KissMeData/073640/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	160628	57	100.00	KOSDAQ		금속	N	N	N	N		N	1927	42	2	2.23	4357487008	2339140	75.92	1880	1931	1815	2450	1320	1885	1862.72	1.51	0	285832	2095	1990	1895	1790	1695	2042	1842	94	565	100	1130	1	1	93551782	1803	5.59	1.72	12	2.50	345.00	1119.00	7640	20230712	-74.78	1114	20230824	72.98	7640	-74.78	20230712	1114	72.98	20230824	7640	-74.78	20230712	1114	72.98	20230824	0.28	N	073640	100	93 억		1413247	N	N	0	N	00	N
3	20230927	150632	57	100.00	KOSDAQ		금속	N	N	N	N		N	1872	-13	5	-0.69	3984761938	2141959	69.52	1880	1931	1815	2450	1320	1885	1860.34	1.51	0	283634	2095	1990	1895	1790	1695	2042	1842	94	565	100	1130	1	1	93551782	1751	5.43	1.67	12	2.29	345.00	1119.00	7640	20230712	-75.50	1114	20230824	68.04	7640	-75.50	20230712	1114	68.04	20230824	7640	-75.50	20230712	1114	68.04	20230824	0.28	N	073640	100	93 억		1413247	N	N	0	N	00	N
4	20230927	140632	57	100.00	KOSDAQ		금속	N	N	N	N		N	1870	-15	5	-0.80	3200618849	1721114	55.86	1880	1931	1815	2450	1320	1885	1859.62	1.51	0	184563	2095	1990	1895	1790	1695	2042	1842	94	565	100	1130	1	1	93551782	1749	5.42	1.67	12	1.84	345.00	1119.00	7640	20230712	-75.52	1114	20230824	67.86	7640	-75.52	20230712	1114	67.86	20230824	7640	-75.52	20230712	1114	67.86	20230824	0.28	N	073640	100	93 억		1413247	N	N	0	N	00	N
5	20230927	130625	57	100.00	KOSDAQ		금속	N	N	N	N		N	1881	-4	5	-0.21	2700149047	1454742	47.22	1880	1931	1815	2450	1320	1885	1856.10	1.51	0	227437	2095	1990	1895	1790	1695	2042	1842	94	565	100	1130	1	1	93551782	1760	5.45	1.68	12	1.56	345.00	1119.00	7640	20230712	-75.38	1114	20230824	68.85	7640	-75.38	20230712	1114	68.85	20230824	7640	-75.38	20230712	1114	68.85	20230824	0.28	N	073640	100	93 억		1413247	N	N	0	N	00	N
6	20230927	120625	57	100.00	KOSDAQ		금속	N	N	N	N		N	1829	-56	5	-2.97	2195456882	1182658	38.39	1880	1931	1815	2450	1320	1885	1856.37	1.51	0	89891	2095	1990	1895	1790	1695	2042	1842	94	565	100	1130	1	1	93551782	1711	5.30	1.63	12	1.26	345.00	1119.00	7640	20230712	-76.06	1114	20230824	64.18	7640	-76.06	20230712	1114	64.18	20230824	7640	-76.06	20230712	1114	64.18	20230824	0.28	N	073640	100	93 억		1413247	N	N	0	N	00	N
7	20230927	110631	57	100.00	KOSDAQ		금속	N	N	N	N		N	1834	-51	5	-2.71	1538775353	823919	26.74	1880	1931	1833	2450	1320	1885	1867.63	1.51	0	-11167	2095	1990	1895	1790	1695	2042	1842	94	565	100	1130	1	1	93551782	1716	5.32	1.64	12	0.88	345.00	1119.00	7640	20230712	-75.99	1114	20230824	64.63	7640	-75.99	20230712	1114	64.63	20230824	7640	-75.99	20230712	1114	64.63	20230824	0.28	N	073640	100	93 억		1413247	N	N	0	N	00	N
8	20230927	100626	57	100.00	KOSDAQ		금속	N	N	N	N		N	1864	-21	5	-1.11	1028840408	548203	17.79	1880	1931	1835	2450	1320	1885	1876.75	1.51	0	-42207	2095	1990	1895	1790	1695	2042	1842	94	565	100	1130	1	1	93551782	1744	5.40	1.67	12	0.59	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	0.28	N	073640	100	93 억		1413247	N	N	0	N	00	N
9	20230927	090635	57	100.00	KOSDAQ		금속	N	N	N	N		N	1905	20	2	1.06	242797874	129297	4.20	1880	1907	1835	2450	1320	1885	1877.83	1.51	0	38777	2095	1990	1895	1790	1695	2042	1842	94	565	100	1130	1	1	93551782	1782	5.52	1.70	12	0.14	345.00	1119.00	7640	20230712	-75.07	1114	20230824	71.01	7640	-75.07	20230712	1114	71.01	20230824	7640	-75.07	20230712	1114	71.01	20230824	0.28	N	073640	100	93 억		1413247	N	N	0	N	00	N
10	20230926	160625	57	100.00	KOSDAQ		금속	N	N	N	N		N	1885	-52	5	-2.68	5894669215	3055911	64.43	1865	2000	1800	2515	1356	1937	1928.94	1.41	0	102790	2227	2081	2004	1858	1781	2043	1820	92	578	100	1160	1	1	91936797	1733	5.46	1.68	12	3.32	345.00	1119.00	7640	20230712	-75.33	1114	20230824	69.21	7640	-75.33	20230712	1114	69.21	20230824	7640	-75.33	20230712	1114	69.21	20230824	0.28	N	073640	100	91 억		1298307	N	N	0	N	00	N
11	20230926	150626	57	100.00	KOSDAQ		금속	N	N	N	N		N	1891	-46	5	-2.37	5678902397	2941638	62.03	1865	2000	1800	2515	1356	1937	1930.52	1.41	0	90178	2227	2081	2004	1858	1781	2043	1820	92	578	100	1160	1	1	91936797	1739	5.48	1.69	12	3.20	345.00	1119.00	7640	20230712	-75.25	1114	20230824	69.75	7640	-75.25	20230712	1114	69.75	20230824	7640	-75.25	20230712	1114	69.75	20230824	0.28	N	073640	100	91 억		1298307	N	N	0	N	00	N
12	20230926	140620	57	100.00	KOSDAQ		금속	N	N	N	N		N	1902	-35	5	-1.81	5167059794	2672113	56.34	1865	2000	1800	2515	1356	1937	1933.70	1.41	0	95559	2227	2081	2004	1858	1781	2043	1820	92	578	100	1160	1	1	91936797	1749	5.51	1.70	12	2.91	345.00	1119.00	7640	20230712	-75.10	1114	20230824	70.74	7640	-75.10	20230712	1114	70.74	20230824	7640	-75.10	20230712	1114	70.74	20230824	0.28	N	073640	100	91 억		1298307	N	N	0	N	00	N
13	20230926	130624	57	100.00	KOSDAQ		금속	N	N	N	N		N	1921	-16	5	-0.83	4748252745	2452478	51.71	1865	2000	1800	2515	1356	1937	1936.10	1.41	0	104385	2227	2081	2004	1858	1781	2043	1820	92	578	100	1160	1	1	91936797	1766	5.57	1.72	12	2.67	345.00	1119.00	7640	20230712	-74.86	1114	20230824	72.44	7640	-74.86	20230712	1114	72.44	20230824	7640	-74.86	20230712	1114	72.44	20230824	0.28	N	073640	100	91 억		1298307	N	N	0	N	00	N
14	20230926	120625	57	100.00	KOSDAQ		금속	N	N	N	N		N	1939	2	2	0.10	4265191198	2202974	46.45	1865	2000	1800	2515	1356	1937	1936.11	1.41	0	160130	2227	2081	2004	1858	1781	2043	1820	92	578	100	1160	1	1	91936797	1783	5.62	1.73	12	2.40	345.00	1119.00	7640	20230712	-74.62	1114	20230824	74.06	7640	-74.62	20230712	1114	74.06	20230824	7640	-74.62	20230712	1114	74.06	20230824	0.28	N	073640	100	91 억		1298307	N	N	0	N	00	N
15	20230926	110625	57	100.00	KOSDAQ		금속	N	N	N	N		N	1906	-31	5	-1.60	3724965115	1919111	40.46	1865	2000	1800	2515	1356	1937	1940.99	1.41	0	91978	2227	2081	2004	1858	1781	2043	1820	92	578	100	1160	1	1	91936797	1752	5.52	1.70	12	2.09	345.00	1119.00	7640	20230712	-75.05	1114	20230824	71.10	7640	-75.05	20230712	1114	71.10	20230824	7640	-75.05	20230712	1114	71.10	20230824	0.28	N	073640	100	91 억		1298307	N	N	0	N	00	N
16	20230926	100623	57	100.00	KOSDAQ		금속	N	N	N	N		N	1924	-13	5	-0.67	2955964287	1521107	32.07	1865	2000	1800	2515	1356	1937	1943.30	1.41	0	86551	2227	2081	2004	1858	1781	2043	1820	92	578	100	1160	1	1	91936797	1769	5.58	1.72	12	1.65	345.00	1119.00	7640	20230712	-74.82	1114	20230824	72.71	7640	-74.82	20230712	1114	72.71	20230824	7640	-74.82	20230712	1114	72.71	20230824	0.28	N	073640	100	91 억		1298307	N	N	0	N	00	N
17	20230926	090624	57	100.00	KOSDAQ		금속	N	N	N	N		N	1973	36	2	1.86	733842338	379730	8.01	1865	2000	1800	2515	1356	1937	1932.53	1.41	0	22421	2227	2081	2004	1858	1781	2043	1820	92	578	100	1160	1	1	91936797	1814	5.72	1.76	12	0.41	345.00	1119.00	7640	20230712	-74.18	1114	20230824	77.11	7640	-74.18	20230712	1114	77.11	20230824	7640	-74.18	20230712	1114	77.11	20230824	0.28	N	073640	100	91 억		1298307	N	N	0	N	00	N
18	20230925	160623	57	100.00	KOSDAQ		금속	N	N	N	N		N	1937	-218	5	-10.12	9402208828	4693459	281.33	2140	2150	1927	2800	1510	2155	2003.33	0.81	0	534468	2241	2197	2151	2107	2061	2220	2130	92	645	100	1290	1	1	91936797	1781	5.61	1.73	12	5.11	345.00	1119.00	7640	20230712	-74.65	1114	20230824	73.88	7640	-74.65	20230712	1114	73.88	20230824	7640	-74.65	20230712	1114	73.88	20230824	0.28	N	073640	100	91 억		746209	N	N	0	N	00	N
