KissMeData/354320/price/prices-20230701.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	20230731	161153	57	100.00	KOSDAQ		금속	N	N	N	N		N	88500	-1200	5	-1.34	32033457800	361688	78.75	83400	95000	83400	116600	62800	89700	88565.66	0.77	0	7137	106433	98066	88933	80566	71433	102250	84750	30	26900	500	62790	100	1	5966381	5280	77.43	6.18	12	6.06	1143.00	14317.00	180000	20230630	-50.83	79000	20230727	12.03	180000	-50.83	20230630	79000	12.03	20230727	180000	-50.83	20230630	79000	12.03	20230727	0.00	N	354320	500	29 억		45922	N	N	0	N	00	N
3	20230731	151152	57	100.00	KOSDAQ		금속	N	N	N	N		N	88800	-900	5	-1.00	31387351400	354404	77.16	83400	95000	83400	116600	62800	89700	88562.68	0.77	0	5253	106433	98066	88933	80566	71433	102250	84750	30	26900	500	62790	100	1	5966381	5298	77.69	6.20	12	5.94	1143.00	14317.00	180000	20230630	-50.67	79000	20230727	12.41	180000	-50.67	20230630	79000	12.41	20230727	180000	-50.67	20230630	79000	12.41	20230727	0.00	N	354320	500	29 억		45922	N	N	0	N	00	N
4	20230731	141159	57	100.00	KOSDAQ		금속	N	N	N	N		N	89900	200	2	0.22	28682119300	324137	70.57	83400	95000	83400	116600	62800	89700	88486.39	0.77	0	800	106433	98066	88933	80566	71433	102250	84750	30	26900	500	62790	100	1	5966381	5364	78.65	6.28	12	5.43	1143.00	14317.00	180000	20230630	-50.06	79000	20230727	13.80	180000	-50.06	20230630	79000	13.80	20230727	180000	-50.06	20230630	79000	13.80	20230727	0.00	N	354320	500	29 억		45922	N	N	0	N	00	N
5	20230731	131202	57	100.00	KOSDAQ		금속	N	N	N	N		N	90000	300	2	0.33	25173420700	285068	62.07	83400	95000	83400	116600	62800	89700	88305.08	0.77	0	-1145	106433	98066	88933	80566	71433	102250	84750	30	26900	500	62790	100	1	5966381	5370	78.74	6.29	12	4.78	1143.00	14317.00	180000	20230630	-50.00	79000	20230727	13.92	180000	-50.00	20230630	79000	13.92	20230727	180000	-50.00	20230630	79000	13.92	20230727	0.00	N	354320	500	29 억		45922	N	N	0	N	00	N
6	20230731	121209	57	100.00	KOSDAQ		금속	N	N	N	N		N	88200	-1500	5	-1.67	15879189100	183778	40.01	83400	90400	83400	116600	62800	89700	86398.15	0.77	0	11647	106433	98066	88933	80566	71433	102250	84750	30	26900	500	62790	100	1	5966381	5262	77.17	6.16	12	3.08	1143.00	14317.00	180000	20230630	-51.00	79000	20230727	11.65	180000	-51.00	20230630	79000	11.65	20230727	180000	-51.00	20230630	79000	11.65	20230727	0.00	N	354320	500	29 억		45922	N	N	0	N	00	N
7	20230731	111211	57	100.00	KOSDAQ		금속	N	N	N	N		N	87600	-2100	5	-2.34	13083053800	152299	33.16	83400	88800	83400	116600	62800	89700	85895.35	0.77	0	9932	106433	98066	88933	80566	71433	102250	84750	30	26900	500	62790	100	1	5966381	5227	76.64	6.12	12	2.55	1143.00	14317.00	180000	20230630	-51.33	79000	20230727	10.89	180000	-51.33	20230630	79000	10.89	20230727	180000	-51.33	20230630	79000	10.89	20230727	0.00	N	354320	500	29 억		45922	N	N	0	N	00	N
8	20230731	101208	57	100.00	KOSDAQ		금속	N	N	N	N		N	86500	-3200	5	-3.57	10629921800	124275	27.06	83400	88800	83400	116600	62800	89700	85524.19	0.77	0	-92	106433	98066	88933	80566	71433	102250	84750	30	26900	500	62790	100	1	5966381	5161	75.68	6.04	12	2.08	1143.00	14317.00	180000	20230630	-51.94	79000	20230727	9.49	180000	-51.94	20230630	79000	9.49	20230727	180000	-51.94	20230630	79000	9.49	20230727	0.00	N	354320	500	29 억		45922	N	N	0	N	00	N
9	20230731	091155	57	100.00	KOSDAQ		금속	N	N	N	N		N	84700	-5000	5	-5.57	1893276700	22532	4.91	83400	85800	83400	116600	62800	89700	83940.24	0.77	0	4277	106433	98066	88933	80566	71433	102250	84750	30	26900	500	62790	100	1	5966381	5054	74.10	5.92	12	0.38	1143.00	14317.00	180000	20230630	-52.94	79000	20230727	7.22	180000	-52.94	20230630	79000	7.22	20230727	180000	-52.94	20230630	79000	7.22	20230727	0.00	N	354320	500	29 억		45922	N	N	0	N	00	N
