KissMeData/073640/price/prices-20231001.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	20231031	160640	57	100.00	KOSDAQ		금속	N	N	N	N		N	1864	-83	5	-4.26	4054252052	2172793	110.05	1938	1945	1828	2530	1363	1947	1865.89	0.52	0	-15096	2047	1996	1949	1898	1851	1973	1875	94	583	100	1200	1	1	93551782	1744	5.40	1.67	12	2.32	345.00	1119.00	7640	20230712	-75.60	1114	20230824	67.32	7640	-75.60	20230712	1114	67.32	20230824	7640	-75.60	20230712	1114	67.32	20230824	0.16	N	073640	100	93 억		488963	N	N	0	N	00	N
3	20231031	150647	57	100.00	KOSDAQ		금속	N	N	N	N		N	1839	-108	5	-5.55	3916851790	2098569	106.29	1938	1945	1828	2530	1363	1947	1866.41	0.52	0	-24569	2047	1996	1949	1898	1851	1973	1875	94	583	100	1200	1	1	93551782	1720	5.33	1.64	12	2.24	345.00	1119.00	7640	20230712	-75.93	1114	20230824	65.08	7640	-75.93	20230712	1114	65.08	20230824	7640	-75.93	20230712	1114	65.08	20230824	0.16	N	073640	100	93 억		488963	N	N	0	N	00	N
4	20231031	140653	57	100.00	KOSDAQ		금속	N	N	N	N		N	1838	-109	5	-5.60	3622302914	1938180	98.17	1938	1945	1828	2530	1363	1947	1868.89	0.52	0	-21675	2047	1996	1949	1898	1851	1973	1875	94	583	100	1200	1	1	93551782	1719	5.33	1.64	12	2.07	345.00	1119.00	7640	20230712	-75.94	1114	20230824	64.99	7640	-75.94	20230712	1114	64.99	20230824	7640	-75.94	20230712	1114	64.99	20230824	0.16	N	073640	100	93 억		488963	N	N	0	N	00	N
5	20231031	130646	57	100.00	KOSDAQ		금속	N	N	N	N		N	1844	-103	5	-5.29	3290370012	1757090	88.99	1938	1945	1830	2530	1363	1947	1872.60	0.52	0	-37112	2047	1996	1949	1898	1851	1973	1875	94	583	100	1200	1	1	93551782	1725	5.34	1.65	12	1.88	345.00	1119.00	7640	20230712	-75.86	1114	20230824	65.53	7640	-75.86	20230712	1114	65.53	20230824	7640	-75.86	20230712	1114	65.53	20230824	0.16	N	073640	100	93 억		488963	N	N	0	N	00	N
6	20231031	120645	57	100.00	KOSDAQ		금속	N	N	N	N		N	1850	-97	5	-4.98	2810157809	1495850	75.76	1938	1945	1841	2530	1363	1947	1878.60	0.52	0	-80800	2047	1996	1949	1898	1851	1973	1875	94	583	100	1200	1	1	93551782	1731	5.36	1.65	12	1.60	345.00	1119.00	7640	20230712	-75.79	1114	20230824	66.07	7640	-75.79	20230712	1114	66.07	20230824	7640	-75.79	20230712	1114	66.07	20230824	0.16	N	073640	100	93 억		488963	N	N	0	N	00	N
7	20231031	110703	57	100.00	KOSDAQ		금속	N	N	N	N		N	1878	-69	5	-3.54	2156490187	1143681	57.93	1938	1945	1866	2530	1363	1947	1885.53	0.52	0	-100095	2047	1996	1949	1898	1851	1973	1875	94	583	100	1200	1	1	93551782	1757	5.44	1.68	12	1.22	345.00	1119.00	7640	20230712	-75.42	1114	20230824	68.58	7640	-75.42	20230712	1114	68.58	20230824	7640	-75.42	20230712	1114	68.58	20230824	0.16	N	073640	100	93 억		488963	N	N	0	N	00	N
8	20231031	100653	57	100.00	KOSDAQ		금속	N	N	N	N		N	1877	-70	5	-3.60	1657645711	877164	44.43	1938	1945	1872	2530	1363	1947	1889.73	0.52	0	-67212	2047	1996	1949	1898	1851	1973	1875	94	583	100	1200	1	1	93551782	1756	5.44	1.68	12	0.94	345.00	1119.00	7640	20230712	-75.43	1114	20230824	68.49	7640	-75.43	20230712	1114	68.49	20230824	7640	-75.43	20230712	1114	68.49	20230824	0.16	N	073640	100	93 억		488963	N	N	0	N	00	N
9	20231031	090650	57	100.00	KOSDAQ		금속	N	N	N	N		N	1887	-60	5	-3.08	578485841	305500	15.47	1938	1945	1872	2530	1363	1947	1893.45	0.52	0	-76923	2047	1996	1949	1898	1851	1973	1875	94	583	100	1200	1	1	93551782	1765	5.47	1.69	12	0.33	345.00	1119.00	7640	20230712	-75.30	1114	20230824	69.39	7640	-75.30	20230712	1114	69.39	20230824	7640	-75.30	20230712	1114	69.39	20230824	0.16	N	073640	100	93 억		488963	N	N	0	N	00	N
10	20231030	160640	57	100.00	KOSDAQ		금속	N	N	N	N		N	1947	-29	5	-1.47	3809795062	1961918	102.89	2000	2000	1902	2565	1384	1976	1941.87	0.54	0	-20414	2092	2034	1967	1909	1842	2000	1875	94	589	100	1220	1	1	93551782	1821	5.64	1.74	12	2.10	345.00	1119.00	7640	20230712	-74.52	1114	20230824	74.78	7640	-74.52	20230712	1114	74.78	20230824	7640	-74.52	20230712	1114	74.78	20230824	0.16	N	073640	100	93 억		502850	N	N	0	N	00	N
11	20231030	150625	57	100.00	KOSDAQ		금속	N	N	N	N		N	1931	-45	5	-2.28	3674632898	1892312	99.24	2000	2000	1902	2565	1384	1976	1941.87	0.54	0	-23856	2092	2034	1967	1909	1842	2000	1875	94	589	100	1220	1	1	93551782	1806	5.60	1.73	12	2.02	345.00	1119.00	7640	20230712	-74.73	1114	20230824	73.34	7640	-74.73	20230712	1114	73.34	20230824	7640	-74.73	20230712	1114	73.34	20230824	0.16	N	073640	100	93 억		502850	N	N	0	N	00	N
12	20231030	140626	57	100.00	KOSDAQ		금속	N	N	N	N		N	1926	-50	5	-2.53	3180113783	1634977	85.74	2000	2000	1902	2565	1384	1976	1945.05	0.54	0	15055	2092	2034	1967	1909	1842	2000	1875	94	589	100	1220	1	1	93551782	1802	5.58	1.72	12	1.75	345.00	1119.00	7640	20230712	-74.79	1114	20230824	72.89	7640	-74.79	20230712	1114	72.89	20230824	7640	-74.79	20230712	1114	72.89	20230824	0.16	N	073640	100	93 억		502850	N	N	0	N	00	N
13	20231030	130627	57	100.00	KOSDAQ		금속	N	N	N	N		N	1957	-19	5	-0.96	2279699316	1169187	61.31	2000	2000	1902	2565	1384	1976	1949.82	0.54	0	55727	2092	2034	1967	1909	1842	2000	1875	94	589	100	1220	1	1	93551782	1831	5.67	1.75	12	1.25	345.00	1119.00	7640	20230712	-74.38	1114	20230824	75.67	7640	-74.38	20230712	1114	75.67	20230824	7640	-74.38	20230712	1114	75.67	20230824	0.16	N	073640	100	93 억		502850	N	N	0	N	00	N
14	20231030	120622	57	100.00	KOSDAQ		금속	N	N	N	N		N	1969	-7	5	-0.35	2079439499	1066918	55.95	2000	2000	1902	2565	1384	1976	1949.02	0.54	0	58247	2092	2034	1967	1909	1842	2000	1875	94	589	100	1220	1	1	93551782	1842	5.71	1.76	12	1.14	345.00	1119.00	7640	20230712	-74.23	1114	20230824	76.75	7640	-74.23	20230712	1114	76.75	20230824	7640	-74.23	20230712	1114	76.75	20230824	0.16	N	073640	100	93 억		502850	N	N	0	N	00	N
15	20231030	110623	57	100.00	KOSDAQ		금속	N	N	N	N		N	1970	-6	5	-0.30	1834897102	941810	49.39	2000	2000	1902	2565	1384	1976	1948.27	0.54	0	70247	2092	2034	1967	1909	1842	2000	1875	94	589	100	1220	1	1	93551782	1843	5.71	1.76	12	1.01	345.00	1119.00	7640	20230712	-74.21	1114	20230824	76.84	7640	-74.21	20230712	1114	76.84	20230824	7640	-74.21	20230712	1114	76.84	20230824	0.16	N	073640	100	93 억		502850	N	N	0	N	00	N
16	20231030	100623	57	100.00	KOSDAQ		금속	N	N	N	N		N	1941	-35	5	-1.77	1255244061	646048	33.88	2000	2000	1902	2565	1384	1976	1942.96	0.54	0	-41164	2092	2034	1967	1909	1842	2000	1875	94	589	100	1220	1	1	93551782	1816	5.63	1.73	12	0.69	345.00	1119.00	7640	20230712	-74.59	1114	20230824	74.24	7640	-74.59	20230712	1114	74.24	20230824	7640	-74.59	20230712	1114	74.24	20230824	0.16	N	073640	100	93 억		502850	N	N	0	N	00	N
17	20231030	090619	57	100.00	KOSDAQ		금속	N	N	N	N		N	1970	-6	5	-0.30	244985971	123845	6.49	2000	2000	1962	2565	1384	1976	1978.17	0.54	0	-20157	2092	2034	1967	1909	1842	2000	1875	94	589	100	1220	1	1	93551782	1843	5.71	1.76	12	0.13	345.00	1119.00	7640	20230712	-74.21	1114	20230824	76.84	7640	-74.21	20230712	1114	76.84	20230824	7640	-74.21	20230712	1114	76.84	20230824	0.16	N	073640	100	93 억		502850	N	N	0	N	00	N
