KissMeData/354320/price/prices-20230901.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	20230927	161144	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	72400	1800	2	2.55	34111734300	433041	1249.32	69800	84400	69000	91700	49500	70600	78779.29	0.41	0	259	74666	72632	71466	69432	68266	72050	68850	32	21100	500	49420	100	1	6391381	4627	63.34	5.06	12	6.78	1143.00	14317.00	180000	20230630	-59.78	69000	20230927	4.93	180000	-59.78	20230630	69000	4.93	20230927	180000	-59.78	20230630	69000	4.93	20230927	0.21	N	354320	500	31 억		26372	N	N	87	N	00	N
3	20230927	151156	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	72900	2300	2	3.26	33607666300	426092	1229.28	69800	84400	69000	91700	49500	70600	78874.73	0.41	0	-730	74666	72632	71466	69432	68266	72050	68850	32	21100	500	49420	100	1	6391381	4659	63.78	5.09	12	6.67	1143.00	14317.00	180000	20230630	-59.50	69000	20230927	5.65	180000	-59.50	20230630	69000	5.65	20230927	180000	-59.50	20230630	69000	5.65	20230927	0.21	N	354320	500	31 억		26372	N	N	97	N	00	N
4	20230927	141156	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	72800	2200	2	3.12	32760505500	414485	1195.79	69800	84400	69000	91700	49500	70600	79039.61	0.41	0	-973	74666	72632	71466	69432	68266	72050	68850	32	21100	500	49420	100	1	6391381	4653	63.69	5.08	12	6.49	1143.00	14317.00	180000	20230630	-59.56	69000	20230927	5.51	180000	-59.56	20230630	69000	5.51	20230927	180000	-59.56	20230630	69000	5.51	20230927	0.21	N	354320	500	31 억		26372	N	N	97	N	00	N
5	20230927	131141	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	73200	2600	2	3.68	32076899800	405140	1168.83	69800	84400	69000	91700	49500	70600	79175.42	0.41	0	-212	74666	72632	71466	69432	68266	72050	68850	32	21100	500	49420	100	1	6391381	4678	64.04	5.11	12	6.34	1143.00	14317.00	180000	20230630	-59.33	69000	20230927	6.09	180000	-59.33	20230630	69000	6.09	20230927	180000	-59.33	20230630	69000	6.09	20230927	0.21	N	354320	500	31 억		26372	N	N	97	N	00	N
6	20230927	121138	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	73600	3000	2	4.25	30841303400	388228	1120.04	69800	84400	69000	91700	49500	70600	79441.83	0.41	0	667	74666	72632	71466	69432	68266	72050	68850	32	21100	500	49420	100	1	6391381	4704	64.39	5.14	12	6.07	1143.00	14317.00	180000	20230630	-59.11	69000	20230927	6.67	180000	-59.11	20230630	69000	6.67	20230927	180000	-59.11	20230630	69000	6.67	20230927	0.21	N	354320	500	31 억		26372	N	N	97	N	00	N
7	20230927	111150	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	79200	8600	2	12.18	23353173500	290487	838.06	69800	84400	69000	91700	49500	70600	80394.09	0.41	0	-1424	74666	72632	71466	69432	68266	72050	68850	32	21100	500	49420	100	1	6391381	5062	69.29	5.53	12	4.54	1143.00	14317.00	180000	20230630	-56.00	69000	20230927	14.78	180000	-56.00	20230630	69000	14.78	20230927	180000	-56.00	20230630	69000	14.78	20230927	0.21	N	354320	500	31 억		26372	N	N	97	N	00	N
8	20230927	101144	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	70000	-600	5	-0.85	794582200	11371	32.81	69800	70600	69000	91700	49500	70600	69876.23	0.41	0	1862	74666	72632	71466	69432	68266	72050	68850	32	21100	500	49420	100	1	6391381	4474	61.24	4.89	12	0.18	1143.00	14317.00	180000	20230630	-61.11	69000	20230927	1.45	180000	-61.11	20230630	69000	1.45	20230927	180000	-61.11	20230630	69000	1.45	20230927	0.21	N	354320	500	31 억		26372	N	N	97	N	00	N
9	20230927	091203	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	70600	0	3	0.00	291295300	4195	12.10	69800	70600	69000	91700	49500	70600	69431.17	0.41	0	1578	74666	72632	71466	69432	68266	72050	68850	32	21100	500	49420	100	1	6391381	4512	61.77	4.93	12	0.07	1143.00	14317.00	180000	20230630	-60.78	69000	20230927	2.32	180000	-60.78	20230630	69000	2.32	20230927	180000	-60.78	20230630	69000	2.32	20230927	0.21	N	354320	500	31 억		26372	N	N	97	N	00	N
10	20230926	161141	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	70600	-2900	5	-3.95	2417684800	33980	91.25	72000	73500	70300	95500	51500	73500	71150.30	0.44	0	-1880	79500	76500	75000	72000	70500	75750	71250	32	22000	500	51450	100	1	6391381	4512	61.77	4.93	12	0.53	1143.00	14317.00	180000	20230630	-60.78	70300	20230926	0.43	180000	-60.78	20230630	70300	0.43	20230926	180000	-60.78	20230630	70300	0.43	20230926	0.23	N	354320	500	31 억		28169	N	N	97	N	00	N
11	20230926	151140	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	70800	-2700	5	-3.67	2331159200	32756	87.96	72000	73500	70300	95500	51500	73500	71166.97	0.44	0	-1804	79500	76500	75000	72000	70500	75750	71250	32	22000	500	51450	100	1	6391381	4525	61.94	4.95	12	0.51	1143.00	14317.00	180000	20230630	-60.67	70300	20230926	0.71	180000	-60.67	20230630	70300	0.71	20230926	180000	-60.67	20230630	70300	0.71	20230926	0.23	N	354320	500	31 억		28169	N	N	372	N	00	N
12	20230926	141132	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	70500	-3000	5	-4.08	2091706000	29376	78.88	72000	73500	70300	95500	51500	73500	71204.12	0.44	0	-1432	79500	76500	75000	72000	70500	75750	71250	32	22000	500	51450	100	1	6391381	4506	61.68	4.92	12	0.46	1143.00	14317.00	180000	20230630	-60.83	70300	20230926	0.28	180000	-60.83	20230630	70300	0.28	20230926	180000	-60.83	20230630	70300	0.28	20230926	0.23	N	354320	500	31 억		28169	N	N	372	N	00	N
13	20230926	131136	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	70600	-2900	5	-3.95	1905237700	26733	71.79	72000	73500	70300	95500	51500	73500	71268.63	0.44	0	-1195	79500	76500	75000	72000	70500	75750	71250	32	22000	500	51450	100	1	6391381	4512	61.77	4.93	12	0.42	1143.00	14317.00	180000	20230630	-60.78	70300	20230926	0.43	180000	-60.78	20230630	70300	0.43	20230926	180000	-60.78	20230630	70300	0.43	20230926	0.23	N	354320	500	31 억		28169	N	N	372	N	00	N
14	20230926	121143	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	70800	-2700	5	-3.67	1763768600	24732	66.41	72000	73500	70300	95500	51500	73500	71314.71	0.44	0	-1140	79500	76500	75000	72000	70500	75750	71250	32	22000	500	51450	100	1	6391381	4525	61.94	4.95	12	0.39	1143.00	14317.00	180000	20230630	-60.67	70300	20230926	0.71	180000	-60.67	20230630	70300	0.71	20230926	180000	-60.67	20230630	70300	0.71	20230926	0.23	N	354320	500	31 억		28169	N	N	372	N	00	N
15	20230926	111135	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	70700	-2800	5	-3.81	1503360900	21040	56.50	72000	73500	70500	95500	51500	73500	71451.93	0.44	0	-1003	79500	76500	75000	72000	70500	75750	71250	32	22000	500	51450	100	1	6391381	4519	61.85	4.94	12	0.33	1143.00	14317.00	180000	20230630	-60.72	70500	20230926	0.28	180000	-60.72	20230630	70500	0.28	20230926	180000	-60.72	20230630	70500	0.28	20230926	0.23	N	354320	500	31 억		28169	N	N	372	N	00	N
16	20230926	101137	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	70700	-2800	5	-3.81	1278495900	17863	47.97	72000	73500	70500	95500	51500	73500	71571.65	0.44	0	-899	79500	76500	75000	72000	70500	75750	71250	32	22000	500	51450	100	1	6391381	4519	61.85	4.94	12	0.28	1143.00	14317.00	180000	20230630	-60.72	70500	20230926	0.28	180000	-60.72	20230630	70500	0.28	20230926	180000	-60.72	20230630	70500	0.28	20230926	0.23	N	354320	500	31 억		28169	N	N	372	N	00	N
17	20230926	091138	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	73300	-200	5	-0.27	228794800	3161	8.49	72000	73500	71500	95500	51500	73500	72378.38	0.44	0	345	79500	76500	75000	72000	70500	75750	71250	32	22000	500	51450	100	1	6391381	4685	64.13	5.12	12	0.05	1143.00	14317.00	180000	20230630	-59.28	71500	20230926	2.52	180000	-59.28	20230630	71500	2.52	20230926	180000	-59.28	20230630	71500	2.52	20230926	0.23	N	354320	500	31 억		28169	N	N	372	N	00	N
18	20230925	161142	57	100.00	KOSDAQ		금속	N	N	N	N		N	73500	-1700	5	-2.26	2782638800	36732	124.23	75700	78000	73500	97700	52700	75200	75773.66	0.49	0	-864	77266	76232	74766	73732	72266	75500	73000	30	22500	500	52640	100	1	5966381	4385	64.30	5.13	12	0.62	1143.00	14317.00	180000	20230630	-59.17	72300	20230911	1.66	180000	-59.17	20230630	72300	1.66	20230911	180000	-59.17	20230630	72300	1.66	20230911	0.21	N	354320	500	29 억		29033	N	N	372	N	00	N
19	20230925	151143	57	100.00	KOSDAQ		금속	N	N	N	N		N	74400	-800	5	-1.06	2498136800	32879	111.20	75700	78000	74300	97700	52700	75200	75979.92	0.49	0	-1119	77266	76232	74766	73732	72266	75500	73000	30	22500	500	52640	100	1	5966381	4439	65.09	5.20	12	0.55	1143.00	14317.00	180000	20230630	-58.67	72300	20230911	2.90	180000	-58.67	20230630	72300	2.90	20230911	180000	-58.67	20230630	72300	2.90	20230911	0.21	N	354320	500	29 억		29033	N	N	120	N	00	N