19	20230925	150627	57	100.00	KOSDAQ		금속	N	N	N	N		N	1955	-200	5	-9.28	8885326011	4428327	265.44	2140	2150	1927	2800	1510	2155	2006.46	0.81	0	500161	2241	2197	2151	2107	2061	2220	2130	92	645	100	1290	1	1	91936797	1797	5.67	1.75	12	4.82	345.00	1119.00	7640	20230712	-74.41	1114	20230824	75.49	7640	-74.41	20230712	1114	75.49	20230824	7640	-74.41	20230712	1114	75.49	20230824	0.28	N	073640	100	91 억		746209	N	N	0	N	00	N
20	20230925	140615	57	100.00	KOSDAQ		금속	N	N	N	N		N	1981	-174	5	-8.07	7091238770	3510099	210.40	2140	2150	1975	2800	1510	2155	2020.23	0.81	0	315739	2241	2197	2151	2107	2061	2220	2130	92	645	100	1290	1	1	91936797	1821	5.74	1.77	12	3.82	345.00	1119.00	7640	20230712	-74.07	1114	20230824	77.83	7640	-74.07	20230712	1114	77.83	20230824	7640	-74.07	20230712	1114	77.83	20230824	0.28	N	073640	100	91 억		746209	N	N	0	N	00	N
21	20230925	130620	57	100.00	KOSDAQ		금속	N	N	N	N		N	2000	-155	5	-7.19	6090547288	3006832	180.23	2140	2150	1975	2800	1510	2155	2025.56	0.81	0	199543	2241	2197	2151	2107	2061	2220	2130	92	645	100	1290	5	1	91936797	1839	5.80	1.79	12	3.27	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	0.28	N	073640	100	91 억		746209	N	N	0	N	00	N
22	20230925	120625	57	100.00	KOSDAQ		금속	N	N	N	N		N	2015	-140	5	-6.50	5498075515	2711093	162.51	2140	2150	1975	2800	1510	2155	2027.98	0.81	0	191299	2241	2197	2151	2107	2061	2220	2130	92	645	100	1290	5	1	91936797	1853	5.84	1.80	12	2.95	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	0.28	N	073640	100	91 억		746209	N	N	0	N	00	N
23	20230925	110619	57	100.00	KOSDAQ		금속	N	N	N	N		N	1988	-167	5	-7.75	4709393404	2318646	138.98	2140	2150	1975	2800	1510	2155	2031.08	0.81	0	136664	2241	2197	2151	2107	2061	2220	2130	92	645	100	1290	1	1	91936797	1828	5.76	1.78	12	2.52	345.00	1119.00	7640	20230712	-73.98	1114	20230824	78.46	7640	-73.98	20230712	1114	78.46	20230824	7640	-73.98	20230712	1114	78.46	20230824	0.28	N	073640	100	91 억		746209	N	N	0	N	00	N
24	20230925	100623	57	100.00	KOSDAQ		금속	N	N	N	N		N	2020	-135	5	-6.26	3476898116	1701494	101.99	2140	2150	1975	2800	1510	2155	2043.42	0.81	0	157900	2241	2197	2151	2107	2061	2220	2130	92	645	100	1290	5	1	91936797	1857	5.86	1.81	12	1.85	345.00	1119.00	7640	20230712	-73.56	1114	20230824	81.33	7640	-73.56	20230712	1114	81.33	20230824	7640	-73.56	20230712	1114	81.33	20230824	0.28	N	073640	100	91 억		746209	N	N	0	N	00	N
25	20230925	090620	57	100.00	KOSDAQ		금속	N	N	N	N		N	2110	-45	5	-2.09	269835555	127564	7.65	2140	2140	2100	2800	1510	2155	2115.20	0.81	0	-6159	2241	2197	2151	2107	2061	2220	2130	92	645	100	1290	5	1	91936797	1940	6.12	1.89	12	0.14	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	0.28	N	073640	100	91 억		746209	N	N	0	N	00	N
26	20230922	160642	57	100.00	KOSDAQ		금속	N	N	N	N		N	2155	10	2	0.47	3518707480	1637012	59.06	2145	2195	2105	2785	1505	2145	2149.45	0.70	0	105262	2401	2272	2201	2072	2001	2237	2037	92	640	100	1280	5	1	91936797	1981	6.25	1.93	12	1.78	345.00	1119.00	7640	20230712	-71.79	1114	20230824	93.45	7640	-71.79	20230712	1114	93.45	20230824	7640	-71.79	20230712	1114	93.45	20230824	0.28	N	073640	100	91 억		642667	N	N	0	N	00	N
27	20230922	150638	57	100.00	KOSDAQ		금속	N	N	N	N		N	2145	0	3	0.00	3355457670	1561059	56.32	2145	2195	2105	2785	1505	2145	2149.48	0.70	0	111463	2401	2272	2201	2072	2001	2237	2037	92	640	100	1280	5	1	91936797	1972	6.22	1.92	12	1.70	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	0.28	N	073640	100	91 억		642667	N	N	0	N	00	N
28	20230922	140639	57	100.00	KOSDAQ		금속	N	N	N	N		N	2155	10	2	0.47	3061687465	1424087	51.38	2145	2195	2105	2785	1505	2145	2149.93	0.70	0	116297	2401	2272	2201	2072	2001	2237	2037	92	640	100	1280	5	1	91936797	1981	6.25	1.93	12	1.55	345.00	1119.00	7640	20230712	-71.79	1114	20230824	93.45	7640	-71.79	20230712	1114	93.45	20230824	7640	-71.79	20230712	1114	93.45	20230824	0.28	N	073640	100	91 억		642667	N	N	0	N	00	N
29	20230922	130559	57	100.00	KOSDAQ		금속	N	N	N	N		N	2145	0	3	0.00	2756870445	1282207	46.26	2145	2195	2105	2785	1505	2145	2150.10	0.70	0	131453	2401	2272	2201	2072	2001	2237	2037	92	640	100	1280	5	1	91936797	1972	6.22	1.92	12	1.39	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	0.28	N	073640	100	91 억		642667	N	N	0	N	00	N
30	20230922	120558	57	100.00	KOSDAQ		금속	N	N	N	N		N	2150	5	2	0.23	2587911340	1203726	43.43	2145	2195	2105	2785	1505	2145	2149.92	0.70	0	141179	2401	2272	2201	2072	2001	2237	2037	92	640	100	1280	5	1	91936797	1977	6.23	1.92	12	1.31	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	0.28	N	073640	100	91 억		642667	N	N	0	N	00	N
31	20230922	110554	57	100.00	KOSDAQ		금속	N	N	N	N		N	2175	30	2	1.40	2068703295	964623	34.80	2145	2195	2105	2785	1505	2145	2144.57	0.70	0	154859	2401	2272	2201	2072	2001	2237	2037	92	640	100	1280	5	1	91936797	2000	6.30	1.94	12	1.05	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	0.28	N	073640	100	91 억		642667	N	N	0	N	00	N
32	20230922	100556	57	100.00	KOSDAQ		금속	N	N	N	N		N	2120	-25	5	-1.17	1289777745	601311	21.69	2145	2195	2105	2785	1505	2145	2144.94	0.70	0	-50672	2401	2272	2201	2072	2001	2237	2037	92	640	100	1280	5	1	91936797	1949	6.14	1.89	12	0.65	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	0.28	N	073640	100	91 억		642667	N	N	0	N	00	N
33	20230922	090551	57	100.00	KOSDAQ		금속	N	N	N	N		N	2110	-35	5	-1.63	365265920	171887	6.20	2145	2155	2105	2785	1505	2145	2125.01	0.70	0	-819	2401	2272	2201	2072	2001	2237	2037	92	640	100	1280	5	1	91936797	1940	6.12	1.89	12	0.19	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	0.28	N	073640	100	91 억		642667	N	N	0	N	00	N
34	20230921	160559	57	100.00	KOSDAQ		금속	N	N	N	N		N	2145	-130	5	-5.71	6037251160	2741700	67.06	2265	2330	2130	2955	1595	2275	2202.13	0.72	0	-15435	2421	2347	2241	2167	2061	2385	2205	92	680	100	1360	5	1	91936797	1972	6.22	1.92	12	2.98	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	0.29	N	073640	100	91 억		661981	N	N	0	N	00	N
35	20230921	150549	57	100.00	KOSDAQ		금속	N	N	N	N		N	2165	-110	5	-4.84	5680921070	2576551	63.02	2265	2330	2130	2955	1595	2275	2204.85	0.72	0	14125	2421	2347	2241	2167	2061	2385	2205	92	680	100	1360	5	1	91936797	1990	6.28	1.93	12	2.80	345.00	1119.00	7640	20230712	-71.66	1114	20230824	94.34	7640	-71.66	20230712	1114	94.34	20230824	7640	-71.66	20230712	1114	94.34	20230824	0.29	N	073640	100	91 억		661981	N	N	0	N	00	N
36	20230921	140555	57	100.00	KOSDAQ		금속	N	N	N	N		N	2240	-35	5	-1.54	3738054645	1679594	41.08	2265	2330	2170	2955	1595	2275	2225.57	0.72	0	-25292	2421	2347	2241	2167	2061	2385	2205	92	680	100	1360	5	1	91936797	2059	6.49	2.00	12	1.83	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	0.29	N	073640	100	91 억		661981	N	N	0	N	00	N
37	20230921	130548	57	100.00	KOSDAQ		금속	N	N	N	N		N	2180	-95	5	-4.18	2546816410	1151551	28.16	2265	2265	2180	2955	1595	2275	2211.63	0.72	0	-117278	2421	2347	2241	2167	2061	2385	2205	92	680	100	1360	5	1	91936797	2004	6.32	1.95	12	1.25	345.00	1119.00	7640	20230712	-71.47	1114	20230824	95.69	7640	-71.47	20230712	1114	95.69	20230824	7640	-71.47	20230712	1114	95.69	20230824	0.29	N	073640	100	91 억		661981	N	N	0	N	00	N
38	20230921	120543	57	100.00	KOSDAQ		금속	N	N	N	N		N	2200	-75	5	-3.30	2097437065	946744	23.16	2265	2265	2190	2955	1595	2275	2215.41	0.72	0	-69043	2421	2347	2241	2167	2061	2385	2205	92	680	100	1360	5	1	91936797	2023	6.38	1.97	12	1.03	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	0.29	N	073640	100	91 억		661981	N	N	0	N	00	N