10	20230728	161158	57	100.00	KOSDAQ		금속	N	N	N	N		N	89700	10200	2	12.83	41104232300	454150	277.24	80000	97300	79800	103300	55700	79500	90510.13	0.57	0	13179	92100	85800	82400	76100	72700	84100	74400	30	23800	500	55650	100	1	5966381	5352	78.48	6.27	12	7.61	1143.00	14317.00	180000	20230630	-50.17	79000	20230727	13.54	180000	-50.17	20230630	79000	13.54	20230727	180000	-50.17	20230630	79000	13.54	20230727	0.00	N	354320	500	29 억		33718	N	N	0	N	00	N
11	20230728	151155	57	100.00	KOSDAQ		금속	N	N	N	N		N	90900	11400	2	14.34	40261268000	444813	271.54	80000	97300	79800	103300	55700	79500	90513.04	0.57	0	11889	92100	85800	82400	76100	72700	84100	74400	30	23800	500	55650	100	1	5966381	5423	79.53	6.35	12	7.46	1143.00	14317.00	180000	20230630	-49.50	79000	20230727	15.06	180000	-49.50	20230630	79000	15.06	20230727	180000	-49.50	20230630	79000	15.06	20230727	0.00	N	354320	500	29 억		33718	N	N	0	N	00	N
12	20230728	141153	57	100.00	KOSDAQ		금속	N	N	N	N		N	89500	10000	2	12.58	37621572700	415764	253.80	80000	97300	79800	103300	55700	79500	90488.07	0.57	0	6332	92100	85800	82400	76100	72700	84100	74400	30	23800	500	55650	100	1	5966381	5340	78.30	6.25	12	6.97	1143.00	14317.00	180000	20230630	-50.28	79000	20230727	13.29	180000	-50.28	20230630	79000	13.29	20230727	180000	-50.28	20230630	79000	13.29	20230727	0.00	N	354320	500	29 억		33718	N	N	0	N	00	N
13	20230728	131157	57	100.00	KOSDAQ		금속	N	N	N	N		N	92600	13100	2	16.48	33769225000	373088	227.75	80000	97300	79800	103300	55700	79500	90513.06	0.57	0	-227	92100	85800	82400	76100	72700	84100	74400	30	23800	500	55650	100	1	5966381	5525	81.01	6.47	12	6.25	1143.00	14317.00	180000	20230630	-48.56	79000	20230727	17.22	180000	-48.56	20230630	79000	17.22	20230727	180000	-48.56	20230630	79000	17.22	20230727	0.00	N	354320	500	29 억		33718	N	N	0	N	00	N
14	20230728	121155	57	100.00	KOSDAQ		금속	N	N	N	N		N	95900	16400	2	20.63	27363508500	304400	185.82	80000	97300	79800	103300	55700	79500	89893.60	0.57	0	-200	92100	85800	82400	76100	72700	84100	74400	30	23800	500	55650	100	1	5966381	5722	83.90	6.70	12	5.10	1143.00	14317.00	180000	20230630	-46.72	79000	20230727	21.39	180000	-46.72	20230630	79000	21.39	20230727	180000	-46.72	20230630	79000	21.39	20230727	0.00	N	354320	500	29 억		33718	N	N	0	N	00	N
15	20230728	111201	57	100.00	KOSDAQ		금속	N	N	N	N		N	91100	11600	2	14.59	15578829200	179045	109.30	80000	92200	79800	103300	55700	79500	87011.11	0.57	0	1761	92100	85800	82400	76100	72700	84100	74400	30	23800	500	55650	100	1	5966381	5435	79.70	6.36	12	3.00	1143.00	14317.00	180000	20230630	-49.39	79000	20230727	15.32	180000	-49.39	20230630	79000	15.32	20230727	180000	-49.39	20230630	79000	15.32	20230727	0.00	N	354320	500	29 억		33718	N	N	0	N	00	N
16	20230728	101152	57	100.00	KOSDAQ		금속	N	N	N	N		N	91900	12400	2	15.60	8828728000	103357	63.09	80000	92200	79800	103300	55700	79500	85420.31	0.57	0	7932	92100	85800	82400	76100	72700	84100	74400	30	23800	500	55650	100	1	5966381	5483	80.40	6.42	12	1.73	1143.00	14317.00	180000	20230630	-48.94	79000	20230727	16.33	180000	-48.94	20230630	79000	16.33	20230727	180000	-48.94	20230630	79000	16.33	20230727	0.00	N	354320	500	29 억		33718	N	N	0	N	00	N
17	20230728	091201	57	100.00	KOSDAQ		금속	N	N	N	N		N	82500	3000	2	3.77	1942250500	23576	14.39	80000	84000	79800	103300	55700	79500	82383.75	0.57	0	173	92100	85800	82400	76100	72700	84100	74400	30	23800	500	55650	100	1	5966381	4922	72.18	5.76	12	0.40	1143.00	14317.00	180000	20230630	-54.17	79000	20230727	4.43	180000	-54.17	20230630	79000	4.43	20230727	180000	-54.17	20230630	79000	4.43	20230727	0.00	N	354320	500	29 억		33718	N	N	0	N	00	N