20	20230925	141124	57	100.00	KOSDAQ		금속	N	N	N	N		N	74900	-300	5	-0.40	2200424900	28892	97.71	75700	78000	74800	97700	52700	75200	76160.65	0.49	0	-765	77266	76232	74766	73732	72266	75500	73000	30	22500	500	52640	100	1	5966381	4469	65.53	5.23	12	0.48	1143.00	14317.00	180000	20230630	-58.39	72300	20230911	3.60	180000	-58.39	20230630	72300	3.60	20230911	180000	-58.39	20230630	72300	3.60	20230911	0.21	N	354320	500	29 억		29033	N	N	120	N	00	N
21	20230925	131130	57	100.00	KOSDAQ		금속	N	N	N	N		N	75000	-200	5	-0.27	1971010500	25832	87.36	75700	78000	74900	97700	52700	75200	76301.50	0.49	0	-593	77266	76232	74766	73732	72266	75500	73000	30	22500	500	52640	100	1	5966381	4475	65.62	5.24	12	0.43	1143.00	14317.00	180000	20230630	-58.33	72300	20230911	3.73	180000	-58.33	20230630	72300	3.73	20230911	180000	-58.33	20230630	72300	3.73	20230911	0.21	N	354320	500	29 억		29033	N	N	120	N	00	N
22	20230925	121136	57	100.00	KOSDAQ		금속	N	N	N	N		N	75200	0	3	0.00	1858011000	24327	82.27	75700	78000	75100	97700	52700	75200	76376.93	0.49	0	-474	77266	76232	74766	73732	72266	75500	73000	30	22500	500	52640	100	1	5966381	4487	65.79	5.25	12	0.41	1143.00	14317.00	180000	20230630	-58.22	72300	20230911	4.01	180000	-58.22	20230630	72300	4.01	20230911	180000	-58.22	20230630	72300	4.01	20230911	0.21	N	354320	500	29 억		29033	N	N	120	N	00	N
23	20230925	111131	57	100.00	KOSDAQ		금속	N	N	N	N		N	75400	200	2	0.27	1695404800	22169	74.98	75700	78000	75200	97700	52700	75200	76476.90	0.49	0	172	77266	76232	74766	73732	72266	75500	73000	30	22500	500	52640	100	1	5966381	4499	65.97	5.27	12	0.37	1143.00	14317.00	180000	20230630	-58.11	72300	20230911	4.29	180000	-58.11	20230630	72300	4.29	20230911	180000	-58.11	20230630	72300	4.29	20230911	0.21	N	354320	500	29 억		29033	N	N	120	N	00	N
24	20230925	101133	57	100.00	KOSDAQ		금속	N	N	N	N		N	75800	600	2	0.80	1446825000	18874	63.83	75700	78000	75200	97700	52700	75200	76657.74	0.49	0	851	77266	76232	74766	73732	72266	75500	73000	30	22500	500	52640	100	1	5966381	4523	66.32	5.29	12	0.32	1143.00	14317.00	180000	20230630	-57.89	72300	20230911	4.84	180000	-57.89	20230630	72300	4.84	20230911	180000	-57.89	20230630	72300	4.84	20230911	0.21	N	354320	500	29 억		29033	N	N	120	N	00	N
25	20230925	091129	57	100.00	KOSDAQ		금속	N	N	N	N		N	76700	1500	2	1.99	356704000	4693	15.87	75700	76700	75600	97700	52700	75200	76009.22	0.49	0	729	77266	76232	74766	73732	72266	75500	73000	30	22500	500	52640	100	1	5966381	4576	67.10	5.36	12	0.08	1143.00	14317.00	180000	20230630	-57.39	72300	20230911	6.09	180000	-57.39	20230630	72300	6.09	20230911	180000	-57.39	20230630	72300	6.09	20230911	0.21	N	354320	500	29 억		29033	N	N	120	N	00	N
26	20230922	161213	57	100.00	KOSDAQ		금속	N	N	N	N		N	75200	-1300	5	-1.70	2167433200	29169	73.05	75700	75800	73300	99400	53600	76500	74291.76	0.56	0	-4412	80366	78432	76366	74432	72366	79400	75400	30	22900	500	53550	100	1	5966381	4487	65.79	5.25	12	0.49	1143.00	14317.00	180000	20230630	-58.22	72300	20230911	4.01	180000	-58.22	20230630	72300	4.01	20230911	180000	-58.22	20230630	72300	4.01	20230911	0.22	N	354320	500	29 억		33418	N	N	120	N	00	N
27	20230922	151206	57	100.00	KOSDAQ		금속	N	N	N	N		N	75000	-1500	5	-1.96	2022277300	27237	68.21	75700	75800	73300	99400	53600	76500	74247.43	0.56	0	-4221	80366	78432	76366	74432	72366	79400	75400	30	22900	500	53550	100	1	5966381	4475	65.62	5.24	12	0.46	1143.00	14317.00	180000	20230630	-58.33	72300	20230911	3.73	180000	-58.33	20230630	72300	3.73	20230911	180000	-58.33	20230630	72300	3.73	20230911	0.22	N	354320	500	29 억		33418	N	N	0	N	00	N
28	20230922	141204	57	100.00	KOSDAQ		금속	N	N	N	N		N	74200	-2300	5	-3.01	1440219400	19426	48.65	75700	75800	73300	99400	53600	76500	74138.75	0.56	0	-3494	80366	78432	76366	74432	72366	79400	75400	30	22900	500	53550	100	1	5966381	4427	64.92	5.18	12	0.33	1143.00	14317.00	180000	20230630	-58.78	72300	20230911	2.63	180000	-58.78	20230630	72300	2.63	20230911	180000	-58.78	20230630	72300	2.63	20230911	0.22	N	354320	500	29 억		33418	N	N	0	N	00	N
29	20230922	131050	57	100.00	KOSDAQ		금속	N	N	N	N		N	74300	-2200	5	-2.88	1327569700	17908	44.85	75700	75800	73300	99400	53600	76500	74132.77	0.56	0	-2830	80366	78432	76366	74432	72366	79400	75400	30	22900	500	53550	100	1	5966381	4433	65.00	5.19	12	0.30	1143.00	14317.00	180000	20230630	-58.72	72300	20230911	2.77	180000	-58.72	20230630	72300	2.77	20230911	180000	-58.72	20230630	72300	2.77	20230911	0.22	N	354320	500	29 억		33418	N	N	0	N	00	N
30	20230922	121048	57	100.00	KOSDAQ		금속	N	N	N	N		N	74200	-2300	5	-3.01	1221840500	16483	41.28	75700	75800	73300	99400	53600	76500	74127.31	0.56	0	-2291	80366	78432	76366	74432	72366	79400	75400	30	22900	500	53550	100	1	5966381	4427	64.92	5.18	12	0.28	1143.00	14317.00	180000	20230630	-58.78	72300	20230911	2.63	180000	-58.78	20230630	72300	2.63	20230911	180000	-58.78	20230630	72300	2.63	20230911	0.22	N	354320	500	29 억		33418	N	N	0	N	00	N
31	20230922	111044	57	100.00	KOSDAQ		금속	N	N	N	N		N	74600	-1900	5	-2.48	1130041700	15249	38.19	75700	75800	73300	99400	53600	76500	74105.95	0.56	0	-2268	80366	78432	76366	74432	72366	79400	75400	30	22900	500	53550	100	1	5966381	4451	65.27	5.21	12	0.26	1143.00	14317.00	180000	20230630	-58.56	72300	20230911	3.18	180000	-58.56	20230630	72300	3.18	20230911	180000	-58.56	20230630	72300	3.18	20230911	0.22	N	354320	500	29 억		33418	N	N	0	N	00	N
32	20230922	101041	57	100.00	KOSDAQ		금속	N	N	N	N		N	73500	-3000	5	-3.92	831626000	11209	28.07	75700	75800	73400	99400	53600	76500	74192.70	0.56	0	-2500	80366	78432	76366	74432	72366	79400	75400	30	22900	500	53550	100	1	5966381	4385	64.30	5.13	12	0.19	1143.00	14317.00	180000	20230630	-59.17	72300	20230911	1.66	180000	-59.17	20230630	72300	1.66	20230911	180000	-59.17	20230630	72300	1.66	20230911	0.22	N	354320	500	29 억		33418	N	N	0	N	00	N
33	20230922	091041	57	100.00	KOSDAQ		금속	N	N	N	N		N	74400	-2100	5	-2.75	294117700	3945	9.88	75700	75800	73800	99400	53600	76500	74554.55	0.56	0	285	80366	78432	76366	74432	72366	79400	75400	30	22900	500	53550	100	1	5966381	4439	65.09	5.20	12	0.07	1143.00	14317.00	180000	20230630	-58.67	72300	20230911	2.90	180000	-58.67	20230630	72300	2.90	20230911	180000	-58.67	20230630	72300	2.90	20230911	0.22	N	354320	500	29 억		33418	N	N	0	N	00	N
34	20230921	161041	57	100.00	KOSDAQ		금속	N	N	N	N		N	76500	800	2	1.06	3015701800	39485	142.32	75700	78300	74300	98400	53000	75700	76376.85	0.60	0	-2608	78433	77066	75533	74166	72633	76300	73400	30	22700	500	52990	100	1	5966381	4564	66.93	5.34	12	0.66	1143.00	14317.00	180000	20230630	-57.50	72300	20230911	5.81	180000	-57.50	20230630	72300	5.81	20230911	180000	-57.50	20230630	72300	5.81	20230911	0.19	N	354320	500	29 억		35988	N	N	0	N	00	N
35	20230921	151030	57	100.00	KOSDAQ		금속	N	N	N	N		N	76400	700	2	0.92	2821172600	36939	133.14	75700	78300	74300	98400	53000	75700	76375.03	0.60	0	-2762	78433	77066	75533	74166	72633	76300	73400	30	22700	500	52990	100	1	5966381	4558	66.84	5.34	12	0.62	1143.00	14317.00	180000	20230630	-57.56	72300	20230911	5.67	180000	-57.56	20230630	72300	5.67	20230911	180000	-57.56	20230630	72300	5.67	20230911	0.19	N	354320	500	29 억		35988	N	N	0	N	00	N
36	20230921	141035	57	100.00	KOSDAQ		금속	N	N	N	N		N	75500	-200	5	-0.26	1974825100	25846	93.16	75700	78300	74300	98400	53000	75700	76409.19	0.60	0	-1971	78433	77066	75533	74166	72633	76300	73400	30	22700	500	52990	100	1	5966381	4505	66.05	5.27	12	0.43	1143.00	14317.00	180000	20230630	-58.06	72300	20230911	4.43	180000	-58.06	20230630	72300	4.43	20230911	180000	-58.06	20230630	72300	4.43	20230911	0.19	N	354320	500	29 억		35988	N	N	0	N	00	N
37	20230921	131034	57	100.00	KOSDAQ		금속	N	N	N	N		N	74700	-1000	5	-1.32	1862836300	24350	87.77	75700	78300	74300	98400	53000	75700	76504.70	0.60	0	-2140	78433	77066	75533	74166	72633	76300	73400	30	22700	500	52990	100	1	5966381	4457	65.35	5.22	12	0.41	1143.00	14317.00	180000	20230630	-58.50	72300	20230911	3.32	180000	-58.50	20230630	72300	3.32	20230911	180000	-58.50	20230630	72300	3.32	20230911	0.19	N	354320	500	29 억		35988	N	N	0	N	00	N
38	20230921	121026	57	100.00	KOSDAQ		금속	N	N	N	N		N	75800	100	2	0.13	1495572600	19463	70.15	75700	78300	75600	98400	53000	75700	76845.72	0.60	0	-181	78433	77066	75533	74166	72633	76300	73400	30	22700	500	52990	100	1	5966381	4523	66.32	5.29	12	0.33	1143.00	14317.00	180000	20230630	-57.89	72300	20230911	4.84	180000	-57.89	20230630	72300	4.84	20230911	180000	-57.89	20230630	72300	4.84	20230911	0.19	N	354320	500	29 억		35988	N	N	0	N	00	N