39	20230921	110558	57	100.00	KOSDAQ		금속	N	N	N	N		N	2210	-65	5	-2.86	1677640320	756492	18.50	2265	2265	2190	2955	1595	2275	2217.65	0.72	0	-21306	2421	2347	2241	2167	2061	2385	2205	92	680	100	1360	5	1	91936797	2032	6.41	1.97	12	0.82	345.00	1119.00	7640	20230712	-71.07	1114	20230824	98.38	7640	-71.07	20230712	1114	98.38	20230824	7640	-71.07	20230712	1114	98.38	20230824	0.29	N	073640	100	91 억		661981	N	N	0	N	00	N
40	20230921	100549	57	100.00	KOSDAQ		금속	N	N	N	N		N	2225	-50	5	-2.20	1272497430	573424	14.02	2265	2265	2190	2955	1595	2275	2219.11	0.72	0	-25191	2421	2347	2241	2167	2061	2385	2205	92	680	100	1360	5	1	91936797	2046	6.45	1.99	12	0.62	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	0.29	N	073640	100	91 억		661981	N	N	0	N	00	N
41	20230921	090555	57	100.00	KOSDAQ		금속	N	N	N	N		N	2235	-40	5	-1.76	247998340	111233	2.72	2265	2265	2205	2955	1595	2275	2229.49	0.72	0	1085	2421	2347	2241	2167	2061	2385	2205	92	680	100	1360	5	1	91936797	2055	6.48	2.00	12	0.12	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	0.29	N	073640	100	91 억		661981	N	N	0	N	00	N
42	20230920	160554	57	100.00	KOSDAQ		금속	N	N	N	N		N	2275	40	2	1.79	9034973115	4063859	114.08	2200	2315	2135	2905	1565	2235	2223.18	0.70	0	33372	2515	2375	2275	2135	2035	2325	2085	92	670	100	1340	5	1	91936797	2092	6.59	2.03	12	4.42	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	0.29	N	073640	100	91 억		641490	N	N	0	N	00	N
43	20230920	150542	57	100.00	KOSDAQ		금속	N	N	N	N		N	2285	50	2	2.24	8687781340	3911406	109.80	2200	2315	2135	2905	1565	2235	2221.14	0.70	0	14499	2515	2375	2275	2135	2035	2325	2085	92	670	100	1340	5	1	91936797	2101	6.62	2.04	12	4.25	345.00	1119.00	7640	20230712	-70.09	1114	20230824	105.12	7640	-70.09	20230712	1114	105.12	20230824	7640	-70.09	20230712	1114	105.12	20230824	0.29	N	073640	100	91 억		641490	N	N	0	N	00	N
44	20230920	140548	57	100.00	KOSDAQ		금속	N	N	N	N		N	2260	25	2	1.12	7759413460	3501700	98.30	2200	2315	2135	2905	1565	2235	2215.90	0.70	0	27184	2515	2375	2275	2135	2035	2325	2085	92	670	100	1340	5	1	91936797	2078	6.55	2.02	12	3.81	345.00	1119.00	7640	20230712	-70.42	1114	20230824	102.87	7640	-70.42	20230712	1114	102.87	20230824	7640	-70.42	20230712	1114	102.87	20230824	0.29	N	073640	100	91 억		641490	N	N	0	N	00	N
45	20230920	130543	57	100.00	KOSDAQ		금속	N	N	N	N		N	2235	0	3	0.00	6650964855	3010440	84.51	2200	2315	2135	2905	1565	2235	2209.30	0.70	0	-85859	2515	2375	2275	2135	2035	2325	2085	92	670	100	1340	5	1	91936797	2055	6.48	2.00	12	3.27	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	0.29	N	073640	100	91 억		641490	N	N	0	N	00	N
46	20230920	120542	57	100.00	KOSDAQ		금속	N	N	N	N		N	2220	-15	5	-0.67	5054510295	2300577	64.58	2200	2315	2135	2905	1565	2235	2197.06	0.70	0	-4354	2515	2375	2275	2135	2035	2325	2085	92	670	100	1340	5	1	91936797	2041	6.43	1.98	12	2.50	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	0.29	N	073640	100	91 억		641490	N	N	0	N	00	N
47	20230920	110548	57	100.00	KOSDAQ		금속	N	N	N	N		N	2165	-70	5	-3.13	3078914445	1420379	39.87	2200	2205	2135	2905	1565	2235	2167.67	0.70	0	87462	2515	2375	2275	2135	2035	2325	2085	92	670	100	1340	5	1	91936797	1990	6.28	1.93	12	1.54	345.00	1119.00	7640	20230712	-71.66	1114	20230824	94.34	7640	-71.66	20230712	1114	94.34	20230824	7640	-71.66	20230712	1114	94.34	20230824	0.29	N	073640	100	91 억		641490	N	N	0	N	00	N
48	20230920	100537	57	100.00	KOSDAQ		금속	N	N	N	N		N	2160	-75	5	-3.36	1979909425	909440	25.53	2200	2205	2150	2905	1565	2235	2177.06	0.70	0	73873	2515	2375	2275	2135	2035	2325	2085	92	670	100	1340	5	1	91936797	1986	6.26	1.93	12	0.99	345.00	1119.00	7640	20230712	-71.73	1114	20230824	93.90	7640	-71.73	20230712	1114	93.90	20230824	7640	-71.73	20230712	1114	93.90	20230824	0.29	N	073640	100	91 억		641490	N	N	0	N	00	N
49	20230920	090545	57	100.00	KOSDAQ		금속	N	N	N	N		N	2200	-35	5	-1.57	305829370	139666	3.92	2200	2205	2175	2905	1565	2235	2189.72	0.70	0	3323	2515	2375	2275	2135	2035	2325	2085	92	670	100	1340	5	1	91936797	2023	6.38	1.97	12	0.15	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	0.29	N	073640	100	91 억		641490	N	N	0	N	00	N
50	20230919	160543	57	100.00	KOSDAQ		금속	N	N	N	N		N	2235	-85	5	-3.66	7963222395	3525967	55.48	2330	2415	2175	3015	1625	2320	2258.48	0.53	0	149544	2720	2520	2420	2220	2120	2470	2170	92	695	100	1390	5	1	91936797	2055	6.48	2.00	12	3.84	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	0.29	N	073640	100	91 억		487003	N	N	0	N	00	N
51	20230919	150542	57	100.00	KOSDAQ		금속	N	N	N	N		N	2230	-90	5	-3.88	7712340315	3413431	53.71	2330	2415	2175	3015	1625	2320	2259.41	0.53	0	157544	2720	2520	2420	2220	2120	2470	2170	92	695	100	1390	5	1	91936797	2050	6.46	1.99	12	3.71	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	0.29	N	073640	100	91 억		487003	N	N	0	N	00	N
52	20230919	140538	57	100.00	KOSDAQ		금속	N	N	N	N		N	2210	-110	5	-4.74	7119686665	3145190	49.49	2330	2415	2175	3015	1625	2320	2263.67	0.53	0	167049	2720	2520	2420	2220	2120	2470	2170	92	695	100	1390	5	1	91936797	2032	6.41	1.97	12	3.42	345.00	1119.00	7640	20230712	-71.07	1114	20230824	98.38	7640	-71.07	20230712	1114	98.38	20230824	7640	-71.07	20230712	1114	98.38	20230824	0.29	N	073640	100	91 억		487003	N	N	0	N	00	N
53	20230919	130530	57	100.00	KOSDAQ		금속	N	N	N	N		N	2215	-105	5	-4.53	6676602720	2944924	46.34	2330	2415	2175	3015	1625	2320	2267.16	0.53	0	200864	2720	2520	2420	2220	2120	2470	2170	92	695	100	1390	5	1	91936797	2036	6.42	1.98	12	3.20	345.00	1119.00	7640	20230712	-71.01	1114	20230824	98.83	7640	-71.01	20230712	1114	98.83	20230824	7640	-71.01	20230712	1114	98.83	20230824	0.29	N	073640	100	91 억		487003	N	N	0	N	00	N
54	20230919	120546	57	100.00	KOSDAQ		금속	N	N	N	N		N	2225	-95	5	-4.09	6259614745	2757760	43.39	2330	2415	2175	3015	1625	2320	2269.82	0.53	0	234559	2720	2520	2420	2220	2120	2470	2170	92	695	100	1390	5	1	91936797	2046	6.45	1.99	12	3.00	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	0.29	N	073640	100	91 억		487003	N	N	0	N	00	N
55	20230919	110546	57	100.00	KOSDAQ		금속	N	N	N	N		N	2220	-100	5	-4.31	5717532915	2512608	39.54	2330	2415	2175	3015	1625	2320	2275.54	0.53	0	270474	2720	2520	2420	2220	2120	2470	2170	92	695	100	1390	5	1	91936797	2041	6.43	1.98	12	2.73	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	0.29	N	073640	100	91 억		487003	N	N	0	N	00	N
56	20230919	100544	57	100.00	KOSDAQ		금속	N	N	N	N		N	2225	-95	5	-4.09	4788402405	2094676	32.96	2330	2415	2175	3015	1625	2320	2285.99	0.53	0	238773	2720	2520	2420	2220	2120	2470	2170	92	695	100	1390	5	1	91936797	2046	6.45	1.99	12	2.28	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	0.29	N	073640	100	91 억		487003	N	N	0	N	00	N
57	20230919	090539	57	100.00	KOSDAQ		금속	N	N	N	N		N	2400	80	2	3.45	849232755	360234	5.67	2330	2415	2295	3015	1625	2320	2357.45	0.53	0	18172	2720	2520	2420	2220	2120	2470	2170	92	695	100	1390	5	1	91936797	2206	6.96	2.14	12	0.39	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	0.29	N	073640	100	91 억		487003	N	N	0	N	00	N
58	20230918	160543	57	100.00	KOSDAQ		금속	N	N	N	N		N	2320	-260	5	-10.08	15156116755	6289153	25.43	2580	2620	2320	3350	1810	2580	2409.74	1.91	0	-1283944	3100	2840	2555	2295	2010	2970	2425	92	770	100	1540	5	1	91936797	2133	6.72	2.07	12	6.84	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	0.29	N	073640	100	91 억		1752912	N	N	0	N	00	N