18	20230727	161151	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	79500	-7700	5	-8.83	13335029900	160737	47.27	87000	88700	79000	113300	61100	87200	83017.80	0.43	-11405	6579	118066	102632	92566	77132	67066	97600	72100	30	26100	500	61040	100	1	5966381	4743	69.55	5.55	12	2.69	1143.00	14317.00	180000	20230630	-55.83	79000	20230727	0.63	180000	-55.83	20230630	79000	0.63	20230727	180000	-55.83	20230630	79000	0.63	20230727	0.00	N	354320	500	29 억		25929	N	N	0	N	00	N
19	20230727	151152	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	79500	-7700	5	-8.83	12410209400	149076	43.84	87000	88700	79200	113300	61100	87200	83247.40	0.43	-11405	5181	118066	102632	92566	77132	67066	97600	72100	30	26100	500	61040	100	1	5966381	4743	69.55	5.55	12	2.50	1143.00	14317.00	180000	20230630	-55.83	79200	20230727	0.38	180000	-55.83	20230630	79200	0.38	20230727	180000	-55.83	20230630	79200	0.38	20230727	0.00	N	354320	500	29 억		25929	N	N	0	N	00	N
20	20230727	141146	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	82600	-4600	5	-5.28	9711873200	115678	34.02	87000	88700	82300	113300	61100	87200	83955.96	0.43	-11405	2856	118066	102632	92566	77132	67066	97600	72100	30	26100	500	61040	100	1	5966381	4928	72.27	5.77	12	1.94	1143.00	14317.00	180000	20230630	-54.11	82300	20230727	0.36	180000	-54.11	20230630	82300	0.36	20230727	180000	-54.11	20230630	82300	0.36	20230727	0.00	N	354320	500	29 억		25929	N	N	0	N	00	N
21	20230727	131145	57	100.00	KOSDAQ		금속	N	N	N	N		N	82800	-4400	5	-5.05	8057567800	95633	28.12	87000	88700	82600	113300	61100	87200	84254.94	0.43	-11405	4211	118066	102632	92566	77132	67066	97600	72100	30	26100	500	61040	100	1	5966381	4940	72.44	5.78	12	1.60	1143.00	14317.00	180000	20230630	-54.00	82500	20230726	0.36	180000	-54.00	20230630	82500	0.36	20230726	180000	-54.00	20230630	82500	0.36	20230726	0.00	N	354320	500	29 억		25929	N	N	0	N	00	N
22	20230727	121148	57	100.00	KOSDAQ		금속	N	N	N	N		N	84100	-3100	5	-3.56	7199057400	85298	25.08	87000	88700	82600	113300	61100	87200	84398.74	0.43	-11405	3985	118066	102632	92566	77132	67066	97600	72100	30	26100	500	61040	100	1	5966381	5018	73.58	5.87	12	1.43	1143.00	14317.00	180000	20230630	-53.28	82500	20230726	1.94	180000	-53.28	20230630	82500	1.94	20230726	180000	-53.28	20230630	82500	1.94	20230726	0.00	N	354320	500	29 억		25929	N	N	0	N	00	N
23	20230727	111151	57	100.00	KOSDAQ		금속	N	N	N	N		N	83200	-4000	5	-4.59	5413832000	63858	18.78	87000	88700	83000	113300	61100	87200	84779.04	0.43	-11405	4603	118066	102632	92566	77132	67066	97600	72100	30	26100	500	61040	100	1	5966381	4964	72.79	5.81	12	1.07	1143.00	14317.00	180000	20230630	-53.78	82500	20230726	0.85	180000	-53.78	20230630	82500	0.85	20230726	180000	-53.78	20230630	82500	0.85	20230726	0.00	N	354320	500	29 억		25929	N	N	0	N	00	N
24	20230727	101147	57	100.00	KOSDAQ		금속	N	N	N	N		N	84800	-2400	5	-2.75	3935748500	46242	13.60	87000	88700	83000	113300	61100	87200	85111.76	0.43	-11405	4751	118066	102632	92566	77132	67066	97600	72100	30	26100	500	61040	100	1	5966381	5059	74.19	5.92	12	0.78	1143.00	14317.00	180000	20230630	-52.89	82500	20230726	2.79	180000	-52.89	20230630	82500	2.79	20230726	180000	-52.89	20230630	82500	2.79	20230726	0.00	N	354320	500	29 억		25929	N	N	0	N	00	N
25	20230727	091146	57	100.00	KOSDAQ		금속	N	N	N	N		N	83600	-3600	5	-4.13	1265123400	14662	4.31	87000	88700	83000	113300	61100	87200	86285.56	0.43	-11405	2121	118066	102632	92566	77132	67066	97600	72100	30	26100	500	61040	100	1	5966381	4988	73.14	5.84	12	0.25	1143.00	14317.00	180000	20230630	-53.56	82500	20230726	1.33	180000	-53.56	20230630	82500	1.33	20230726	180000	-53.56	20230630	82500	1.33	20230726	0.00	N	354320	500	29 억		25929	N	N	0	N	00	N