18	20231027	160552	57	100.00	KOSDAQ		금속	N	N	N	N		N	1976	-19	5	-0.95	3745788045	1884751	76.10	2000	2025	1900	2590	1397	1995	1987.42	0.67	0	-129258	2113	2053	2015	1955	1917	2035	1937	94	595	100	1230	1	1	93551782	1849	5.73	1.77	12	2.01	345.00	1119.00	7640	20230712	-74.14	1114	20230824	77.38	7640	-74.14	20230712	1114	77.38	20230824	7640	-74.14	20230712	1114	77.38	20230824	0.17	N	073640	100	93 억		628982	N	N	0	N	00	N
19	20231027	150621	57	100.00	KOSDAQ		금속	N	N	N	N		N	1983	-12	5	-0.60	3567839725	1794923	72.48	2000	2025	1900	2590	1397	1995	1987.74	0.67	0	-130833	2113	2053	2015	1955	1917	2035	1937	94	595	100	1230	1	1	93551782	1855	5.75	1.77	12	1.92	345.00	1119.00	7640	20230712	-74.04	1114	20230824	78.01	7640	-74.04	20230712	1114	78.01	20230824	7640	-74.04	20230712	1114	78.01	20230824	0.17	N	073640	100	93 억		628982	N	N	0	N	00	N
20	20231027	140619	57	100.00	KOSDAQ		금속	N	N	N	N		N	1978	-17	5	-0.85	2991499388	1502779	60.68	2000	2025	1900	2590	1397	1995	1990.64	0.67	0	-125327	2113	2053	2015	1955	1917	2035	1937	94	595	100	1230	1	1	93551782	1850	5.73	1.77	12	1.61	345.00	1119.00	7640	20230712	-74.11	1114	20230824	77.56	7640	-74.11	20230712	1114	77.56	20230824	7640	-74.11	20230712	1114	77.56	20230824	0.17	N	073640	100	93 억		628982	N	N	0	N	00	N
21	20231027	130612	57	100.00	KOSDAQ		금속	N	N	N	N		N	1984	-11	5	-0.55	2487817249	1247941	50.39	2000	2025	1900	2590	1397	1995	1993.54	0.67	0	-133473	2113	2053	2015	1955	1917	2035	1937	94	595	100	1230	1	1	93551782	1856	5.75	1.77	12	1.33	345.00	1119.00	7640	20230712	-74.03	1114	20230824	78.10	7640	-74.03	20230712	1114	78.10	20230824	7640	-74.03	20230712	1114	78.10	20230824	0.17	N	073640	100	93 억		628982	N	N	0	N	00	N
22	20231027	120622	57	100.00	KOSDAQ		금속	N	N	N	N		N	2000	5	2	0.25	2188995890	1097526	44.32	2000	2025	1900	2590	1397	1995	1994.48	0.67	0	-100192	2113	2053	2015	1955	1917	2035	1937	94	595	100	1230	5	1	93551782	1871	5.80	1.79	12	1.17	345.00	1119.00	7640	20230712	-73.82	1114	20230824	79.53	7640	-73.82	20230712	1114	79.53	20230824	7640	-73.82	20230712	1114	79.53	20230824	0.17	N	073640	100	93 억		628982	N	N	0	N	00	N
23	20231027	110628	57	100.00	KOSDAQ		금속	N	N	N	N		N	2010	15	2	0.75	1727783677	867717	35.04	2000	2020	1900	2590	1397	1995	1991.18	0.67	0	-72587	2113	2053	2015	1955	1917	2035	1937	94	595	100	1230	5	1	93551782	1880	5.83	1.80	12	0.93	345.00	1119.00	7640	20230712	-73.69	1114	20230824	80.43	7640	-73.69	20230712	1114	80.43	20230824	7640	-73.69	20230712	1114	80.43	20230824	0.17	N	073640	100	93 억		628982	N	N	0	N	00	N
24	20231027	100619	57	100.00	KOSDAQ		금속	N	N	N	N		N	1978	-17	5	-0.85	1335887643	671966	27.13	2000	2020	1900	2590	1397	1995	1988.03	0.67	0	-116827	2113	2053	2015	1955	1917	2035	1937	94	595	100	1230	1	1	93551782	1850	5.73	1.77	12	0.72	345.00	1119.00	7640	20230712	-74.11	1114	20230824	77.56	7640	-74.11	20230712	1114	77.56	20230824	7640	-74.11	20230712	1114	77.56	20230824	0.17	N	073640	100	93 억		628982	N	N	0	N	00	N
25	20231027	090616	57	100.00	KOSDAQ		금속	N	N	N	N		N	1982	-13	5	-0.65	247114107	124684	5.03	2000	2020	1900	2590	1397	1995	1981.92	0.67	0	-11177	2113	2053	2015	1955	1917	2035	1937	94	595	100	1230	1	1	93551782	1854	5.74	1.77	12	0.13	345.00	1119.00	7640	20230712	-74.06	1114	20230824	77.92	7640	-74.06	20230712	1114	77.92	20230824	7640	-74.06	20230712	1114	77.92	20230824	0.17	N	073640	100	93 억		628982	N	N	0	N	00	N
26	20231026	160610	57	100.00	KOSDAQ		금속	N	N	N	N		N	1995	-105	5	-5.00	4948693326	2462830	65.45	2055	2075	1977	2730	1470	2100	2009.39	0.58	0	85081	2420	2260	2180	2020	1940	2220	1980	94	630	100	1300	1	1	93551782	1866	5.78	1.78	12	2.63	345.00	1119.00	7640	20230712	-73.89	1114	20230824	79.08	7640	-73.89	20230712	1114	79.08	20230824	7640	-73.89	20230712	1114	79.08	20230824	0.19	N	073640	100	93 억		542097	N	N	0	N	00	N
27	20231026	150610	57	100.00	KOSDAQ		금속	N	N	N	N		N	1997	-103	5	-4.90	4757907351	2367149	62.91	2055	2075	1977	2730	1470	2100	2009.96	0.58	0	88865	2420	2260	2180	2020	1940	2220	1980	94	630	100	1300	1	1	93551782	1868	5.79	1.78	12	2.53	345.00	1119.00	7640	20230712	-73.86	1114	20230824	79.26	7640	-73.86	20230712	1114	79.26	20230824	7640	-73.86	20230712	1114	79.26	20230824	0.19	N	073640	100	93 억		542097	N	N	0	N	00	N
28	20231026	140612	57	100.00	KOSDAQ		금속	N	N	N	N		N	2005	-95	5	-4.52	3910162578	1941852	51.61	2055	2075	1977	2730	1470	2100	2013.61	0.58	0	66089	2420	2260	2180	2020	1940	2220	1980	94	630	100	1300	5	1	93551782	1876	5.81	1.79	12	2.08	345.00	1119.00	7640	20230712	-73.76	1114	20230824	79.98	7640	-73.76	20230712	1114	79.98	20230824	7640	-73.76	20230712	1114	79.98	20230824	0.19	N	073640	100	93 억		542097	N	N	0	N	00	N
29	20231026	130610	57	100.00	KOSDAQ		금속	N	N	N	N		N	2010	-90	5	-4.29	3537343828	1755625	46.66	2055	2075	1977	2730	1470	2100	2014.84	0.58	0	95772	2420	2260	2180	2020	1940	2220	1980	94	630	100	1300	5	1	93551782	1880	5.83	1.80	12	1.88	345.00	1119.00	7640	20230712	-73.69	1114	20230824	80.43	7640	-73.69	20230712	1114	80.43	20230824	7640	-73.69	20230712	1114	80.43	20230824	0.19	N	073640	100	93 억		542097	N	N	0	N	00	N
30	20231026	120609	57	100.00	KOSDAQ		금속	N	N	N	N		N	1998	-102	5	-4.86	3188107339	1581283	42.02	2055	2075	1977	2730	1470	2100	2016.13	0.58	0	52966	2420	2260	2180	2020	1940	2220	1980	94	630	100	1300	1	1	93551782	1869	5.79	1.79	12	1.69	345.00	1119.00	7640	20230712	-73.85	1114	20230824	79.35	7640	-73.85	20230712	1114	79.35	20230824	7640	-73.85	20230712	1114	79.35	20230824	0.19	N	073640	100	93 억		542097	N	N	0	N	00	N
31	20231026	110615	57	100.00	KOSDAQ		금속	N	N	N	N		N	2000	-100	5	-4.76	2923910101	1449110	38.51	2055	2075	1977	2730	1470	2100	2017.71	0.58	0	82882	2420	2260	2180	2020	1940	2220	1980	94	630	100	1300	5	1	93551782	1871	5.80	1.79	12	1.55	345.00	1119.00	7640	20230712	-73.82	1114	20230824	79.53	7640	-73.82	20230712	1114	79.53	20230824	7640	-73.82	20230712	1114	79.53	20230824	0.19	N	073640	100	93 억		542097	N	N	0	N	00	N
32	20231026	100614	57	100.00	KOSDAQ		금속	N	N	N	N		N	2010	-90	5	-4.29	2234002808	1105045	29.37	2055	2075	1977	2730	1470	2100	2021.61	0.58	0	137950	2420	2260	2180	2020	1940	2220	1980	94	630	100	1300	5	1	93551782	1880	5.83	1.80	12	1.18	345.00	1119.00	7640	20230712	-73.69	1114	20230824	80.43	7640	-73.69	20230712	1114	80.43	20230824	7640	-73.69	20230712	1114	80.43	20230824	0.19	N	073640	100	93 억		542097	N	N	0	N	00	N
33	20231026	090612	57	100.00	KOSDAQ		금속	N	N	N	N		N	1999	-101	5	-4.81	468338906	230475	6.13	2055	2075	1999	2730	1470	2100	2031.95	0.58	0	150	2420	2260	2180	2020	1940	2220	1980	94	630	100	1300	1	1	93551782	1870	5.79	1.79	12	0.25	345.00	1119.00	7640	20230712	-73.84	1114	20230824	79.44	7640	-73.84	20230712	1114	79.44	20230824	7640	-73.84	20230712	1114	79.44	20230824	0.19	N	073640	100	93 억		542097	N	N	0	N	00	N