39	20230921	111048	57	100.00	KOSDAQ		금속	N	N	N	N		N	76500	800	2	1.06	1304664000	16949	61.09	75700	78300	75600	98400	53000	75700	76980.86	0.60	0	12	78433	77066	75533	74166	72633	76300	73400	30	22700	500	52990	100	1	5966381	4564	66.93	5.34	12	0.28	1143.00	14317.00	180000	20230630	-57.50	72300	20230911	5.81	180000	-57.50	20230630	72300	5.81	20230911	180000	-57.50	20230630	72300	5.81	20230911	0.19	N	354320	500	29 억		35988	N	N	0	N	00	N
40	20230921	101025	57	100.00	KOSDAQ		금속	N	N	N	N		N	76800	1100	2	1.45	998572700	12952	46.68	75700	78300	75600	98400	53000	75700	77105.11	0.60	0	302	78433	77066	75533	74166	72633	76300	73400	30	22700	500	52990	100	1	5966381	4582	67.19	5.36	12	0.22	1143.00	14317.00	180000	20230630	-57.33	72300	20230911	6.22	180000	-57.33	20230630	72300	6.22	20230911	180000	-57.33	20230630	72300	6.22	20230911	0.19	N	354320	500	29 억		35988	N	N	0	N	00	N
41	20230921	091028	57	100.00	KOSDAQ		금속	N	N	N	N		N	75900	200	2	0.26	127638000	1683	6.07	75700	77100	75600	98400	53000	75700	75845.27	0.60	0	-275	78433	77066	75533	74166	72633	76300	73400	30	22700	500	52990	100	1	5966381	4528	66.40	5.30	12	0.03	1143.00	14317.00	180000	20230630	-57.83	72300	20230911	4.98	180000	-57.83	20230630	72300	4.98	20230911	180000	-57.83	20230630	72300	4.98	20230911	0.19	N	354320	500	29 억		35988	N	N	0	N	00	N
42	20230920	161038	57	100.00	KOSDAQ		금속	N	N	N	N		N	75700	400	2	0.53	2032053800	27051	80.41	75800	76900	74000	97800	52800	75300	75116.84	0.65	0	-2753	78766	77032	76166	74432	73566	76600	74000	30	22500	500	52710	100	1	5966381	4517	66.23	5.29	12	0.45	1143.00	14317.00	180000	20230630	-57.94	72300	20230911	4.70	180000	-57.94	20230630	72300	4.70	20230911	180000	-57.94	20230630	72300	4.70	20230911	0.23	N	354320	500	29 억		38740	N	N	0	N	00	N
43	20230920	151010	57	100.00	KOSDAQ		금속	N	N	N	N		N	74400	-900	5	-1.20	1852154200	24659	73.30	75800	76900	74000	97800	52800	75300	75110.68	0.65	0	-2523	78766	77032	76166	74432	73566	76600	74000	30	22500	500	52710	100	1	5966381	4439	65.09	5.20	12	0.41	1143.00	14317.00	180000	20230630	-58.67	72300	20230911	2.90	180000	-58.67	20230630	72300	2.90	20230911	180000	-58.67	20230630	72300	2.90	20230911	0.23	N	354320	500	29 억		38740	N	N	0	N	00	N
44	20230920	141028	57	100.00	KOSDAQ		금속	N	N	N	N		N	74500	-800	5	-1.06	1608244500	21378	63.54	75800	76900	74000	97800	52800	75300	75228.95	0.65	0	-2518	78766	77032	76166	74432	73566	76600	74000	30	22500	500	52710	100	1	5966381	4445	65.18	5.20	12	0.36	1143.00	14317.00	180000	20230630	-58.61	72300	20230911	3.04	180000	-58.61	20230630	72300	3.04	20230911	180000	-58.61	20230630	72300	3.04	20230911	0.23	N	354320	500	29 억		38740	N	N	0	N	00	N
45	20230920	131021	57	100.00	KOSDAQ		금속	N	N	N	N		N	74600	-700	5	-0.93	1409982300	18717	55.63	75800	76900	74000	97800	52800	75300	75331.64	0.65	0	-2429	78766	77032	76166	74432	73566	76600	74000	30	22500	500	52710	100	1	5966381	4451	65.27	5.21	12	0.31	1143.00	14317.00	180000	20230630	-58.56	72300	20230911	3.18	180000	-58.56	20230630	72300	3.18	20230911	180000	-58.56	20230630	72300	3.18	20230911	0.23	N	354320	500	29 억		38740	N	N	0	N	00	N
46	20230920	121020	57	100.00	KOSDAQ		금속	N	N	N	N		N	74500	-800	5	-1.06	1252367200	16604	49.35	75800	76900	74000	97800	52800	75300	75425.63	0.65	0	-3013	78766	77032	76166	74432	73566	76600	74000	30	22500	500	52710	100	1	5966381	4445	65.18	5.20	12	0.28	1143.00	14317.00	180000	20230630	-58.61	72300	20230911	3.04	180000	-58.61	20230630	72300	3.04	20230911	180000	-58.61	20230630	72300	3.04	20230911	0.23	N	354320	500	29 억		38740	N	N	0	N	00	N
47	20230920	111026	57	100.00	KOSDAQ		금속	N	N	N	N		N	75700	400	2	0.53	747491800	9835	29.23	75800	76900	75200	97800	52800	75300	76003.23	0.65	0	-532	78766	77032	76166	74432	73566	76600	74000	30	22500	500	52710	100	1	5966381	4517	66.23	5.29	12	0.16	1143.00	14317.00	180000	20230630	-57.94	72300	20230911	4.70	180000	-57.94	20230630	72300	4.70	20230911	180000	-57.94	20230630	72300	4.70	20230911	0.23	N	354320	500	29 억		38740	N	N	0	N	00	N
48	20230920	101005	57	100.00	KOSDAQ		금속	N	N	N	N		N	75600	300	2	0.40	556282800	7309	21.73	75800	76900	75200	97800	52800	75300	76109.29	0.65	0	-516	78766	77032	76166	74432	73566	76600	74000	30	22500	500	52710	100	1	5966381	4511	66.14	5.28	12	0.12	1143.00	14317.00	180000	20230630	-58.00	72300	20230911	4.56	180000	-58.00	20230630	72300	4.56	20230911	180000	-58.00	20230630	72300	4.56	20230911	0.23	N	354320	500	29 억		38740	N	N	0	N	00	N
49	20230920	091018	57	100.00	KOSDAQ		금속	N	N	N	N		N	75900	600	2	0.80	87901800	1162	3.45	75800	75900	75200	97800	52800	75300	75646.99	0.65	0	-543	78766	77032	76166	74432	73566	76600	74000	30	22500	500	52710	100	1	5966381	4528	66.40	5.30	12	0.02	1143.00	14317.00	180000	20230630	-57.83	72300	20230911	4.98	180000	-57.83	20230630	72300	4.98	20230911	180000	-57.83	20230630	72300	4.98	20230911	0.23	N	354320	500	29 억		38740	N	N	0	N	00	N
50	20230919	161013	57	100.00	KOSDAQ		금속	N	N	N	N		N	75300	-1700	5	-2.21	2538102400	33231	102.22	77000	77900	75300	100100	53900	77000	76378.78	0.82	0	-10138	80866	78932	77766	75832	74666	78350	75250	30	23100	500	53900	100	1	5966381	4493	65.88	5.26	12	0.56	1143.00	14317.00	180000	20230630	-58.17	72300	20230911	4.15	180000	-58.17	20230630	72300	4.15	20230911	180000	-58.17	20230630	72300	4.15	20230911	0.19	N	354320	500	29 억		48658	N	N	0	N	00	N
51	20230919	151017	57	100.00	KOSDAQ		금속	N	N	N	N		N	75400	-1600	5	-2.08	2285086800	29877	91.90	77000	77900	75300	100100	53900	77000	76483.14	0.82	0	-10148	80866	78932	77766	75832	74666	78350	75250	30	23100	500	53900	100	1	5966381	4499	65.97	5.27	12	0.50	1143.00	14317.00	180000	20230630	-58.11	72300	20230911	4.29	180000	-58.11	20230630	72300	4.29	20230911	180000	-58.11	20230630	72300	4.29	20230911	0.19	N	354320	500	29 억		48658	N	N	0	N	00	N
52	20230919	141019	57	100.00	KOSDAQ		금속	N	N	N	N		N	76000	-1000	5	-1.30	1873475500	24443	75.19	77000	77900	75700	100100	53900	77000	76646.71	0.82	0	-7985	80866	78932	77766	75832	74666	78350	75250	30	23100	500	53900	100	1	5966381	4534	66.49	5.31	12	0.41	1143.00	14317.00	180000	20230630	-57.78	72300	20230911	5.12	180000	-57.78	20230630	72300	5.12	20230911	180000	-57.78	20230630	72300	5.12	20230911	0.19	N	354320	500	29 억		48658	N	N	0	N	00	N
53	20230919	131000	57	100.00	KOSDAQ		금속	N	N	N	N		N	76400	-600	5	-0.78	1642383100	21404	65.84	77000	77900	75700	100100	53900	77000	76732.53	0.82	0	-7504	80866	78932	77766	75832	74666	78350	75250	30	23100	500	53900	100	1	5966381	4558	66.84	5.34	12	0.36	1143.00	14317.00	180000	20230630	-57.56	72300	20230911	5.67	180000	-57.56	20230630	72300	5.67	20230911	180000	-57.56	20230630	72300	5.67	20230911	0.19	N	354320	500	29 억		48658	N	N	0	N	00	N
54	20230919	121016	57	100.00	KOSDAQ		금속	N	N	N	N		N	76400	-600	5	-0.78	1573313600	20501	63.06	77000	77900	75700	100100	53900	77000	76743.26	0.82	0	-7326	80866	78932	77766	75832	74666	78350	75250	30	23100	500	53900	100	1	5966381	4558	66.84	5.34	12	0.34	1143.00	14317.00	180000	20230630	-57.56	72300	20230911	5.67	180000	-57.56	20230630	72300	5.67	20230911	180000	-57.56	20230630	72300	5.67	20230911	0.19	N	354320	500	29 억		48658	N	N	0	N	00	N
55	20230919	111021	57	100.00	KOSDAQ		금속	N	N	N	N		N	77000	0	3	0.00	1282616100	16720	51.43	77000	77900	75700	100100	53900	77000	76711.49	0.82	0	-5273	80866	78932	77766	75832	74666	78350	75250	30	23100	500	53900	100	1	5966381	4594	67.37	5.38	12	0.28	1143.00	14317.00	180000	20230630	-57.22	72300	20230911	6.50	180000	-57.22	20230630	72300	6.50	20230911	180000	-57.22	20230630	72300	6.50	20230911	0.19	N	354320	500	29 억		48658	N	N	0	N	00	N
56	20230919	101013	57	100.00	KOSDAQ		금속	N	N	N	N		N	76000	-1000	5	-1.30	919661700	11967	36.81	77000	77900	76000	100100	53900	77000	76849.81	0.82	0	-4933	80866	78932	77766	75832	74666	78350	75250	30	23100	500	53900	100	1	5966381	4534	66.49	5.31	12	0.20	1143.00	14317.00	180000	20230630	-57.78	72300	20230911	5.12	180000	-57.78	20230630	72300	5.12	20230911	180000	-57.78	20230630	72300	5.12	20230911	0.19	N	354320	500	29 억		48658	N	N	0	N	00	N
57	20230919	091011	57	100.00	KOSDAQ		금속	N	N	N	N		N	76900	-100	5	-0.13	178738700	2323	7.15	77000	77600	76500	100100	53900	77000	76943.05	0.82	0	-1032	80866	78932	77766	75832	74666	78350	75250	30	23100	500	53900	100	1	5966381	4588	67.28	5.37	12	0.04	1143.00	14317.00	180000	20230630	-57.28	72300	20230911	6.36	180000	-57.28	20230630	72300	6.36	20230911	180000	-57.28	20230630	72300	6.36	20230911	0.19	N	354320	500	29 억		48658	N	N	0	N	00	N
58	20230918	161016	57	100.00	KOSDAQ		금속	N	N	N	N		N	77000	-2700	5	-3.39	2508251000	32231	38.04	79500	79700	76600	103600	55800	79700	77819.87	0.94	0	-7678	86966	83332	81266	77632	75566	82300	76600	30	23900	500	55790	100	1	5966381	4594	67.37	5.38	12	0.54	1143.00	14317.00	180000	20230630	-57.22	72300	20230911	6.50	180000	-57.22	20230630	72300	6.50	20230911	180000	-57.22	20230630	72300	6.50	20230911	0.20	N	354320	500	29 억		56335	N	N	0	N	00	N
