	1.83	348564350	12622	120.83	27400	28100	27250	35400	19100	27250	27615.60	0.38	0	344	28116	27682	27316	26882	26516	27900	27100	32	8150	500	19070	50	1	6391381	1774	-24.19	1.34	12	0.20	-1147.00	20780.00	85400	20230914	-67.51	23000	20240805	20.65	52200	-46.84	20240109	23000	20.65	20240805	85400	-67.51	20230914	23000	20.65	20240805	1.28	N	354320	500	31 억		24440	N	N	88	N	00	N
35	20240826	151148	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27300	50	2	0.18	311796850	11292	108.10	27400	28100	27250	35400	19100	27250	27612.19	0.38	0	151	28116	27682	27316	26882	26516	27900	27100	32	8150	500	19070	50	1	6391381	1745	-23.80	1.31	12	0.18	-1147.00	20780.00	85400	20230914	-68.03	23000	20240805	18.70	52200	-47.70	20240109	23000	18.70	20240805	85400	-68.03	20230914	23000	18.70	20240805	1.28	N	354320	500	31 억		24440	N	N	0	N	00	N
36	20240826	141152	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27400	150	2	0.55	296627950	10736	102.78	27400	28100	27250	35400	19100	27250	27629.28	0.38	0	119	28116	27682	27316	26882	26516	27900	27100	32	8150	500	19070	50	1	6391381	1751	-23.89	1.32	12	0.17	-1147.00	20780.00	85400	20230914	-67.92	23000	20240805	19.13	52200	-47.51	20240109	23000	19.13	20240805	85400	-67.92	20230914	23000	19.13	20240805	1.28	N	354320	500	31 억		24440	N	N	0	N	00	N
37	20240826	131152	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27300	50	2	0.18	278319600	10066	96.36	27400	28100	27250	35400	19100	27250	27649.47	0.38	0	230	28116	27682	27316	26882	26516	27900	27100	32	8150	500	19070	50	1	6391381	1745	-23.80	1.31	12	0.16	-1147.00	20780.00	85400	20230914	-68.03	23000	20240805	18.70	52200	-47.70	20240109	23000	18.70	20240805	85400	-68.03	20230914	23000	18.70	20240805	1.28	N	354320	500	31 억		24440	N	N	0	N	00	N
38	20240826	121146	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27400	150	2	0.55	252976350	9140	87.50	27400	28100	27400	35400	19100	27250	27677.94	0.38	0	806	28116	27682	27316	26882	26516	27900	27100	32	8150	500	19070	50	1	6391381	1751	-23.89	1.32	12	0.14	-1147.00	20780.00	85400	20230914	-67.92	23000	20240805	19.13	52200	-47.51	20240109	23000	19.13	20240805	85400	-67.92	20230914	23000	19.13	20240805	1.28	N	354320	500	31 억		24440	N	N	0	N	00	N
39	20240826	111148	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27700	450	2	1.65	221834550	8008	76.66	27400	28100	27400	35400	19100	27250	27701.62	0.38	0	1555	28116	27682	27316	26882	26516	27900	27100	32	8150	500	19070	50	1	6391381	1770	-24.15	1.33	12	0.13	-1147.00	20780.00	85400	20230914	-67.56	23000	20240805	20.43	52200	-46.93	20240109	23000	20.43	20240805	85400	-67.56	20230914	23000	20.43	20240805	1.28	N	354320	500	31 억		24440	N	N	0	N	00	N
40	20240826	101149	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27700	450	2	1.65	187877800	6777	64.88	27400	28100	27400	35400	19100	27250	27722.86	0.38	0	1406	28116	27682	27316	26882	26516	27900	27100	32	8150	500	19070	50	1	6391381	1770	-24.15	1.33	12	0.11	-1147.00	20780.00	85400	20230914	-67.56	23000	20240805	20.43	52200	-46.93	20240109	23000	20.43	20240805	85400	-67.56	20230914	23000	20.43	20240805	1.28	N	354320	500	31 억		24440	N	N	0	N	00	N
41	20240826	091145	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27800	550	2	2.02	29159750	1052	10.07	27400	27850	27400	35400	19100	27250	27718.39	0.38	0	-135	28116	27682	27316	26882	26516	27900	27100	32	8150	500	19070	50	1	6391381	1777	-24.24	1.34	12	0.02	-1147.00	20780.00	85400	20230914	-67.45	23000	20240805	20.87	52200	-46.74	20240109	23000	20.87	20240805	85400	-67.45	20230914	23000	20.87	20240805	1.28	N	354320	500	31 억		24440	N	N	0	N	00	N
42	20240823	161137	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27250	-400	5	-1.45	282989700	10380	72.32	27200	27750	26950	35900	19400	27650	27263.00	0.43	0	-2859	29150	28400	27850	27100	26550	28775	27475	32	8250	500	19350	50	1	6391381	1742	-23.76	1.31	12	0.16	-1147.00	20780.00	88700	20230817	-69.28	23000	20240805	18.48	52200	-47.80	20240109	23000	18.48	20240805	85400	-68.09	20230914	23000	18.48	20240805	1.29	N	354320	500	31 억		27291	N	N	0	N	00	N
43	20240823	151148	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27400	-250	5	-0.90	269786700	9896	68.95	27200	27750	26950	35900	19400	27650	27262.20	0.43	0	-2863	29150	28400	27850	27100	26550	28775	27475	32	8250	500	19350	50	1	6391381	1751	-23.89	1.32	12	0.15	-1147.00	20780.00	88700	20230817	-69.11	23000	20240805	19.13	52200	-47.51	20240109	23000	19.13	20240805	85400	-67.92	20230914	23000	19.13	20240805	1.29	N	354320	500	31 억		27291	N	N	0	N	00	N
44	20240823	141148	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27200	-450	5	-1.63	243657650	8942	62.30	27200	27750	26950	35900	19400	27650	27248.67	0.43	0	-2901	29150	28400	27850	27100	26550	28775	27475	32	8250	500	19350	50	1	6391381	1738	-23.71	1.31	12	0.14	-1147.00	20780.00	88700	20230817	-69.33	23000	20240805	18.26	52200	-47.89	20240109	23000	18.26	20240805	85400	-68.15	20230914	23000	18.26	20240805	1.29	N	354320	500	31 억		27291	N	N	0	N	00	N
45	20240823	131146	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27650	0	3	0.00	212202800	7793	54.30	27200	27650	26950	35900	19400	27650	27229.92	0.43	0	-2767	29150	28400	27850	27100	26550	28775	27475	32	8250	500	19350	50	1	6391381	1767	-24.11	1.33	12	0.12	-1147.00	20780.00	88700	20230817	-68.83	23000	20240805	20.22	52200	-47.03	20240109	23000	20.22	20240805	85400	-67.62	20230914	23000	20.22	20240805	1.29	N	354320	500	31 억		27291	N	N	0	N	00	N
46	20240823	121144	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27050	-600	5	-2.17	174242650	6407	44.64	27200	27450	26950	35900	19400	27650	27195.67	0.43	0	-3041	29150	28400	27850	27100	26550	28775	27475	32	8250	500	19350	50	1	6391381	1729	-23.58	1.30	12	0.10	-1147.00	20780.00	88700	20230817	-69.50	23000	20240805	17.61	52200	-48.18	20240109	23000	17.61	20240805	85400	-68.33	20230914	23000	17.61	20240805	1.29	N	354320	500	31 억		27291	N	N	0	N	00	N
47	20240823	111142	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27100	-550	5	-1.99	154454450	5675	39.54	27200	27450	27000	35900	19400	27650	27216.64	0.43	0	-2925	29150	28400	27850	27100	26550	28775	27475	32	8250	500	19350	50	1	6391381	1732	-23.63	1.30	12	0.09	-1147.00	20780.00	88700	20230817	-69.45	23000	20240805	17.83	52200	-48.08	20240109	23000	17.83	20240805	85400	-68.27	20230914	23000	17.83	20240805	1.29	N	354320	500	31 억		27291	N	N	0	N	00	N
48	20240823	101147	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27250	-400	5	-1.45	73668900	2704	18.84	27200	27450	27050	35900	19400	27650	27244.42	0.43	0	-493	29150	28400	27850	27100	26550	28775	27475	32	8250	500	19350	50	1	6391381	1742	-23.76	1.31	12	0.04	-1147.00	20780.00	88700	20230817	-69.28	23000	20240805	18.48	52200	-47.80	20240109	23000	18.48	20240805	85400	-68.09	20230914	23000	18.48	20240805	1.29	N	354320	500	31 억		27291	N	N	0	N	00	N
49	20240823	091146	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27450	-200	5	-0.72	33561400	1234	8.60	27200	27450	27050	35900	19400	27650	27197.24	0.43	0	-99	29150	28400	27850	27100	26550	28775	27475	32	8250	500	19350	50	1	6391381	1754	-23.93	1.32	12	0.02	-1147.00	20780.00	88700	20230817	-69.05	23000	20240805	19.35	52200	-47.41	20240109	23000	19.35	20240805	85400	-67.86	20230914	23000	19.35	20240805	1.29	N	354320	500	31 억		27291	N	N	0	N	00	N
50	20240822	161140	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27650	250	2	0.91	398481800	14320	160.23	27400	28600	27300	35600	19200	27400	27826.95	0.48	0	-3494	28166	27782	27466	27082	26766	27625	26925	32	8200	500	19180	50	1	6391381	1767	-24.11	1.33	12	0.22	-1147.00	20780.00	91800	20230816	-69.88	23000	20240805	20.22	52200	-47.03	20240109	23000	20.22	20240805	85400	-67.62	20230914	23000	20.22	20240805	1.33	N	354320	500	31 억		30778	N	N	0	N	00	N