26	20230726	161144	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	87200	-18100	5	-17.19	32132817400	337447	103.12	106000	108000	82500	136800	73800	105300	95230.31	0.63	0	-11068	116700	111000	103800	98100	90900	113850	100950	30	31500	500	73710	100	1	5966381	5203	76.29	6.09	12	5.66	1143.00	14317.00	180000	20230630	-51.56	82500	20230726	5.70	180000	-51.56	20230630	82500	5.70	20230726	180000	-51.56	20230630	82500	5.70	20230726	0.00	N	354320	500	29 억		37334	N	N	0	N	00	N
27	20230726	151150	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	86600	-18700	5	-17.76	31334750100	328291	100.32	106000	108000	82500	136800	73800	105300	95447.58	0.63	0	-10646	116700	111000	103800	98100	90900	113850	100950	30	31500	500	73710	100	1	5966381	5167	75.77	6.05	12	5.50	1143.00	14317.00	180000	20230630	-51.89	82500	20230726	4.97	180000	-51.89	20230630	82500	4.97	20230726	180000	-51.89	20230630	82500	4.97	20230726	0.00	N	354320	500	29 억		37334	N	N	0	N	00	N
28	20230726	141140	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	87700	-17600	5	-16.71	28373451200	294426	89.97	106000	108000	82500	136800	73800	105300	96368.19	0.63	0	-5149	116700	111000	103800	98100	90900	113850	100950	30	31500	500	73710	100	1	5966381	5233	76.73	6.13	12	4.93	1143.00	14317.00	180000	20230630	-51.28	82500	20230726	6.30	180000	-51.28	20230630	82500	6.30	20230726	180000	-51.28	20230630	82500	6.30	20230726	0.00	N	354320	500	29 억		37334	N	N	0	N	00	N
29	20230726	131136	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	94700	-10600	5	-10.07	21545992600	218272	66.70	106000	108000	94500	136800	73800	105300	98711.15	0.63	0	-10328	116700	111000	103800	98100	90900	113850	100950	30	31500	500	73710	100	1	5966381	5650	82.85	6.61	12	3.66	1143.00	14317.00	180000	20230630	-47.39	94500	20230726	0.21	180000	-47.39	20230630	94500	0.21	20230726	180000	-47.39	20230630	94500	0.21	20230726	0.00	N	354320	500	29 억		37334	N	N	0	N	00	N
30	20230726	121142	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	96000	-9300	5	-8.83	18588476300	187153	57.19	106000	108000	94500	136800	73800	105300	99321.81	0.63	0	-9980	116700	111000	103800	98100	90900	113850	100950	30	31500	500	73710	100	1	5966381	5728	83.99	6.71	12	3.14	1143.00	14317.00	180000	20230630	-46.67	94500	20230726	1.59	180000	-46.67	20230630	94500	1.59	20230726	180000	-46.67	20230630	94500	1.59	20230726	0.00	N	354320	500	29 억		37334	N	N	0	N	00	N
31	20230726	111136	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	97100	-8200	5	-7.79	16442281500	164779	50.36	106000	108000	94500	136800	73800	105300	99783.27	0.63	0	-10207	116700	111000	103800	98100	90900	113850	100950	30	31500	500	73710	100	1	5966381	5793	84.95	6.78	12	2.76	1143.00	14317.00	180000	20230630	-46.06	94500	20230726	2.75	180000	-46.06	20230630	94500	2.75	20230726	180000	-46.06	20230630	94500	2.75	20230726	0.00	N	354320	500	29 억		37334	N	N	0	N	00	N
32	20230726	101144	57	100.00	KOSDAQ		금속	N	N	N	N		N	97600	-7700	5	-7.31	10496895400	103305	31.57	106000	108000	97600	136800	73800	105300	101610.11	0.63	0	-10549	116700	111000	103800	98100	90900	113850	100950	30	31500	500	73710	100	1	5966381	5823	85.39	6.82	12	1.73	1143.00	14317.00	180000	20230630	-45.78	96600	20230725	1.04	180000	-45.78	20230630	96600	1.04	20230725	180000	-45.78	20230630	96600	1.04	20230725	0.00	N	354320	500	29 억		37334	N	N	0	N	00	N
33	20230726	091138	57	100.00	KOSDAQ		금속	N	N	N	N		N	104700	-600	5	-0.57	2816347700	26618	8.13	106000	108000	102100	136800	73800	105300	105806.46	0.63	0	700	116700	111000	103800	98100	90900	113850	100950	30	31500	500	73710	100	1	5966381	6247	91.60	7.31	12	0.45	1143.00	14317.00	180000	20230630	-41.83	96600	20230725	8.39	180000	-41.83	20230630	96600	8.39	20230725	180000	-41.83	20230630	96600	8.39	20230725	0.00	N	354320	500	29 억		37334	N	N	0	N	00	N