59	20230918	150540	57	100.00	KOSDAQ		금속	N	N	N	N		N	2340	-240	5	-9.30	14551723230	6029290	24.38	2580	2620	2325	3350	1810	2580	2413.14	1.91	0	-1288819	3100	2840	2555	2295	2010	2970	2425	92	770	100	1540	5	1	91936797	2151	6.78	2.09	12	6.56	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	0.29	N	073640	100	91 억		1752912	N	N	0	N	00	N
60	20230918	140554	57	100.00	KOSDAQ		금속	N	N	N	N		N	2365	-215	5	-8.33	12712120325	5246139	21.21	2580	2620	2360	3350	1810	2580	2422.74	1.91	0	-1110431	3100	2840	2555	2295	2010	2970	2425	92	770	100	1540	5	1	91936797	2174	6.86	2.11	12	5.71	345.00	1119.00	7640	20230712	-69.04	1114	20230824	112.30	7640	-69.04	20230712	1114	112.30	20230824	7640	-69.04	20230712	1114	112.30	20230824	0.29	N	073640	100	91 억		1752912	N	N	0	N	00	N
61	20230918	130541	57	100.00	KOSDAQ		금속	N	N	N	N		N	2360	-220	5	-8.53	11827364210	4872750	19.70	2580	2620	2360	3350	1810	2580	2426.83	1.91	0	-1042451	3100	2840	2555	2295	2010	2970	2425	92	770	100	1540	5	1	91936797	2170	6.84	2.11	12	5.30	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	0.29	N	073640	100	91 억		1752912	N	N	0	N	00	N
62	20230918	120541	57	100.00	KOSDAQ		금속	N	N	N	N		N	2375	-205	5	-7.95	11019153365	4531636	18.32	2580	2620	2360	3350	1810	2580	2431.17	1.91	0	-958408	3100	2840	2555	2295	2010	2970	2425	92	770	100	1540	5	1	91936797	2183	6.88	2.12	12	4.93	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	0.29	N	073640	100	91 억		1752912	N	N	0	N	00	N
63	20230918	110540	57	100.00	KOSDAQ		금속	N	N	N	N		N	2380	-200	5	-7.75	9278845160	3801831	15.37	2580	2620	2360	3350	1810	2580	2440.13	1.91	0	-763297	3100	2840	2555	2295	2010	2970	2425	92	770	100	1540	5	1	91936797	2188	6.90	2.13	12	4.14	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	0.29	N	073640	100	91 억		1752912	N	N	0	N	00	N
64	20230918	100535	57	100.00	KOSDAQ		금속	N	N	N	N		N	2385	-195	5	-7.56	7812172210	3184528	12.88	2580	2620	2360	3350	1810	2580	2452.63	1.91	0	-629122	3100	2840	2555	2295	2010	2970	2425	92	770	100	1540	5	1	91936797	2193	6.91	2.13	12	3.46	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	0.29	N	073640	100	91 억		1752912	N	N	0	N	00	N
65	20230918	090531	57	100.00	KOSDAQ		금속	N	N	N	N		N	2530	-50	5	-1.94	1945412405	766508	3.10	2580	2620	2465	3350	1810	2580	2537.27	1.91	0	-86714	3100	2840	2555	2295	2010	2970	2425	92	770	100	1540	5	1	91936797	2326	7.33	2.26	12	0.83	345.00	1119.00	7640	20230712	-66.88	1114	20230824	127.11	7640	-66.88	20230712	1114	127.11	20230824	7640	-66.88	20230712	1114	127.11	20230824	0.29	N	073640	100	91 억		1752912	N	N	0	N	00	N
66	20230915	160539	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	260	2	11.21	63959785055	24508492	249.61	2320	2815	2270	3015	1625	2320	2609.74	0.70	0	1136734	2560	2440	2330	2210	2100	2385	2155	92	695	100	1390	5	1	91936797	2372	7.48	2.31	12	26.66	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	0.29	N	073640	100	91 억		641956	N	N	0	N	00	N
67	20230915	150539	57	100.00	KOSDAQ		금속	N	N	N	N		N	2575	255	2	10.99	62855472385	24079979	245.25	2320	2815	2270	3015	1625	2320	2610.31	0.70	0	1098171	2560	2440	2330	2210	2100	2385	2155	92	695	100	1390	5	1	91936797	2367	7.46	2.30	12	26.19	345.00	1119.00	7640	20230712	-66.30	1114	20230824	131.15	7640	-66.30	20230712	1114	131.15	20230824	7640	-66.30	20230712	1114	131.15	20230824	0.29	N	073640	100	91 억		641956	N	N	0	N	00	N
68	20230915	140536	57	100.00	KOSDAQ		금속	N	N	N	N		N	2560	240	2	10.34	59120169055	22620746	230.38	2320	2815	2270	3015	1625	2320	2613.57	0.70	0	933189	2560	2440	2330	2210	2100	2385	2155	92	695	100	1390	5	1	91936797	2354	7.42	2.29	12	24.60	345.00	1119.00	7640	20230712	-66.49	1114	20230824	129.80	7640	-66.49	20230712	1114	129.80	20230824	7640	-66.49	20230712	1114	129.80	20230824	0.29	N	073640	100	91 억		641956	N	N	0	N	00	N
69	20230915	130535	57	100.00	KOSDAQ		금속	N	N	N	N		N	2590	270	2	11.64	55707929090	21296696	216.90	2320	2815	2270	3015	1625	2320	2615.84	0.70	0	938351	2560	2440	2330	2210	2100	2385	2155	92	695	100	1390	5	1	91936797	2381	7.51	2.31	12	23.16	345.00	1119.00	7640	20230712	-66.10	1114	20230824	132.50	7640	-66.10	20230712	1114	132.50	20230824	7640	-66.10	20230712	1114	132.50	20230824	0.29	N	073640	100	91 억		641956	N	N	0	N	00	N
70	20230915	120540	57	100.00	KOSDAQ		금속	N	N	N	N		N	2655	335	2	14.44	47950136830	18340657	186.79	2320	2815	2270	3015	1625	2320	2614.46	0.70	0	1108775	2560	2440	2330	2210	2100	2385	2155	92	695	100	1390	5	1	91936797	2441	7.70	2.37	12	19.95	345.00	1119.00	7640	20230712	-65.25	1114	20230824	138.33	7640	-65.25	20230712	1114	138.33	20230824	7640	-65.25	20230712	1114	138.33	20230824	0.29	N	073640	100	91 억		641956	N	N	0	N	00	N
71	20230915	110543	57	100.00	KOSDAQ		금속	N	N	N	N		N	2745	425	2	18.32	38562461865	14843448	151.17	2320	2815	2270	3015	1625	2320	2597.99	0.70	0	1328643	2560	2440	2330	2210	2100	2385	2155	92	695	100	1390	5	1	91936797	2524	7.96	2.45	12	16.15	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	0.29	N	073640	100	91 억		641956	N	N	0	N	00	N
72	20230915	100540	57	100.00	KOSDAQ		금속	N	N	N	N		N	2395	75	2	3.23	7804455520	3247652	33.08	2320	2470	2270	3015	1625	2320	2403.17	0.70	0	700544	2560	2440	2330	2210	2100	2385	2155	92	695	100	1390	5	1	91936797	2202	6.94	2.14	12	3.53	345.00	1119.00	7640	20230712	-68.65	1114	20230824	114.99	7640	-68.65	20230712	1114	114.99	20230824	7640	-68.65	20230712	1114	114.99	20230824	0.29	N	073640	100	91 억		641956	N	N	0	N	00	N
73	20230915	090531	57	100.00	KOSDAQ		금속	N	N	N	N		N	2310	-10	5	-0.43	671254910	290084	2.95	2320	2370	2270	3015	1625	2320	2313.95	0.70	0	2150	2560	2440	2330	2210	2100	2385	2155	92	695	100	1390	5	1	91936797	2124	6.70	2.06	12	0.32	345.00	1119.00	7640	20230712	-69.76	1114	20230824	107.36	7640	-69.76	20230712	1114	107.36	20230824	7640	-69.76	20230712	1114	107.36	20230824	0.29	N	073640	100	91 억		641956	N	N	0	N	00	N
74	20230914	160536	54	100.00	KOSDAQ		금속	N	N	N	N		N	2320	40	2	1.75	22983948770	9771027	78.59	2350	2450	2220	2960	1600	2280	2352.30	1.10	0	-398807	2680	2480	2260	2060	1840	2580	2160	92	680	100	1360	5	1	91936797	2133	6.72	2.07	12	10.63	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	0.29	N	073640	100	91 억		1006811	N	N	0	N	01	N
75	20230914	150526	54	100.00	KOSDAQ		금속	N	N	N	N		N	2320	40	2	1.75	22579593260	9596637	77.19	2350	2450	2220	2960	1600	2280	2352.87	1.10	0	-416349	2680	2480	2260	2060	1840	2580	2160	92	680	100	1360	5	1	91936797	2133	6.72	2.07	12	10.44	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	0.29	N	073640	100	91 억		1006811	N	N	0	N	01	N
76	20230914	140532	54	100.00	KOSDAQ		금속	N	N	N	N		N	2305	25	2	1.10	21526947465	9141060	73.53	2350	2450	2220	2960	1600	2280	2354.97	1.10	0	-398006	2680	2480	2260	2060	1840	2580	2160	92	680	100	1360	5	1	91936797	2119	6.68	2.06	12	9.94	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	0.29	N	073640	100	91 억		1006811	N	N	0	N	01	N
77	20230914	130522	54	100.00	KOSDAQ		금속	N	N	N	N		N	2365	85	2	3.73	19581946025	8304788	66.80	2350	2450	2220	2960	1600	2280	2357.91	1.10	0	-274880	2680	2480	2260	2060	1840	2580	2160	92	680	100	1360	5	1	91936797	2174	6.86	2.11	12	9.03	345.00	1119.00	7640	20230712	-69.04	1114	20230824	112.30	7640	-69.04	20230712	1114	112.30	20230824	7640	-69.04	20230712	1114	112.30	20230824	0.29	N	073640	100	91 억		1006811	N	N	0	N	01	N