51	20240822	151149	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27550	150	2	0.55	381543550	13707	153.37	27400	28600	27300	35600	19200	27400	27835.67	0.48	0	-3562	28166	27782	27466	27082	26766	27625	26925	32	8200	500	19180	50	1	6391381	1761	-24.02	1.33	12	0.21	-1147.00	20780.00	91800	20230816	-69.99	23000	20240805	19.78	52200	-47.22	20240109	23000	19.78	20240805	85400	-67.74	20230914	23000	19.78	20240805	1.33	N	354320	500	31 억		30778	N	N	0	N	00	N
52	20240822	141149	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27550	150	2	0.55	338699450	12152	135.97	27400	28600	27300	35600	19200	27400	27871.91	0.48	0	-3452	28166	27782	27466	27082	26766	27625	26925	32	8200	500	19180	50	1	6391381	1761	-24.02	1.33	12	0.19	-1147.00	20780.00	91800	20230816	-69.99	23000	20240805	19.78	52200	-47.22	20240109	23000	19.78	20240805	85400	-67.74	20230914	23000	19.78	20240805	1.33	N	354320	500	31 억		30778	N	N	0	N	00	N
53	20240822	131147	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27550	150	2	0.55	317172150	11372	127.25	27400	28600	27300	35600	19200	27400	27890.62	0.48	0	-3710	28166	27782	27466	27082	26766	27625	26925	32	8200	500	19180	50	1	6391381	1761	-24.02	1.33	12	0.18	-1147.00	20780.00	91800	20230816	-69.99	23000	20240805	19.78	52200	-47.22	20240109	23000	19.78	20240805	85400	-67.74	20230914	23000	19.78	20240805	1.33	N	354320	500	31 억		30778	N	N	0	N	00	N
54	20240822	121153	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27600	200	2	0.73	293858000	10522	117.74	27400	28600	27300	35600	19200	27400	27927.96	0.48	0	-3240	28166	27782	27466	27082	26766	27625	26925	32	8200	500	19180	50	1	6391381	1764	-24.06	1.33	12	0.16	-1147.00	20780.00	91800	20230816	-69.93	23000	20240805	20.00	52200	-47.13	20240109	23000	20.00	20240805	85400	-67.68	20230914	23000	20.00	20240805	1.33	N	354320	500	31 억		30778	N	N	0	N	00	N
55	20240822	111142	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27700	300	2	1.09	249850350	8919	99.80	27400	28600	27400	35600	19200	27400	28013.27	0.48	0	-2539	28166	27782	27466	27082	26766	27625	26925	32	8200	500	19180	50	1	6391381	1770	-24.15	1.33	12	0.14	-1147.00	20780.00	91800	20230816	-69.83	23000	20240805	20.43	52200	-46.93	20240109	23000	20.43	20240805	85400	-67.56	20230914	23000	20.43	20240805	1.33	N	354320	500	31 억		30778	N	N	0	N	00	N
56	20240822	101140	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27900	500	2	1.82	207285800	7386	82.65	27400	28600	27400	35600	19200	27400	28064.69	0.48	0	-1720	28166	27782	27466	27082	26766	27625	26925	32	8200	500	19180	50	1	6391381	1783	-24.32	1.34	12	0.12	-1147.00	20780.00	91800	20230816	-69.61	23000	20240805	21.30	52200	-46.55	20240109	23000	21.30	20240805	85400	-67.33	20230914	23000	21.30	20240805	1.33	N	354320	500	31 억		30778	N	N	0	N	00	N
57	20240822	091142	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27800	400	2	1.46	11768300	426	4.77	27400	27800	27400	35600	19200	27400	27625.12	0.48	0	-168	28166	27782	27466	27082	26766	27625	26925	32	8200	500	19180	50	1	6391381	1777	-24.24	1.34	12	0.01	-1147.00	20780.00	91800	20230816	-69.72	23000	20240805	20.87	52200	-46.74	20240109	23000	20.87	20240805	85400	-67.45	20230914	23000	20.87	20240805	1.33	N	354320	500	31 억		30778	N	N	0	N	00	N
58	20240821	161135	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27400	-400	5	-1.44	243578150	8883	38.78	27500	27850	27150	36100	19500	27800	27421.04	0.51	0	-2150	29000	28400	27250	26650	25500	28700	26950	32	8300	500	19460	50	1	6391381	1751	-23.89	1.32	12	0.14	-1147.00	20780.00	95000	20230814	-71.16	23000	20240805	19.13	52200	-47.51	20240109	23000	19.13	20240805	85400	-67.92	20230914	23000	19.13	20240805	1.30	N	354320	500	31 억		32865	N	N	6	N	00	N
59	20240821	151151	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27550	-250	5	-0.90	215530100	7860	34.31	27500	27850	27150	36100	19500	27800	27421.13	0.51	0	-2030	29000	28400	27250	26650	25500	28700	26950	32	8300	500	19460	50	1	6391381	1761	-24.02	1.33	12	0.12	-1147.00	20780.00	95000	20230814	-71.00	23000	20240805	19.78	52200	-47.22	20240109	23000	19.78	20240805	85400	-67.74	20230914	23000	19.78	20240805	1.30	N	354320	500	31 억		32865	N	N	6	N	00	N
60	20240821	141146	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27400	-400	5	-1.44	203983700	7439	32.47	27500	27850	27150	36100	19500	27800	27420.85	0.51	0	-1766	29000	28400	27250	26650	25500	28700	26950	32	8300	500	19460	50	1	6391381	1751	-23.89	1.32	12	0.12	-1147.00	20780.00	95000	20230814	-71.16	23000	20240805	19.13	52200	-47.51	20240109	23000	19.13	20240805	85400	-67.92	20230914	23000	19.13	20240805	1.30	N	354320	500	31 억		32865	N	N	6	N	00	N
61	20240821	131155	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27500	-300	5	-1.08	178299750	6504	28.39	27500	27850	27150	36100	19500	27800	27413.86	0.51	0	-949	29000	28400	27250	26650	25500	28700	26950	32	8300	500	19460	50	1	6391381	1758	-23.98	1.32	12	0.10	-1147.00	20780.00	95000	20230814	-71.05	23000	20240805	19.57	52200	-47.32	20240109	23000	19.57	20240805	85400	-67.80	20230914	23000	19.57	20240805	1.30	N	354320	500	31 억		32865	N	N	6	N	00	N
62	20240821	121153	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27500	-300	5	-1.08	168209900	6137	26.79	27500	27850	27150	36100	19500	27800	27409.14	0.51	0	-784	29000	28400	27250	26650	25500	28700	26950	32	8300	500	19460	50	1	6391381	1758	-23.98	1.32	12	0.10	-1147.00	20780.00	95000	20230814	-71.05	23000	20240805	19.57	52200	-47.32	20240109	23000	19.57	20240805	85400	-67.80	20230914	23000	19.57	20240805	1.30	N	354320	500	31 억		32865	N	N	6	N	00	N
63	20240821	111148	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27400	-400	5	-1.44	125825750	4583	20.01	27500	27850	27200	36100	19500	27800	27454.89	0.51	0	325	29000	28400	27250	26650	25500	28700	26950	32	8300	500	19460	50	1	6391381	1751	-23.89	1.32	12	0.07	-1147.00	20780.00	95000	20230814	-71.16	23000	20240805	19.13	52200	-47.51	20240109	23000	19.13	20240805	85400	-67.92	20230914	23000	19.13	20240805	1.30	N	354320	500	31 억		32865	N	N	6	N	00	N
64	20240821	101153	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27250	-550	5	-1.98	95736250	3485	15.21	27500	27850	27250	36100	19500	27800	27470.95	0.51	0	152	29000	28400	27250	26650	25500	28700	26950	32	8300	500	19460	50	1	6391381	1742	-23.76	1.31	12	0.05	-1147.00	20780.00	95000	20230814	-71.32	23000	20240805	18.48	52200	-47.80	20240109	23000	18.48	20240805	85400	-68.09	20230914	23000	18.48	20240805	1.30	N	354320	500	31 억		32865	N	N	6	N	00	N
65	20240821	091144	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27800	0	3	0.00	39166900	1424	6.22	27500	27850	27250	36100	19500	27800	27504.85	0.51	0	512	29000	28400	27250	26650	25500	28700	26950	32	8300	500	19460	50	1	6391381	1777	-24.24	1.34	12	0.02	-1147.00	20780.00	95000	20230814	-70.74	23000	20240805	20.87	52200	-46.74	20240109	23000	20.87	20240805	85400	-67.45	20230914	23000	20.87	20240805	1.30	N	354320	500	31 억		32865	N	N	6	N	00	N
66	20240820	161130	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27800	1700	2	6.51	616626100	22672	148.63	26100	27850	26100	33900	18300	26100	27194.17	0.36	0	9816	27733	26916	26483	25666	25233	26700	25450	32	7800	500	18270	50	1	6391381	1777	-24.24	1.34	12	0.35	-1147.00	20780.00	95000	20230814	-70.74	23000	20240805	20.87	52200	-46.74	20240109	23000	20.87	20240805	85400	-67.45	20230914	23000	20.87	20240805	1.30	N	354320	500	31 억		23073	N	N	6	N	00	N
67	20240820	151143	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27800	1700	2	6.51	577740900	21273	139.46	26100	27850	26100	33900	18300	26100	27158.41	0.36	0	9488	27733	26916	26483	25666	25233	26700	25450	32	7800	500	18270	50	1	6391381	1777	-24.24	1.34	12	0.33	-1147.00	20780.00	95000	20230814	-70.74	23000	20240805	20.87	52200	-46.74	20240109	23000	20.87	20240805	85400	-67.45	20230914	23000	20.87	20240805	1.30	N	354320	500	31 억		23073	N	N	137	N	00	N