34	20230725	161135	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	105300	5500	2	5.51	33695382000	323899	183.68	97300	109500	96600	129700	69900	99800	104031.40	0.47	0	9070	107466	103632	101366	97532	95266	102500	96400	30	29900	500	69860	100	1	5966381	6283	92.13	7.35	12	5.43	1143.00	14317.00	180000	20230630	-41.50	96600	20230725	9.01	180000	-41.50	20230630	96600	9.01	20230725	180000	-41.50	20230630	96600	9.01	20230725	0.00	N	354320	500	29 억		28278	N	N	0	N	00	N
35	20230725	151123	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	105000	5200	2	5.21	32795941900	315340	178.83	97300	109500	96600	129700	69900	99800	104004.18	0.47	0	7978	107466	103632	101366	97532	95266	102500	96400	30	29900	500	69860	100	1	5966381	6265	91.86	7.33	12	5.29	1143.00	14317.00	180000	20230630	-41.67	96600	20230725	8.70	180000	-41.67	20230630	96600	8.70	20230725	180000	-41.67	20230630	96600	8.70	20230725	0.00	N	354320	500	29 억		28278	N	N	0	N	00	N
36	20230725	141121	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	105500	5700	2	5.71	28489159200	274669	155.77	97300	109500	96600	129700	69900	99800	103724.29	0.47	0	3792	107466	103632	101366	97532	95266	102500	96400	30	29900	500	69860	100	1	5966381	6295	92.30	7.37	12	4.60	1143.00	14317.00	180000	20230630	-41.39	96600	20230725	9.21	180000	-41.39	20230630	96600	9.21	20230725	180000	-41.39	20230630	96600	9.21	20230725	0.00	N	354320	500	29 억		28278	N	N	0	N	00	N
37	20230725	131132	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	104400	4600	2	4.61	14863787600	147400	83.59	97300	104500	96600	129700	69900	99800	100841.04	0.47	0	4264	107466	103632	101366	97532	95266	102500	96400	30	29900	500	69860	100	1	5966381	6229	91.34	7.29	12	2.47	1143.00	14317.00	180000	20230630	-42.00	96600	20230725	8.07	180000	-42.00	20230630	96600	8.07	20230725	180000	-42.00	20230630	96600	8.07	20230725	0.00	N	354320	500	29 억		28278	N	N	0	N	00	N
38	20230725	121132	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	102000	2200	2	2.20	10751818700	107624	61.03	97300	103800	96600	129700	69900	99800	99901.85	0.47	0	3006	107466	103632	101366	97532	95266	102500	96400	30	29900	500	69860	100	1	5966381	6086	89.24	7.12	12	1.80	1143.00	14317.00	180000	20230630	-43.33	96600	20230725	5.59	180000	-43.33	20230630	96600	5.59	20230725	180000	-43.33	20230630	96600	5.59	20230725	0.00	N	354320	500	29 억		28278	N	N	0	N	00	N
39	20230725	111129	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	99500	-300	5	-0.30	7205680500	72721	41.24	97300	101100	96600	129700	69900	99800	99084.93	0.47	0	1612	107466	103632	101366	97532	95266	102500	96400	30	29900	500	69860	100	1	5966381	5937	87.05	6.95	12	1.22	1143.00	14317.00	180000	20230630	-44.72	96600	20230725	3.00	180000	-44.72	20230630	96600	3.00	20230725	180000	-44.72	20230630	96600	3.00	20230725	0.00	N	354320	500	29 억		28278	N	N	0	N	00	N
40	20230725	101129	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	100100	300	2	0.30	5318194400	53845	30.54	97300	100900	96600	129700	69900	99800	98765.22	0.47	0	2393	107466	103632	101366	97532	95266	102500	96400	30	29900	500	69860	100	1	5966381	5972	87.58	6.99	12	0.90	1143.00	14317.00	180000	20230630	-44.39	96600	20230725	3.62	180000	-44.39	20230630	96600	3.62	20230725	180000	-44.39	20230630	96600	3.62	20230725	0.00	N	354320	500	29 억		28278	N	N	0	N	00	N
41	20230725	091127	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	98900	-900	5	-0.90	2323627000	23847	13.52	97300	99400	96600	129700	69900	99800	97421.51	0.47	0	4762	107466	103632	101366	97532	95266	102500	96400	30	29900	500	69860	100	1	5966381	5901	86.53	6.91	12	0.40	1143.00	14317.00	180000	20230630	-45.06	96600	20230725	2.38	180000	-45.06	20230630	96600	2.38	20230725	180000	-45.06	20230630	96600	2.38	20230725	0.00	N	354320	500	29 억		28278	N	N	0	N	00	N