59	20230918	151013	57	100.00	KOSDAQ		금속	N	N	N	N		N	77200	-2500	5	-3.14	2335739400	29992	35.40	79500	79700	76600	103600	55800	79700	77877.05	0.94	0	-7427	86966	83332	81266	77632	75566	82300	76600	30	23900	500	55790	100	1	5966381	4606	67.54	5.39	12	0.50	1143.00	14317.00	180000	20230630	-57.11	72300	20230911	6.78	180000	-57.11	20230630	72300	6.78	20230911	180000	-57.11	20230630	72300	6.78	20230911	0.20	N	354320	500	29 억		56335	N	N	0	N	00	N
60	20230918	141037	57	100.00	KOSDAQ		금속	N	N	N	N		N	77000	-2700	5	-3.39	2069616400	26542	31.33	79500	79700	76600	103600	55800	79700	77973.33	0.94	0	-5456	86966	83332	81266	77632	75566	82300	76600	30	23900	500	55790	100	1	5966381	4594	67.37	5.38	12	0.44	1143.00	14317.00	180000	20230630	-57.22	72300	20230911	6.50	180000	-57.22	20230630	72300	6.50	20230911	180000	-57.22	20230630	72300	6.50	20230911	0.20	N	354320	500	29 억		56335	N	N	0	N	00	N
61	20230918	131011	57	100.00	KOSDAQ		금속	N	N	N	N		N	77000	-2700	5	-3.39	1927820500	24702	29.15	79500	79700	76600	103600	55800	79700	78041.21	0.94	0	-4969	86966	83332	81266	77632	75566	82300	76600	30	23900	500	55790	100	1	5966381	4594	67.37	5.38	12	0.41	1143.00	14317.00	180000	20230630	-57.22	72300	20230911	6.50	180000	-57.22	20230630	72300	6.50	20230911	180000	-57.22	20230630	72300	6.50	20230911	0.20	N	354320	500	29 억		56335	N	N	0	N	00	N
62	20230918	121020	57	100.00	KOSDAQ		금속	N	N	N	N		N	78000	-1700	5	-2.13	1431494500	18273	21.57	79500	79700	77600	103600	55800	79700	78337.24	0.94	0	-3949	86966	83332	81266	77632	75566	82300	76600	30	23900	500	55790	100	1	5966381	4654	68.24	5.45	12	0.31	1143.00	14317.00	180000	20230630	-56.67	72300	20230911	7.88	180000	-56.67	20230630	72300	7.88	20230911	180000	-56.67	20230630	72300	7.88	20230911	0.20	N	354320	500	29 억		56335	N	N	0	N	00	N
63	20230918	111001	57	100.00	KOSDAQ		금속	N	N	N	N		N	78200	-1500	5	-1.88	1019689700	12990	15.33	79500	79700	77900	103600	55800	79700	78495.46	0.94	0	-1077	86966	83332	81266	77632	75566	82300	76600	30	23900	500	55790	100	1	5966381	4666	68.42	5.46	12	0.22	1143.00	14317.00	180000	20230630	-56.56	72300	20230911	8.16	180000	-56.56	20230630	72300	8.16	20230911	180000	-56.56	20230630	72300	8.16	20230911	0.20	N	354320	500	29 억		56335	N	N	0	N	00	N
64	20230918	100954	57	100.00	KOSDAQ		금속	N	N	N	N		N	78900	-800	5	-1.00	807516800	10282	12.14	79500	79700	77900	103600	55800	79700	78533.76	0.94	0	281	86966	83332	81266	77632	75566	82300	76600	30	23900	500	55790	100	1	5966381	4707	69.03	5.51	12	0.17	1143.00	14317.00	180000	20230630	-56.17	72300	20230911	9.13	180000	-56.17	20230630	72300	9.13	20230911	180000	-56.17	20230630	72300	9.13	20230911	0.20	N	354320	500	29 억		56335	N	N	0	N	00	N
65	20230918	091001	57	100.00	KOSDAQ		금속	N	N	N	N		N	78900	-800	5	-1.00	222689700	2814	3.32	79500	79700	78600	103600	55800	79700	79130.69	0.94	0	-860	86966	83332	81266	77632	75566	82300	76600	30	23900	500	55790	100	1	5966381	4707	69.03	5.51	12	0.05	1143.00	14317.00	180000	20230630	-56.17	72300	20230911	9.13	180000	-56.17	20230630	72300	9.13	20230911	180000	-56.17	20230630	72300	9.13	20230911	0.20	N	354320	500	29 억		56335	N	N	0	N	00	N
66	20230915	161009	57	100.00	KOSDAQ		금속	N	N	N	N		N	79700	-2200	5	-2.69	6885471800	84379	32.97	81200	84900	79200	106400	57400	81900	81603.86	1.10	0	-9581	92166	87032	80266	75132	68366	89600	77700	30	24500	500	57330	100	1	5966381	4755	69.73	5.57	12	1.41	1143.00	14317.00	180000	20230630	-55.72	72300	20230911	10.24	180000	-55.72	20230630	72300	10.24	20230911	180000	-55.72	20230630	72300	10.24	20230911	0.21	N	354320	500	29 억		65797	N	N	5656	N	00	N
67	20230915	151006	57	100.00	KOSDAQ		금속	N	N	N	N		N	79700	-2200	5	-2.69	6664749300	81618	31.89	81200	84900	79200	106400	57400	81900	81657.41	1.10	0	-8563	92166	87032	80266	75132	68366	89600	77700	30	24500	500	57330	100	1	5966381	4755	69.73	5.57	12	1.37	1143.00	14317.00	180000	20230630	-55.72	72300	20230911	10.24	180000	-55.72	20230630	72300	10.24	20230911	180000	-55.72	20230630	72300	10.24	20230911	0.21	N	354320	500	29 억		65797	N	N	5656	N	00	N
68	20230915	141011	57	100.00	KOSDAQ		금속	N	N	N	N		N	80800	-1100	5	-1.34	6270171200	76683	29.97	81200	84900	79200	106400	57400	81900	81767.18	1.10	0	-7308	92166	87032	80266	75132	68366	89600	77700	30	24500	500	57330	100	1	5966381	4821	70.69	5.64	12	1.29	1143.00	14317.00	180000	20230630	-55.11	72300	20230911	11.76	180000	-55.11	20230630	72300	11.76	20230911	180000	-55.11	20230630	72300	11.76	20230911	0.21	N	354320	500	29 억		65797	N	N	5656	N	00	N
69	20230915	130958	57	100.00	KOSDAQ		금속	N	N	N	N		N	81000	-900	5	-1.10	6010292000	73467	28.71	81200	84900	79200	106400	57400	81900	81809.24	1.10	0	-5739	92166	87032	80266	75132	68366	89600	77700	30	24500	500	57330	100	1	5966381	4833	70.87	5.66	12	1.23	1143.00	14317.00	180000	20230630	-55.00	72300	20230911	12.03	180000	-55.00	20230630	72300	12.03	20230911	180000	-55.00	20230630	72300	12.03	20230911	0.21	N	354320	500	29 억		65797	N	N	5656	N	00	N
70	20230915	121005	57	100.00	KOSDAQ		금속	N	N	N	N		N	79900	-2000	5	-2.44	5677714100	69337	27.10	81200	84900	79200	106400	57400	81900	81885.75	1.10	0	-3884	92166	87032	80266	75132	68366	89600	77700	30	24500	500	57330	100	1	5966381	4767	69.90	5.58	12	1.16	1143.00	14317.00	180000	20230630	-55.61	72300	20230911	10.51	180000	-55.61	20230630	72300	10.51	20230911	180000	-55.61	20230630	72300	10.51	20230911	0.21	N	354320	500	29 억		65797	N	N	5656	N	00	N
71	20230915	111014	57	100.00	KOSDAQ		금속	N	N	N	N		N	79500	-2400	5	-2.93	5307760000	64690	25.28	81200	84900	79200	106400	57400	81900	82049.49	1.10	0	-1656	92166	87032	80266	75132	68366	89600	77700	30	24500	500	57330	100	1	5966381	4743	69.55	5.55	12	1.08	1143.00	14317.00	180000	20230630	-55.83	72300	20230911	9.96	180000	-55.83	20230630	72300	9.96	20230911	180000	-55.83	20230630	72300	9.96	20230911	0.21	N	354320	500	29 억		65797	N	N	5656	N	00	N
72	20230915	101012	57	100.00	KOSDAQ		금속	N	N	N	N		N	80500	-1400	5	-1.71	4269599700	51716	20.21	81200	84900	80400	106400	57400	81900	82560.40	1.10	0	1118	92166	87032	80266	75132	68366	89600	77700	30	24500	500	57330	100	1	5966381	4803	70.43	5.62	12	0.87	1143.00	14317.00	180000	20230630	-55.28	72300	20230911	11.34	180000	-55.28	20230630	72300	11.34	20230911	180000	-55.28	20230630	72300	11.34	20230911	0.21	N	354320	500	29 억		65797	N	N	5656	N	00	N
73	20230915	091000	57	100.00	KOSDAQ		금속	N	N	N	N		N	83300	1400	2	1.71	2034954300	24395	9.53	81200	84900	81100	106400	57400	81900	83425.74	1.10	0	999	92166	87032	80266	75132	68366	89600	77700	30	24500	500	57330	100	1	5966381	4970	72.88	5.82	12	0.41	1143.00	14317.00	180000	20230630	-53.72	72300	20230911	15.21	180000	-53.72	20230630	72300	15.21	20230911	180000	-53.72	20230630	72300	15.21	20230911	0.21	N	354320	500	29 억		65797	N	N	5656	N	00	N
74	20230914	161012	57	100.00	KOSDAQ		금속	N	N	N	N		N	81900	7700	2	10.38	20104889600	246947	262.21	74200	85400	73500	96400	52000	74200	81413.55	0.97	0	26437	83066	78632	75866	71432	68666	77250	70050	30	22200	500	51940	100	1	5966381	4886	71.65	5.72	12	4.14	1143.00	14317.00	180000	20230630	-54.50	72300	20230911	13.28	180000	-54.50	20230630	72300	13.28	20230911	180000	-54.50	20230630	72300	13.28	20230911	0.20	N	354320	500	29 억		58107	N	N	256	N	00	N
75	20230914	150938	57	100.00	KOSDAQ		금속	N	N	N	N		N	84800	10600	2	14.29	15883889300	196128	208.25	74200	85400	73500	96400	52000	74200	80987.92	0.97	0	33482	83066	78632	75866	71432	68666	77250	70050	30	22200	500	51940	100	1	5966381	5059	74.19	5.92	12	3.29	1143.00	14317.00	180000	20230630	-52.89	72300	20230911	17.29	180000	-52.89	20230630	72300	17.29	20230911	180000	-52.89	20230630	72300	17.29	20230911	0.20	N	354320	500	29 억		58107	N	N	0	N	00	N
76	20230914	141004	57	100.00	KOSDAQ		금속	N	N	N	N		N	74200	0	3	0.00	1947962000	26133	27.75	74200	75500	73500	96400	52000	74200	74540.52	0.97	0	1999	83066	78632	75866	71432	68666	77250	70050	30	22200	500	51940	100	1	5966381	4427	64.92	5.18	12	0.44	1143.00	14317.00	180000	20230630	-58.78	72300	20230911	2.63	180000	-58.78	20230630	72300	2.63	20230911	180000	-58.78	20230630	72300	2.63	20230911	0.20	N	354320	500	29 억		58107	N	N	0	N	00	N
77	20230914	130944	57	100.00	KOSDAQ		금속	N	N	N	N		N	74500	300	2	0.40	1718263900	23041	24.47	74200	75500	73500	96400	52000	74200	74574.45	0.97	0	1934	83066	78632	75866	71432	68666	77250	70050	30	22200	500	51940	100	1	5966381	4445	65.18	5.20	12	0.39	1143.00	14317.00	180000	20230630	-58.61	72300	20230911	3.04	180000	-58.61	20230630	72300	3.04	20230911	180000	-58.61	20230630	72300	3.04	20230911	0.20	N	354320	500	29 억		58107	N	N	0	N	00	N