68	20240820	141139	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27600	1500	2	5.75	499096700	18431	120.83	26100	27600	26100	33900	18300	26100	27079.20	0.36	0	8728	27733	26916	26483	25666	25233	26700	25450	32	7800	500	18270	50	1	6391381	1764	-24.06	1.33	12	0.29	-1147.00	20780.00	95000	20230814	-70.95	23000	20240805	20.00	52200	-47.13	20240109	23000	20.00	20240805	85400	-67.68	20230914	23000	20.00	20240805	1.30	N	354320	500	31 억		23073	N	N	137	N	00	N
69	20240820	131143	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27250	1150	2	4.41	424703450	15721	103.06	26100	27500	26100	33900	18300	26100	27015.04	0.36	0	7892	27733	26916	26483	25666	25233	26700	25450	32	7800	500	18270	50	1	6391381	1742	-23.76	1.31	12	0.25	-1147.00	20780.00	95000	20230814	-71.32	23000	20240805	18.48	52200	-47.80	20240109	23000	18.48	20240805	85400	-68.09	20230914	23000	18.48	20240805	1.30	N	354320	500	31 억		23073	N	N	137	N	00	N
70	20240820	121135	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27350	1250	2	4.79	349968200	12978	85.08	26100	27500	26100	33900	18300	26100	26966.27	0.36	0	6702	27733	26916	26483	25666	25233	26700	25450	32	7800	500	18270	50	1	6391381	1748	-23.84	1.32	12	0.20	-1147.00	20780.00	95000	20230814	-71.21	23000	20240805	18.91	52200	-47.61	20240109	23000	18.91	20240805	85400	-67.97	20230914	23000	18.91	20240805	1.30	N	354320	500	31 억		23073	N	N	137	N	00	N
71	20240820	111133	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27200	1100	2	4.21	261305250	9725	63.75	26100	27200	26100	33900	18300	26100	26869.43	0.36	0	4466	27733	26916	26483	25666	25233	26700	25450	32	7800	500	18270	50	1	6391381	1738	-23.71	1.31	12	0.15	-1147.00	20780.00	95000	20230814	-71.37	23000	20240805	18.26	52200	-47.89	20240109	23000	18.26	20240805	85400	-68.15	20230914	23000	18.26	20240805	1.30	N	354320	500	31 억		23073	N	N	137	N	00	N
72	20240820	101129	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26700	600	2	2.30	160038500	5969	39.13	26100	27150	26100	33900	18300	26100	26811.61	0.36	0	2900	27733	26916	26483	25666	25233	26700	25450	32	7800	500	18270	50	1	6391381	1706	-23.28	1.28	12	0.09	-1147.00	20780.00	95000	20230814	-71.89	23000	20240805	16.09	52200	-48.85	20240109	23000	16.09	20240805	85400	-68.74	20230914	23000	16.09	20240805	1.30	N	354320	500	31 억		23073	N	N	137	N	00	N
73	20240820	091133	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26950	850	2	3.26	29710550	1118	7.33	26100	26950	26100	33900	18300	26100	26574.73	0.36	0	628	27733	26916	26483	25666	25233	26700	25450	32	7800	500	18270	50	1	6391381	1722	-23.50	1.30	12	0.02	-1147.00	20780.00	95000	20230814	-71.63	23000	20240805	17.17	52200	-48.37	20240109	23000	17.17	20240805	85400	-68.44	20230914	23000	17.17	20240805	1.30	N	354320	500	31 억		23073	N	N	137	N	00	N
74	20240819	161121	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26100	-850	5	-3.15	401901600	15187	81.34	26950	27300	26050	35000	18900	26950	26465.94	0.40	0	-2776	28350	27650	27100	26400	25850	27375	26125	32	8050	500	18860	50	1	6391381	1668	-22.76	1.26	12	0.24	-1147.00	20780.00	95000	20230814	-72.53	23000	20240805	13.48	52200	-50.00	20240109	23000	13.48	20240805	85400	-69.44	20230914	23000	13.48	20240805	1.33	N	354320	500	31 억		25849	N	N	137	N	00	N
75	20240819	151132	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26300	-650	5	-2.41	332972950	12550	67.21	26950	27300	26250	35000	18900	26950	26531.71	0.40	0	-3687	28350	27650	27100	26400	25850	27375	26125	32	8050	500	18860	50	1	6391381	1681	-22.93	1.27	12	0.20	-1147.00	20780.00	95000	20230814	-72.32	23000	20240805	14.35	52200	-49.62	20240109	23000	14.35	20240805	85400	-69.20	20230914	23000	14.35	20240805	1.33	N	354320	500	31 억		25849	N	N	20	N	00	N
76	20240819	141132	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26400	-550	5	-2.04	272218600	10244	54.86	26950	27300	26300	35000	18900	26950	26573.47	0.40	0	-2716	28350	27650	27100	26400	25850	27375	26125	32	8050	500	18860	50	1	6391381	1687	-23.02	1.27	12	0.16	-1147.00	20780.00	95000	20230814	-72.21	23000	20240805	14.78	52200	-49.43	20240109	23000	14.78	20240805	85400	-69.09	20230914	23000	14.78	20240805	1.33	N	354320	500	31 억		25849	N	N	20	N	00	N
77	20240819	131128	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26400	-550	5	-2.04	204554400	7680	41.13	26950	27300	26300	35000	18900	26950	26634.69	0.40	0	-1576	28350	27650	27100	26400	25850	27375	26125	32	8050	500	18860	50	1	6391381	1687	-23.02	1.27	12	0.12	-1147.00	20780.00	95000	20230814	-72.21	23000	20240805	14.78	52200	-49.43	20240109	23000	14.78	20240805	85400	-69.09	20230914	23000	14.78	20240805	1.33	N	354320	500	31 억		25849	N	N	20	N	00	N
78	20240819	121126	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26550	-400	5	-1.48	181157300	6796	36.40	26950	27300	26300	35000	18900	26950	26656.46	0.40	0	-1090	28350	27650	27100	26400	25850	27375	26125	32	8050	500	18860	50	1	6391381	1697	-23.15	1.28	12	0.11	-1147.00	20780.00	95000	20230814	-72.05	23000	20240805	15.43	52200	-49.14	20240109	23000	15.43	20240805	85400	-68.91	20230914	23000	15.43	20240805	1.33	N	354320	500	31 억		25849	N	N	20	N	00	N
79	20240819	111130	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26400	-550	5	-2.04	152848000	5725	30.66	26950	27300	26350	35000	18900	26950	26698.34	0.40	0	-394	28350	27650	27100	26400	25850	27375	26125	32	8050	500	18860	50	1	6391381	1687	-23.02	1.27	12	0.09	-1147.00	20780.00	95000	20230814	-72.21	23000	20240805	14.78	52200	-49.43	20240109	23000	14.78	20240805	85400	-69.09	20230914	23000	14.78	20240805	1.33	N	354320	500	31 억		25849	N	N	20	N	00	N
80	20240819	101128	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26500	-450	5	-1.67	113254100	4228	22.64	26950	27300	26500	35000	18900	26950	26786.68	0.40	0	-12	28350	27650	27100	26400	25850	27375	26125	32	8050	500	18860	50	1	6391381	1694	-23.10	1.28	12	0.07	-1147.00	20780.00	95000	20230814	-72.11	23000	20240805	15.22	52200	-49.23	20240109	23000	15.22	20240805	85400	-68.97	20230914	23000	15.22	20240805	1.33	N	354320	500	31 억		25849	N	N	20	N	00	N
81	20240819	091125	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27000	50	2	0.19	46169100	1728	9.25	26950	27050	26500	35000	18900	26950	26718.23	0.40	0	-283	28350	27650	27100	26400	25850	27375	26125	32	8050	500	18860	50	1	6391381	1726	-23.54	1.30	12	0.03	-1147.00	20780.00	95000	20230814	-71.58	23000	20240805	17.39	52200	-48.28	20240109	23000	17.39	20240805	85400	-68.38	20230914	23000	17.39	20240805	1.33	N	354320	500	31 억		25849	N	N	20	N	00	N
82	20240816	161117	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26950	50	2	0.19	496612500	18411	135.77	27300	27800	26550	34950	18850	26900	26973.68	0.43	0	-1420	27800	27350	26900	26450	26000	27575	26675	32	8050	500	18830	50	1	6391381	1722	-23.50	1.30	12	0.29	-1147.00	20780.00	95000	20230814	-71.63	23000	20240805	17.17	52200	-48.37	20240109	23000	17.17	20240805	91800	-70.64	20230816	23000	17.17	20240805	1.32	N	354320	500	31 억		27269	N	N	20	N	00	N
83	20240816	151124	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26600	-300	5	-1.12	457893300	16958	125.06	27300	27800	26600	34950	18850	26900	27001.61	0.43	0	-2307	27800	27350	26900	26450	26000	27575	26675	32	8050	500	18830	50	1	6391381	1700	-23.19	1.28	12	0.27	-1147.00	20780.00	95000	20230814	-72.00	23000	20240805	15.65	52200	-49.04	20240109	23000	15.65	20240805	91800	-71.02	20230816	23000	15.65	20240805	1.32	N	354320	500	31 억		27269	N	N	79	N	00	N
84	20240816	141127	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26750	-150	5	-0.56	384066250	14188	104.63	27300	27800	26600	34950	18850	26900	27069.79	0.43	0	-2423	27800	27350	26900	26450	26000	27575	26675	32	8050	500	18830	50	1	6391381	1710	-23.32	1.29	12	0.22	-1147.00	20780.00	95000	20230814	-71.84	23000	20240805	16.30	52200	-48.75	20240109	23000	16.30	20240805	91800	-70.86	20230816	23000	16.30	20240805	1.32	N	354320	500	31 억		27269	N	N	79	N	00	N