42	20230724	161128	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	99800	-5500	5	-5.22	17449327800	173469	107.95	105100	105200	99100	136800	73800	105300	100590.30	0.56	0	-4551	113366	109332	105066	101032	96766	111350	103050	30	31500	500	73710	100	1	5966381	5954	87.31	6.97	12	2.91	1143.00	14317.00	180000	20230630	-44.56	99100	20230724	0.71	180000	-44.56	20230630	99100	0.71	20230724	180000	-44.56	20230630	99100	0.71	20230724	0.00	N	354320	500	29 억		33153	N	N	0	N	00	N
43	20230724	151123	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	100100	-5200	5	-4.94	16706658600	166046	103.33	105100	105200	99100	136800	73800	105300	100612.72	0.56	0	-5553	113366	109332	105066	101032	96766	111350	103050	30	31500	500	73710	100	1	5966381	5972	87.58	6.99	12	2.78	1143.00	14317.00	180000	20230630	-44.39	99100	20230724	1.01	180000	-44.39	20230630	99100	1.01	20230724	180000	-44.39	20230630	99100	1.01	20230724	0.00	N	354320	500	29 억		33153	N	N	0	N	00	N
44	20230724	141122	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	100000	-5300	5	-5.03	14849088900	147552	91.82	105100	105200	99100	136800	73800	105300	100634.16	0.56	0	-7230	113366	109332	105066	101032	96766	111350	103050	30	31500	500	73710	100	1	5966381	5966	87.49	6.98	12	2.47	1143.00	14317.00	180000	20230630	-44.44	99100	20230724	0.91	180000	-44.44	20230630	99100	0.91	20230724	180000	-44.44	20230630	99100	0.91	20230724	0.00	N	354320	500	29 억		33153	N	N	0	N	00	N
45	20230724	131123	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	100300	-5000	5	-4.75	12661508700	125659	78.20	105100	105200	99300	136800	73800	105300	100758.40	0.56	0	-7055	113366	109332	105066	101032	96766	111350	103050	30	31500	500	73710	100	1	5966381	5984	87.75	7.01	12	2.11	1143.00	14317.00	180000	20230630	-44.28	99300	20230724	1.01	180000	-44.28	20230630	99300	1.01	20230724	180000	-44.28	20230630	99300	1.01	20230724	0.00	N	354320	500	29 억		33153	N	N	0	N	00	N
46	20230724	121125	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	99800	-5500	5	-5.22	11517267400	114243	71.09	105100	105200	99300	136800	73800	105300	100811.10	0.56	0	-8193	113366	109332	105066	101032	96766	111350	103050	30	31500	500	73710	100	1	5966381	5954	87.31	6.97	12	1.91	1143.00	14317.00	180000	20230630	-44.56	99300	20230724	0.50	180000	-44.56	20230630	99300	0.50	20230724	180000	-44.56	20230630	99300	0.50	20230724	0.00	N	354320	500	29 억		33153	N	N	0	N	00	N
47	20230724	111128	57	100.00	KOSDAQ		금속	N	N	N	N		N	100300	-5000	5	-4.75	8293228900	81946	51.00	105100	105200	100000	136800	73800	105300	101200.18	0.56	0	-7358	113366	109332	105066	101032	96766	111350	103050	30	31500	500	73710	100	1	5966381	5984	87.75	7.01	12	1.37	1143.00	14317.00	180000	20230630	-44.28	99500	20230630	0.80	180000	-44.28	20230630	99500	0.80	20230630	180000	-44.28	20230630	99500	0.80	20230630	0.00	N	354320	500	29 억		33153	N	N	0	N	00	N
48	20230724	101117	57	100.00	KOSDAQ		금속	N	N	N	N		N	100900	-4400	5	-4.18	5715041100	56246	35.00	105100	105200	100000	136800	73800	105300	101603.49	0.56	0	-5203	113366	109332	105066	101032	96766	111350	103050	30	31500	500	73710	100	1	5966381	6020	88.28	7.05	12	0.94	1143.00	14317.00	180000	20230630	-43.94	99500	20230630	1.41	180000	-43.94	20230630	99500	1.41	20230630	180000	-43.94	20230630	99500	1.41	20230630	0.00	N	354320	500	29 억		33153	N	N	0	N	00	N
49	20230724	091126	57	100.00	KOSDAQ		금속	N	N	N	N		N	101600	-3700	5	-3.51	1683727400	16393	10.20	105100	105200	101600	136800	73800	105300	102699.36	0.56	0	-1325	113366	109332	105066	101032	96766	111350	103050	30	31500	500	73710	100	1	5966381	6062	88.89	7.10	12	0.27	1143.00	14317.00	180000	20230630	-43.56	99500	20230630	2.11	180000	-43.56	20230630	99500	2.11	20230630	180000	-43.56	20230630	99500	2.11	20230630	0.00	N	354320	500	29 억		33153	N	N	0	N	00	N