34	20231025	160614	57	100.00	KOSDAQ		금속	N	N	N	N		N	2100	-70	5	-3.23	8174851725	3751272	108.34	2200	2340	2100	2820	1520	2170	2179.27	0.80	0	-215372	2333	2251	2138	2056	1943	2195	2000	94	650	100	1340	5	1	93551782	1965	6.09	1.88	12	4.01	345.00	1119.00	7640	20230712	-72.51	1114	20230824	88.51	7640	-72.51	20230712	1114	88.51	20230824	7640	-72.51	20230712	1114	88.51	20230824	0.21	N	073640	100	93 억		748759	N	N	0	N	00	N
35	20231025	150613	57	100.00	KOSDAQ		금속	N	N	N	N		N	2110	-60	5	-2.76	7845384105	3594625	103.82	2200	2340	2100	2820	1520	2170	2182.53	0.80	0	-199318	2333	2251	2138	2056	1943	2195	2000	94	650	100	1340	5	1	93551782	1974	6.12	1.89	12	3.84	345.00	1119.00	7640	20230712	-72.38	1114	20230824	89.41	7640	-72.38	20230712	1114	89.41	20230824	7640	-72.38	20230712	1114	89.41	20230824	0.21	N	073640	100	93 억		748759	N	N	0	N	00	N
36	20231025	140610	57	100.00	KOSDAQ		금속	N	N	N	N		N	2125	-45	5	-2.07	7071791610	3227914	93.23	2200	2340	2105	2820	1520	2170	2190.83	0.80	0	-150024	2333	2251	2138	2056	1943	2195	2000	94	650	100	1340	5	1	93551782	1988	6.16	1.90	12	3.45	345.00	1119.00	7640	20230712	-72.19	1114	20230824	90.75	7640	-72.19	20230712	1114	90.75	20230824	7640	-72.19	20230712	1114	90.75	20230824	0.21	N	073640	100	93 억		748759	N	N	0	N	00	N
37	20231025	130610	57	100.00	KOSDAQ		금속	N	N	N	N		N	2125	-45	5	-2.07	6841005410	3119141	90.09	2200	2340	2105	2820	1520	2170	2193.24	0.80	0	-152241	2333	2251	2138	2056	1943	2195	2000	94	650	100	1340	5	1	93551782	1988	6.16	1.90	12	3.33	345.00	1119.00	7640	20230712	-72.19	1114	20230824	90.75	7640	-72.19	20230712	1114	90.75	20230824	7640	-72.19	20230712	1114	90.75	20230824	0.21	N	073640	100	93 억		748759	N	N	0	N	00	N
38	20231025	120610	57	100.00	KOSDAQ		금속	N	N	N	N		N	2120	-50	5	-2.30	6146718390	2790814	80.60	2200	2340	2115	2820	1520	2170	2202.49	0.80	0	-218731	2333	2251	2138	2056	1943	2195	2000	94	650	100	1340	5	1	93551782	1983	6.14	1.89	12	2.98	345.00	1119.00	7640	20230712	-72.25	1114	20230824	90.31	7640	-72.25	20230712	1114	90.31	20230824	7640	-72.25	20230712	1114	90.31	20230824	0.21	N	073640	100	93 억		748759	N	N	0	N	00	N
39	20231025	110611	57	100.00	KOSDAQ		금속	N	N	N	N		N	2150	-20	5	-0.92	5378023320	2430856	70.21	2200	2340	2135	2820	1520	2170	2212.41	0.80	0	-116907	2333	2251	2138	2056	1943	2195	2000	94	650	100	1340	5	1	93551782	2011	6.23	1.92	12	2.60	345.00	1119.00	7640	20230712	-71.86	1114	20230824	93.00	7640	-71.86	20230712	1114	93.00	20230824	7640	-71.86	20230712	1114	93.00	20230824	0.21	N	073640	100	93 억		748759	N	N	0	N	00	N
40	20231025	100612	57	100.00	KOSDAQ		금속	N	N	N	N		N	2145	-25	5	-1.15	4106453710	1840730	53.16	2200	2340	2140	2820	1520	2170	2230.90	0.80	0	-114737	2333	2251	2138	2056	1943	2195	2000	94	650	100	1340	5	1	93551782	2007	6.22	1.92	12	1.97	345.00	1119.00	7640	20230712	-71.92	1114	20230824	92.55	7640	-71.92	20230712	1114	92.55	20230824	7640	-71.92	20230712	1114	92.55	20230824	0.21	N	073640	100	93 억		748759	N	N	0	N	00	N
41	20231025	090608	57	100.00	KOSDAQ		금속	N	N	N	N		N	2265	95	2	4.38	1272881365	558713	16.14	2200	2340	2195	2820	1520	2170	2278.34	0.80	0	101396	2333	2251	2138	2056	1943	2195	2000	94	650	100	1340	5	1	93551782	2119	6.57	2.02	12	0.60	345.00	1119.00	7640	20230712	-70.35	1114	20230824	103.32	7640	-70.35	20230712	1114	103.32	20230824	7640	-70.35	20230712	1114	103.32	20230824	0.21	N	073640	100	93 억		748759	N	N	0	N	00	N
42	20231024	160557	57	100.00	KOSDAQ		금속	N	N	N	N		N	2170	-55	5	-2.47	7266291415	3441180	56.04	2180	2220	2025	2890	1560	2225	2111.51	0.79	0	1825	2635	2430	2220	2015	1805	2532	2117	94	665	100	1370	5	1	93551782	2030	6.29	1.94	12	3.68	345.00	1119.00	7640	20230712	-71.60	1114	20230824	94.79	7640	-71.60	20230712	1114	94.79	20230824	7640	-71.60	20230712	1114	94.79	20230824	0.19	N	073640	100	93 억		741960	N	N	0	N	00	N
43	20231024	150607	57	100.00	KOSDAQ		금속	N	N	N	N		N	2175	-50	5	-2.25	7027632685	3331357	54.25	2180	2220	2025	2890	1560	2225	2109.54	0.79	0	-13300	2635	2430	2220	2015	1805	2532	2117	94	665	100	1370	5	1	93551782	2035	6.30	1.94	12	3.56	345.00	1119.00	7640	20230712	-71.53	1114	20230824	95.24	7640	-71.53	20230712	1114	95.24	20230824	7640	-71.53	20230712	1114	95.24	20230824	0.19	N	073640	100	93 억		741960	N	N	0	N	00	N
44	20231024	140555	57	100.00	KOSDAQ		금속	N	N	N	N		N	2175	-50	5	-2.25	6340830455	3013953	49.08	2180	2220	2025	2890	1560	2225	2103.82	0.79	0	-57314	2635	2430	2220	2015	1805	2532	2117	94	665	100	1370	5	1	93551782	2035	6.30	1.94	12	3.22	345.00	1119.00	7640	20230712	-71.53	1114	20230824	95.24	7640	-71.53	20230712	1114	95.24	20230824	7640	-71.53	20230712	1114	95.24	20230824	0.19	N	073640	100	93 억		741960	N	N	0	N	00	N
45	20231024	130602	57	100.00	KOSDAQ		금속	N	N	N	N		N	2120	-105	5	-4.72	5803710680	2762788	44.99	2180	2220	2025	2890	1560	2225	2100.67	0.79	0	-115082	2635	2430	2220	2015	1805	2532	2117	94	665	100	1370	5	1	93551782	1983	6.14	1.89	12	2.95	345.00	1119.00	7640	20230712	-72.25	1114	20230824	90.31	7640	-72.25	20230712	1114	90.31	20230824	7640	-72.25	20230712	1114	90.31	20230824	0.19	N	073640	100	93 억		741960	N	N	0	N	00	N
46	20231024	120608	57	100.00	KOSDAQ		금속	N	N	N	N		N	2075	-150	5	-6.74	5272383965	2509015	40.86	2180	2220	2025	2890	1560	2225	2101.37	0.79	0	-166944	2635	2430	2220	2015	1805	2532	2117	94	665	100	1370	5	1	93551782	1941	6.01	1.85	12	2.68	345.00	1119.00	7640	20230712	-72.84	1114	20230824	86.27	7640	-72.84	20230712	1114	86.27	20230824	7640	-72.84	20230712	1114	86.27	20230824	0.19	N	073640	100	93 억		741960	N	N	0	N	00	N
47	20231024	110603	57	100.00	KOSDAQ		금속	N	N	N	N		N	2115	-110	5	-4.94	4437418580	2109119	34.35	2180	2220	2025	2890	1560	2225	2103.91	0.79	0	-130543	2635	2430	2220	2015	1805	2532	2117	94	665	100	1370	5	1	93551782	1979	6.13	1.89	12	2.25	345.00	1119.00	7640	20230712	-72.32	1114	20230824	89.86	7640	-72.32	20230712	1114	89.86	20230824	7640	-72.32	20230712	1114	89.86	20230824	0.19	N	073640	100	93 억		741960	N	N	0	N	00	N
48	20231024	100557	57	100.00	KOSDAQ		금속	N	N	N	N		N	2055	-170	5	-7.64	3268564600	1546145	25.18	2180	2220	2025	2890	1560	2225	2114.00	0.79	0	-172596	2635	2430	2220	2015	1805	2532	2117	94	665	100	1370	5	1	93551782	1922	5.96	1.84	12	1.65	345.00	1119.00	7640	20230712	-73.10	1114	20230824	84.47	7640	-73.10	20230712	1114	84.47	20230824	7640	-73.10	20230712	1114	84.47	20230824	0.19	N	073640	100	93 억		741960	N	N	0	N	00	N
49	20231024	090602	57	100.00	KOSDAQ		금속	N	N	N	N		N	2200	-25	5	-1.12	359056810	164040	2.67	2180	2220	2160	2890	1560	2225	2188.81	0.79	0	-22354	2635	2430	2220	2015	1805	2532	2117	94	665	100	1370	5	1	93551782	2058	6.38	1.97	12	0.18	345.00	1119.00	7640	20230712	-71.20	1114	20230824	97.49	7640	-71.20	20230712	1114	97.49	20230824	7640	-71.20	20230712	1114	97.49	20230824	0.19	N	073640	100	93 억		741960	N	N	0	N	00	N