85	20240816	131128	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26700	-200	5	-0.74	357310400	13187	97.25	27300	27800	26600	34950	18850	26900	27095.65	0.43	0	-2194	27800	27350	26900	26450	26000	27575	26675	32	8050	500	18830	50	1	6391381	1706	-23.28	1.28	12	0.21	-1147.00	20780.00	95000	20230814	-71.89	23000	20240805	16.09	52200	-48.85	20240109	23000	16.09	20240805	91800	-70.92	20230816	23000	16.09	20240805	1.32	N	354320	500	31 억		27269	N	N	79	N	00	N
86	20240816	121122	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26600	-300	5	-1.12	325530000	11997	88.47	27300	27800	26600	34950	18850	26900	27134.28	0.43	0	-2121	27800	27350	26900	26450	26000	27575	26675	32	8050	500	18830	50	1	6391381	1700	-23.19	1.28	12	0.19	-1147.00	20780.00	95000	20230814	-72.00	23000	20240805	15.65	52200	-49.04	20240109	23000	15.65	20240805	91800	-71.02	20230816	23000	15.65	20240805	1.32	N	354320	500	31 억		27269	N	N	79	N	00	N
87	20240816	111127	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26900	0	3	0.00	295154000	10859	80.08	27300	27800	26800	34950	18850	26900	27180.59	0.43	0	-1970	27800	27350	26900	26450	26000	27575	26675	32	8050	500	18830	50	1	6391381	1719	-23.45	1.29	12	0.17	-1147.00	20780.00	95000	20230814	-71.68	23000	20240805	16.96	52200	-48.47	20240109	23000	16.96	20240805	91800	-70.70	20230816	23000	16.96	20240805	1.32	N	354320	500	31 억		27269	N	N	79	N	00	N
88	20240816	101121	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27100	200	2	0.74	194547500	7124	52.54	27300	27800	26950	34950	18850	26900	27308.75	0.43	0	-401	27800	27350	26900	26450	26000	27575	26675	32	8050	500	18830	50	1	6391381	1732	-23.63	1.30	12	0.11	-1147.00	20780.00	95000	20230814	-71.47	23000	20240805	17.83	52200	-48.08	20240109	23000	17.83	20240805	91800	-70.48	20230816	23000	17.83	20240805	1.32	N	354320	500	31 억		27269	N	N	79	N	00	N
89	20240816	091125	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27200	300	2	1.12	60702650	2228	16.43	27300	27500	26950	34950	18850	26900	27245.35	0.43	0	733	27800	27350	26900	26450	26000	27575	26675	32	8050	500	18830	50	1	6391381	1738	-23.71	1.31	12	0.03	-1147.00	20780.00	95000	20230814	-71.37	23000	20240805	18.26	52200	-47.89	20240109	23000	18.26	20240805	91800	-70.37	20230816	23000	18.26	20240805	1.32	N	354320	500	31 억		27269	N	N	79	N	00	N
90	20240814	161124	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26900	600	2	2.28	353891400	13159	91.81	26450	27350	26450	34150	18450	26300	26893.49	0.37	0	3385	27700	27000	26400	25700	25100	26700	25400	32	7850	500	18410	50	1	6391381	1719	-23.45	1.29	12	0.21	-1147.00	20780.00	95000	20230814	-71.68	23000	20240805	16.96	52200	-48.47	20240109	23000	16.96	20240805	95000	-71.68	20230814	23000	16.96	20240805	1.36	N	354320	500	31 억		23882	N	N	79	N	00	N
91	20240814	151126	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26950	650	2	2.47	321730500	11964	83.47	26450	27350	26450	34150	18450	26300	26891.55	0.37	0	3055	27700	27000	26400	25700	25100	26700	25400	32	7850	500	18410	50	1	6391381	1722	-23.50	1.30	12	0.19	-1147.00	20780.00	95000	20230814	-71.63	23000	20240805	17.17	52200	-48.37	20240109	23000	17.17	20240805	95000	-71.63	20230814	23000	17.17	20240805	1.36	N	354320	500	31 억		23882	N	N	0	N	00	N
92	20240814	141133	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26750	450	2	1.71	267922800	9964	69.52	26450	27350	26450	34150	18450	26300	26889.08	0.37	0	1546	27700	27000	26400	25700	25100	26700	25400	32	7850	500	18410	50	1	6391381	1710	-23.32	1.29	12	0.16	-1147.00	20780.00	95000	20230814	-71.84	23000	20240805	16.30	52200	-48.75	20240109	23000	16.30	20240805	95000	-71.84	20230814	23000	16.30	20240805	1.36	N	354320	500	31 억		23882	N	N	0	N	00	N
93	20240814	131128	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27000	700	2	2.66	232649500	8649	60.34	26450	27350	26450	34150	18450	26300	26899.01	0.37	0	1526	27700	27000	26400	25700	25100	26700	25400	32	7850	500	18410	50	1	6391381	1726	-23.54	1.30	12	0.14	-1147.00	20780.00	95000	20230814	-71.58	23000	20240805	17.39	52200	-48.28	20240109	23000	17.39	20240805	95000	-71.58	20230814	23000	17.39	20240805	1.36	N	354320	500	31 억		23882	N	N	0	N	00	N
94	20240814	121121	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27100	800	2	3.04	210718500	7836	54.67	26450	27350	26450	34150	18450	26300	26891.08	0.37	0	1486	27700	27000	26400	25700	25100	26700	25400	32	7850	500	18410	50	1	6391381	1732	-23.63	1.30	12	0.12	-1147.00	20780.00	95000	20230814	-71.47	23000	20240805	17.83	52200	-48.08	20240109	23000	17.83	20240805	95000	-71.47	20230814	23000	17.83	20240805	1.36	N	354320	500	31 억		23882	N	N	0	N	00	N
95	20240814	111117	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27050	750	2	2.85	175276350	6521	45.50	26450	27350	26450	34150	18450	26300	26878.75	0.37	0	1547	27700	27000	26400	25700	25100	26700	25400	32	7850	500	18410	50	1	6391381	1729	-23.58	1.30	12	0.10	-1147.00	20780.00	95000	20230814	-71.53	23000	20240805	17.61	52200	-48.18	20240109	23000	17.61	20240805	95000	-71.53	20230814	23000	17.61	20240805	1.36	N	354320	500	31 억		23882	N	N	0	N	00	N
96	20240814	101113	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26850	550	2	2.09	117147550	4372	30.50	26450	27000	26450	34150	18450	26300	26794.96	0.37	0	1788	27700	27000	26400	25700	25100	26700	25400	32	7850	500	18410	50	1	6391381	1716	-23.41	1.29	12	0.07	-1147.00	20780.00	95000	20230814	-71.74	23000	20240805	16.74	52200	-48.56	20240109	23000	16.74	20240805	95000	-71.74	20230814	23000	16.74	20240805	1.36	N	354320	500	31 억		23882	N	N	0	N	00	N
97	20240814	091149	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26950	650	2	2.47	28632950	1072	7.48	26450	26950	26450	34150	18450	26300	26709.84	0.37	0	518	27700	27000	26400	25700	25100	26700	25400	32	7850	500	18410	50	1	6391381	1722	-23.50	1.30	12	0.02	-1147.00	20780.00	95000	20230814	-71.63	23000	20240805	17.17	52200	-48.37	20240109	23000	17.17	20240805	95000	-71.63	20230814	23000	17.17	20240805	1.36	N	354320	500	31 억		23882	N	N	0	N	00	N
98	20240813	161108	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26300	-400	5	-1.50	376046350	14329	76.04	27100	27100	25800	34700	18700	26700	26243.15	0.38	0	-469	27833	27266	26383	25816	24933	27550	26100	32	8000	500	18690	50	1	6391381	1681	-22.93	1.27	12	0.22	-1147.00	20780.00	95000	20230814	-72.32	23000	20240805	14.35	52200	-49.62	20240109	23000	14.35	20240805	95000	-72.32	20230814	23000	14.35	20240805	1.38	N	354320	500	31 억		24268	N	N	0	N	00	N
99	20240813	151116	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26250	-450	5	-1.69	357137900	13610	72.22	27100	27100	25800	34700	18700	26700	26240.84	0.38	0	-535	27833	27266	26383	25816	24933	27550	26100	32	8000	500	18690	50	1	6391381	1678	-22.89	1.26	12	0.21	-1147.00	20780.00	95000	20230814	-72.37	23000	20240805	14.13	52200	-49.71	20240109	23000	14.13	20240805	95000	-72.37	20230814	23000	14.13	20240805	1.38	N	354320	500	31 억		24268	N	N	0	N	00	N
100	20240813	141113	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26350	-350	5	-1.31	326007850	12426	65.94	27100	27100	25800	34700	18700	26700	26235.94	0.38	0	-257	27833	27266	26383	25816	24933	27550	26100	32	8000	500	18690	50	1	6391381	1684	-22.97	1.27	12	0.19	-1147.00	20780.00	95000	20230814	-72.26	23000	20240805	14.57	52200	-49.52	20240109	23000	14.57	20240805	95000	-72.26	20230814	23000	14.57	20240805	1.38	N	354320	500	31 억		24268	N	N	0	N	00	N
101	20240813	131112	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26350	-350	5	-1.31	314256200	11980	63.57	27100	27100	25800	34700	18700	26700	26231.74	0.38	0	-186	27833	27266	26383	25816	24933	27550	26100	32	8000	500	18690	50	1	6391381	1684	-22.97	1.27	12	0.19	-1147.00	20780.00	95000	20230814	-72.26	23000	20240805	14.57	52200	-49.52	20240109	23000	14.57	20240805	95000	-72.26	20230814	23000	14.57	20240805	1.38	N	354320	500	31 억		24268	N	N	0	N	00	N