50	20230721	161112	57	100.00	KOSDAQ		금속	N	N	N	N		N	105300	800	2	0.77	16567952500	157582	123.30	103800	109100	100800	135800	73200	104500	105138.26	0.40	0	8560	112300	108400	105700	101800	99100	107050	100450	30	31300	500	73150	100	1	5966381	6283	92.13	7.35	12	2.64	1143.00	14317.00	180000	20230630	-41.50	99500	20230630	5.83	180000	-41.50	20230630	99500	5.83	20230630	180000	-41.50	20230630	99500	5.83	20230630	0.00	N	354320	500	29 억		24010	N	N	0	N	00	N
51	20230721	151115	57	100.00	KOSDAQ		금속	N	N	N	N		N	105200	700	2	0.67	15976110200	151960	118.90	103800	109100	100800	135800	73200	104500	105133.88	0.40	0	7901	112300	108400	105700	101800	99100	107050	100450	30	31300	500	73150	100	1	5966381	6277	92.04	7.35	12	2.55	1143.00	14317.00	180000	20230630	-41.56	99500	20230630	5.73	180000	-41.56	20230630	99500	5.73	20230630	180000	-41.56	20230630	99500	5.73	20230630	0.00	N	354320	500	29 억		24010	N	N	0	N	00	N
52	20230721	141110	57	100.00	KOSDAQ		금속	N	N	N	N		N	108000	3500	2	3.35	11974926600	114673	89.72	103800	108800	100800	135800	73200	104500	104426.70	0.40	0	3516	112300	108400	105700	101800	99100	107050	100450	30	31300	500	73150	100	1	5966381	6444	94.49	7.54	12	1.92	1143.00	14317.00	180000	20230630	-40.00	99500	20230630	8.54	180000	-40.00	20230630	99500	8.54	20230630	180000	-40.00	20230630	99500	8.54	20230630	0.00	N	354320	500	29 억		24010	N	N	0	N	00	N
53	20230721	131115	57	100.00	KOSDAQ		금속	N	N	N	N		N	105800	1300	2	1.24	8799208500	85081	66.57	103800	107400	100800	135800	73200	104500	103420.86	0.40	0	3247	112300	108400	105700	101800	99100	107050	100450	30	31300	500	73150	100	1	5966381	6312	92.56	7.39	12	1.43	1143.00	14317.00	180000	20230630	-41.22	99500	20230630	6.33	180000	-41.22	20230630	99500	6.33	20230630	180000	-41.22	20230630	99500	6.33	20230630	0.00	N	354320	500	29 억		24010	N	N	0	N	00	N
54	20230721	121128	57	100.00	KOSDAQ		금속	N	N	N	N		N	105000	500	2	0.48	6935798400	67499	52.81	103800	105400	100800	135800	73200	104500	102752.69	0.40	0	2439	112300	108400	105700	101800	99100	107050	100450	30	31300	500	73150	100	1	5966381	6265	91.86	7.33	12	1.13	1143.00	14317.00	180000	20230630	-41.67	99500	20230630	5.53	180000	-41.67	20230630	99500	5.53	20230630	180000	-41.67	20230630	99500	5.53	20230630	0.00	N	354320	500	29 억		24010	N	N	0	N	00	N
55	20230721	111126	57	100.00	KOSDAQ		금속	N	N	N	N		N	104900	400	2	0.38	5840940500	57039	44.63	103800	105400	100800	135800	73200	104500	102400.59	0.40	0	2602	112300	108400	105700	101800	99100	107050	100450	30	31300	500	73150	100	1	5966381	6259	91.78	7.33	12	0.96	1143.00	14317.00	180000	20230630	-41.72	99500	20230630	5.43	180000	-41.72	20230630	99500	5.43	20230630	180000	-41.72	20230630	99500	5.43	20230630	0.00	N	354320	500	29 억		24010	N	N	0	N	00	N
56	20230721	101124	57	100.00	KOSDAQ		금속	N	N	N	N		N	102400	-2100	5	-2.01	4243492300	41636	32.58	103800	103800	100800	135800	73200	104500	101915.48	0.40	0	586	112300	108400	105700	101800	99100	107050	100450	30	31300	500	73150	100	1	5966381	6110	89.59	7.15	12	0.70	1143.00	14317.00	180000	20230630	-43.11	99500	20230630	2.91	180000	-43.11	20230630	99500	2.91	20230630	180000	-43.11	20230630	99500	2.91	20230630	0.00	N	354320	500	29 억		24010	N	N	0	N	00	N
57	20230721	091120	57	100.00	KOSDAQ		금속	N	N	N	N		N	102000	-2500	5	-2.39	1353035400	13194	10.32	103800	103800	101900	135800	73200	104500	102541.28	0.40	0	-119	112300	108400	105700	101800	99100	107050	100450	30	31300	500	73150	100	1	5966381	6086	89.24	7.12	12	0.22	1143.00	14317.00	180000	20230630	-43.33	99500	20230630	2.51	180000	-43.33	20230630	99500	2.51	20230630	180000	-43.33	20230630	99500	2.51	20230630	0.00	N	354320	500	29 억		24010	N	N	0	N	00	N