78	20230914	120951	57	100.00	KOSDAQ		금속	N	N	N	N		N	74900	700	2	0.94	1536145000	20607	21.88	74200	75500	73500	96400	52000	74200	74545.08	0.97	0	2472	83066	78632	75866	71432	68666	77250	70050	30	22200	500	51940	100	1	5966381	4469	65.53	5.23	12	0.35	1143.00	14317.00	180000	20230630	-58.39	72300	20230911	3.60	180000	-58.39	20230630	72300	3.60	20230911	180000	-58.39	20230630	72300	3.60	20230911	0.20	N	354320	500	29 억		58107	N	N	0	N	00	N
79	20230914	110945	57	100.00	KOSDAQ		금속	N	N	N	N		N	74900	700	2	0.94	1352608700	18149	19.27	74200	75500	73500	96400	52000	74200	74528.29	0.97	0	2256	83066	78632	75866	71432	68666	77250	70050	30	22200	500	51940	100	1	5966381	4469	65.53	5.23	12	0.30	1143.00	14317.00	180000	20230630	-58.39	72300	20230911	3.60	180000	-58.39	20230630	72300	3.60	20230911	180000	-58.39	20230630	72300	3.60	20230911	0.20	N	354320	500	29 억		58107	N	N	0	N	00	N
80	20230914	100938	57	100.00	KOSDAQ		금속	N	N	N	N		N	74200	0	3	0.00	798015300	10739	11.40	74200	75000	73500	96400	52000	74200	74310.18	0.97	0	217	83066	78632	75866	71432	68666	77250	70050	30	22200	500	51940	100	1	5966381	4427	64.92	5.18	12	0.18	1143.00	14317.00	180000	20230630	-58.78	72300	20230911	2.63	180000	-58.78	20230630	72300	2.63	20230911	180000	-58.78	20230630	72300	2.63	20230911	0.20	N	354320	500	29 억		58107	N	N	0	N	00	N
81	20230914	090957	57	100.00	KOSDAQ		금속	N	N	N	N		N	74400	200	2	0.27	202191300	2729	2.90	74200	74900	73500	96400	52000	74200	74089.24	0.97	0	-209	83066	78632	75866	71432	68666	77250	70050	30	22200	500	51940	100	1	5966381	4439	65.09	5.20	12	0.05	1143.00	14317.00	180000	20230630	-58.67	72300	20230911	2.90	180000	-58.67	20230630	72300	2.90	20230911	180000	-58.67	20230630	72300	2.90	20230911	0.20	N	354320	500	29 억		58107	N	N	0	N	00	N
82	20230913	161000	57	100.00	KOSDAQ		금속	N	N	N	N		N	74200	-5000	5	-6.31	7058455300	93706	83.64	80300	80300	73100	102900	55500	79200	75326.64	1.09	0	-7219	82000	80600	78700	77300	75400	81300	78000	30	23700	500	55440	100	1	5966381	4427	64.92	5.18	12	1.57	1143.00	14317.00	180000	20230630	-58.78	72300	20230911	2.63	180000	-58.78	20230630	72300	2.63	20230911	180000	-58.78	20230630	72300	2.63	20230911	0.17	N	354320	500	29 억		65298	N	N	0	N	00	N
83	20230913	150952	57	100.00	KOSDAQ		금속	N	N	N	N		N	74000	-5200	5	-6.57	6809680500	90348	80.65	80300	80300	73100	102900	55500	79200	75370.28	1.09	0	-6009	82000	80600	78700	77300	75400	81300	78000	30	23700	500	55440	100	1	5966381	4415	64.74	5.17	12	1.51	1143.00	14317.00	180000	20230630	-58.89	72300	20230911	2.35	180000	-58.89	20230630	72300	2.35	20230911	180000	-58.89	20230630	72300	2.35	20230911	0.17	N	354320	500	29 억		65298	N	N	0	N	00	N
84	20230913	140959	57	100.00	KOSDAQ		금속	N	N	N	N		N	73700	-5500	5	-6.94	6369784000	84382	75.32	80300	80300	73100	102900	55500	79200	75486.02	1.09	0	-7289	82000	80600	78700	77300	75400	81300	78000	30	23700	500	55440	100	1	5966381	4397	64.48	5.15	12	1.41	1143.00	14317.00	180000	20230630	-59.06	72300	20230911	1.94	180000	-59.06	20230630	72300	1.94	20230911	180000	-59.06	20230630	72300	1.94	20230911	0.17	N	354320	500	29 억		65298	N	N	0	N	00	N
85	20230913	130931	57	100.00	KOSDAQ		금속	N	N	N	N		N	73300	-5900	5	-7.45	5954315700	78753	70.30	80300	80300	73100	102900	55500	79200	75605.97	1.09	0	-9109	82000	80600	78700	77300	75400	81300	78000	30	23700	500	55440	100	1	5966381	4373	64.13	5.12	12	1.32	1143.00	14317.00	180000	20230630	-59.28	72300	20230911	1.38	180000	-59.28	20230630	72300	1.38	20230911	180000	-59.28	20230630	72300	1.38	20230911	0.17	N	354320	500	29 억		65298	N	N	0	N	00	N
86	20230913	120957	57	100.00	KOSDAQ		금속	N	N	N	N		N	73500	-5700	5	-7.20	5241819400	69034	61.62	80300	80300	73100	102900	55500	79200	75929.42	1.09	0	-8788	82000	80600	78700	77300	75400	81300	78000	30	23700	500	55440	100	1	5966381	4385	64.30	5.13	12	1.16	1143.00	14317.00	180000	20230630	-59.17	72300	20230911	1.66	180000	-59.17	20230630	72300	1.66	20230911	180000	-59.17	20230630	72300	1.66	20230911	0.17	N	354320	500	29 억		65298	N	N	0	N	00	N
87	20230913	110956	57	100.00	KOSDAQ		금속	N	N	N	N		N	74300	-4900	5	-6.19	4077237100	53214	47.50	80300	80300	74000	102900	55500	79200	76618.03	1.09	0	-8088	82000	80600	78700	77300	75400	81300	78000	30	23700	500	55440	100	1	5966381	4433	65.00	5.19	12	0.89	1143.00	14317.00	180000	20230630	-58.72	72300	20230911	2.77	180000	-58.72	20230630	72300	2.77	20230911	180000	-58.72	20230630	72300	2.77	20230911	0.17	N	354320	500	29 억		65298	N	N	0	N	00	N
88	20230913	100941	57	100.00	KOSDAQ		금속	N	N	N	N		N	76100	-3100	5	-3.91	2671934700	34451	30.75	80300	80300	76000	102900	55500	79200	77555.96	1.09	0	-3711	82000	80600	78700	77300	75400	81300	78000	30	23700	500	55440	100	1	5966381	4540	66.58	5.32	12	0.58	1143.00	14317.00	180000	20230630	-57.72	72300	20230911	5.26	180000	-57.72	20230630	72300	5.26	20230911	180000	-57.72	20230630	72300	5.26	20230911	0.17	N	354320	500	29 억		65298	N	N	0	N	00	N
89	20230913	090934	57	100.00	KOSDAQ		금속	N	N	N	N		N	78500	-700	5	-0.88	650249700	8185	7.31	80300	80300	78400	102900	55500	79200	79445.06	1.09	0	-2127	82000	80600	78700	77300	75400	81300	78000	30	23700	500	55440	100	1	5966381	4684	68.68	5.48	12	0.14	1143.00	14317.00	180000	20230630	-56.39	72300	20230911	8.58	180000	-56.39	20230630	72300	8.58	20230911	180000	-56.39	20230630	72300	8.58	20230911	0.17	N	354320	500	29 억		65298	N	N	0	N	00	N
90	20230912	160932	57	100.00	KOSDAQ		금속	N	N	N	N		N	79200	3200	2	4.21	8738146900	110706	175.49	76900	80100	76800	98800	53200	76000	78930.49	0.70	0	23212	79266	77632	74966	73332	70666	78450	74150	30	22800	500	53200	100	1	5966381	4725	69.29	5.53	12	1.86	1143.00	14317.00	180000	20230630	-56.00	72300	20230911	9.54	180000	-56.00	20230630	72300	9.54	20230911	180000	-56.00	20230630	72300	9.54	20230911	0.17	N	354320	500	29 억		41733	N	N	0	N	00	N
91	20230912	150942	57	100.00	KOSDAQ		금속	N	N	N	N		N	79000	3000	2	3.95	8367472700	106024	168.07	76900	80100	76800	98800	53200	76000	78920.55	0.70	0	22820	79266	77632	74966	73332	70666	78450	74150	30	22800	500	53200	100	1	5966381	4713	69.12	5.52	12	1.78	1143.00	14317.00	180000	20230630	-56.11	72300	20230911	9.27	180000	-56.11	20230630	72300	9.27	20230911	180000	-56.11	20230630	72300	9.27	20230911	0.17	N	354320	500	29 억		41733	N	N	0	N	00	N
92	20230912	140940	57	100.00	KOSDAQ		금속	N	N	N	N		N	78600	2600	2	3.42	7741018500	98095	155.50	76900	80100	76800	98800	53200	76000	78913.49	0.70	0	21268	79266	77632	74966	73332	70666	78450	74150	30	22800	500	53200	100	1	5966381	4690	68.77	5.49	12	1.64	1143.00	14317.00	180000	20230630	-56.33	72300	20230911	8.71	180000	-56.33	20230630	72300	8.71	20230911	180000	-56.33	20230630	72300	8.71	20230911	0.17	N	354320	500	29 억		41733	N	N	0	N	00	N
93	20230912	130927	57	100.00	KOSDAQ		금속	N	N	N	N		N	78900	2900	2	3.82	7070569600	89581	142.00	76900	80100	76800	98800	53200	76000	78929.34	0.70	0	18702	79266	77632	74966	73332	70666	78450	74150	30	22800	500	53200	100	1	5966381	4707	69.03	5.51	12	1.50	1143.00	14317.00	180000	20230630	-56.17	72300	20230911	9.13	180000	-56.17	20230630	72300	9.13	20230911	180000	-56.17	20230630	72300	9.13	20230911	0.17	N	354320	500	29 억		41733	N	N	0	N	00	N
94	20230912	120928	57	100.00	KOSDAQ		금속	N	N	N	N		N	79100	3100	2	4.08	6497837000	82325	130.50	76900	80100	76800	98800	53200	76000	78929.09	0.70	0	17938	79266	77632	74966	73332	70666	78450	74150	30	22800	500	53200	100	1	5966381	4719	69.20	5.52	12	1.38	1143.00	14317.00	180000	20230630	-56.06	72300	20230911	9.41	180000	-56.06	20230630	72300	9.41	20230911	180000	-56.06	20230630	72300	9.41	20230911	0.17	N	354320	500	29 억		41733	N	N	0	N	00	N
95	20230912	110933	57	100.00	KOSDAQ		금속	N	N	N	N		N	78600	2600	2	3.42	5608541900	71113	112.73	76900	80100	76800	98800	53200	76000	78868.03	0.70	0	15779	79266	77632	74966	73332	70666	78450	74150	30	22800	500	53200	100	1	5966381	4690	68.77	5.49	12	1.19	1143.00	14317.00	180000	20230630	-56.33	72300	20230911	8.71	180000	-56.33	20230630	72300	8.71	20230911	180000	-56.33	20230630	72300	8.71	20230911	0.17	N	354320	500	29 억		41733	N	N	0	N	00	N
96	20230912	100923	57	100.00	KOSDAQ		금속	N	N	N	N		N	78700	2700	2	3.55	4623825300	58620	92.92	76900	80100	76800	98800	53200	76000	78877.95	0.70	0	11894	79266	77632	74966	73332	70666	78450	74150	30	22800	500	53200	100	1	5966381	4696	68.85	5.50	12	0.98	1143.00	14317.00	180000	20230630	-56.28	72300	20230911	8.85	180000	-56.28	20230630	72300	8.85	20230911	180000	-56.28	20230630	72300	8.85	20230911	0.17	N	354320	500	29 억		41733	N	N	0	N	00	N