102	20240813	121108	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26250	-450	5	-1.69	261807650	9990	53.01	27100	27100	25800	34700	18700	26700	26206.97	0.38	0	-1095	27833	27266	26383	25816	24933	27550	26100	32	8000	500	18690	50	1	6391381	1678	-22.89	1.26	12	0.16	-1147.00	20780.00	95000	20230814	-72.37	23000	20240805	14.13	52200	-49.71	20240109	23000	14.13	20240805	95000	-72.37	20230814	23000	14.13	20240805	1.38	N	354320	500	31 억		24268	N	N	0	N	00	N
103	20240813	111107	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26200	-500	5	-1.87	182931700	6998	37.14	27100	27100	25800	34700	18700	26700	26140.57	0.38	0	-1553	27833	27266	26383	25816	24933	27550	26100	32	8000	500	18690	50	1	6391381	1675	-22.84	1.26	12	0.11	-1147.00	20780.00	95000	20230814	-72.42	23000	20240805	13.91	52200	-49.81	20240109	23000	13.91	20240805	95000	-72.42	20230814	23000	13.91	20240805	1.38	N	354320	500	31 억		24268	N	N	0	N	00	N
104	20240813	101105	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26000	-700	5	-2.62	145605200	5565	29.53	27100	27100	25800	34700	18700	26700	26164.46	0.38	0	-1660	27833	27266	26383	25816	24933	27550	26100	32	8000	500	18690	50	1	6391381	1662	-22.67	1.25	12	0.09	-1147.00	20780.00	95000	20230814	-72.63	23000	20240805	13.04	52200	-50.19	20240109	23000	13.04	20240805	95000	-72.63	20230814	23000	13.04	20240805	1.38	N	354320	500	31 억		24268	N	N	0	N	00	N
105	20240813	091111	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26400	-300	5	-1.12	31269450	1176	6.24	27100	27100	26150	34700	18700	26700	26589.67	0.38	0	-433	27833	27266	26383	25816	24933	27550	26100	32	8000	500	18690	50	1	6391381	1687	-23.02	1.27	12	0.02	-1147.00	20780.00	95000	20230814	-72.21	23000	20240805	14.78	52200	-49.43	20240109	23000	14.78	20240805	95000	-72.21	20230814	23000	14.78	20240805	1.38	N	354320	500	31 억		24268	N	N	0	N	00	N
106	20240812	161055	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26700	500	2	1.91	493785950	18725	103.97	26200	26950	25500	34050	18350	26200	26370.36	0.30	0	4714	27233	26716	25883	25366	24533	26975	25625	32	7850	500	18340	50	1	6391381	1706	-23.28	1.28	12	0.29	-1147.00	20780.00	95000	20230814	-71.89	23000	20240805	16.09	52200	-48.85	20240109	23000	16.09	20240805	95000	-71.89	20230814	23000	16.09	20240805	1.39	N	354320	500	31 억		19274	N	N	97	N	00	N
107	20240812	151100	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26700	500	2	1.91	469279250	17807	98.87	26200	26950	25500	34050	18350	26200	26353.64	0.30	0	4451	27233	26716	25883	25366	24533	26975	25625	32	7850	500	18340	50	1	6391381	1706	-23.28	1.28	12	0.28	-1147.00	20780.00	95000	20230814	-71.89	23000	20240805	16.09	52200	-48.85	20240109	23000	16.09	20240805	95000	-71.89	20230814	23000	16.09	20240805	1.39	N	354320	500	31 억		19274	N	N	97	N	00	N
108	20240812	141059	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26600	400	2	1.53	410028500	15594	86.59	26200	26700	25500	34050	18350	26200	26293.99	0.30	0	3906	27233	26716	25883	25366	24533	26975	25625	32	7850	500	18340	50	1	6391381	1700	-23.19	1.28	12	0.24	-1147.00	20780.00	95000	20230814	-72.00	23000	20240805	15.65	52200	-49.04	20240109	23000	15.65	20240805	95000	-72.00	20230814	23000	15.65	20240805	1.39	N	354320	500	31 억		19274	N	N	97	N	00	N
109	20240812	131054	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26500	300	2	1.15	376684300	14338	79.61	26200	26600	25500	34050	18350	26200	26271.75	0.30	0	3529	27233	26716	25883	25366	24533	26975	25625	32	7850	500	18340	50	1	6391381	1694	-23.10	1.28	12	0.22	-1147.00	20780.00	95000	20230814	-72.11	23000	20240805	15.22	52200	-49.23	20240109	23000	15.22	20240805	95000	-72.11	20230814	23000	15.22	20240805	1.39	N	354320	500	31 억		19274	N	N	97	N	00	N
110	20240812	121056	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26500	300	2	1.15	320512150	12219	67.85	26200	26600	25500	34050	18350	26200	26230.64	0.30	0	2202	27233	26716	25883	25366	24533	26975	25625	32	7850	500	18340	50	1	6391381	1694	-23.10	1.28	12	0.19	-1147.00	20780.00	95000	20230814	-72.11	23000	20240805	15.22	52200	-49.23	20240109	23000	15.22	20240805	95000	-72.11	20230814	23000	15.22	20240805	1.39	N	354320	500	31 억		19274	N	N	97	N	00	N
111	20240812	111059	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26250	50	2	0.19	260123150	9932	55.15	26200	26600	25500	34050	18350	26200	26190.41	0.30	0	2554	27233	26716	25883	25366	24533	26975	25625	32	7850	500	18340	50	1	6391381	1678	-22.89	1.26	12	0.16	-1147.00	20780.00	95000	20230814	-72.37	23000	20240805	14.13	52200	-49.71	20240109	23000	14.13	20240805	95000	-72.37	20230814	23000	14.13	20240805	1.39	N	354320	500	31 억		19274	N	N	97	N	00	N
112	20240812	101046	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26400	200	2	0.76	198667850	7589	42.14	26200	26600	25500	34050	18350	26200	26178.40	0.30	0	2580	27233	26716	25883	25366	24533	26975	25625	32	7850	500	18340	50	1	6391381	1687	-23.02	1.27	12	0.12	-1147.00	20780.00	95000	20230814	-72.21	23000	20240805	14.78	52200	-49.43	20240109	23000	14.78	20240805	95000	-72.21	20230814	23000	14.78	20240805	1.39	N	354320	500	31 억		19274	N	N	97	N	00	N
113	20240812	091046	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26600	400	2	1.53	98496350	3790	21.04	26200	26600	25500	34050	18350	26200	25988.48	0.30	0	1616	27233	26716	25883	25366	24533	26975	25625	32	7850	500	18340	50	1	6391381	1700	-23.19	1.28	12	0.06	-1147.00	20780.00	95000	20230814	-72.00	23000	20240805	15.65	52200	-49.04	20240109	23000	15.65	20240805	95000	-72.00	20230814	23000	15.65	20240805	1.39	N	354320	500	31 억		19274	N	N	97	N	00	N
114	20240809	161039	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26200	1300	2	5.22	461109250	17757	97.34	25050	26400	25050	32350	17450	24900	25967.59	0.28	0	1843	26433	25666	24833	24066	23233	25250	23650	32	7450	500	17430	50	1	6391381	1675	-22.84	1.26	12	0.28	-1147.00	20780.00	95000	20230814	-72.42	23000	20240805	13.91	52200	-49.81	20240109	23000	13.91	20240805	95000	-72.42	20230814	23000	13.91	20240805	1.39	N	354320	500	31 억		17773	N	N	97	N	00	N
115	20240809	151105	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26000	1100	2	4.42	433683850	16709	91.59	25050	26400	25050	32350	17450	24900	25955.11	0.28	0	1843	26433	25666	24833	24066	23233	25250	23650	32	7450	500	17430	50	1	6391381	1662	-22.67	1.25	12	0.26	-1147.00	20780.00	95000	20230814	-72.63	23000	20240805	13.04	52200	-50.19	20240109	23000	13.04	20240805	95000	-72.63	20230814	23000	13.04	20240805	1.39	N	354320	500	31 억		17773	N	N	55	N	00	N
116	20240809	141112	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	25850	950	2	3.82	398179650	15339	84.08	25050	26400	25050	32350	17450	24900	25958.64	0.28	0	1391	26433	25666	24833	24066	23233	25250	23650	32	7450	500	17430	50	1	6391381	1652	-22.54	1.24	12	0.24	-1147.00	20780.00	95000	20230814	-72.79	23000	20240805	12.39	52200	-50.48	20240109	23000	12.39	20240805	95000	-72.79	20230814	23000	12.39	20240805	1.39	N	354320	500	31 억		17773	N	N	55	N	00	N
117	20240809	131100	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26100	1200	2	4.82	331726100	12780	70.05	25050	26400	25050	32350	17450	24900	25956.66	0.28	0	1588	26433	25666	24833	24066	23233	25250	23650	32	7450	500	17430	50	1	6391381	1668	-22.76	1.26	12	0.20	-1147.00	20780.00	95000	20230814	-72.53	23000	20240805	13.48	52200	-50.00	20240109	23000	13.48	20240805	95000	-72.53	20230814	23000	13.48	20240805	1.39	N	354320	500	31 억		17773	N	N	55	N	00	N
118	20240809	121101	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26150	1250	2	5.02	305456400	11774	64.54	25050	26400	25050	32350	17450	24900	25943.30	0.28	0	1391	26433	25666	24833	24066	23233	25250	23650	32	7450	500	17430	50	1	6391381	1671	-22.80	1.26	12	0.18	-1147.00	20780.00	95000	20230814	-72.47	23000	20240805	13.70	52200	-49.90	20240109	23000	13.70	20240805	95000	-72.47	20230814	23000	13.70	20240805	1.39	N	354320	500	31 억		17773	N	N	55	N	00	N