78	20230914	120532	54	100.00	KOSDAQ		금속	N	N	N	N		N	2360	80	2	3.51	12725408780	5441011	43.76	2350	2445	2220	2960	1600	2280	2338.80	1.10	0	-318779	2680	2480	2260	2060	1840	2580	2160	92	680	100	1360	5	1	91936797	2170	6.84	2.11	12	5.92	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	0.29	N	073640	100	91 억		1006811	N	N	0	N	01	N
79	20230914	110527	54	100.00	KOSDAQ		금속	N	N	N	N		N	2290	10	2	0.44	10760175105	4596495	36.97	2350	2445	2220	2960	1600	2280	2340.96	1.10	0	-100648	2680	2480	2260	2060	1840	2580	2160	92	680	100	1360	5	1	91936797	2105	6.64	2.05	12	5.00	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	0.29	N	073640	100	91 억		1006811	N	N	0	N	01	N
80	20230914	100522	54	100.00	KOSDAQ		금속	N	N	N	N		N	2300	20	2	0.88	8213880355	3482346	28.01	2350	2445	2220	2960	1600	2280	2358.73	1.10	0	-135126	2680	2480	2260	2060	1840	2580	2160	92	680	100	1360	5	1	91936797	2115	6.67	2.06	12	3.79	345.00	1119.00	7640	20230712	-69.90	1114	20230824	106.46	7640	-69.90	20230712	1114	106.46	20230824	7640	-69.90	20230712	1114	106.46	20230824	0.29	N	073640	100	91 억		1006811	N	N	0	N	01	N
81	20230914	090532	54	100.00	KOSDAQ		금속	N	N	N	N		N	2250	-30	5	-1.32	1241267230	539166	4.34	2350	2360	2220	2960	1600	2280	2302.21	1.10	0	-155008	2680	2480	2260	2060	1840	2580	2160	92	680	100	1360	5	1	91936797	2069	6.52	2.01	12	0.59	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	0.29	N	073640	100	91 억		1006811	N	N	0	N	01	N
82	20230913	160536	57	100.00	KOSDAQ		금속	N	N	N	N		N	2280	160	2	7.55	28064587805	12300990	283.30	2140	2460	2040	2755	1485	2120	2281.52	1.43	0	-260288	2440	2280	2200	2040	1960	2240	2000	92	635	100	1270	5	1	91936797	2096	6.61	2.04	12	13.38	345.00	1119.00	7640	20230712	-70.16	1114	20230824	104.67	7640	-70.16	20230712	1114	104.67	20230824	7640	-70.16	20230712	1114	104.67	20230824	0.29	N	073640	100	91 억		1313402	N	N	0	N	00	N
83	20230913	150530	57	100.00	KOSDAQ		금속	N	N	N	N		N	2270	150	2	7.08	26881401635	11779118	271.28	2140	2460	2040	2755	1485	2120	2282.16	1.43	0	-384581	2440	2280	2200	2040	1960	2240	2000	92	635	100	1270	5	1	91936797	2087	6.58	2.03	12	12.81	345.00	1119.00	7640	20230712	-70.29	1114	20230824	103.77	7640	-70.29	20230712	1114	103.77	20230824	7640	-70.29	20230712	1114	103.77	20230824	0.29	N	073640	100	91 억		1313402	N	N	0	N	00	N
84	20230913	140533	57	100.00	KOSDAQ		금속	N	N	N	N		N	2290	170	2	8.02	11530995870	5258594	121.11	2140	2345	2040	2755	1485	2120	2192.82	1.43	0	-94004	2440	2280	2200	2040	1960	2240	2000	92	635	100	1270	5	1	91936797	2105	6.64	2.05	12	5.72	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	0.29	N	073640	100	91 억		1313402	N	N	0	N	00	N
85	20230913	130520	57	100.00	KOSDAQ		금속	N	N	N	N		N	2210	90	2	4.25	9737775535	4441886	102.30	2140	2345	2040	2755	1485	2120	2192.30	1.43	0	-85693	2440	2280	2200	2040	1960	2240	2000	92	635	100	1270	5	1	91936797	2032	6.41	1.97	12	4.83	345.00	1119.00	7640	20230712	-71.07	1114	20230824	98.38	7640	-71.07	20230712	1114	98.38	20230824	7640	-71.07	20230712	1114	98.38	20230824	0.29	N	073640	100	91 억		1313402	N	N	0	N	00	N
86	20230913	120532	57	100.00	KOSDAQ		금속	N	N	N	N		N	2165	45	2	2.12	3945518355	1854825	42.72	2140	2180	2040	2755	1485	2120	2127.17	1.43	0	295505	2440	2280	2200	2040	1960	2240	2000	92	635	100	1270	5	1	91936797	1990	6.28	1.93	12	2.02	345.00	1119.00	7640	20230712	-71.66	1114	20230824	94.34	7640	-71.66	20230712	1114	94.34	20230824	7640	-71.66	20230712	1114	94.34	20230824	0.29	N	073640	100	91 억		1313402	N	N	0	N	00	N
87	20230913	110531	57	100.00	KOSDAQ		금속	N	N	N	N		N	2140	20	2	0.94	3332797060	1570091	36.16	2140	2180	2040	2755	1485	2120	2122.68	1.43	0	289327	2440	2280	2200	2040	1960	2240	2000	92	635	100	1270	5	1	91936797	1967	6.20	1.91	12	1.71	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	0.29	N	073640	100	91 억		1313402	N	N	0	N	00	N
88	20230913	100524	57	100.00	KOSDAQ		금속	N	N	N	N		N	2150	30	2	1.42	2158934290	1019786	23.49	2140	2160	2040	2755	1485	2120	2117.04	1.43	0	208771	2440	2280	2200	2040	1960	2240	2000	92	635	100	1270	5	1	91936797	1977	6.23	1.92	12	1.11	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	0.29	N	073640	100	91 억		1313402	N	N	0	N	00	N
89	20230913	090522	57	100.00	KOSDAQ		금속	N	N	N	N		N	2100	-20	5	-0.94	534953160	255685	5.89	2140	2140	2040	2755	1485	2120	2091.97	1.43	0	59656	2440	2280	2200	2040	1960	2240	2000	92	635	100	1270	5	1	91936797	1931	6.09	1.88	12	0.28	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	0.29	N	073640	100	91 억		1313402	N	N	0	N	00	N
90	20230912	160517	57	100.00	KOSDAQ		금속	N	N	N	N		N	2120	-165	5	-7.22	9439480280	4282250	78.90	2310	2360	2120	2970	1600	2285	2204.38	1.47	0	-22316	2548	2416	2308	2176	2068	2482	2242	92	685	100	1370	5	1	91936797	1949	6.14	1.89	12	4.66	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	0.29	N	073640	100	91 억		1353942	N	N	0	N	00	N
91	20230912	150526	57	100.00	KOSDAQ		금속	N	N	N	N		N	2140	-145	5	-6.35	8816879705	3989641	73.51	2310	2360	2135	2970	1600	2285	2209.86	1.47	0	-74610	2548	2416	2308	2176	2068	2482	2242	92	685	100	1370	5	1	91936797	1967	6.20	1.91	12	4.34	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	0.29	N	073640	100	91 억		1353942	N	N	0	N	00	N
92	20230912	140524	57	100.00	KOSDAQ		금속	N	N	N	N		N	2140	-145	5	-6.35	8061031735	3638133	67.03	2310	2360	2140	2970	1600	2285	2215.62	1.47	0	-118235	2548	2416	2308	2176	2068	2482	2242	92	685	100	1370	5	1	91936797	1967	6.20	1.91	12	3.96	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	0.29	N	073640	100	91 억		1353942	N	N	0	N	00	N
93	20230912	130519	57	100.00	KOSDAQ		금속	N	N	N	N		N	2140	-145	5	-6.35	7088186070	3188644	58.75	2310	2360	2140	2970	1600	2285	2222.86	1.47	0	-206645	2548	2416	2308	2176	2068	2482	2242	92	685	100	1370	5	1	91936797	1967	6.20	1.91	12	3.47	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	0.29	N	073640	100	91 억		1353942	N	N	0	N	00	N
94	20230912	120514	57	100.00	KOSDAQ		금속	N	N	N	N		N	2190	-95	5	-4.16	5469810040	2443478	45.02	2310	2360	2170	2970	1600	2285	2238.45	1.47	0	-2064	2548	2416	2308	2176	2068	2482	2242	92	685	100	1370	5	1	91936797	2013	6.35	1.96	12	2.66	345.00	1119.00	7640	20230712	-71.34	1114	20230824	96.59	7640	-71.34	20230712	1114	96.59	20230824	7640	-71.34	20230712	1114	96.59	20230824	0.29	N	073640	100	91 억		1353942	N	N	0	N	00	N
95	20230912	110521	57	100.00	KOSDAQ		금속	N	N	N	N		N	2195	-90	5	-3.94	4864003195	2168330	39.95	2310	2360	2170	2970	1600	2285	2243.11	1.47	0	-70125	2548	2416	2308	2176	2068	2482	2242	92	685	100	1370	5	1	91936797	2018	6.36	1.96	12	2.36	345.00	1119.00	7640	20230712	-71.27	1114	20230824	97.04	7640	-71.27	20230712	1114	97.04	20230824	7640	-71.27	20230712	1114	97.04	20230824	0.29	N	073640	100	91 억		1353942	N	N	0	N	00	N
96	20230912	100518	57	100.00	KOSDAQ		금속	N	N	N	N		N	2180	-105	5	-4.60	3526657475	1559858	28.74	2310	2360	2175	2970	1600	2285	2260.81	1.47	0	-139804	2548	2416	2308	2176	2068	2482	2242	92	685	100	1370	5	1	91936797	2004	6.32	1.95	12	1.70	345.00	1119.00	7640	20230712	-71.47	1114	20230824	95.69	7640	-71.47	20230712	1114	95.69	20230824	7640	-71.47	20230712	1114	95.69	20230824	0.29	N	073640	100	91 억		1353942	N	N	0	N	00	N
97	20230912	090528	57	100.00	KOSDAQ		금속	N	N	N	N		N	2330	45	2	1.97	580049420	249603	4.60	2310	2360	2300	2970	1600	2285	2324.63	1.47	0	-10462	2548	2416	2308	2176	2068	2482	2242	92	685	100	1370	5	1	91936797	2142	6.75	2.08	12	0.27	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	0.29	N	073640	100	91 억		1353942	N	N	0	N	00	N