50	20231023	160554	57	100.00	KOSDAQ		금속	N	N	N	N		N	2225	-105	5	-4.51	13667465455	6114120	44.95	2110	2425	2010	3025	1635	2330	2235.24	0.72	0	66634	2636	2482	2366	2212	2096	2425	2155	94	695	100	1440	5	1	93551782	2082	6.45	1.99	12	6.54	345.00	1119.00	7640	20230712	-70.88	1114	20230824	99.73	7640	-70.88	20230712	1114	99.73	20230824	7640	-70.88	20230712	1114	99.73	20230824	0.20	N	073640	100	93 억		669316	N	N	0	N	00	N
51	20231023	150557	57	100.00	KOSDAQ		금속	N	N	N	N		N	2200	-130	5	-5.58	13106358175	5860296	43.08	2110	2425	2010	3025	1635	2330	2236.29	0.72	0	70455	2636	2482	2366	2212	2096	2425	2155	94	695	100	1440	5	1	93551782	2058	6.38	1.97	12	6.26	345.00	1119.00	7640	20230712	-71.20	1114	20230824	97.49	7640	-71.20	20230712	1114	97.49	20230824	7640	-71.20	20230712	1114	97.49	20230824	0.20	N	073640	100	93 억		669316	N	N	0	N	00	N
52	20231023	140556	57	100.00	KOSDAQ		금속	N	N	N	N		N	2240	-90	5	-3.86	12294141670	5494782	40.40	2110	2425	2010	3025	1635	2330	2237.23	0.72	0	35596	2636	2482	2366	2212	2096	2425	2155	94	695	100	1440	5	1	93551782	2096	6.49	2.00	12	5.87	345.00	1119.00	7640	20230712	-70.68	1114	20230824	101.08	7640	-70.68	20230712	1114	101.08	20230824	7640	-70.68	20230712	1114	101.08	20230824	0.20	N	073640	100	93 억		669316	N	N	0	N	00	N
53	20231023	130559	57	100.00	KOSDAQ		금속	N	N	N	N		N	2305	-25	5	-1.07	11442158025	5115651	37.61	2110	2425	2010	3025	1635	2330	2236.49	0.72	0	-5404	2636	2482	2366	2212	2096	2425	2155	94	695	100	1440	5	1	93551782	2156	6.68	2.06	12	5.47	345.00	1119.00	7640	20230712	-69.83	1114	20230824	106.91	7640	-69.83	20230712	1114	106.91	20230824	7640	-69.83	20230712	1114	106.91	20230824	0.20	N	073640	100	93 억		669316	N	N	0	N	00	N
54	20231023	120553	57	100.00	KOSDAQ		금속	N	N	N	N		N	2290	-40	5	-1.72	10228126960	4591302	33.75	2110	2425	2010	3025	1635	2330	2227.47	0.72	0	-119770	2636	2482	2366	2212	2096	2425	2155	94	695	100	1440	5	1	93551782	2142	6.64	2.05	12	4.91	345.00	1119.00	7640	20230712	-70.03	1114	20230824	105.57	7640	-70.03	20230712	1114	105.57	20230824	7640	-70.03	20230712	1114	105.57	20230824	0.20	N	073640	100	93 억		669316	N	N	0	N	00	N
55	20231023	110552	57	100.00	KOSDAQ		금속	N	N	N	N		N	2220	-110	5	-4.72	9494293940	4265804	31.36	2110	2425	2010	3025	1635	2330	2225.40	0.72	0	-102772	2636	2482	2366	2212	2096	2425	2155	94	695	100	1440	5	1	93551782	2077	6.43	1.98	12	4.56	345.00	1119.00	7640	20230712	-70.94	1114	20230824	99.28	7640	-70.94	20230712	1114	99.28	20230824	7640	-70.94	20230712	1114	99.28	20230824	0.20	N	073640	100	93 억		669316	N	N	0	N	00	N
56	20231023	100548	57	100.00	KOSDAQ		금속	N	N	N	N		N	2325	-5	5	-0.21	7801851075	3520381	25.88	2110	2425	2010	3025	1635	2330	2215.83	0.72	0	-35895	2636	2482	2366	2212	2096	2425	2155	94	695	100	1440	5	1	93551782	2175	6.74	2.08	12	3.76	345.00	1119.00	7640	20230712	-69.57	1114	20230824	108.71	7640	-69.57	20230712	1114	108.71	20230824	7640	-69.57	20230712	1114	108.71	20230824	0.20	N	073640	100	93 억		669316	N	N	0	N	00	N
57	20231023	090601	57	100.00	KOSDAQ		금속	N	N	N	N		N	2175	-155	5	-6.65	2425896075	1153912	8.48	2110	2215	2010	3025	1635	2330	2100.09	0.72	0	-118516	2636	2482	2366	2212	2096	2425	2155	94	695	100	1440	5	1	93551782	2035	6.30	1.94	12	1.23	345.00	1119.00	7640	20230712	-71.53	1114	20230824	95.24	7640	-71.53	20230712	1114	95.24	20230824	7640	-71.53	20230712	1114	95.24	20230824	0.20	N	073640	100	93 억		669316	N	N	0	N	00	N
58	20231020	160552	57	100.00	KOSDAQ		금속	N	N	N	N		N	2330	100	2	4.48	30041287385	12612947	291.22	2365	2520	2250	2895	1565	2230	2382.01	0.95	0	-222771	2443	2336	2233	2126	2023	2285	2075	94	665	100	1380	5	1	93551782	2180	6.75	2.08	12	13.48	345.00	1119.00	7640	20230712	-69.50	1114	20230824	109.16	7640	-69.50	20230712	1114	109.16	20230824	7640	-69.50	20230712	1114	109.16	20230824	0.23	N	073640	100	93 억		891830	N	N	0	N	00	N
59	20231020	150553	57	100.00	KOSDAQ		금속	N	N	N	N		N	2325	95	2	4.26	29271872440	12283013	283.60	2365	2520	2250	2895	1565	2230	2383.29	0.95	0	-300881	2443	2336	2233	2126	2023	2285	2075	94	665	100	1380	5	1	93551782	2175	6.74	2.08	12	13.13	345.00	1119.00	7640	20230712	-69.57	1114	20230824	108.71	7640	-69.57	20230712	1114	108.71	20230824	7640	-69.57	20230712	1114	108.71	20230824	0.23	N	073640	100	93 억		891830	N	N	0	N	00	N
60	20231020	140556	57	100.00	KOSDAQ		금속	N	N	N	N		N	2385	155	2	6.95	27408090880	11488651	265.26	2365	2520	2250	2895	1565	2230	2385.85	0.95	0	-256801	2443	2336	2233	2126	2023	2285	2075	94	665	100	1380	5	1	93551782	2231	6.91	2.13	12	12.28	345.00	1119.00	7640	20230712	-68.78	1114	20230824	114.09	7640	-68.78	20230712	1114	114.09	20230824	7640	-68.78	20230712	1114	114.09	20230824	0.23	N	073640	100	93 억		891830	N	N	0	N	00	N
61	20231020	130540	57	100.00	KOSDAQ		금속	N	N	N	N		N	2380	150	2	6.73	25769225335	10799022	249.34	2365	2520	2250	2895	1565	2230	2386.45	0.95	0	-240696	2443	2336	2233	2126	2023	2285	2075	94	665	100	1380	5	1	93551782	2227	6.90	2.13	12	11.54	345.00	1119.00	7640	20230712	-68.85	1114	20230824	113.64	7640	-68.85	20230712	1114	113.64	20230824	7640	-68.85	20230712	1114	113.64	20230824	0.23	N	073640	100	93 억		891830	N	N	0	N	00	N
62	20231020	120550	57	100.00	KOSDAQ		금속	N	N	N	N		N	2430	200	2	8.97	24265972850	10172535	234.87	2365	2520	2250	2895	1565	2230	2385.65	0.95	0	-295075	2443	2336	2233	2126	2023	2285	2075	94	665	100	1380	5	1	93551782	2273	7.04	2.17	12	10.87	345.00	1119.00	7640	20230712	-68.19	1114	20230824	118.13	7640	-68.19	20230712	1114	118.13	20230824	7640	-68.19	20230712	1114	118.13	20230824	0.23	N	073640	100	93 억		891830	N	N	0	N	00	N
63	20231020	110555	57	100.00	KOSDAQ		금속	N	N	N	N		N	2375	145	2	6.50	20354765560	8529719	196.94	2365	2520	2250	2895	1565	2230	2386.58	0.95	0	-278650	2443	2336	2233	2126	2023	2285	2075	94	665	100	1380	5	1	93551782	2222	6.88	2.12	12	9.12	345.00	1119.00	7640	20230712	-68.91	1114	20230824	113.20	7640	-68.91	20230712	1114	113.20	20230824	7640	-68.91	20230712	1114	113.20	20230824	0.23	N	073640	100	93 억		891830	N	N	0	N	00	N
64	20231020	100548	57	100.00	KOSDAQ		금속	N	N	N	N		N	2385	155	2	6.95	16883463650	7071598	163.27	2365	2520	2250	2895	1565	2230	2387.80	0.95	0	-218878	2443	2336	2233	2126	2023	2285	2075	94	665	100	1380	5	1	93551782	2231	6.91	2.13	12	7.56	345.00	1119.00	7640	20230712	-68.78	1114	20230824	114.09	7640	-68.78	20230712	1114	114.09	20230824	7640	-68.78	20230712	1114	114.09	20230824	0.23	N	073640	100	93 억		891830	N	N	0	N	00	N
65	20231020	090550	57	100.00	KOSDAQ		금속	N	N	N	N		N	2340	110	2	4.93	4214122970	1799362	41.54	2365	2445	2250	2895	1565	2230	2342.86	0.95	0	-233090	2443	2336	2233	2126	2023	2285	2075	94	665	100	1380	5	1	93551782	2189	6.78	2.09	12	1.92	345.00	1119.00	7640	20230712	-69.37	1114	20230824	110.05	7640	-69.37	20230712	1114	110.05	20230824	7640	-69.37	20230712	1114	110.05	20230824	0.23	N	073640	100	93 억		891830	N	N	0	N	00	N