119	20240809	111054	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26100	1200	2	4.82	261688600	10098	55.35	25050	26400	25050	32350	17450	24900	25914.89	0.28	0	2519	26433	25666	24833	24066	23233	25250	23650	32	7450	500	17430	50	1	6391381	1668	-22.76	1.26	12	0.16	-1147.00	20780.00	95000	20230814	-72.53	23000	20240805	13.48	52200	-50.00	20240109	23000	13.48	20240805	95000	-72.53	20230814	23000	13.48	20240805	1.39	N	354320	500	31 억		17773	N	N	55	N	00	N
120	20240809	101059	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26300	1400	2	5.62	218669600	8449	46.31	25050	26400	25050	32350	17450	24900	25881.12	0.28	0	3061	26433	25666	24833	24066	23233	25250	23650	32	7450	500	17430	50	1	6391381	1681	-22.93	1.27	12	0.13	-1147.00	20780.00	95000	20230814	-72.32	23000	20240805	14.35	52200	-49.62	20240109	23000	14.35	20240805	95000	-72.32	20230814	23000	14.35	20240805	1.39	N	354320	500	31 억		17773	N	N	55	N	00	N
121	20240809	091058	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	25800	900	2	3.61	65434900	2563	14.05	25050	26000	25050	32350	17450	24900	25530.59	0.28	0	1282	26433	25666	24833	24066	23233	25250	23650	32	7450	500	17430	50	1	6391381	1649	-22.49	1.24	12	0.04	-1147.00	20780.00	95000	20230814	-72.84	23000	20240805	12.17	52200	-50.57	20240109	23000	12.17	20240805	95000	-72.84	20230814	23000	12.17	20240805	1.39	N	354320	500	31 억		17773	N	N	55	N	00	N
122	20240808	161036	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24900	-350	5	-1.39	453809450	18229	131.58	25100	25600	24000	32800	17700	25250	24892.96	0.27	0	674	25883	25566	25333	25016	24783	25725	25175	32	7550	500	17670	50	1	6391381	1591	-21.71	1.20	12	0.29	-1147.00	20780.00	95000	20230814	-73.79	23000	20240805	8.26	52200	-52.30	20240109	23000	8.26	20240805	95000	-73.79	20230814	23000	8.26	20240805	1.51	N	354320	500	31 억		17099	N	N	55	N	00	N
123	20240808	151052	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	25000	-250	5	-0.99	444354050	17850	128.84	25100	25600	24000	32800	17700	25250	24891.78	0.27	0	769	25883	25566	25333	25016	24783	25725	25175	32	7550	500	17670	50	1	6391381	1598	-21.80	1.20	12	0.28	-1147.00	20780.00	95000	20230814	-73.68	23000	20240805	8.70	52200	-52.11	20240109	23000	8.70	20240805	95000	-73.68	20230814	23000	8.70	20240805	1.51	N	354320	500	31 억		17099	N	N	195	N	00	N
124	20240808	141053	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	25550	300	2	1.19	321906750	12929	93.32	25100	25600	24000	32800	17700	25250	24895.30	0.27	0	-367	25883	25566	25333	25016	24783	25725	25175	32	7550	500	17670	50	1	6391381	1633	-22.28	1.23	12	0.20	-1147.00	20780.00	95000	20230814	-73.11	23000	20240805	11.09	52200	-51.05	20240109	23000	11.09	20240805	95000	-73.11	20230814	23000	11.09	20240805	1.51	N	354320	500	31 억		17099	N	N	195	N	00	N
125	20240808	131050	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	25350	100	2	0.40	289537800	11653	84.11	25100	25600	24000	32800	17700	25250	24843.14	0.27	0	-259	25883	25566	25333	25016	24783	25725	25175	32	7550	500	17670	50	1	6391381	1620	-22.10	1.22	12	0.18	-1147.00	20780.00	95000	20230814	-73.32	23000	20240805	10.22	52200	-51.44	20240109	23000	10.22	20240805	95000	-73.32	20230814	23000	10.22	20240805	1.51	N	354320	500	31 억		17099	N	N	195	N	00	N
126	20240808	121054	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	25450	200	2	0.79	235178300	9520	68.72	25100	25450	24000	32800	17700	25250	24697.80	0.27	0	485	25883	25566	25333	25016	24783	25725	25175	32	7550	500	17670	50	1	6391381	1627	-22.19	1.22	12	0.15	-1147.00	20780.00	95000	20230814	-73.21	23000	20240805	10.65	52200	-51.25	20240109	23000	10.65	20240805	95000	-73.21	20230814	23000	10.65	20240805	1.51	N	354320	500	31 억		17099	N	N	195	N	00	N
127	20240808	111050	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24900	-350	5	-1.39	186239600	7569	54.63	25100	25100	24000	32800	17700	25250	24596.95	0.27	0	-88	25883	25566	25333	25016	24783	25725	25175	32	7550	500	17670	50	1	6391381	1591	-21.71	1.20	12	0.12	-1147.00	20780.00	95000	20230814	-73.79	23000	20240805	8.26	52200	-52.30	20240109	23000	8.26	20240805	95000	-73.79	20230814	23000	8.26	20240805	1.51	N	354320	500	31 억		17099	N	N	195	N	00	N
128	20240808	101045	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24750	-500	5	-1.98	142943550	5821	42.02	25100	25100	24000	32800	17700	25250	24544.41	0.27	0	-657	25883	25566	25333	25016	24783	25725	25175	32	7550	500	17670	50	1	6391381	1582	-21.58	1.19	12	0.09	-1147.00	20780.00	95000	20230814	-73.95	23000	20240805	7.61	52200	-52.59	20240109	23000	7.61	20240805	95000	-73.95	20230814	23000	7.61	20240805	1.51	N	354320	500	31 억		17099	N	N	195	N	00	N
129	20240808	091041	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24800	-450	5	-1.78	33349250	1346	9.72	25100	25100	24000	32800	17700	25250	24738.56	0.27	0	99	25883	25566	25333	25016	24783	25725	25175	32	7550	500	17670	50	1	6391381	1585	-21.62	1.19	12	0.02	-1147.00	20780.00	95000	20230814	-73.89	23000	20240805	7.83	52200	-52.49	20240109	23000	7.83	20240805	95000	-73.89	20230814	23000	7.83	20240805	1.51	N	354320	500	31 억		17099	N	N	195	N	00	N
130	20240807	161026	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	25250	-200	5	-0.79	351482100	13826	31.90	25100	25650	25100	33050	17850	25450	25421.57	0.32	0	-2953	27816	26632	25066	23882	22316	27225	24475	32	7600	500	17810	50	1	6391381	1614	-22.01	1.22	12	0.22	-1147.00	20780.00	95000	20230814	-73.42	23000	20240805	9.78	52200	-51.63	20240109	23000	9.78	20240805	95000	-73.42	20230814	23000	9.78	20240805	1.65	N	354320	500	31 억		20184	N	N	195	N	00	N
131	20240807	151040	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	25400	-50	5	-0.20	328809850	12929	29.83	25100	25650	25100	33050	17850	25450	25431.79	0.32	0	-2537	27816	26632	25066	23882	22316	27225	24475	32	7600	500	17810	50	1	6391381	1623	-22.14	1.22	12	0.20	-1147.00	20780.00	95000	20230814	-73.26	23000	20240805	10.43	52200	-51.34	20240109	23000	10.43	20240805	95000	-73.26	20230814	23000	10.43	20240805	1.65	N	354320	500	31 억		20184	N	N	53	N	00	N
132	20240807	141044	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	25500	50	2	0.20	284703000	11192	25.82	25100	25650	25100	33050	17850	25450	25437.95	0.32	0	-1654	27816	26632	25066	23882	22316	27225	24475	32	7600	500	17810	50	1	6391381	1630	-22.23	1.23	12	0.18	-1147.00	20780.00	95000	20230814	-73.16	23000	20240805	10.87	52200	-51.15	20240109	23000	10.87	20240805	95000	-73.16	20230814	23000	10.87	20240805	1.65	N	354320	500	31 억		20184	N	N	53	N	00	N
133	20240807	131038	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	25550	100	2	0.39	241249100	9484	21.88	25100	25650	25100	33050	17850	25450	25437.32	0.32	0	-1428	27816	26632	25066	23882	22316	27225	24475	32	7600	500	17810	50	1	6391381	1633	-22.28	1.23	12	0.15	-1147.00	20780.00	95000	20230814	-73.11	23000	20240805	11.09	52200	-51.05	20240109	23000	11.09	20240805	95000	-73.11	20230814	23000	11.09	20240805	1.65	N	354320	500	31 억		20184	N	N	53	N	00	N
134	20240807	121041	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	25650	200	2	0.79	211655650	8327	19.21	25100	25650	25100	33050	17850	25450	25417.53	0.32	0	-835	27816	26632	25066	23882	22316	27225	24475	32	7600	500	17810	50	1	6391381	1639	-22.36	1.23	12	0.13	-1147.00	20780.00	95000	20230814	-73.00	23000	20240805	11.52	52200	-50.86	20240109	23000	11.52	20240805	95000	-73.00	20230814	23000	11.52	20240805	1.65	N	354320	500	31 억		20184	N	N	53	N	00	N
135	20240807	111039	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	25650	200	2	0.79	178985900	7050	16.27	25100	25650	25100	33050	17850	25450	25387.00	0.32	0	-800	27816	26632	25066	23882	22316	27225	24475	32	7600	500	17810	50	1	6391381	1639	-22.36	1.23	12	0.11	-1147.00	20780.00	95000	20230814	-73.00	23000	20240805	11.52	52200	-50.86	20240109	23000	11.52	20240805	95000	-73.00	20230814	23000	11.52	20240805	1.65	N	354320	500	31 억		20184	N	N	53	N	00	N