97	20230912	090945	57	100.00	KOSDAQ		금속	N	N	N	N		N	78300	2300	2	3.03	907687800	11679	18.51	76900	78300	76800	98800	53200	76000	77719.65	0.70	0	5988	79266	77632	74966	73332	70666	78450	74150	30	22800	500	53200	100	1	5966381	4672	68.50	5.47	12	0.20	1143.00	14317.00	180000	20230630	-56.50	72300	20230911	8.30	180000	-56.50	20230630	72300	8.30	20230911	180000	-56.50	20230630	72300	8.30	20230911	0.17	N	354320	500	29 억		41733	N	N	0	N	00	N
98	20230911	160926	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	76000	2700	2	3.68	4697442300	62867	84.97	73300	76600	72300	95200	51400	73300	74715.79	0.20	0	29604	78300	75800	74400	71900	70500	75100	71200	30	21900	500	51310	100	1	5966381	4534	66.49	5.31	12	1.05	1143.00	14317.00	180000	20230630	-57.78	72300	20230911	5.12	180000	-57.78	20230630	72300	5.12	20230911	180000	-57.78	20230630	72300	5.12	20230911	0.17	N	354320	500	29 억		12108	N	N	0	N	00	N
99	20230911	150928	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	76200	2900	2	3.96	4367800000	58538	79.12	73300	76600	72300	95200	51400	73300	74614.89	0.20	0	28526	78300	75800	74400	71900	70500	75100	71200	30	21900	500	51310	100	1	5966381	4546	66.67	5.32	12	0.98	1143.00	14317.00	180000	20230630	-57.67	72300	20230911	5.39	180000	-57.67	20230630	72300	5.39	20230911	180000	-57.67	20230630	72300	5.39	20230911	0.17	N	354320	500	29 억		12108	N	N	0	N	00	N
100	20230911	140938	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	75900	2600	2	3.55	3745961700	50366	68.08	73300	76300	72300	95200	51400	73300	74374.92	0.20	0	26047	78300	75800	74400	71900	70500	75100	71200	30	21900	500	51310	100	1	5966381	4528	66.40	5.30	12	0.84	1143.00	14317.00	180000	20230630	-57.83	72300	20230911	4.98	180000	-57.83	20230630	72300	4.98	20230911	180000	-57.83	20230630	72300	4.98	20230911	0.17	N	354320	500	29 억		12108	N	N	0	N	00	N
101	20230911	130911	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	74900	1600	2	2.18	2810540000	37972	51.32	73300	75200	72300	95200	51400	73300	74016.21	0.20	0	18283	78300	75800	74400	71900	70500	75100	71200	30	21900	500	51310	100	1	5966381	4469	65.53	5.23	12	0.64	1143.00	14317.00	180000	20230630	-58.39	72300	20230911	3.60	180000	-58.39	20230630	72300	3.60	20230911	180000	-58.39	20230630	72300	3.60	20230911	0.17	N	354320	500	29 억		12108	N	N	0	N	00	N
102	20230911	120927	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	74700	1400	2	1.91	2327213000	31509	42.59	73300	75200	72300	95200	51400	73300	73858.76	0.20	0	13777	78300	75800	74400	71900	70500	75100	71200	30	21900	500	51310	100	1	5966381	4457	65.35	5.22	12	0.53	1143.00	14317.00	180000	20230630	-58.50	72300	20230911	3.32	180000	-58.50	20230630	72300	3.32	20230911	180000	-58.50	20230630	72300	3.32	20230911	0.17	N	354320	500	29 억		12108	N	N	0	N	00	N
103	20230911	110910	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	75000	1700	2	2.32	1928866700	26175	35.38	73300	75200	72300	95200	51400	73300	73691.26	0.20	0	11801	78300	75800	74400	71900	70500	75100	71200	30	21900	500	51310	100	1	5966381	4475	65.62	5.24	12	0.44	1143.00	14317.00	180000	20230630	-58.33	72300	20230911	3.73	180000	-58.33	20230630	72300	3.73	20230911	180000	-58.33	20230630	72300	3.73	20230911	0.17	N	354320	500	29 억		12108	N	N	0	N	00	N
104	20230911	100911	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	74100	800	2	1.09	1225002200	16751	22.64	73300	74200	72300	95200	51400	73300	73130.04	0.20	0	7785	78300	75800	74400	71900	70500	75100	71200	30	21900	500	51310	100	1	5966381	4421	64.83	5.18	12	0.28	1143.00	14317.00	180000	20230630	-58.83	72300	20230911	2.49	180000	-58.83	20230630	72300	2.49	20230911	180000	-58.83	20230630	72300	2.49	20230911	0.17	N	354320	500	29 억		12108	N	N	0	N	00	N
105	20230911	090908	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	72700	-600	5	-0.82	370653600	5076	6.86	73300	73700	72400	95200	51400	73300	73020.53	0.20	0	1784	78300	75800	74400	71900	70500	75100	71200	30	21900	500	51310	100	1	5966381	4338	63.60	5.08	12	0.09	1143.00	14317.00	180000	20230630	-59.61	72400	20230911	0.41	180000	-59.61	20230630	72400	0.41	20230911	180000	-59.61	20230630	72400	0.41	20230911	0.17	N	354320	500	29 억		12108	N	N	0	N	00	N
106	20230908	160931	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	73300	-3500	5	-4.56	5396384000	72624	208.77	76900	76900	73000	99800	53800	76800	74307.29	0.21	0	-687	78800	77800	76900	75900	75000	78300	76400	30	23000	500	53760	100	1	5966381	4373	64.13	5.12	12	1.22	1143.00	14317.00	180000	20230630	-59.28	73000	20230908	0.41	180000	-59.28	20230630	73000	0.41	20230908	180000	-59.28	20230630	73000	0.41	20230908	0.17	N	354320	500	29 억		12246	N	N	0	N	00	N
107	20230908	150934	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	73300	-3500	5	-4.56	5176008700	69621	200.14	76900	76900	73000	99800	53800	76800	74345.44	0.21	0	-355	78800	77800	76900	75900	75000	78300	76400	30	23000	500	53760	100	1	5966381	4373	64.13	5.12	12	1.17	1143.00	14317.00	180000	20230630	-59.28	73000	20230908	0.41	180000	-59.28	20230630	73000	0.41	20230908	180000	-59.28	20230630	73000	0.41	20230908	0.17	N	354320	500	29 억		12246	N	N	0	N	00	N
108	20230908	140922	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	73400	-3400	5	-4.43	4367453000	58573	168.38	76900	76900	73200	99800	53800	76800	74564.19	0.21	0	-714	78800	77800	76900	75900	75000	78300	76400	30	23000	500	53760	100	1	5966381	4379	64.22	5.13	12	0.98	1143.00	14317.00	180000	20230630	-59.22	73200	20230908	0.27	180000	-59.22	20230630	73200	0.27	20230908	180000	-59.22	20230630	73200	0.27	20230908	0.17	N	354320	500	29 억		12246	N	N	0	N	00	N
109	20230908	130931	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	74200	-2600	5	-3.39	3586833300	47971	137.90	76900	76900	73700	99800	53800	76800	74770.78	0.21	0	-740	78800	77800	76900	75900	75000	78300	76400	30	23000	500	53760	100	1	5966381	4427	64.92	5.18	12	0.80	1143.00	14317.00	180000	20230630	-58.78	73700	20230908	0.68	180000	-58.78	20230630	73700	0.68	20230908	180000	-58.78	20230630	73700	0.68	20230908	0.17	N	354320	500	29 억		12246	N	N	0	N	00	N
110	20230908	120943	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	74100	-2700	5	-3.52	3227393700	43120	123.96	76900	76900	73700	99800	53800	76800	74846.70	0.21	0	-689	78800	77800	76900	75900	75000	78300	76400	30	23000	500	53760	100	1	5966381	4421	64.83	5.18	12	0.72	1143.00	14317.00	180000	20230630	-58.83	73700	20230908	0.54	180000	-58.83	20230630	73700	0.54	20230908	180000	-58.83	20230630	73700	0.54	20230908	0.17	N	354320	500	29 억		12246	N	N	0	N	00	N
111	20230908	110938	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	74500	-2300	5	-2.99	2910086100	38849	111.68	76900	76900	73700	99800	53800	76800	74907.52	0.21	0	-699	78800	77800	76900	75900	75000	78300	76400	30	23000	500	53760	100	1	5966381	4445	65.18	5.20	12	0.65	1143.00	14317.00	180000	20230630	-58.61	73700	20230908	1.09	180000	-58.61	20230630	73700	1.09	20230908	180000	-58.61	20230630	73700	1.09	20230908	0.17	N	354320	500	29 억		12246	N	N	0	N	00	N
112	20230908	100930	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	74100	-2700	5	-3.52	2487443600	33188	95.41	76900	76900	73700	99800	53800	76800	74949.98	0.21	0	-432	78800	77800	76900	75900	75000	78300	76400	30	23000	500	53760	100	1	5966381	4421	64.83	5.18	12	0.56	1143.00	14317.00	180000	20230630	-58.83	73700	20230908	0.54	180000	-58.83	20230630	73700	0.54	20230908	180000	-58.83	20230630	73700	0.54	20230908	0.17	N	354320	500	29 억		12246	N	N	0	N	00	N
113	20230908	090937	57	100.00	KOSDAQ		금속	N	N	N	N		N	76100	-700	5	-0.91	126787900	1660	4.77	76900	76900	76100	99800	53800	76800	76377.74	0.21	0	45	78800	77800	76900	75900	75000	78300	76400	30	23000	500	53760	100	1	5966381	4540	66.58	5.32	12	0.03	1143.00	14317.00	180000	20230630	-57.72	74300	20230824	2.42	180000	-57.72	20230630	74300	2.42	20230824	180000	-57.72	20230630	74300	2.42	20230824	0.17	N	354320	500	29 억		12246	N	N	0	N	00	N
114	20230907	160919	57	100.00	KOSDAQ		금속	N	N	N	N		N	76800	100	2	0.13	2644639500	34477	68.23	76300	77900	76000	99700	53700	76700	76707.20	0.26	0	-3141	81100	78900	77700	75500	74300	78300	74900	30	23000	500	53690	100	1	5966381	4582	67.19	5.36	12	0.58	1143.00	14317.00	180000	20230630	-57.33	74300	20230824	3.36	180000	-57.33	20230630	74300	3.36	20230824	180000	-57.33	20230630	74300	3.36	20230824	0.08	N	354320	500	29 억		15371	N	N	0	N	00	N
115	20230907	150925	57	100.00	KOSDAQ		금속	N	N	N	N		N	76300	-400	5	-0.52	2560753200	33381	66.06	76300	77900	76000	99700	53700	76700	76712.90	0.26	0	-3153	81100	78900	77700	75500	74300	78300	74900	30	23000	500	53690	100	1	5966381	4552	66.75	5.33	12	0.56	1143.00	14317.00	180000	20230630	-57.61	74300	20230824	2.69	180000	-57.61	20230630	74300	2.69	20230824	180000	-57.61	20230630	74300	2.69	20230824	0.08	N	354320	500	29 억		15371	N	N	0	N	00	N