66	20231019	160546	57	100.00	KOSDAQ		금속	N	N	N	N		N	2230	-90	5	-3.88	9353334980	4174058	44.50	2320	2340	2130	3015	1625	2320	2240.77	0.88	0	85186	2866	2592	2416	2142	1966	2505	2055	94	695	100	1430	5	1	93551782	2086	6.46	1.99	12	4.46	345.00	1119.00	7640	20230712	-70.81	1114	20230824	100.18	7640	-70.81	20230712	1114	100.18	20230824	7640	-70.81	20230712	1114	100.18	20230824	0.23	N	073640	100	93 억		820208	N	N	0	N	00	N
67	20231019	150544	57	100.00	KOSDAQ		금속	N	N	N	N		N	2235	-85	5	-3.66	8947521670	3992265	42.56	2320	2340	2130	3015	1625	2320	2241.15	0.88	0	104526	2866	2592	2416	2142	1966	2505	2055	94	695	100	1430	5	1	93551782	2091	6.48	2.00	12	4.27	345.00	1119.00	7640	20230712	-70.75	1114	20230824	100.63	7640	-70.75	20230712	1114	100.63	20230824	7640	-70.75	20230712	1114	100.63	20230824	0.23	N	073640	100	93 억		820208	N	N	0	N	00	N
68	20231019	140548	57	100.00	KOSDAQ		금속	N	N	N	N		N	2250	-70	5	-3.02	8220390340	3667569	39.10	2320	2340	2130	3015	1625	2320	2241.30	0.88	0	100609	2866	2592	2416	2142	1966	2505	2055	94	695	100	1430	5	1	93551782	2105	6.52	2.01	12	3.92	345.00	1119.00	7640	20230712	-70.55	1114	20230824	101.97	7640	-70.55	20230712	1114	101.97	20230824	7640	-70.55	20230712	1114	101.97	20230824	0.23	N	073640	100	93 억		820208	N	N	0	N	00	N
69	20231019	130543	57	100.00	KOSDAQ		금속	N	N	N	N		N	2255	-65	5	-2.80	7759713325	3463503	36.93	2320	2340	2130	3015	1625	2320	2240.35	0.88	0	107369	2866	2592	2416	2142	1966	2505	2055	94	695	100	1430	5	1	93551782	2110	6.54	2.02	12	3.70	345.00	1119.00	7640	20230712	-70.48	1114	20230824	102.42	7640	-70.48	20230712	1114	102.42	20230824	7640	-70.48	20230712	1114	102.42	20230824	0.23	N	073640	100	93 억		820208	N	N	0	N	00	N
70	20231019	120548	57	100.00	KOSDAQ		금속	N	N	N	N		N	2235	-85	5	-3.66	6403002740	2854252	30.43	2320	2340	2130	3015	1625	2320	2243.23	0.88	0	115160	2866	2592	2416	2142	1966	2505	2055	94	695	100	1430	5	1	93551782	2091	6.48	2.00	12	3.05	345.00	1119.00	7640	20230712	-70.75	1114	20230824	100.63	7640	-70.75	20230712	1114	100.63	20230824	7640	-70.75	20230712	1114	100.63	20230824	0.23	N	073640	100	93 억		820208	N	N	0	N	00	N
71	20231019	110546	57	100.00	KOSDAQ		금속	N	N	N	N		N	2295	-25	5	-1.08	5270855565	2352543	25.08	2320	2340	2130	3015	1625	2320	2240.38	0.88	0	96152	2866	2592	2416	2142	1966	2505	2055	94	695	100	1430	5	1	93551782	2147	6.65	2.05	12	2.51	345.00	1119.00	7640	20230712	-69.96	1114	20230824	106.01	7640	-69.96	20230712	1114	106.01	20230824	7640	-69.96	20230712	1114	106.01	20230824	0.23	N	073640	100	93 억		820208	N	N	0	N	00	N
72	20231019	100542	57	100.00	KOSDAQ		금속	N	N	N	N		N	2185	-135	5	-5.82	4110374460	1833528	19.55	2320	2340	2130	3015	1625	2320	2241.64	0.88	0	68712	2866	2592	2416	2142	1966	2505	2055	94	695	100	1430	5	1	93551782	2044	6.33	1.95	12	1.96	345.00	1119.00	7640	20230712	-71.40	1114	20230824	96.14	7640	-71.40	20230712	1114	96.14	20230824	7640	-71.40	20230712	1114	96.14	20230824	0.23	N	073640	100	93 억		820208	N	N	0	N	00	N
73	20231019	090547	57	100.00	KOSDAQ		금속	N	N	N	N		N	2290	-30	5	-1.29	1469018165	655859	6.99	2320	2320	2130	3015	1625	2320	2239.42	0.88	0	138415	2866	2592	2416	2142	1966	2505	2055	94	695	100	1430	5	1	93551782	2142	6.64	2.05	12	0.70	345.00	1119.00	7640	20230712	-70.03	1114	20230824	105.57	7640	-70.03	20230712	1114	105.57	20230824	7640	-70.03	20230712	1114	105.57	20230824	0.23	N	073640	100	93 억		820208	N	N	0	N	00	N
74	20231018	160550	57	100.00	KOSDAQ		금속	N	N	N	N		N	2320	-310	5	-11.79	22191231855	9279569	100.06	2690	2690	2240	3415	1845	2630	2391.43	0.81	0	50758	2863	2746	2663	2546	2463	2805	2605	94	785	100	1630	5	1	93551782	2170	6.72	2.07	12	9.92	345.00	1119.00	7640	20230712	-69.63	1114	20230824	108.26	7640	-69.63	20230712	1114	108.26	20230824	7640	-69.63	20230712	1114	108.26	20230824	0.24	N	073640	100	93 억		759531	N	N	0	N	00	N
75	20231018	150543	57	100.00	KOSDAQ		금속	N	N	N	N		N	2275	-355	5	-13.50	21343670530	8911414	96.09	2690	2690	2240	3415	1845	2630	2395.07	0.81	0	144464	2863	2746	2663	2546	2463	2805	2605	94	785	100	1630	5	1	93551782	2128	6.59	2.03	12	9.53	345.00	1119.00	7640	20230712	-70.22	1114	20230824	104.22	7640	-70.22	20230712	1114	104.22	20230824	7640	-70.22	20230712	1114	104.22	20230824	0.24	N	073640	100	93 억		759531	N	N	0	N	00	N
76	20231018	140538	57	100.00	KOSDAQ		금속	N	N	N	N		N	2265	-365	5	-13.88	18408115920	7615282	82.12	2690	2690	2265	3415	1845	2630	2417.23	0.81	0	-130188	2863	2746	2663	2546	2463	2805	2605	94	785	100	1630	5	1	93551782	2119	6.57	2.02	12	8.14	345.00	1119.00	7640	20230712	-70.35	1114	20230824	103.32	7640	-70.35	20230712	1114	103.32	20230824	7640	-70.35	20230712	1114	103.32	20230824	0.24	N	073640	100	93 억		759531	N	N	0	N	00	N
77	20231018	130534	57	100.00	KOSDAQ		금속	N	N	N	N		N	2325	-305	5	-11.60	16035921740	6586791	71.03	2690	2690	2315	3415	1845	2630	2434.53	0.81	0	16819	2863	2746	2663	2546	2463	2805	2605	94	785	100	1630	5	1	93551782	2175	6.74	2.08	12	7.04	345.00	1119.00	7640	20230712	-69.57	1114	20230824	108.71	7640	-69.57	20230712	1114	108.71	20230824	7640	-69.57	20230712	1114	108.71	20230824	0.24	N	073640	100	93 억		759531	N	N	0	N	00	N
78	20231018	120544	57	100.00	KOSDAQ		금속	N	N	N	N		N	2360	-270	5	-10.27	13855554900	5655496	60.98	2690	2690	2345	3415	1845	2630	2449.89	0.81	0	-96381	2863	2746	2663	2546	2463	2805	2605	94	785	100	1630	5	1	93551782	2208	6.84	2.11	12	6.05	345.00	1119.00	7640	20230712	-69.11	1114	20230824	111.85	7640	-69.11	20230712	1114	111.85	20230824	7640	-69.11	20230712	1114	111.85	20230824	0.24	N	073640	100	93 억		759531	N	N	0	N	00	N
79	20231018	110539	57	100.00	KOSDAQ		금속	N	N	N	N		N	2400	-230	5	-8.75	11894259260	4829472	52.08	2690	2690	2350	3415	1845	2630	2462.81	0.81	0	-15807	2863	2746	2663	2546	2463	2805	2605	94	785	100	1630	5	1	93551782	2245	6.96	2.14	12	5.16	345.00	1119.00	7640	20230712	-68.59	1114	20230824	115.44	7640	-68.59	20230712	1114	115.44	20230824	7640	-68.59	20230712	1114	115.44	20230824	0.24	N	073640	100	93 억		759531	N	N	0	N	00	N
80	20231018	100544	57	100.00	KOSDAQ		금속	N	N	N	N		N	2450	-180	5	-6.84	9827482925	3972619	42.84	2690	2690	2350	3415	1845	2630	2473.76	0.81	0	150790	2863	2746	2663	2546	2463	2805	2605	94	785	100	1630	5	1	93551782	2292	7.10	2.19	12	4.25	345.00	1119.00	7640	20230712	-67.93	1114	20230824	119.93	7640	-67.93	20230712	1114	119.93	20230824	7640	-67.93	20230712	1114	119.93	20230824	0.24	N	073640	100	93 억		759531	N	N	0	N	00	N
81	20231018	090537	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	-50	5	-1.90	1785754705	683900	7.37	2690	2690	2525	3415	1845	2630	2611.10	0.81	0	-93608	2863	2746	2663	2546	2463	2805	2605	94	785	100	1630	5	1	93551782	2414	7.48	2.31	12	0.73	345.00	1119.00	7640	20230712	-66.23	1114	20230824	131.60	7640	-66.23	20230712	1114	131.60	20230824	7640	-66.23	20230712	1114	131.60	20230824	0.24	N	073640	100	93 억		759531	N	N	0	N	00	N