136	20240807	101032	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	25400	-50	5	-0.20	147746400	5827	13.45	25100	25650	25100	33050	17850	25450	25353.50	0.32	0	-794	27816	26632	25066	23882	22316	27225	24475	32	7600	500	17810	50	1	6391381	1623	-22.14	1.22	12	0.09	-1147.00	20780.00	95000	20230814	-73.26	23000	20240805	10.43	52200	-51.34	20240109	23000	10.43	20240805	95000	-73.26	20230814	23000	10.43	20240805	1.65	N	354320	500	31 억		20184	N	N	53	N	00	N
137	20240807	091106	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	25500	50	2	0.20	64858600	2566	5.92	25100	25650	25100	33050	17850	25450	25267.62	0.32	0	749	27816	26632	25066	23882	22316	27225	24475	32	7600	500	17810	50	1	6391381	1630	-22.23	1.23	12	0.04	-1147.00	20780.00	95000	20230814	-73.16	23000	20240805	10.87	52200	-51.15	20240109	23000	10.87	20240805	95000	-73.16	20230814	23000	10.87	20240805	1.65	N	354320	500	31 억		20184	N	N	53	N	00	N
138	20240806	161020	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	25450	1450	2	6.04	1060226500	42170	65.52	23500	26250	23500	31200	16800	24000	25141.64	0.08	0	15285	30266	27132	25066	21932	19866	26100	20900	32	7200	500	16800	50	1	6391381	1627	-22.19	1.22	12	0.66	-1147.00	20780.00	95000	20230731	-73.21	23000	20240805	10.65	52200	-51.25	20240109	23000	10.65	20240805	95000	-73.21	20230814	23000	10.65	20240805	1.73	N	354320	500	31 억		4883	N	N	53	N	00	N
139	20240806	151035	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	25600	1600	2	6.67	1045651950	41599	64.63	23500	26250	23500	31200	16800	24000	25136.47	0.08	0	15561	30266	27132	25066	21932	19866	26100	20900	32	7200	500	16800	50	1	6391381	1636	-22.32	1.23	12	0.65	-1147.00	20780.00	95000	20230731	-73.05	23000	20240805	11.30	52200	-50.96	20240109	23000	11.30	20240805	95000	-73.05	20230814	23000	11.30	20240805	1.73	N	354320	500	31 억		4883	N	N	393	N	00	N
140	20240806	141029	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	25650	1650	2	6.88	993227400	39551	61.45	23500	26250	23500	31200	16800	24000	25112.57	0.08	0	14282	30266	27132	25066	21932	19866	26100	20900	32	7200	500	16800	50	1	6391381	1639	-22.36	1.23	12	0.62	-1147.00	20780.00	95000	20230731	-73.00	23000	20240805	11.52	52200	-50.86	20240109	23000	11.52	20240805	95000	-73.00	20230814	23000	11.52	20240805	1.73	N	354320	500	31 억		4883	N	N	393	N	00	N
141	20240806	131034	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	25750	1750	2	7.29	960158050	38263	59.45	23500	26250	23500	31200	16800	24000	25093.64	0.08	0	14257	30266	27132	25066	21932	19866	26100	20900	32	7200	500	16800	50	1	6391381	1646	-22.45	1.24	12	0.60	-1147.00	20780.00	95000	20230731	-72.89	23000	20240805	11.96	52200	-50.67	20240109	23000	11.96	20240805	95000	-72.89	20230814	23000	11.96	20240805	1.73	N	354320	500	31 억		4883	N	N	393	N	00	N
142	20240806	121036	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	25250	1250	2	5.21	925665950	36917	57.36	23500	26250	23500	31200	16800	24000	25074.25	0.08	0	13735	30266	27132	25066	21932	19866	26100	20900	32	7200	500	16800	50	1	6391381	1614	-22.01	1.22	12	0.58	-1147.00	20780.00	95000	20230731	-73.42	23000	20240805	9.78	52200	-51.63	20240109	23000	9.78	20240805	95000	-73.42	20230814	23000	9.78	20240805	1.73	N	354320	500	31 억		4883	N	N	393	N	00	N
143	20240806	111022	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	25100	1100	2	4.58	902181650	35989	55.91	23500	26250	23500	31200	16800	24000	25068.26	0.08	0	13456	30266	27132	25066	21932	19866	26100	20900	32	7200	500	16800	50	1	6391381	1604	-21.88	1.21	12	0.56	-1147.00	20780.00	95000	20230731	-73.58	23000	20240805	9.13	52200	-51.92	20240109	23000	9.13	20240805	95000	-73.58	20230814	23000	9.13	20240805	1.73	N	354320	500	31 억		4883	N	N	393	N	00	N
144	20240806	101024	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26000	2000	2	8.33	752391000	30091	46.75	23500	26250	23500	31200	16800	24000	25003.85	0.08	0	11806	30266	27132	25066	21932	19866	26100	20900	32	7200	500	16800	50	1	6391381	1662	-22.67	1.25	12	0.47	-1147.00	20780.00	95000	20230731	-72.63	23000	20240805	13.04	52200	-50.19	20240109	23000	13.04	20240805	95000	-72.63	20230814	23000	13.04	20240805	1.73	N	354320	500	31 억		4883	N	N	393	N	00	N
145	20240806	091030	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24400	400	2	1.67	307736550	12727	19.77	23500	25250	23500	31200	16800	24000	24179.82	0.08	0	3507	30266	27132	25066	21932	19866	26100	20900	32	7200	500	16800	50	1	6391381	1559	-21.27	1.17	12	0.20	-1147.00	20780.00	95000	20230731	-74.32	23000	20240805	6.09	52200	-53.26	20240109	23000	6.09	20240805	95000	-74.32	20230814	23000	6.09	20240805	1.73	N	354320	500	31 억		4883	N	N	393	N	00	N
146	20240805	161007	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	24000	-4600	5	-16.08	1623906200	63459	170.55	28050	28200	23000	37150	20050	28600	25585.45	0.08	0	235	29900	29250	28850	28200	27800	29050	28000	32	8550	500	20020	50	1	6391381	1534	-20.92	1.15	12	0.99	-1147.00	20780.00	97300	20230728	-75.33	23000	20240805	4.35	52200	-54.02	20240109	23000	4.35	20240805	95000	-74.74	20230814	23000	4.35	20240805	1.78	N	354320	500	31 억		4838	N	N	393	N	00	N
147	20240805	151025	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	23700	-4900	5	-17.13	1482263500	57423	154.33	28050	28200	23000	37150	20050	28600	25808.20	0.08	0	-1071	29900	29250	28850	28200	27800	29050	28000	32	8550	500	20020	50	1	6391381	1515	-20.66	1.14	12	0.90	-1147.00	20780.00	97300	20230728	-75.64	23000	20240805	3.04	52200	-54.60	20240109	23000	3.04	20240805	95000	-75.05	20230814	23000	3.04	20240805	1.78	N	354320	500	31 억		4838	N	N	15	N	00	N
148	20240805	141025	58	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	25000	-3600	5	-12.59	1153997750	43799	117.71	28050	28200	25000	37150	20050	28600	26342.43	0.08	0	-984	29900	29250	28850	28200	27800	29050	28000	32	8550	500	20020	50	1	6391381	1598	-21.80	1.20	12	0.69	-1147.00	20780.00	97300	20230728	-74.31	25000	20240805	0.00	52200	-52.11	20240109	25000	0.00	20240805	95000	-73.68	20230814	25000	0.00	20240805	1.78	N	354320	500	31 억		4838	N	N	15	N	00	N
149	20240805	131025	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	25450	-3150	5	-11.01	962586450	36216	97.33	28050	28200	25400	37150	20050	28600	26573.44	0.08	0	-1979	29900	29250	28850	28200	27800	29050	28000	32	8550	500	20020	50	1	6391381	1627	-22.19	1.22	12	0.57	-1147.00	20780.00	97300	20230728	-73.84	25400	20240805	0.20	52200	-51.25	20240109	25400	0.20	20240805	95000	-73.21	20230814	25400	0.20	20240805	1.78	N	354320	500	31 억		4838	N	N	15	N	00	N
150	20240805	121019	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	26150	-2450	5	-8.57	791654650	29600	79.55	28050	28200	26000	37150	20050	28600	26738.80	0.08	0	-1994	29900	29250	28850	28200	27800	29050	28000	32	8550	500	20020	50	1	6391381	1671	-22.80	1.26	12	0.46	-1147.00	20780.00	97300	20230728	-73.12	26000	20240805	0.58	52200	-49.90	20240109	26000	0.58	20240805	95000	-72.47	20230814	26000	0.58	20240805	1.78	N	354320	500	31 억		4838	N	N	15	N	00	N
151	20240805	111018	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	26200	-2400	5	-8.39	669563800	24929	67.00	28050	28200	26200	37150	20050	28600	26851.82	0.08	0	-1787	29900	29250	28850	28200	27800	29050	28000	32	8550	500	20020	50	1	6391381	1675	-22.84	1.26	12	0.39	-1147.00	20780.00	97300	20230728	-73.07	26200	20240805	0.00	52200	-49.81	20240109	26200	0.00	20240805	95000	-72.42	20230814	26200	0.00	20240805	1.78	N	354320	500	31 억		4838	N	N	15	N	00	N
152	20240805	101014	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	26800	-1800	5	-6.29	348498000	12825	34.47	28050	28200	26700	37150	20050	28600	27162.12	0.08	0	-1335	29900	29250	28850	28200	27800	29050	28000	32	8550	500	20020	50	1	6391381	1713	-23.37	1.29	12	0.20	-1147.00	20780.00	97300	20230728	-72.46	26700	20240805	0.37	52200	-48.66	20240109	26700	0.37	20240805	95000	-71.79	20230814	26700	0.37	20240805	1.78	N	354320	500	31 억		4838	N	N	15	N	00	N