98	20230911	160515	57	100.00	KOSDAQ		금속	N	N	N	N		N	2285	30	2	1.33	12561671635	5381119	143.43	2230	2440	2200	2930	1580	2255	2334.46	0.85	0	567858	2448	2351	2293	2196	2138	2322	2167	92	675	100	1350	5	1	91936797	2101	6.62	2.04	12	5.85	345.00	1119.00	7640	20230712	-70.09	1114	20230824	105.12	7640	-70.09	20230712	1114	105.12	20230824	7640	-70.09	20230712	1114	105.12	20230824	0.29	N	073640	100	91 억		782186	N	N	0	N	00	N
99	20230911	150524	57	100.00	KOSDAQ		금속	N	N	N	N		N	2320	65	2	2.88	11693336765	5004009	133.38	2230	2440	2200	2930	1580	2255	2336.80	0.85	0	437994	2448	2351	2293	2196	2138	2322	2167	92	675	100	1350	5	1	91936797	2133	6.72	2.07	12	5.44	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	0.29	N	073640	100	91 억		782186	N	N	0	N	00	N
100	20230911	140530	57	100.00	KOSDAQ		금속	N	N	N	N		N	2345	90	2	3.99	10963581600	4689741	125.01	2230	2440	2200	2930	1580	2255	2337.78	0.85	0	445264	2448	2351	2293	2196	2138	2322	2167	92	675	100	1350	5	1	91936797	2156	6.80	2.10	12	5.10	345.00	1119.00	7640	20230712	-69.31	1114	20230824	110.50	7640	-69.31	20230712	1114	110.50	20230824	7640	-69.31	20230712	1114	110.50	20230824	0.29	N	073640	100	91 억		782186	N	N	0	N	00	N
101	20230911	130510	57	100.00	KOSDAQ		금속	N	N	N	N		N	2310	55	2	2.44	9979078780	4269876	113.81	2230	2440	2200	2930	1580	2255	2337.09	0.85	0	351715	2448	2351	2293	2196	2138	2322	2167	92	675	100	1350	5	1	91936797	2124	6.70	2.06	12	4.64	345.00	1119.00	7640	20230712	-69.76	1114	20230824	107.36	7640	-69.76	20230712	1114	107.36	20230824	7640	-69.76	20230712	1114	107.36	20230824	0.29	N	073640	100	91 억		782186	N	N	0	N	00	N
102	20230911	120517	57	100.00	KOSDAQ		금속	N	N	N	N		N	2330	75	2	3.33	9244208855	3951492	105.33	2230	2440	2200	2930	1580	2255	2339.43	0.85	0	322902	2448	2351	2293	2196	2138	2322	2167	92	675	100	1350	5	1	91936797	2142	6.75	2.08	12	4.30	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	0.29	N	073640	100	91 억		782186	N	N	0	N	00	N
103	20230911	110506	57	100.00	KOSDAQ		금속	N	N	N	N		N	2370	115	2	5.10	8481619005	3626334	96.66	2230	2440	2200	2930	1580	2255	2338.90	0.85	0	280301	2448	2351	2293	2196	2138	2322	2167	92	675	100	1350	5	1	91936797	2179	6.87	2.12	12	3.94	345.00	1119.00	7640	20230712	-68.98	1114	20230824	112.75	7640	-68.98	20230712	1114	112.75	20230824	7640	-68.98	20230712	1114	112.75	20230824	0.29	N	073640	100	91 억		782186	N	N	0	N	00	N
104	20230911	100510	57	100.00	KOSDAQ		금속	N	N	N	N		N	2320	65	2	2.88	4530125930	1969362	52.49	2230	2395	2200	2930	1580	2255	2300.30	0.85	0	88300	2448	2351	2293	2196	2138	2322	2167	92	675	100	1350	5	1	91936797	2133	6.72	2.07	12	2.14	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	0.29	N	073640	100	91 억		782186	N	N	0	N	00	N
105	20230911	090508	57	100.00	KOSDAQ		금속	N	N	N	N		N	2275	20	2	0.89	947564940	414888	11.06	2230	2335	2200	2930	1580	2255	2283.91	0.85	0	-59009	2448	2351	2293	2196	2138	2322	2167	92	675	100	1350	5	1	91936797	2092	6.59	2.03	12	0.45	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	0.29	N	073640	100	91 억		782186	N	N	0	N	00	N
106	20230908	160517	57	100.00	KOSDAQ		금속	N	N	N	N		N	2255	-120	5	-5.05	8438652505	3714840	57.50	2355	2390	2235	3085	1665	2375	2271.59	0.91	0	-58181	2591	2482	2371	2262	2151	2537	2317	92	710	100	1420	5	1	91936797	2073	6.54	2.02	12	4.04	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	0.29	N	073640	100	91 억		840367	N	N	0	N	00	N
107	20230908	150519	57	100.00	KOSDAQ		금속	N	N	N	N		N	2240	-135	5	-5.68	8029423235	3532692	54.68	2355	2390	2235	3085	1665	2375	2272.85	0.91	0	-81959	2591	2482	2371	2262	2151	2537	2317	92	710	100	1420	5	1	91936797	2059	6.49	2.00	12	3.84	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	0.29	N	073640	100	91 억		840367	N	N	0	N	00	N
108	20230908	140517	57	100.00	KOSDAQ		금속	N	N	N	N		N	2270	-105	5	-4.42	7234151495	3178896	49.20	2355	2390	2235	3085	1665	2375	2275.64	0.91	0	-61698	2591	2482	2371	2262	2151	2537	2317	92	710	100	1420	5	1	91936797	2087	6.58	2.03	12	3.46	345.00	1119.00	7640	20230712	-70.29	1114	20230824	103.77	7640	-70.29	20230712	1114	103.77	20230824	7640	-70.29	20230712	1114	103.77	20230824	0.29	N	073640	100	91 억		840367	N	N	0	N	00	N
109	20230908	130521	57	100.00	KOSDAQ		금속	N	N	N	N		N	2245	-130	5	-5.47	6522312065	2864654	44.34	2355	2390	2235	3085	1665	2375	2276.77	0.91	0	-55868	2591	2482	2371	2262	2151	2537	2317	92	710	100	1420	5	1	91936797	2064	6.51	2.01	12	3.12	345.00	1119.00	7640	20230712	-70.62	1114	20230824	101.53	7640	-70.62	20230712	1114	101.53	20230824	7640	-70.62	20230712	1114	101.53	20230824	0.29	N	073640	100	91 억		840367	N	N	0	N	00	N
110	20230908	120528	57	100.00	KOSDAQ		금속	N	N	N	N		N	2250	-125	5	-5.26	5980927665	2623634	40.61	2355	2390	2235	3085	1665	2375	2279.58	0.91	0	-13128	2591	2482	2371	2262	2151	2537	2317	92	710	100	1420	5	1	91936797	2069	6.52	2.01	12	2.85	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	0.29	N	073640	100	91 억		840367	N	N	0	N	00	N
111	20230908	110522	57	100.00	KOSDAQ		금속	N	N	N	N		N	2265	-110	5	-4.63	5240723940	2294703	35.52	2355	2390	2235	3085	1665	2375	2283.78	0.91	0	17751	2591	2482	2371	2262	2151	2537	2317	92	710	100	1420	5	1	91936797	2082	6.57	2.02	12	2.50	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	0.29	N	073640	100	91 억		840367	N	N	0	N	00	N
112	20230908	100518	57	100.00	KOSDAQ		금속	N	N	N	N		N	2260	-115	5	-4.84	4129072515	1801050	27.88	2355	2390	2250	3085	1665	2375	2292.53	0.91	0	-7266	2591	2482	2371	2262	2151	2537	2317	92	710	100	1420	5	1	91936797	2078	6.55	2.02	12	1.96	345.00	1119.00	7640	20230712	-70.42	1114	20230824	102.87	7640	-70.42	20230712	1114	102.87	20230824	7640	-70.42	20230712	1114	102.87	20230824	0.29	N	073640	100	91 억		840367	N	N	0	N	00	N
113	20230908	090523	57	100.00	KOSDAQ		금속	N	N	N	N		N	2385	10	2	0.42	434897500	185362	2.87	2355	2390	2300	3085	1665	2375	2345.98	0.91	0	-10738	2591	2482	2371	2262	2151	2537	2317	92	710	100	1420	5	1	91936797	2193	6.91	2.13	12	0.20	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	0.29	N	073640	100	91 억		840367	N	N	0	N	00	N
114	20230907	160514	57	100.00	KOSDAQ		금속	N	N	N	N		N	2375	10	2	0.42	15085034355	6415928	123.95	2350	2480	2260	3070	1660	2365	2351.13	0.83	0	71744	2648	2506	2413	2271	2178	2460	2225	92	705	100	1410	5	1	91936797	2183	6.88	2.12	12	6.98	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	0.29	N	073640	100	91 억		762549	N	N	0	N	00	N
115	20230907	150518	57	100.00	KOSDAQ		금속	N	N	N	N		N	2360	-5	5	-0.21	14575816410	6200989	119.80	2350	2480	2260	3070	1660	2365	2350.53	0.83	0	74412	2648	2506	2413	2271	2178	2460	2225	92	705	100	1410	5	1	91936797	2170	6.84	2.11	12	6.74	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	0.29	N	073640	100	91 억		762549	N	N	0	N	00	N
116	20230907	140514	57	100.00	KOSDAQ		금속	N	N	N	N		N	2350	-15	5	-0.63	12544097800	5341361	103.19	2350	2480	2260	3070	1660	2365	2348.44	0.83	0	63503	2648	2506	2413	2271	2178	2460	2225	92	705	100	1410	5	1	91936797	2161	6.81	2.10	12	5.81	345.00	1119.00	7640	20230712	-69.24	1114	20230824	110.95	7640	-69.24	20230712	1114	110.95	20230824	7640	-69.24	20230712	1114	110.95	20230824	0.29	N	073640	100	91 억		762549	N	N	0	N	00	N