82	20231017	160541	57	100.00	KOSDAQ		금속	N	N	N	N		N	2630	25	2	0.96	24594779785	9179015	42.33	2605	2780	2580	3385	1825	2605	2679.57	0.92	0	-104968	3158	2881	2673	2396	2188	3020	2535	94	780	100	1610	5	1	93551782	2460	7.62	2.35	12	9.81	345.00	1119.00	7640	20230712	-65.58	1114	20230824	136.09	7640	-65.58	20230712	1114	136.09	20230824	7640	-65.58	20230712	1114	136.09	20230824	0.22	N	073640	100	93 억		864993	N	N	0	N	00	N
83	20231017	150543	57	100.00	KOSDAQ		금속	N	N	N	N		N	2610	5	2	0.19	23956475610	8935469	41.21	2605	2780	2580	3385	1825	2605	2681.06	0.92	0	-95175	3158	2881	2673	2396	2188	3020	2535	94	780	100	1610	5	1	93551782	2442	7.57	2.33	12	9.55	345.00	1119.00	7640	20230712	-65.84	1114	20230824	134.29	7640	-65.84	20230712	1114	134.29	20230824	7640	-65.84	20230712	1114	134.29	20230824	0.22	N	073640	100	93 억		864993	N	N	0	N	00	N
84	20231017	140545	57	100.00	KOSDAQ		금속	N	N	N	N		N	2615	10	2	0.38	22540893695	8392156	38.71	2605	2780	2580	3385	1825	2605	2685.95	0.92	0	-142881	3158	2881	2673	2396	2188	3020	2535	94	780	100	1610	5	1	93551782	2446	7.58	2.34	12	8.97	345.00	1119.00	7640	20230712	-65.77	1114	20230824	134.74	7640	-65.77	20230712	1114	134.74	20230824	7640	-65.77	20230712	1114	134.74	20230824	0.22	N	073640	100	93 억		864993	N	N	0	N	00	N
85	20231017	130540	57	100.00	KOSDAQ		금속	N	N	N	N		N	2635	30	2	1.15	19980453485	7419348	34.22	2605	2780	2580	3385	1825	2605	2693.02	0.92	0	-18728	3158	2881	2673	2396	2188	3020	2535	94	780	100	1610	5	1	93551782	2465	7.64	2.35	12	7.93	345.00	1119.00	7640	20230712	-65.51	1114	20230824	136.54	7640	-65.51	20230712	1114	136.54	20230824	7640	-65.51	20230712	1114	136.54	20230824	0.22	N	073640	100	93 억		864993	N	N	0	N	00	N
86	20231017	120541	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	95	2	3.65	17485252870	6479586	29.88	2605	2780	2580	3385	1825	2605	2698.52	0.92	0	30454	3158	2881	2673	2396	2188	3020	2535	94	780	100	1610	5	1	93551782	2526	7.83	2.41	12	6.93	345.00	1119.00	7640	20230712	-64.66	1114	20230824	142.37	7640	-64.66	20230712	1114	142.37	20230824	7640	-64.66	20230712	1114	142.37	20230824	0.22	N	073640	100	93 억		864993	N	N	0	N	00	N
87	20231017	110537	57	100.00	KOSDAQ		금속	N	N	N	N		N	2675	70	2	2.69	15888227080	5887883	27.16	2605	2780	2580	3385	1825	2605	2698.46	0.92	0	-20258	3158	2881	2673	2396	2188	3020	2535	94	780	100	1610	5	1	93551782	2503	7.75	2.39	12	6.29	345.00	1119.00	7640	20230712	-64.99	1114	20230824	140.13	7640	-64.99	20230712	1114	140.13	20230824	7640	-64.99	20230712	1114	140.13	20230824	0.22	N	073640	100	93 억		864993	N	N	0	N	00	N
88	20231017	100533	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	115	2	4.41	12531568390	4641192	21.41	2605	2780	2580	3385	1825	2605	2700.08	0.92	0	-15145	3158	2881	2673	2396	2188	3020	2535	94	780	100	1610	5	1	93551782	2545	7.88	2.43	12	4.96	345.00	1119.00	7640	20230712	-64.40	1114	20230824	144.17	7640	-64.40	20230712	1114	144.17	20230824	7640	-64.40	20230712	1114	144.17	20230824	0.22	N	073640	100	93 억		864993	N	N	0	N	00	N
89	20231017	090537	57	100.00	KOSDAQ		금속	N	N	N	N		N	2710	105	2	4.03	2240327915	834692	3.85	2605	2760	2580	3385	1825	2605	2684.04	0.92	0	76165	3158	2881	2673	2396	2188	3020	2535	94	780	100	1610	5	1	93551782	2535	7.86	2.42	12	0.89	345.00	1119.00	7640	20230712	-64.53	1114	20230824	143.27	7640	-64.53	20230712	1114	143.27	20230824	7640	-64.53	20230712	1114	143.27	20230824	0.22	N	073640	100	93 억		864993	N	N	0	N	00	N
90	20231016	160537	57	100.00	KOSDAQ		금속	N	N	N	N		N	2605	-25	5	-0.95	60129750615	21594311	70.64	2560	2950	2465	3415	1845	2630	2784.76	0.86	0	47629	3243	2936	2758	2451	2273	2847	2362	94	785	100	1630	5	1	93551782	2437	7.55	2.33	12	23.08	345.00	1119.00	7640	20230712	-65.90	1114	20230824	133.84	7640	-65.90	20230712	1114	133.84	20230824	7640	-65.90	20230712	1114	133.84	20230824	0.22	N	073640	100	93 억		801688	N	N	0	N	00	N
91	20231016	150536	57	100.00	KOSDAQ		금속	N	N	N	N		N	2610	-20	5	-0.76	58977902340	21152832	69.20	2560	2950	2465	3415	1845	2630	2788.33	0.86	0	73788	3243	2936	2758	2451	2273	2847	2362	94	785	100	1630	5	1	93551782	2442	7.57	2.33	12	22.61	345.00	1119.00	7640	20230712	-65.84	1114	20230824	134.29	7640	-65.84	20230712	1114	134.29	20230824	7640	-65.84	20230712	1114	134.29	20230824	0.22	N	073640	100	93 억		801688	N	N	0	N	00	N
92	20231016	140538	57	100.00	KOSDAQ		금속	N	N	N	N		N	2660	30	2	1.14	54481665935	19425848	63.55	2560	2950	2465	3415	1845	2630	2804.77	0.86	0	132190	3243	2936	2758	2451	2273	2847	2362	94	785	100	1630	5	1	93551782	2488	7.71	2.38	12	20.76	345.00	1119.00	7640	20230712	-65.18	1114	20230824	138.78	7640	-65.18	20230712	1114	138.78	20230824	7640	-65.18	20230712	1114	138.78	20230824	0.22	N	073640	100	93 억		801688	N	N	0	N	00	N
93	20231016	130535	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	70	2	2.66	52002009780	18497069	60.51	2560	2950	2465	3415	1845	2630	2811.56	0.86	0	315774	3243	2936	2758	2451	2273	2847	2362	94	785	100	1630	5	1	93551782	2526	7.83	2.41	12	19.77	345.00	1119.00	7640	20230712	-64.66	1114	20230824	142.37	7640	-64.66	20230712	1114	142.37	20230824	7640	-64.66	20230712	1114	142.37	20230824	0.22	N	073640	100	93 억		801688	N	N	0	N	00	N
94	20231016	120535	57	100.00	KOSDAQ		금속	N	N	N	N		N	2775	145	2	5.51	47914573530	16989002	55.58	2560	2950	2465	3415	1845	2630	2820.55	0.86	0	322031	3243	2936	2758	2451	2273	2847	2362	94	785	100	1630	5	1	93551782	2596	8.04	2.48	12	18.16	345.00	1119.00	7640	20230712	-63.68	1114	20230824	149.10	7640	-63.68	20230712	1114	149.10	20230824	7640	-63.68	20230712	1114	149.10	20230824	0.22	N	073640	100	93 억		801688	N	N	0	N	00	N
95	20231016	110532	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	190	2	7.22	43669633280	15470023	50.61	2560	2950	2465	3415	1845	2630	2823.10	0.86	0	348293	3243	2936	2758	2451	2273	2847	2362	94	785	100	1630	5	1	93551782	2638	8.17	2.52	12	16.54	345.00	1119.00	7640	20230712	-63.09	1114	20230824	153.14	7640	-63.09	20230712	1114	153.14	20230824	7640	-63.09	20230712	1114	153.14	20230824	0.22	N	073640	100	93 억		801688	N	N	0	N	00	N
96	20231016	100528	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	175	2	6.65	28849611295	10328900	33.79	2560	2920	2465	3415	1845	2630	2793.41	0.86	0	85255	3243	2936	2758	2451	2273	2847	2362	94	785	100	1630	5	1	93551782	2624	8.13	2.51	12	11.04	345.00	1119.00	7640	20230712	-63.29	1114	20230824	151.80	7640	-63.29	20230712	1114	151.80	20230824	7640	-63.29	20230712	1114	151.80	20230824	0.22	N	073640	100	93 억		801688	N	N	0	N	00	N
97	20231016	090531	57	100.00	KOSDAQ		금속	N	N	N	N		N	2650	20	2	0.76	2386199365	922889	3.02	2560	2660	2465	3415	1845	2630	2584.61	0.86	0	3427	3243	2936	2758	2451	2273	2847	2362	94	785	100	1630	5	1	93551782	2479	7.68	2.37	12	0.99	345.00	1119.00	7640	20230712	-65.31	1114	20230824	137.88	7640	-65.31	20230712	1114	137.88	20230824	7640	-65.31	20230712	1114	137.88	20230824	0.22	N	073640	100	93 억		801688	N	N	0	N	00	N