116	20230907	140923	57	100.00	KOSDAQ		금속	N	N	N	N		N	76400	-300	5	-0.39	2308390200	30074	59.52	76300	77900	76000	99700	53700	76700	76757.04	0.26	0	-3221	81100	78900	77700	75500	74300	78300	74900	30	23000	500	53690	100	1	5966381	4558	66.84	5.34	12	0.50	1143.00	14317.00	180000	20230630	-57.56	74300	20230824	2.83	180000	-57.56	20230630	74300	2.83	20230824	180000	-57.56	20230630	74300	2.83	20230824	0.08	N	354320	500	29 억		15371	N	N	0	N	00	N
117	20230907	130919	57	100.00	KOSDAQ		금속	N	N	N	N		N	76700	0	3	0.00	2043112700	26606	52.65	76300	77900	76000	99700	53700	76700	76791.50	0.26	0	-3019	81100	78900	77700	75500	74300	78300	74900	30	23000	500	53690	100	1	5966381	4576	67.10	5.36	12	0.45	1143.00	14317.00	180000	20230630	-57.39	74300	20230824	3.23	180000	-57.39	20230630	74300	3.23	20230824	180000	-57.39	20230630	74300	3.23	20230824	0.08	N	354320	500	29 억		15371	N	N	0	N	00	N
118	20230907	120932	57	100.00	KOSDAQ		금속	N	N	N	N		N	76100	-600	5	-0.78	1747849400	22736	45.00	76300	77900	76000	99700	53700	76700	76876.01	0.26	0	-2468	81100	78900	77700	75500	74300	78300	74900	30	23000	500	53690	100	1	5966381	4540	66.58	5.32	12	0.38	1143.00	14317.00	180000	20230630	-57.72	74300	20230824	2.42	180000	-57.72	20230630	74300	2.42	20230824	180000	-57.72	20230630	74300	2.42	20230824	0.08	N	354320	500	29 억		15371	N	N	0	N	00	N
119	20230907	110921	57	100.00	KOSDAQ		금속	N	N	N	N		N	76700	0	3	0.00	1436219700	18648	36.90	76300	77900	76200	99700	53700	76700	77017.70	0.26	0	-2530	81100	78900	77700	75500	74300	78300	74900	30	23000	500	53690	100	1	5966381	4576	67.10	5.36	12	0.31	1143.00	14317.00	180000	20230630	-57.39	74300	20230824	3.23	180000	-57.39	20230630	74300	3.23	20230824	180000	-57.39	20230630	74300	3.23	20230824	0.08	N	354320	500	29 억		15371	N	N	0	N	00	N
120	20230907	100922	57	100.00	KOSDAQ		금속	N	N	N	N		N	76700	0	3	0.00	970519100	12572	24.88	76300	77900	76200	99700	53700	76700	77197.67	0.26	0	-966	81100	78900	77700	75500	74300	78300	74900	30	23000	500	53690	100	1	5966381	4576	67.10	5.36	12	0.21	1143.00	14317.00	180000	20230630	-57.39	74300	20230824	3.23	180000	-57.39	20230630	74300	3.23	20230824	180000	-57.39	20230630	74300	3.23	20230824	0.08	N	354320	500	29 억		15371	N	N	0	N	00	N
121	20230907	090936	57	100.00	KOSDAQ		금속	N	N	N	N		N	77500	800	2	1.04	215303600	2804	5.55	76300	77800	76200	99700	53700	76700	76785.06	0.26	0	787	81100	78900	77700	75500	74300	78300	74900	30	23000	500	53690	100	1	5966381	4624	67.80	5.41	12	0.05	1143.00	14317.00	180000	20230630	-56.94	74300	20230824	4.31	180000	-56.94	20230630	74300	4.31	20230824	180000	-56.94	20230630	74300	4.31	20230824	0.08	N	354320	500	29 억		15371	N	N	0	N	00	N
122	20230906	160923	57	100.00	KOSDAQ		금속	N	N	N	N		N	76700	-2800	5	-3.52	3900136400	50089	87.64	78400	79900	76500	103300	55700	79500	77867.68	0.36	0	-6184	83033	81266	79133	77366	75233	82150	78250	30	23800	500	55650	100	1	5966381	4576	67.10	5.36	12	0.84	1143.00	14317.00	180000	20230630	-57.39	74300	20230824	3.23	180000	-57.39	20230630	74300	3.23	20230824	180000	-57.39	20230630	74300	3.23	20230824	0.07	N	354320	500	29 억		21419	N	N	0	N	00	N
123	20230906	150925	57	100.00	KOSDAQ		금속	N	N	N	N		N	76900	-2600	5	-3.27	3638584100	46696	81.70	78400	79900	76500	103300	55700	79500	77920.61	0.36	0	-5543	83033	81266	79133	77366	75233	82150	78250	30	23800	500	55650	100	1	5966381	4588	67.28	5.37	12	0.78	1143.00	14317.00	180000	20230630	-57.28	74300	20230824	3.50	180000	-57.28	20230630	74300	3.50	20230824	180000	-57.28	20230630	74300	3.50	20230824	0.07	N	354320	500	29 억		21419	N	N	0	N	00	N
124	20230906	140925	57	100.00	KOSDAQ		금속	N	N	N	N		N	77400	-2100	5	-2.64	2864755300	36643	64.11	78400	79900	76900	103300	55700	79500	78180.08	0.36	0	-3011	83033	81266	79133	77366	75233	82150	78250	30	23800	500	55650	100	1	5966381	4618	67.72	5.41	12	0.61	1143.00	14317.00	180000	20230630	-57.00	74300	20230824	4.17	180000	-57.00	20230630	74300	4.17	20230824	180000	-57.00	20230630	74300	4.17	20230824	0.07	N	354320	500	29 억		21419	N	N	0	N	00	N
125	20230906	130914	57	100.00	KOSDAQ		금속	N	N	N	N		N	77200	-2300	5	-2.89	2603265900	33264	58.20	78400	79900	76900	103300	55700	79500	78260.68	0.36	0	-2859	83033	81266	79133	77366	75233	82150	78250	30	23800	500	55650	100	1	5966381	4606	67.54	5.39	12	0.56	1143.00	14317.00	180000	20230630	-57.11	74300	20230824	3.90	180000	-57.11	20230630	74300	3.90	20230824	180000	-57.11	20230630	74300	3.90	20230824	0.07	N	354320	500	29 억		21419	N	N	0	N	00	N
126	20230906	120926	57	100.00	KOSDAQ		금속	N	N	N	N		N	77400	-2100	5	-2.64	2241814400	28578	50.00	78400	79900	77100	103300	55700	79500	78445.39	0.36	0	-1900	83033	81266	79133	77366	75233	82150	78250	30	23800	500	55650	100	1	5966381	4618	67.72	5.41	12	0.48	1143.00	14317.00	180000	20230630	-57.00	74300	20230824	4.17	180000	-57.00	20230630	74300	4.17	20230824	180000	-57.00	20230630	74300	4.17	20230824	0.07	N	354320	500	29 억		21419	N	N	0	N	00	N
127	20230906	110934	57	100.00	KOSDAQ		금속	N	N	N	N		N	78100	-1400	5	-1.76	1619405500	20561	35.97	78400	79900	77800	103300	55700	79500	78760.96	0.36	0	172	83033	81266	79133	77366	75233	82150	78250	30	23800	500	55650	100	1	5966381	4660	68.33	5.46	12	0.34	1143.00	14317.00	180000	20230630	-56.61	74300	20230824	5.11	180000	-56.61	20230630	74300	5.11	20230824	180000	-56.61	20230630	74300	5.11	20230824	0.07	N	354320	500	29 억		21419	N	N	0	N	00	N
128	20230906	100910	57	100.00	KOSDAQ		금속	N	N	N	N		N	79000	-500	5	-0.63	905549600	11461	20.05	78400	79900	78100	103300	55700	79500	79011.31	0.36	0	1491	83033	81266	79133	77366	75233	82150	78250	30	23800	500	55650	100	1	5966381	4713	69.12	5.52	12	0.19	1143.00	14317.00	180000	20230630	-56.11	74300	20230824	6.33	180000	-56.11	20230630	74300	6.33	20230824	180000	-56.11	20230630	74300	6.33	20230824	0.07	N	354320	500	29 억		21419	N	N	0	N	00	N
129	20230906	090911	57	100.00	KOSDAQ		금속	N	N	N	N		N	79700	200	2	0.25	252007300	3201	5.60	78400	79700	78100	103300	55700	79500	78727.20	0.36	0	-128	83033	81266	79133	77366	75233	82150	78250	30	23800	500	55650	100	1	5966381	4755	69.73	5.57	12	0.05	1143.00	14317.00	180000	20230630	-55.72	74300	20230824	7.27	180000	-55.72	20230630	74300	7.27	20230824	180000	-55.72	20230630	74300	7.27	20230824	0.07	N	354320	500	29 억		21419	N	N	0	N	00	N
130	20230905	160911	57	100.00	KOSDAQ		금속	N	N	N	N		N	79500	2300	2	2.98	4480079400	56637	208.24	77000	80900	77000	100300	54100	77200	79100.80	0.36	0	61	80266	78732	77566	76032	74866	78150	75450	30	23100	500	54040	100	1	5966381	4743	69.55	5.55	12	0.95	1143.00	14317.00	180000	20230630	-55.83	74300	20230824	7.00	180000	-55.83	20230630	74300	7.00	20230824	180000	-55.83	20230630	74300	7.00	20230824	0.06	N	354320	500	29 억		21357	N	N	0	N	00	N
131	20230905	150926	57	100.00	KOSDAQ		금속	N	N	N	N		N	79000	1800	2	2.33	4265743800	53931	198.29	77000	80900	77000	100300	54100	77200	79096.32	0.36	0	208	80266	78732	77566	76032	74866	78150	75450	30	23100	500	54040	100	1	5966381	4713	69.12	5.52	12	0.90	1143.00	14317.00	180000	20230630	-56.11	74300	20230824	6.33	180000	-56.11	20230630	74300	6.33	20230824	180000	-56.11	20230630	74300	6.33	20230824	0.06	N	354320	500	29 억		21357	N	N	0	N	00	N
132	20230905	140923	57	100.00	KOSDAQ		금속	N	N	N	N		N	78200	1000	2	1.30	3887812400	49123	180.61	77000	80900	77000	100300	54100	77200	79144.44	0.36	0	943	80266	78732	77566	76032	74866	78150	75450	30	23100	500	54040	100	1	5966381	4666	68.42	5.46	12	0.82	1143.00	14317.00	180000	20230630	-56.56	74300	20230824	5.25	180000	-56.56	20230630	74300	5.25	20230824	180000	-56.56	20230630	74300	5.25	20230824	0.06	N	354320	500	29 억		21357	N	N	0	N	00	N
133	20230905	130906	57	100.00	KOSDAQ		금속	N	N	N	N		N	78200	1000	2	1.30	3646846500	46058	169.34	77000	80900	77000	100300	54100	77200	79179.44	0.36	0	2162	80266	78732	77566	76032	74866	78150	75450	30	23100	500	54040	100	1	5966381	4666	68.42	5.46	12	0.77	1143.00	14317.00	180000	20230630	-56.56	74300	20230824	5.25	180000	-56.56	20230630	74300	5.25	20230824	180000	-56.56	20230630	74300	5.25	20230824	0.06	N	354320	500	29 억		21357	N	N	0	N	00	N
134	20230905	120907	57	100.00	KOSDAQ		금속	N	N	N	N		N	78500	1300	2	1.68	3282554600	41404	152.23	77000	80900	77000	100300	54100	77200	79281.10	0.36	0	3230	80266	78732	77566	76032	74866	78150	75450	30	23100	500	54040	100	1	5966381	4684	68.68	5.48	12	0.69	1143.00	14317.00	180000	20230630	-56.39	74300	20230824	5.65	180000	-56.39	20230630	74300	5.65	20230824	180000	-56.39	20230630	74300	5.65	20230824	0.06	N	354320	500	29 억		21357	N	N	0	N	00	N