117	20230907	130514	57	100.00	KOSDAQ		금속	N	N	N	N		N	2395	30	2	1.27	10835669045	4616392	89.18	2350	2480	2260	3070	1660	2365	2347.16	0.83	0	37615	2648	2506	2413	2271	2178	2460	2225	92	705	100	1410	5	1	91936797	2202	6.94	2.14	12	5.02	345.00	1119.00	7640	20230712	-68.65	1114	20230824	114.99	7640	-68.65	20230712	1114	114.99	20230824	7640	-68.65	20230712	1114	114.99	20230824	0.29	N	073640	100	91 억		762549	N	N	0	N	00	N
118	20230907	120522	57	100.00	KOSDAQ		금속	N	N	N	N		N	2300	-65	5	-2.75	6811344600	2941739	56.83	2350	2395	2260	3070	1660	2365	2315.19	0.83	0	187257	2648	2506	2413	2271	2178	2460	2225	92	705	100	1410	5	1	91936797	2115	6.67	2.06	12	3.20	345.00	1119.00	7640	20230712	-69.90	1114	20230824	106.46	7640	-69.90	20230712	1114	106.46	20230824	7640	-69.90	20230712	1114	106.46	20230824	0.29	N	073640	100	91 억		762549	N	N	0	N	00	N
119	20230907	110520	57	100.00	KOSDAQ		금속	N	N	N	N		N	2325	-40	5	-1.69	6095825705	2631705	50.84	2350	2395	2260	3070	1660	2365	2316.05	0.83	0	187608	2648	2506	2413	2271	2178	2460	2225	92	705	100	1410	5	1	91936797	2138	6.74	2.08	12	2.86	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	0.29	N	073640	100	91 억		762549	N	N	0	N	00	N
120	20230907	100517	57	100.00	KOSDAQ		금속	N	N	N	N		N	2315	-50	5	-2.11	4225218860	1831103	35.37	2350	2380	2260	3070	1660	2365	2307.05	0.83	0	198870	2648	2506	2413	2271	2178	2460	2225	92	705	100	1410	5	1	91936797	2128	6.71	2.07	12	1.99	345.00	1119.00	7640	20230712	-69.70	1114	20230824	107.81	7640	-69.70	20230712	1114	107.81	20230824	7640	-69.70	20230712	1114	107.81	20230824	0.29	N	073640	100	91 억		762549	N	N	0	N	00	N
121	20230907	090521	57	100.00	KOSDAQ		금속	N	N	N	N		N	2310	-55	5	-2.33	981838435	426754	8.24	2350	2355	2260	3070	1660	2365	2298.63	0.83	0	53843	2648	2506	2413	2271	2178	2460	2225	92	705	100	1410	5	1	91936797	2124	6.70	2.06	12	0.46	345.00	1119.00	7640	20230712	-69.76	1114	20230824	107.36	7640	-69.76	20230712	1114	107.36	20230824	7640	-69.76	20230712	1114	107.36	20230824	0.29	N	073640	100	91 억		762549	N	N	0	N	00	N
122	20230906	160515	57	100.00	KOSDAQ		금속	N	N	N	N		N	2365	-125	5	-5.02	12293754715	5120949	27.26	2550	2555	2320	3235	1745	2490	2400.49	0.91	0	-74954	3043	2766	2513	2236	1983	2905	2375	92	745	100	1490	5	1	91936797	2174	6.86	2.11	12	5.57	345.00	1119.00	7640	20230712	-69.04	1114	20230824	112.30	7640	-69.04	20230712	1114	112.30	20230824	7640	-69.04	20230712	1114	112.30	20230824	0.31	N	073640	100	91 억		833153	N	N	0	N	00	N
123	20230906	150515	57	100.00	KOSDAQ		금속	N	N	N	N		N	2350	-140	5	-5.62	11768969765	4898935	26.08	2550	2555	2320	3235	1745	2490	2402.15	0.91	0	-53879	3043	2766	2513	2236	1983	2905	2375	92	745	100	1490	5	1	91936797	2161	6.81	2.10	12	5.33	345.00	1119.00	7640	20230712	-69.24	1114	20230824	110.95	7640	-69.24	20230712	1114	110.95	20230824	7640	-69.24	20230712	1114	110.95	20230824	0.31	N	073640	100	91 억		833153	N	N	0	N	00	N
124	20230906	140516	57	100.00	KOSDAQ		금속	N	N	N	N		N	2375	-115	5	-4.62	9704087420	4018110	21.39	2550	2555	2365	3235	1745	2490	2414.87	0.91	0	-110434	3043	2766	2513	2236	1983	2905	2375	92	745	100	1490	5	1	91936797	2183	6.88	2.12	12	4.37	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	0.31	N	073640	100	91 억		833153	N	N	0	N	00	N
125	20230906	130512	57	100.00	KOSDAQ		금속	N	N	N	N		N	2395	-95	5	-3.82	8851745410	3659273	19.48	2550	2555	2365	3235	1745	2490	2418.77	0.91	0	-81864	3043	2766	2513	2236	1983	2905	2375	92	745	100	1490	5	1	91936797	2202	6.94	2.14	12	3.98	345.00	1119.00	7640	20230712	-68.65	1114	20230824	114.99	7640	-68.65	20230712	1114	114.99	20230824	7640	-68.65	20230712	1114	114.99	20230824	0.31	N	073640	100	91 억		833153	N	N	0	N	00	N
126	20230906	120521	57	100.00	KOSDAQ		금속	N	N	N	N		N	2390	-100	5	-4.02	8113003325	3348330	17.82	2550	2555	2365	3235	1745	2490	2422.77	0.91	0	-13687	3043	2766	2513	2236	1983	2905	2375	92	745	100	1490	5	1	91936797	2197	6.93	2.14	12	3.64	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	0.31	N	073640	100	91 억		833153	N	N	0	N	00	N
127	20230906	110518	57	100.00	KOSDAQ		금속	N	N	N	N		N	2385	-105	5	-4.22	6835741780	2812725	14.97	2550	2555	2380	3235	1745	2490	2430.05	0.91	0	-75643	3043	2766	2513	2236	1983	2905	2375	92	745	100	1490	5	1	91936797	2193	6.91	2.13	12	3.06	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	0.31	N	073640	100	91 억		833153	N	N	0	N	00	N
128	20230906	100504	57	100.00	KOSDAQ		금속	N	N	N	N		N	2415	-75	5	-3.01	4438872370	1815257	9.66	2550	2555	2395	3235	1745	2490	2445.03	0.91	0	86287	3043	2766	2513	2236	1983	2905	2375	92	745	100	1490	5	1	91936797	2220	7.00	2.16	12	1.97	345.00	1119.00	7640	20230712	-68.39	1114	20230824	116.79	7640	-68.39	20230712	1114	116.79	20230824	7640	-68.39	20230712	1114	116.79	20230824	0.31	N	073640	100	91 억		833153	N	N	0	N	00	N
129	20230906	090508	57	100.00	KOSDAQ		금속	N	N	N	N		N	2445	-45	5	-1.81	853006460	341458	1.82	2550	2555	2420	3235	1745	2490	2498.41	0.91	0	-16285	3043	2766	2513	2236	1983	2905	2375	92	745	100	1490	5	1	91936797	2248	7.09	2.18	12	0.37	345.00	1119.00	7640	20230712	-68.00	1114	20230824	119.48	7640	-68.00	20230712	1114	119.48	20230824	7640	-68.00	20230712	1114	119.48	20230824	0.31	N	073640	100	91 억		833153	N	N	0	N	00	N
130	20230905	160510	57	100.00	KOSDAQ		금속	N	N	N	N		N	2490	95	2	3.97	48069560780	18719765	167.86	2400	2790	2260	3110	1680	2395	2567.89	1.25	0	-308891	2855	2625	2485	2255	2115	2555	2185	92	715	100	1430	5	1	91936797	2289	7.22	2.23	12	20.36	345.00	1119.00	7640	20230712	-67.41	1114	20230824	123.52	7640	-67.41	20230712	1114	123.52	20230824	7640	-67.41	20230712	1114	123.52	20230824	0.31	N	073640	100	91 억		1146796	N	N	0	N	00	N
131	20230905	150520	57	100.00	KOSDAQ		금속	N	N	N	N		N	2510	115	2	4.80	47279508060	18403605	165.02	2400	2790	2260	3110	1680	2395	2569.04	1.25	0	-303358	2855	2625	2485	2255	2115	2555	2185	92	715	100	1430	5	1	91936797	2308	7.28	2.24	12	20.02	345.00	1119.00	7640	20230712	-67.15	1114	20230824	125.31	7640	-67.15	20230712	1114	125.31	20230824	7640	-67.15	20230712	1114	125.31	20230824	0.31	N	073640	100	91 억		1146796	N	N	0	N	00	N
132	20230905	140517	57	100.00	KOSDAQ		금속	N	N	N	N		N	2475	80	2	3.34	45635764330	17748034	159.14	2400	2790	2260	3110	1680	2395	2571.32	1.25	0	-254760	2855	2625	2485	2255	2115	2555	2185	92	715	100	1430	5	1	91936797	2275	7.17	2.21	12	19.30	345.00	1119.00	7640	20230712	-67.60	1114	20230824	122.17	7640	-67.60	20230712	1114	122.17	20230824	7640	-67.60	20230712	1114	122.17	20230824	0.31	N	073640	100	91 억		1146796	N	N	0	N	00	N
133	20230905	130458	57	100.00	KOSDAQ		금속	N	N	N	N		N	2485	90	2	3.76	43845194470	17030876	152.71	2400	2790	2260	3110	1680	2395	2574.46	1.25	0	-168719	2855	2625	2485	2255	2115	2555	2185	92	715	100	1430	5	1	91936797	2285	7.20	2.22	12	18.52	345.00	1119.00	7640	20230712	-67.47	1114	20230824	123.07	7640	-67.47	20230712	1114	123.07	20230824	7640	-67.47	20230712	1114	123.07	20230824	0.31	N	073640	100	91 억		1146796	N	N	0	N	00	N
134	20230905	120507	57	100.00	KOSDAQ		금속	N	N	N	N		N	2525	130	2	5.43	41356038955	16039089	143.82	2400	2790	2260	3110	1680	2395	2578.46	1.25	0	-54779	2855	2625	2485	2255	2115	2555	2185	92	715	100	1430	5	1	91936797	2321	7.32	2.26	12	17.45	345.00	1119.00	7640	20230712	-66.95	1114	20230824	126.66	7640	-66.95	20230712	1114	126.66	20230824	7640	-66.95	20230712	1114	126.66	20230824	0.31	N	073640	100	91 억		1146796	N	N	0	N	00	N