98	20231012	160546	57	100.00	KOSDAQ		금속	N	N	N	N		N	2745	630	1	29.79	84174134335	32509264	797.27	2115	2745	2105	2745	1485	2115	2589.24	1.68	0	-593313	2337	2225	2098	1986	1859	2282	2043	94	630	100	1310	5	1	93551782	2568	7.96	2.45	12	34.75	345.00	1119.00	7640	20230712	-64.07	1114	20230824	146.41	7640	-64.07	20230712	1114	146.41	20230824	7640	-64.07	20230712	1114	146.41	20230824	0.23	N	073640	100	93 억		1570941	N	N	0	N	00	N
99	20231012	150536	57	100.00	KOSDAQ		금속	N	N	N	N		N	2745	630	1	29.79	84143659345	32498162	796.99	2115	2745	2105	2745	1485	2115	2589.18	1.68	0	-593107	2337	2225	2098	1986	1859	2282	2043	94	630	100	1310	5	1	93551782	2568	7.96	2.45	12	34.74	345.00	1119.00	7640	20230712	-64.07	1114	20230824	146.41	7640	-64.07	20230712	1114	146.41	20230824	7640	-64.07	20230712	1114	146.41	20230824	0.23	N	073640	100	93 억		1570941	N	N	0	N	00	N
100	20231012	140534	57	100.00	KOSDAQ		금속	N	N	N	N		N	2745	630	1	29.79	84014633365	32451158	795.84	2115	2745	2105	2745	1485	2115	2588.96	1.68	0	-593107	2337	2225	2098	1986	1859	2282	2043	94	630	100	1310	5	1	93551782	2568	7.96	2.45	12	34.69	345.00	1119.00	7640	20230712	-64.07	1114	20230824	146.41	7640	-64.07	20230712	1114	146.41	20230824	7640	-64.07	20230712	1114	146.41	20230824	0.23	N	073640	100	93 억		1570941	N	N	0	N	00	N
101	20231012	130534	57	100.00	KOSDAQ		금속	N	N	N	N		N	2745	630	1	29.79	83659850350	32321911	792.67	2115	2745	2105	2745	1485	2115	2588.33	1.68	0	-593107	2337	2225	2098	1986	1859	2282	2043	94	630	100	1310	5	1	93551782	2568	7.96	2.45	12	34.55	345.00	1119.00	7640	20230712	-64.07	1114	20230824	146.41	7640	-64.07	20230712	1114	146.41	20230824	7640	-64.07	20230712	1114	146.41	20230824	0.23	N	073640	100	93 억		1570941	N	N	0	N	00	N
102	20231012	120543	57	100.00	KOSDAQ		금속	N	N	N	N		N	2745	630	1	29.79	83053098295	32100872	787.25	2115	2745	2105	2745	1485	2115	2587.25	1.68	0	-593107	2337	2225	2098	1986	1859	2282	2043	94	630	100	1310	5	1	93551782	2568	7.96	2.45	12	34.31	345.00	1119.00	7640	20230712	-64.07	1114	20230824	146.41	7640	-64.07	20230712	1114	146.41	20230824	7640	-64.07	20230712	1114	146.41	20230824	0.23	N	073640	100	93 억		1570941	N	N	0	N	00	N
103	20231012	110541	57	100.00	KOSDAQ		금속	N	N	N	N		N	2645	530	2	25.06	72475166160	28208411	691.79	2115	2745	2105	2745	1485	2115	2569.28	1.68	0	-1015818	2337	2225	2098	1986	1859	2282	2043	94	630	100	1310	5	1	93551782	2474	7.67	2.36	12	30.15	345.00	1119.00	7640	20230712	-65.38	1114	20230824	137.43	7640	-65.38	20230712	1114	137.43	20230824	7640	-65.38	20230712	1114	137.43	20230824	0.23	N	073640	100	93 억		1570941	N	N	0	N	00	N
104	20231012	100538	57	100.00	KOSDAQ		금속	N	N	N	N		N	2390	275	2	13.00	40381030900	16018854	392.85	2115	2745	2105	2745	1485	2115	2520.84	1.68	0	-680586	2337	2225	2098	1986	1859	2282	2043	94	630	100	1310	5	1	93551782	2236	6.93	2.14	12	17.12	345.00	1119.00	7640	20230712	-68.72	1114	20230824	114.54	7640	-68.72	20230712	1114	114.54	20230824	7640	-68.72	20230712	1114	114.54	20230824	0.23	N	073640	100	93 억		1570941	N	N	0	N	00	N
105	20231012	090541	57	100.00	KOSDAQ		금속	N	N	N	N		N	2140	25	2	1.18	139054660	65196	1.60	2115	2160	2115	2745	1485	2115	2132.87	1.68	0	-7527	2337	2225	2098	1986	1859	2282	2043	94	630	100	1310	5	1	93551782	2002	6.20	1.91	12	0.07	345.00	1119.00	7640	20230712	-71.99	1114	20230824	92.10	7640	-71.99	20230712	1114	92.10	20230824	7640	-71.99	20230712	1114	92.10	20230824	0.23	N	073640	100	93 억		1570941	N	N	0	N	00	N
106	20231011	160536	57	100.00	KOSDAQ		금속	N	N	N	N		N	2115	150	2	7.63	8611592685	4058685	250.40	1971	2210	1971	2550	1376	1965	2121.77	1.26	0	435662	2119	2041	1992	1914	1865	2017	1890	94	585	100	1210	5	1	93551782	1979	6.13	1.89	12	4.34	345.00	1119.00	7640	20230712	-72.32	1114	20230824	89.86	7640	-72.32	20230712	1114	89.86	20230824	7640	-72.32	20230712	1114	89.86	20230824	0.24	N	073640	100	93 억		1182545	N	N	0	N	00	N
107	20231011	150536	57	100.00	KOSDAQ		금속	N	N	N	N		N	2105	140	2	7.12	8199068875	3862569	238.30	1971	2210	1971	2550	1376	1965	2122.70	1.26	0	396833	2119	2041	1992	1914	1865	2017	1890	94	585	100	1210	5	1	93551782	1969	6.10	1.88	12	4.13	345.00	1119.00	7640	20230712	-72.45	1114	20230824	88.96	7640	-72.45	20230712	1114	88.96	20230824	7640	-72.45	20230712	1114	88.96	20230824	0.24	N	073640	100	93 억		1182545	N	N	0	N	00	N
108	20231011	140541	57	100.00	KOSDAQ		금속	N	N	N	N		N	2110	145	2	7.38	7850181505	3696322	228.05	1971	2210	1971	2550	1376	1965	2123.78	1.26	0	362432	2119	2041	1992	1914	1865	2017	1890	94	585	100	1210	5	1	93551782	1974	6.12	1.89	12	3.95	345.00	1119.00	7640	20230712	-72.38	1114	20230824	89.41	7640	-72.38	20230712	1114	89.41	20230824	7640	-72.38	20230712	1114	89.41	20230824	0.24	N	073640	100	93 억		1182545	N	N	0	N	00	N
109	20231011	130532	57	100.00	KOSDAQ		금속	N	N	N	N		N	2140	175	2	8.91	7054237370	3320729	204.87	1971	2210	1971	2550	1376	1965	2124.30	1.26	0	293559	2119	2041	1992	1914	1865	2017	1890	94	585	100	1210	5	1	93551782	2002	6.20	1.91	12	3.55	345.00	1119.00	7640	20230712	-71.99	1114	20230824	92.10	7640	-71.99	20230712	1114	92.10	20230824	7640	-71.99	20230712	1114	92.10	20230824	0.24	N	073640	100	93 억		1182545	N	N	0	N	00	N
110	20231011	120543	57	100.00	KOSDAQ		금속	N	N	N	N		N	2135	170	2	8.65	6273894765	2954874	182.30	1971	2210	1971	2550	1376	1965	2123.24	1.26	0	218105	2119	2041	1992	1914	1865	2017	1890	94	585	100	1210	5	1	93551782	1997	6.19	1.91	12	3.16	345.00	1119.00	7640	20230712	-72.05	1114	20230824	91.65	7640	-72.05	20230712	1114	91.65	20230824	7640	-72.05	20230712	1114	91.65	20230824	0.24	N	073640	100	93 억		1182545	N	N	0	N	00	N
111	20231011	110538	57	100.00	KOSDAQ		금속	N	N	N	N		N	2095	130	2	6.62	2544434880	1231173	75.96	1971	2130	1971	2550	1376	1965	2066.68	1.26	0	155252	2119	2041	1992	1914	1865	2017	1890	94	585	100	1210	5	1	93551782	1960	6.07	1.87	12	1.32	345.00	1119.00	7640	20230712	-72.58	1114	20230824	88.06	7640	-72.58	20230712	1114	88.06	20230824	7640	-72.58	20230712	1114	88.06	20230824	0.24	N	073640	100	93 억		1182545	N	N	0	N	00	N
112	20231011	100535	57	100.00	KOSDAQ		금속	N	N	N	N		N	2025	60	2	3.05	794732830	394679	24.35	1971	2050	1971	2550	1376	1965	2013.62	1.26	0	61053	2119	2041	1992	1914	1865	2017	1890	94	585	100	1210	5	1	93551782	1894	5.87	1.81	12	0.42	345.00	1119.00	7640	20230712	-73.49	1114	20230824	81.78	7640	-73.49	20230712	1114	81.78	20230824	7640	-73.49	20230712	1114	81.78	20230824	0.24	N	073640	100	93 억		1182545	N	N	0	N	00	N
113	20231011	090538	57	100.00	KOSDAQ		금속	N	N	N	N		N	1982	17	2	0.87	115888552	58185	3.59	1971	2020	1971	2550	1376	1965	1991.73	1.26	0	-16190	2119	2041	1992	1914	1865	2017	1890	94	585	100	1210	1	1	93551782	1854	5.74	1.77	12	0.06	345.00	1119.00	7640	20230712	-74.06	1114	20230824	77.92	7640	-74.06	20230712	1114	77.92	20230824	7640	-74.06	20230712	1114	77.92	20230824	0.24	N	073640	100	93 억		1182545	N	N	0	N	00	N