135	20230905	110914	57	100.00	KOSDAQ		금속	N	N	N	N		N	78900	1700	2	2.20	3082611000	38859	142.87	77000	80900	77000	100300	54100	77200	79328.11	0.36	0	3522	80266	78732	77566	76032	74866	78150	75450	30	23100	500	54040	100	1	5966381	4707	69.03	5.51	12	0.65	1143.00	14317.00	180000	20230630	-56.17	74300	20230824	6.19	180000	-56.17	20230630	74300	6.19	20230824	180000	-56.17	20230630	74300	6.19	20230824	0.06	N	354320	500	29 억		21357	N	N	0	N	00	N
136	20230905	100902	57	100.00	KOSDAQ		금속	N	N	N	N		N	80100	2900	2	3.76	2320389500	29245	107.53	77000	80900	77000	100300	54100	77200	79343.12	0.36	0	2848	80266	78732	77566	76032	74866	78150	75450	30	23100	500	54040	100	1	5966381	4779	70.08	5.59	12	0.49	1143.00	14317.00	180000	20230630	-55.50	74300	20230824	7.81	180000	-55.50	20230630	74300	7.81	20230824	180000	-55.50	20230630	74300	7.81	20230824	0.06	N	354320	500	29 억		21357	N	N	0	N	00	N
137	20230905	090903	57	100.00	KOSDAQ		금속	N	N	N	N		N	78000	800	2	1.04	187657500	2422	8.91	77000	78300	77000	100300	54100	77200	77480.39	0.36	0	-663	80266	78732	77566	76032	74866	78150	75450	30	23100	500	54040	100	1	5966381	4654	68.24	5.45	12	0.04	1143.00	14317.00	180000	20230630	-56.67	74300	20230824	4.98	180000	-56.67	20230630	74300	4.98	20230824	180000	-56.67	20230630	74300	4.98	20230824	0.06	N	354320	500	29 억		21357	N	N	0	N	00	N
138	20230904	160856	57	100.00	KOSDAQ		금속	N	N	N	N		N	77200	-600	5	-0.77	2081412400	26837	23.36	77500	79100	76400	101100	54500	77800	77557.68	0.41	0	-2988	83533	80666	77633	74766	71733	82100	76200	30	23300	500	54460	100	1	5966381	4606	67.54	5.39	12	0.45	1143.00	14317.00	180000	20230630	-57.11	74300	20230824	3.90	180000	-57.11	20230630	74300	3.90	20230824	180000	-57.11	20230630	74300	3.90	20230824	0.08	N	354320	500	29 억		24345	N	N	0	N	00	N
139	20230904	150843	57	100.00	KOSDAQ		금속	N	N	N	N		N	77300	-500	5	-0.64	1960716800	25275	22.00	77500	79100	76400	101100	54500	77800	77574.97	0.41	0	-2760	83533	80666	77633	74766	71733	82100	76200	30	23300	500	54460	100	1	5966381	4612	67.63	5.40	12	0.42	1143.00	14317.00	180000	20230630	-57.06	74300	20230824	4.04	180000	-57.06	20230630	74300	4.04	20230824	180000	-57.06	20230630	74300	4.04	20230824	0.08	N	354320	500	29 억		24345	N	N	0	N	00	N
140	20230904	140842	57	100.00	KOSDAQ		금속	N	N	N	N		N	77100	-700	5	-0.90	1831460500	23603	20.55	77500	79100	76400	101100	54500	77800	77594.03	0.41	0	-2520	83533	80666	77633	74766	71733	82100	76200	30	23300	500	54460	100	1	5966381	4600	67.45	5.39	12	0.40	1143.00	14317.00	180000	20230630	-57.17	74300	20230824	3.77	180000	-57.17	20230630	74300	3.77	20230824	180000	-57.17	20230630	74300	3.77	20230824	0.08	N	354320	500	29 억		24345	N	N	0	N	00	N
141	20230904	130856	57	100.00	KOSDAQ		금속	N	N	N	N		N	77600	-200	5	-0.26	1665122200	21452	18.67	77500	79100	76400	101100	54500	77800	77620.49	0.41	0	-2421	83533	80666	77633	74766	71733	82100	76200	30	23300	500	54460	100	1	5966381	4630	67.89	5.42	12	0.36	1143.00	14317.00	180000	20230630	-56.89	74300	20230824	4.44	180000	-56.89	20230630	74300	4.44	20230824	180000	-56.89	20230630	74300	4.44	20230824	0.08	N	354320	500	29 억		24345	N	N	0	N	00	N
142	20230904	120840	57	100.00	KOSDAQ		금속	N	N	N	N		N	77200	-600	5	-0.77	1531618100	19723	17.17	77500	79100	76400	101100	54500	77800	77656.14	0.41	0	-1889	83533	80666	77633	74766	71733	82100	76200	30	23300	500	54460	100	1	5966381	4606	67.54	5.39	12	0.33	1143.00	14317.00	180000	20230630	-57.11	74300	20230824	3.90	180000	-57.11	20230630	74300	3.90	20230824	180000	-57.11	20230630	74300	3.90	20230824	0.08	N	354320	500	29 억		24345	N	N	0	N	00	N
143	20230904	110824	57	100.00	KOSDAQ		금속	N	N	N	N		N	77400	-400	5	-0.51	1369730000	17628	15.34	77500	79100	76400	101100	54500	77800	77701.72	0.41	0	-1763	83533	80666	77633	74766	71733	82100	76200	30	23300	500	54460	100	1	5966381	4618	67.72	5.41	12	0.30	1143.00	14317.00	180000	20230630	-57.00	74300	20230824	4.17	180000	-57.00	20230630	74300	4.17	20230824	180000	-57.00	20230630	74300	4.17	20230824	0.08	N	354320	500	29 억		24345	N	N	0	N	00	N
144	20230904	100829	57	100.00	KOSDAQ		금속	N	N	N	N		N	77700	-100	5	-0.13	1094227800	14063	12.24	77500	79100	76400	101100	54500	77800	77809.02	0.41	0	-1366	83533	80666	77633	74766	71733	82100	76200	30	23300	500	54460	100	1	5966381	4636	67.98	5.43	12	0.24	1143.00	14317.00	180000	20230630	-56.83	74300	20230824	4.58	180000	-56.83	20230630	74300	4.58	20230824	180000	-56.83	20230630	74300	4.58	20230824	0.08	N	354320	500	29 억		24345	N	N	0	N	00	N
145	20230904	090842	57	100.00	KOSDAQ		금속	N	N	N	N		N	76800	-1000	5	-1.29	257346400	3338	2.91	77500	77800	76400	101100	54500	77800	77087.01	0.41	0	-418	83533	80666	77633	74766	71733	82100	76200	30	23300	500	54460	100	1	5966381	4582	67.19	5.36	12	0.06	1143.00	14317.00	180000	20230630	-57.33	74300	20230824	3.36	180000	-57.33	20230630	74300	3.36	20230824	180000	-57.33	20230630	74300	3.36	20230824	0.08	N	354320	500	29 억		24345	N	N	0	N	00	N
146	20230901	160834	57	100.00	KOSDAQ		금속	N	N	N	N		N	77800	2700	2	3.60	8939514200	113535	303.99	74700	80500	74600	97600	52600	75100	78741.09	0.24	0	10526	77700	76400	75700	74400	73700	76050	74050	30	22500	500	52570	100	1	5966381	4642	68.07	5.43	12	1.90	1143.00	14317.00	180000	20230630	-56.78	74300	20230824	4.71	180000	-56.78	20230630	74300	4.71	20230824	180000	-56.78	20230630	74300	4.71	20230824	0.07	N	354320	500	29 억		14495	N	N	0	N	00	N
147	20230901	150847	57	100.00	KOSDAQ		금속	N	N	N	N		N	77400	2300	2	3.06	8706051300	110533	295.95	74700	80500	74600	97600	52600	75100	78764.27	0.24	0	11077	77700	76400	75700	74400	73700	76050	74050	30	22500	500	52570	100	1	5966381	4618	67.72	5.41	12	1.85	1143.00	14317.00	180000	20230630	-57.00	74300	20230824	4.17	180000	-57.00	20230630	74300	4.17	20230824	180000	-57.00	20230630	74300	4.17	20230824	0.07	N	354320	500	29 억		14495	N	N	0	N	00	N
148	20230901	140847	57	100.00	KOSDAQ		금속	N	N	N	N		N	78200	3100	2	4.13	8317279500	105516	282.52	74700	80500	74600	97600	52600	75100	78824.82	0.24	0	11509	77700	76400	75700	74400	73700	76050	74050	30	22500	500	52570	100	1	5966381	4666	68.42	5.46	12	1.77	1143.00	14317.00	180000	20230630	-56.56	74300	20230824	5.25	180000	-56.56	20230630	74300	5.25	20230824	180000	-56.56	20230630	74300	5.25	20230824	0.07	N	354320	500	29 억		14495	N	N	0	N	00	N
149	20230901	130819	57	100.00	KOSDAQ		금속	N	N	N	N		N	78500	3400	2	4.53	7639854500	96816	259.23	74700	80500	74600	97600	52600	75100	78911.07	0.24	0	12335	77700	76400	75700	74400	73700	76050	74050	30	22500	500	52570	100	1	5966381	4684	68.68	5.48	12	1.62	1143.00	14317.00	180000	20230630	-56.39	74300	20230824	5.65	180000	-56.39	20230630	74300	5.65	20230824	180000	-56.39	20230630	74300	5.65	20230824	0.07	N	354320	500	29 억		14495	N	N	0	N	00	N
150	20230901	120832	57	100.00	KOSDAQ		금속	N	N	N	N		N	79000	3900	2	5.19	7231205300	91631	245.34	74700	80500	74600	97600	52600	75100	78916.58	0.24	0	11645	77700	76400	75700	74400	73700	76050	74050	30	22500	500	52570	100	1	5966381	4713	69.12	5.52	12	1.54	1143.00	14317.00	180000	20230630	-56.11	74300	20230824	6.33	180000	-56.11	20230630	74300	6.33	20230824	180000	-56.11	20230630	74300	6.33	20230824	0.07	N	354320	500	29 억		14495	N	N	0	N	00	N
151	20230901	110830	57	100.00	KOSDAQ		금속	N	N	N	N		N	78700	3600	2	4.79	6711335400	85073	227.78	74700	80500	74600	97600	52600	75100	78889.14	0.24	0	8957	77700	76400	75700	74400	73700	76050	74050	30	22500	500	52570	100	1	5966381	4696	68.85	5.50	12	1.43	1143.00	14317.00	180000	20230630	-56.28	74300	20230824	5.92	180000	-56.28	20230630	74300	5.92	20230824	180000	-56.28	20230630	74300	5.92	20230824	0.07	N	354320	500	29 억		14495	N	N	0	N	00	N
152	20230901	100825	57	100.00	KOSDAQ		금속	N	N	N	N		N	78800	3700	2	4.93	4353035500	55407	148.35	74700	80300	74600	97600	52600	75100	78564.72	0.24	0	1945	77700	76400	75700	74400	73700	76050	74050	30	22500	500	52570	100	1	5966381	4702	68.94	5.50	12	0.93	1143.00	14317.00	180000	20230630	-56.22	74300	20230824	6.06	180000	-56.22	20230630	74300	6.06	20230824	180000	-56.22	20230630	74300	6.06	20230824	0.07	N	354320	500	29 억		14495	N	N	0	N	00	N
153	20230901	090813	57	100.00	KOSDAQ		금속	N	N	N	N		N	75000	-100	5	-0.13	171134000	2288	6.13	74700	75300	74600	97600	52600	75100	74796.33	0.24	0	423	77700	76400	75700	74400	73700	76050	74050	30	22500	500	52570	100	1	5966381	4475	65.62	5.24	12	0.04	1143.00	14317.00	180000	20230630	-58.33	74300	20230824	0.94	180000	-58.33	20230630	74300	0.94	20230824	180000	-58.33	20230630	74300	0.94	20230824	0.07	N	354320	500	29 억		14495	N	N	0	N	00	N