135	20230905	110511	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	185	2	7.72	38038937720	14738783	132.16	2400	2790	2260	3110	1680	2395	2580.88	1.25	0	21210	2855	2625	2485	2255	2115	2555	2185	92	715	100	1430	5	1	91936797	2372	7.48	2.31	12	16.03	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	0.31	N	073640	100	91 억		1146796	N	N	0	N	00	N
136	20230905	100505	57	100.00	KOSDAQ		금속	N	N	N	N		N	2540	145	2	6.05	22785568430	9008105	80.77	2400	2790	2260	3110	1680	2395	2529.46	1.25	0	-90472	2855	2625	2485	2255	2115	2555	2185	92	715	100	1430	5	1	91936797	2335	7.36	2.27	12	9.80	345.00	1119.00	7640	20230712	-66.75	1114	20230824	128.01	7640	-66.75	20230712	1114	128.01	20230824	7640	-66.75	20230712	1114	128.01	20230824	0.31	N	073640	100	91 억		1146796	N	N	0	N	00	N
137	20230905	090501	57	100.00	KOSDAQ		금속	N	N	N	N		N	2290	-105	5	-4.38	1653243395	711970	6.38	2400	2405	2260	3110	1680	2395	2322.00	1.25	0	41129	2855	2625	2485	2255	2115	2555	2185	92	715	100	1430	5	1	91936797	2105	6.64	2.05	12	0.77	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	0.31	N	073640	100	91 억		1146796	N	N	0	N	00	N
138	20230904	160503	57	100.00	KOSDAQ		금속	N	N	N	N		N	2395	-285	5	-10.63	27028235470	11058255	94.30	2705	2715	2345	3480	1880	2680	2444.18	0.59	0	653682	3013	2846	2693	2526	2373	2770	2450	92	800	100	1600	5	1	91936797	2202	6.94	2.14	12	12.03	345.00	1119.00	7640	20230712	-68.65	1114	20230824	114.99	7640	-68.65	20230712	1114	114.99	20230824	7640	-68.65	20230712	1114	114.99	20230824	0.30	N	073640	100	91 억		541677	N	N	0	N	00	N
139	20230904	150455	57	100.00	KOSDAQ		금속	N	N	N	N		N	2400	-280	5	-10.45	26368247495	10781988	91.94	2705	2715	2345	3480	1880	2680	2445.56	0.59	0	585759	3013	2846	2693	2526	2373	2770	2450	92	800	100	1600	5	1	91936797	2206	6.96	2.14	12	11.73	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	0.30	N	073640	100	91 억		541677	N	N	0	N	00	N
140	20230904	140451	57	100.00	KOSDAQ		금속	N	N	N	N		N	2370	-310	5	-11.57	24228555430	9891481	84.35	2705	2715	2345	3480	1880	2680	2449.41	0.59	0	493312	3013	2846	2693	2526	2373	2770	2450	92	800	100	1600	5	1	91936797	2179	6.87	2.12	12	10.76	345.00	1119.00	7640	20230712	-68.98	1114	20230824	112.75	7640	-68.98	20230712	1114	112.75	20230824	7640	-68.98	20230712	1114	112.75	20230824	0.30	N	073640	100	91 억		541677	N	N	0	N	00	N
141	20230904	130459	57	100.00	KOSDAQ		금속	N	N	N	N		N	2380	-300	5	-11.19	21993885685	8948255	76.31	2705	2715	2355	3480	1880	2680	2457.87	0.59	0	604993	3013	2846	2693	2526	2373	2770	2450	92	800	100	1600	5	1	91936797	2188	6.90	2.13	12	9.73	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	0.30	N	073640	100	91 억		541677	N	N	0	N	00	N
142	20230904	120451	57	100.00	KOSDAQ		금속	N	N	N	N		N	2390	-290	5	-10.82	20185473955	8188033	69.82	2705	2715	2355	3480	1880	2680	2465.21	0.59	0	455576	3013	2846	2693	2526	2373	2770	2450	92	800	100	1600	5	1	91936797	2197	6.93	2.14	12	8.91	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	0.30	N	073640	100	91 억		541677	N	N	0	N	00	N
143	20230904	110444	57	100.00	KOSDAQ		금속	N	N	N	N		N	2440	-240	5	-8.96	17540568695	7084159	60.41	2705	2715	2355	3480	1880	2680	2475.99	0.59	0	657291	3013	2846	2693	2526	2373	2770	2450	92	800	100	1600	5	1	91936797	2243	7.07	2.18	12	7.71	345.00	1119.00	7640	20230712	-68.06	1114	20230824	119.03	7640	-68.06	20230712	1114	119.03	20230824	7640	-68.06	20230712	1114	119.03	20230824	0.30	N	073640	100	91 억		541677	N	N	0	N	00	N
144	20230904	100447	57	100.00	KOSDAQ		금속	N	N	N	N		N	2480	-200	5	-7.46	13871368185	5568995	47.49	2705	2715	2355	3480	1880	2680	2490.78	0.59	0	428047	3013	2846	2693	2526	2373	2770	2450	92	800	100	1600	5	1	91936797	2280	7.19	2.22	12	6.06	345.00	1119.00	7640	20230712	-67.54	1114	20230824	122.62	7640	-67.54	20230712	1114	122.62	20230824	7640	-67.54	20230712	1114	122.62	20230824	0.30	N	073640	100	91 억		541677	N	N	0	N	00	N
145	20230904	090456	57	100.00	KOSDAQ		금속	N	N	N	N		N	2555	-125	5	-4.66	2670776370	1023945	8.73	2705	2715	2540	3480	1880	2680	2608.24	0.59	0	-3199	3013	2846	2693	2526	2373	2770	2450	92	800	100	1600	5	1	91936797	2349	7.41	2.28	12	1.11	345.00	1119.00	7640	20230712	-66.56	1114	20230824	129.35	7640	-66.56	20230712	1114	129.35	20230824	7640	-66.56	20230712	1114	129.35	20230824	0.30	N	073640	100	91 억		541677	N	N	0	N	00	N
146	20230901	160449	57	100.00	KOSDAQ		금속	N	N	N	N		N	2680	-80	5	-2.90	31011389275	11599288	68.49	2855	2860	2540	3585	1935	2760	2673.53	0.42	0	164850	3193	2976	2813	2596	2433	3085	2705	92	825	100	1650	5	1	91936797	2464	7.77	2.39	12	12.62	345.00	1119.00	7640	20230712	-64.92	1114	20230824	140.57	7640	-64.92	20230712	1114	140.57	20230824	7640	-64.92	20230712	1114	140.57	20230824	0.34	N	073640	100	91 억		383815	N	N	0	N	00	N
147	20230901	150455	57	100.00	KOSDAQ		금속	N	N	N	N		N	2680	-80	5	-2.90	30078492470	11251294	66.44	2855	2860	2540	3585	1935	2760	2673.30	0.42	0	139186	3193	2976	2813	2596	2433	3085	2705	92	825	100	1650	5	1	91936797	2464	7.77	2.39	12	12.24	345.00	1119.00	7640	20230712	-64.92	1114	20230824	140.57	7640	-64.92	20230712	1114	140.57	20230824	7640	-64.92	20230712	1114	140.57	20230824	0.34	N	073640	100	91 억		383815	N	N	0	N	00	N
148	20230901	140455	57	100.00	KOSDAQ		금속	N	N	N	N		N	2680	-80	5	-2.90	28114234115	10520932	62.13	2855	2860	2540	3585	1935	2760	2672.18	0.42	0	140093	3193	2976	2813	2596	2433	3085	2705	92	825	100	1650	5	1	91936797	2464	7.77	2.39	12	11.44	345.00	1119.00	7640	20230712	-64.92	1114	20230824	140.57	7640	-64.92	20230712	1114	140.57	20230824	7640	-64.92	20230712	1114	140.57	20230824	0.34	N	073640	100	91 억		383815	N	N	0	N	00	N
149	20230901	130444	57	100.00	KOSDAQ		금속	N	N	N	N		N	2635	-125	5	-4.53	19628996840	7417638	43.80	2855	2860	2540	3585	1935	2760	2646.20	0.42	0	215455	3193	2976	2813	2596	2433	3085	2705	92	825	100	1650	5	1	91936797	2423	7.64	2.35	12	8.07	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	0.34	N	073640	100	91 억		383815	N	N	0	N	00	N
150	20230901	120448	57	100.00	KOSDAQ		금속	N	N	N	N		N	2620	-140	5	-5.07	18475323610	6978333	41.21	2855	2860	2540	3585	1935	2760	2647.46	0.42	0	157850	3193	2976	2813	2596	2433	3085	2705	92	825	100	1650	5	1	91936797	2409	7.59	2.34	12	7.59	345.00	1119.00	7640	20230712	-65.71	1114	20230824	135.19	7640	-65.71	20230712	1114	135.19	20230824	7640	-65.71	20230712	1114	135.19	20230824	0.34	N	073640	100	91 억		383815	N	N	0	N	00	N
151	20230901	110449	57	100.00	KOSDAQ		금속	N	N	N	N		N	2615	-145	5	-5.25	16772934260	6328110	37.37	2855	2860	2540	3585	1935	2760	2650.47	0.42	0	79094	3193	2976	2813	2596	2433	3085	2705	92	825	100	1650	5	1	91936797	2404	7.58	2.34	12	6.88	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	0.34	N	073640	100	91 억		383815	N	N	0	N	00	N
152	20230901	100446	57	100.00	KOSDAQ		금속	N	N	N	N		N	2620	-140	5	-5.07	14067910475	5292598	31.25	2855	2860	2540	3585	1935	2760	2657.96	0.42	0	107093	3193	2976	2813	2596	2433	3085	2705	92	825	100	1650	5	1	91936797	2409	7.59	2.34	12	5.76	345.00	1119.00	7640	20230712	-65.71	1114	20230824	135.19	7640	-65.71	20230712	1114	135.19	20230824	7640	-65.71	20230712	1114	135.19	20230824	0.34	N	073640	100	91 억		383815	N	N	0	N	00	N
153	20230901	090441	57	100.00	KOSDAQ		금속	N	N	N	N		N	2775	15	2	0.54	1816247175	644517	3.81	2855	2860	2750	3585	1935	2760	2818.37	0.42	0	2252	3193	2976	2813	2596	2433	3085	2705	92	825	100	1650	5	1	91936797	2551	8.04	2.48	12	0.70	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	0.34	N	073640	100	91 억		383815	N	N	0	N	00	N