153	20240805	091008	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	27300	-1300	5	-4.55	89470200	3223	8.66	28050	28200	27300	37150	20050	28600	27733.01	0.08	0	-1162	29900	29250	28850	28200	27800	29050	28000	32	8550	500	20020	50	1	6391381	1745	-23.80	1.31	12	0.05	-1147.00	20780.00	97300	20230728	-71.94	27300	20240805	0.00	52200	-47.70	20240109	27300	0.00	20240805	95000	-71.26	20230814	27300	0.00	20240805	1.78	N	354320	500	31 억		4838	N	N	15	N	00	N
154	20240802	161000	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	28600	-1400	5	-4.67	1061687700	36914	213.17	29000	29500	28450	39000	21000	30000	28761.24	0.20	0	-7870	30833	30416	29833	29416	28833	30625	29625	32	9000	500	21000	50	1	6391381	1828	-24.93	1.38	12	0.58	-1147.00	20780.00	97300	20230728	-70.61	28450	20240802	0.53	52200	-45.21	20240109	28450	0.53	20240802	95000	-69.89	20230814	28450	0.53	20240802	1.79	N	354320	500	31 억		12699	N	N	15	N	00	N
155	20240802	151000	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	28650	-1350	5	-4.50	1009231800	35079	202.57	29000	29500	28450	39000	21000	30000	28769.55	0.20	0	-7897	30833	30416	29833	29416	28833	30625	29625	32	9000	500	21000	50	1	6391381	1831	-24.98	1.38	12	0.55	-1147.00	20780.00	97300	20230728	-70.55	28450	20240802	0.70	52200	-45.11	20240109	28450	0.70	20240802	95000	-69.84	20230814	28450	0.70	20240802	1.79	N	354320	500	31 억		12699	N	N	80	N	00	N
156	20240802	141003	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	28650	-1350	5	-4.50	829105250	28771	166.14	29000	29500	28600	39000	21000	30000	28816.57	0.20	0	-6660	30833	30416	29833	29416	28833	30625	29625	32	9000	500	21000	50	1	6391381	1831	-24.98	1.38	12	0.45	-1147.00	20780.00	97300	20230728	-70.55	28600	20240802	0.17	52200	-45.11	20240109	28600	0.17	20240802	95000	-69.84	20230814	28600	0.17	20240802	1.79	N	354320	500	31 억		12699	N	N	80	N	00	N
157	20240802	131002	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	28700	-1300	5	-4.33	728685850	25269	145.92	29000	29500	28650	39000	21000	30000	28836.23	0.20	0	-6167	30833	30416	29833	29416	28833	30625	29625	32	9000	500	21000	50	1	6391381	1834	-25.02	1.38	12	0.40	-1147.00	20780.00	97300	20230728	-70.50	28650	20240802	0.17	52200	-45.02	20240109	28650	0.17	20240802	95000	-69.79	20230814	28650	0.17	20240802	1.79	N	354320	500	31 억		12699	N	N	80	N	00	N
158	20240802	121001	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	28700	-1300	5	-4.33	623399600	21604	124.76	29000	29500	28650	39000	21000	30000	28854.69	0.20	0	-4988	30833	30416	29833	29416	28833	30625	29625	32	9000	500	21000	50	1	6391381	1834	-25.02	1.38	12	0.34	-1147.00	20780.00	97300	20230728	-70.50	28650	20240802	0.17	52200	-45.02	20240109	28650	0.17	20240802	95000	-69.79	20230814	28650	0.17	20240802	1.79	N	354320	500	31 억		12699	N	N	80	N	00	N
159	20240802	111001	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	28800	-1200	5	-4.00	447612750	15479	89.39	29000	29500	28650	39000	21000	30000	28916.02	0.20	0	-1582	30833	30416	29833	29416	28833	30625	29625	32	9000	500	21000	50	1	6391381	1841	-25.11	1.39	12	0.24	-1147.00	20780.00	97300	20230728	-70.40	28650	20240802	0.52	52200	-44.83	20240109	28650	0.52	20240802	95000	-69.68	20230814	28650	0.52	20240802	1.79	N	354320	500	31 억		12699	N	N	80	N	00	N
160	20240802	100957	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	29150	-850	5	-2.83	299515900	10370	59.88	29000	29500	28650	39000	21000	30000	28880.76	0.20	0	-1964	30833	30416	29833	29416	28833	30625	29625	32	9000	500	21000	50	1	6391381	1863	-25.41	1.40	12	0.16	-1147.00	20780.00	97300	20230728	-70.04	28650	20240802	1.75	52200	-44.16	20240109	28650	1.75	20240802	95000	-69.32	20230814	28650	1.75	20240802	1.79	N	354320	500	31 억		12699	N	N	80	N	00	N
161	20240802	091003	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	28900	-1100	5	-3.67	86567800	2981	17.21	29000	29500	28750	39000	21000	30000	29033.37	0.20	0	116	30833	30416	29833	29416	28833	30625	29625	32	9000	500	21000	50	1	6391381	1847	-25.20	1.39	12	0.05	-1147.00	20780.00	97300	20230728	-70.30	28750	20240802	0.52	52200	-44.64	20240109	28750	0.52	20240802	95000	-69.58	20230814	28750	0.52	20240802	1.79	N	354320	500	31 억		12699	N	N	80	N	00	N
162	20240801	160957	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	30000	950	2	3.27	507408300	16960	41.45	29250	30250	29250	37750	20350	29050	29917.90	0.07	0	8150	31016	30032	29516	28532	28016	29775	28275	32	8700	500	20330	50	1	6391381	1917	-26.16	1.44	12	0.27	-1147.00	20780.00	108000	20230726	-72.22	29000	20240731	3.45	52200	-42.53	20240109	29000	3.45	20240731	95000	-68.42	20230814	29000	3.45	20240731	1.81	N	354320	500	31 억		4716	N	N	80	N	00	N
163	20240801	151021	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	30050	1000	2	3.44	490861150	16409	40.10	29250	30250	29250	37750	20350	29050	29914.14	0.07	0	8123	31016	30032	29516	28532	28016	29775	28275	32	8700	500	20330	50	1	6391381	1921	-26.20	1.45	12	0.26	-1147.00	20780.00	108000	20230726	-72.18	29000	20240731	3.62	52200	-42.43	20240109	29000	3.62	20240731	95000	-68.37	20230814	29000	3.62	20240731	1.81	N	354320	500	31 억		4716	N	N	101	N	00	N
164	20240801	141009	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	30100	1050	2	3.61	465352900	15559	38.02	29250	30250	29250	37750	20350	29050	29908.92	0.07	0	7917	31016	30032	29516	28532	28016	29775	28275	32	8700	500	20330	50	1	6391381	1924	-26.24	1.45	12	0.24	-1147.00	20780.00	108000	20230726	-72.13	29000	20240731	3.79	52200	-42.34	20240109	29000	3.79	20240731	95000	-68.32	20230814	29000	3.79	20240731	1.81	N	354320	500	31 억		4716	N	N	101	N	00	N
165	20240801	131000	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	30050	1000	2	3.44	434766250	14543	35.54	29250	30250	29250	37750	20350	29050	29895.22	0.07	0	7517	31016	30032	29516	28532	28016	29775	28275	32	8700	500	20330	50	1	6391381	1921	-26.20	1.45	12	0.23	-1147.00	20780.00	108000	20230726	-72.18	29000	20240731	3.62	52200	-42.43	20240109	29000	3.62	20240731	95000	-68.37	20230814	29000	3.62	20240731	1.81	N	354320	500	31 억		4716	N	N	101	N	00	N
166	20240801	121005	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	29900	850	2	2.93	321345500	10767	26.31	29250	30200	29250	37750	20350	29050	29845.41	0.07	0	6073	31016	30032	29516	28532	28016	29775	28275	32	8700	500	20330	50	1	6391381	1911	-26.07	1.44	12	0.17	-1147.00	20780.00	108000	20230726	-72.31	29000	20240731	3.10	52200	-42.72	20240109	29000	3.10	20240731	95000	-68.53	20230814	29000	3.10	20240731	1.81	N	354320	500	31 억		4716	N	N	101	N	00	N
167	20240801	111006	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	29700	650	2	2.24	301446800	10099	24.68	29250	30200	29250	37750	20350	29050	29849.17	0.07	0	5725	31016	30032	29516	28532	28016	29775	28275	32	8700	500	20330	50	1	6391381	1898	-25.89	1.43	12	0.16	-1147.00	20780.00	108000	20230726	-72.50	29000	20240731	2.41	52200	-43.10	20240109	29000	2.41	20240731	95000	-68.74	20230814	29000	2.41	20240731	1.81	N	354320	500	31 억		4716	N	N	101	N	00	N
168	20240801	100959	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	29900	850	2	2.93	235513250	7877	19.25	29250	30200	29250	37750	20350	29050	29898.85	0.07	0	4492	31016	30032	29516	28532	28016	29775	28275	32	8700	500	20330	50	1	6391381	1911	-26.07	1.44	12	0.12	-1147.00	20780.00	108000	20230726	-72.31	29000	20240731	3.10	52200	-42.72	20240109	29000	3.10	20240731	95000	-68.53	20230814	29000	3.10	20240731	1.81	N	354320	500	31 억		4716	N	N	101	N	00	N
169	20240801	090951	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	29850	800	2	2.75	54066850	1834	4.48	29250	30000	29250	37750	20350	29050	29480.29	0.07	0	1074	31016	30032	29516	28532	28016	29775	28275	32	8700	500	20330	50	1	6391381	1908	-26.02	1.44	12	0.03	-1147.00	20780.00	108000	20230726	-72.36	29000	20240731	2.93	52200	-42.82	20240109	29000	2.93	20240731	95000	-68.58	20230814	29000	2.93	20240731	1.81	N	354320	500	31 억		4716	N	N	101	N	00	N