114	20231010	160531	57	100.00	KOSDAQ		금속	N	N	N	N		N	1965	-50	5	-2.48	3216633767	1611738	65.70	2010	2070	1943	2615	1415	2015	1995.76	1.46	0	-174590	2188	2101	2018	1931	1848	2145	1975	94	600	100	1240	1	1	93551782	1838	5.70	1.76	12	1.72	345.00	1119.00	7640	20230712	-74.28	1114	20230824	76.39	7640	-74.28	20230712	1114	76.39	20230824	7640	-74.28	20230712	1114	76.39	20230824	0.24	N	073640	100	93 억		1361736	N	N	0	N	00	N
115	20231010	150530	57	100.00	KOSDAQ		금속	N	N	N	N		N	1961	-54	5	-2.68	3059368818	1531610	62.43	2010	2070	1943	2615	1415	2015	1997.47	1.46	0	-162417	2188	2101	2018	1931	1848	2145	1975	94	600	100	1240	1	1	93551782	1835	5.68	1.75	12	1.64	345.00	1119.00	7640	20230712	-74.33	1114	20230824	76.03	7640	-74.33	20230712	1114	76.03	20230824	7640	-74.33	20230712	1114	76.03	20230824	0.24	N	073640	100	93 억		1361736	N	N	0	N	00	N
116	20231010	140533	57	100.00	KOSDAQ		금속	N	N	N	N		N	1994	-21	5	-1.04	2632839712	1316083	53.65	2010	2070	1943	2615	1415	2015	2000.50	1.46	0	-73799	2188	2101	2018	1931	1848	2145	1975	94	600	100	1240	1	1	93551782	1865	5.78	1.78	12	1.41	345.00	1119.00	7640	20230712	-73.90	1114	20230824	78.99	7640	-73.90	20230712	1114	78.99	20230824	7640	-73.90	20230712	1114	78.99	20230824	0.24	N	073640	100	93 억		1361736	N	N	0	N	00	N
117	20231010	130528	57	100.00	KOSDAQ		금속	N	N	N	N		N	2005	-10	5	-0.50	2283611435	1141554	46.53	2010	2070	1943	2615	1415	2015	2000.42	1.46	0	-49644	2188	2101	2018	1931	1848	2145	1975	94	600	100	1240	5	1	93551782	1876	5.81	1.79	12	1.22	345.00	1119.00	7640	20230712	-73.76	1114	20230824	79.98	7640	-73.76	20230712	1114	79.98	20230824	7640	-73.76	20230712	1114	79.98	20230824	0.24	N	073640	100	93 억		1361736	N	N	0	N	00	N
118	20231010	120527	57	100.00	KOSDAQ		금속	N	N	N	N		N	2010	-5	5	-0.25	2110841970	1055422	43.02	2010	2070	1943	2615	1415	2015	1999.98	1.46	0	-41293	2188	2101	2018	1931	1848	2145	1975	94	600	100	1240	5	1	93551782	1880	5.83	1.80	12	1.13	345.00	1119.00	7640	20230712	-73.69	1114	20230824	80.43	7640	-73.69	20230712	1114	80.43	20230824	7640	-73.69	20230712	1114	80.43	20230824	0.24	N	073640	100	93 억		1361736	N	N	0	N	00	N
119	20231010	110520	57	100.00	KOSDAQ		금속	N	N	N	N		N	2000	-15	5	-0.74	1591285122	799450	32.59	2010	2045	1943	2615	1415	2015	1990.43	1.46	0	-110114	2188	2101	2018	1931	1848	2145	1975	94	600	100	1240	5	1	93551782	1871	5.80	1.79	12	0.85	345.00	1119.00	7640	20230712	-73.82	1114	20230824	79.53	7640	-73.82	20230712	1114	79.53	20230824	7640	-73.82	20230712	1114	79.53	20230824	0.24	N	073640	100	93 억		1361736	N	N	0	N	00	N
120	20231010	100523	57	100.00	KOSDAQ		금속	N	N	N	N		N	1997	-18	5	-0.89	1142228783	574349	23.41	2010	2045	1943	2615	1415	2015	1988.67	1.46	0	-116030	2188	2101	2018	1931	1848	2145	1975	94	600	100	1240	1	1	93551782	1868	5.79	1.78	12	0.61	345.00	1119.00	7640	20230712	-73.86	1114	20230824	79.26	7640	-73.86	20230712	1114	79.26	20230824	7640	-73.86	20230712	1114	79.26	20230824	0.24	N	073640	100	93 억		1361736	N	N	0	N	00	N
121	20231010	090521	57	100.00	KOSDAQ		금속	N	N	N	N		N	1997	-18	5	-0.89	214744094	106668	4.35	2010	2030	1995	2615	1415	2015	2013.18	1.46	0	-34237	2188	2101	2018	1931	1848	2145	1975	94	600	100	1240	1	1	93551782	1868	5.79	1.78	12	0.11	345.00	1119.00	7640	20230712	-73.86	1114	20230824	79.26	7640	-73.86	20230712	1114	79.26	20230824	7640	-73.86	20230712	1114	79.26	20230824	0.24	N	073640	100	93 억		1361736	N	N	0	N	00	N
122	20231006	160527	57	100.00	KOSDAQ		금속	N	N	N	N		N	2015	71	2	3.65	4950776888	2436007	114.76	1935	2105	1935	2525	1361	1944	2032.37	1.10	0	311667	2119	2031	1972	1884	1825	2002	1855	94	581	100	1200	5	1	93551782	1885	5.84	1.80	12	2.60	345.00	1119.00	7640	20230712	-73.63	1114	20230824	80.88	7640	-73.63	20230712	1114	80.88	20230824	7640	-73.63	20230712	1114	80.88	20230824	0.26	N	073640	100	93 억		1033227	N	N	0	N	00	N
123	20231006	150517	57	100.00	KOSDAQ		금속	N	N	N	N		N	2015	71	2	3.65	4784617443	2353636	110.88	1935	2105	1935	2525	1361	1944	2032.86	1.10	0	316369	2119	2031	1972	1884	1825	2002	1855	94	581	100	1200	5	1	93551782	1885	5.84	1.80	12	2.52	345.00	1119.00	7640	20230712	-73.63	1114	20230824	80.88	7640	-73.63	20230712	1114	80.88	20230824	7640	-73.63	20230712	1114	80.88	20230824	0.26	N	073640	100	93 억		1033227	N	N	0	N	00	N
124	20231006	140518	57	100.00	KOSDAQ		금속	N	N	N	N		N	2015	71	2	3.65	4337441948	2131043	100.39	1935	2105	1935	2525	1361	1944	2035.36	1.10	0	334638	2119	2031	1972	1884	1825	2002	1855	94	581	100	1200	5	1	93551782	1885	5.84	1.80	12	2.28	345.00	1119.00	7640	20230712	-73.63	1114	20230824	80.88	7640	-73.63	20230712	1114	80.88	20230824	7640	-73.63	20230712	1114	80.88	20230824	0.26	N	073640	100	93 억		1033227	N	N	0	N	00	N
125	20231006	130514	57	100.00	KOSDAQ		금속	N	N	N	N		N	2035	91	2	4.68	4004876228	1966227	92.63	1935	2105	1935	2525	1361	1944	2036.83	1.10	0	329556	2119	2031	1972	1884	1825	2002	1855	94	581	100	1200	5	1	93551782	1904	5.90	1.82	12	2.10	345.00	1119.00	7640	20230712	-73.36	1114	20230824	82.68	7640	-73.36	20230712	1114	82.68	20230824	7640	-73.36	20230712	1114	82.68	20230824	0.26	N	073640	100	93 억		1033227	N	N	0	N	00	N
126	20231006	120512	57	100.00	KOSDAQ		금속	N	N	N	N		N	2050	106	2	5.45	3557018493	1746180	82.26	1935	2105	1935	2525	1361	1944	2037.03	1.10	0	297581	2119	2031	1972	1884	1825	2002	1855	94	581	100	1200	5	1	93551782	1918	5.94	1.83	12	1.87	345.00	1119.00	7640	20230712	-73.17	1114	20230824	84.02	7640	-73.17	20230712	1114	84.02	20230824	7640	-73.17	20230712	1114	84.02	20230824	0.26	N	073640	100	93 억		1033227	N	N	0	N	00	N
127	20231006	110508	57	100.00	KOSDAQ		금속	N	N	N	N		N	2050	106	2	5.45	2492351538	1233166	58.09	1935	2075	1935	2525	1361	1944	2021.10	1.10	0	250876	2119	2031	1972	1884	1825	2002	1855	94	581	100	1200	5	1	93551782	1918	5.94	1.83	12	1.32	345.00	1119.00	7640	20230712	-73.17	1114	20230824	84.02	7640	-73.17	20230712	1114	84.02	20230824	7640	-73.17	20230712	1114	84.02	20230824	0.26	N	073640	100	93 억		1033227	N	N	0	N	00	N
128	20231006	100513	57	100.00	KOSDAQ		금속	N	N	N	N		N	2040	96	2	4.94	1940715973	962615	45.35	1935	2070	1935	2525	1361	1944	2016.09	1.10	0	226474	2119	2031	1972	1884	1825	2002	1855	94	581	100	1200	5	1	93551782	1908	5.91	1.82	12	1.03	345.00	1119.00	7640	20230712	-73.30	1114	20230824	83.12	7640	-73.30	20230712	1114	83.12	20230824	7640	-73.30	20230712	1114	83.12	20230824	0.26	N	073640	100	93 억		1033227	N	N	0	N	00	N
129	20231006	090508	57	100.00	KOSDAQ		금속	N	N	N	N		N	1950	6	2	0.31	210442840	107146	5.05	1935	1983	1935	2525	1361	1944	1964.08	1.10	0	14103	2119	2031	1972	1884	1825	2002	1855	94	581	100	1200	1	1	93551782	1824	5.65	1.74	12	0.11	345.00	1119.00	7640	20230712	-74.48	1114	20230824	75.04	7640	-74.48	20230712	1114	75.04	20230824	7640	-74.48	20230712	1114	75.04	20230824	0.26	N	073640	100	93 억		1033227	N	N	0	N	00	N