58	20230720	161109	57	100.00	KOSDAQ		금속	N	N	N	N		N	104500	-500	5	-0.48	13215212000	125016	69.56	106800	109600	103000	136500	73500	105000	105711.70	0.42	0	-1193	113666	109332	107166	102832	100666	108250	101750	30	31500	500	73500	100	1	5966381	6235	91.43	7.30	12	2.10	1143.00	14317.00	180000	20230630	-41.94	99500	20230630	5.03	180000	-41.94	20230630	99500	5.03	20230630	180000	-41.94	20230630	99500	5.03	20230630	0.00	N	354320	500	29 억		25341	N	N	0	N	00	N
59	20230720	151109	57	100.00	KOSDAQ		금속	N	N	N	N		N	105100	100	2	0.10	12377166700	117007	65.10	106800	109600	103000	136500	73500	105000	105781.45	0.42	0	-1833	113666	109332	107166	102832	100666	108250	101750	30	31500	500	73500	100	1	5966381	6271	91.95	7.34	12	1.96	1143.00	14317.00	180000	20230630	-41.61	99500	20230630	5.63	180000	-41.61	20230630	99500	5.63	20230630	180000	-41.61	20230630	99500	5.63	20230630	0.00	N	354320	500	29 억		25341	N	N	0	N	00	N
60	20230720	141107	57	100.00	KOSDAQ		금속	N	N	N	N		N	106000	1000	2	0.95	10726625000	101445	56.44	106800	109600	103000	136500	73500	105000	105738.37	0.42	0	-1634	113666	109332	107166	102832	100666	108250	101750	30	31500	500	73500	100	1	5966381	6324	92.74	7.40	12	1.70	1143.00	14317.00	180000	20230630	-41.11	99500	20230630	6.53	180000	-41.11	20230630	99500	6.53	20230630	180000	-41.11	20230630	99500	6.53	20230630	0.00	N	354320	500	29 억		25341	N	N	0	N	00	N
61	20230720	131109	57	100.00	KOSDAQ		금속	N	N	N	N		N	104900	-100	5	-0.10	8950366600	84671	47.11	106800	109600	103000	136500	73500	105000	105707.62	0.42	0	-1270	113666	109332	107166	102832	100666	108250	101750	30	31500	500	73500	100	1	5966381	6259	91.78	7.33	12	1.42	1143.00	14317.00	180000	20230630	-41.72	99500	20230630	5.43	180000	-41.72	20230630	99500	5.43	20230630	180000	-41.72	20230630	99500	5.43	20230630	0.00	N	354320	500	29 억		25341	N	N	0	N	00	N
62	20230720	121118	57	100.00	KOSDAQ		금속	N	N	N	N		N	104200	-800	5	-0.76	8409996000	79498	44.23	106800	109600	103000	136500	73500	105000	105788.82	0.42	0	-1144	113666	109332	107166	102832	100666	108250	101750	30	31500	500	73500	100	1	5966381	6217	91.16	7.28	12	1.33	1143.00	14317.00	180000	20230630	-42.11	99500	20230630	4.72	180000	-42.11	20230630	99500	4.72	20230630	180000	-42.11	20230630	99500	4.72	20230630	0.00	N	354320	500	29 억		25341	N	N	0	N	00	N
63	20230720	111115	57	100.00	KOSDAQ		금속	N	N	N	N		N	105400	400	2	0.38	7855243500	74197	41.28	106800	109600	103000	136500	73500	105000	105870.15	0.42	0	-956	113666	109332	107166	102832	100666	108250	101750	30	31500	500	73500	100	1	5966381	6289	92.21	7.36	12	1.24	1143.00	14317.00	180000	20230630	-41.44	99500	20230630	5.93	180000	-41.44	20230630	99500	5.93	20230630	180000	-41.44	20230630	99500	5.93	20230630	0.00	N	354320	500	29 억		25341	N	N	0	N	00	N
64	20230720	101101	57	100.00	KOSDAQ		금속	N	N	N	N		N	103300	-1700	5	-1.62	6610895100	62247	34.63	106800	109600	103000	136500	73500	105000	106204.33	0.42	0	-870	113666	109332	107166	102832	100666	108250	101750	30	31500	500	73500	100	1	5966381	6163	90.38	7.22	12	1.04	1143.00	14317.00	180000	20230630	-42.61	99500	20230630	3.82	180000	-42.61	20230630	99500	3.82	20230630	180000	-42.61	20230630	99500	3.82	20230630	0.00	N	354320	500	29 억		25341	N	N	0	N	00	N
65	20230720	091105	57	100.00	KOSDAQ		금속	N	N	N	N		N	106800	1800	2	1.71	2667086100	24671	13.73	106800	109600	106700	136500	73500	105000	108106.75	0.42	0	-394	113666	109332	107166	102832	100666	108250	101750	30	31500	500	73500	100	1	5966381	6372	93.44	7.46	12	0.41	1143.00	14317.00	180000	20230630	-40.67	99500	20230630	7.34	180000	-40.67	20230630	99500	7.34	20230630	180000	-40.67	20230630	99500	7.34	20230630	0.00	N	354320	500	29 억		25341	N	N	0	N	00	N
66	20230719	161124	57	100.00	KOSDAQ		금속	N	N	N	N		N	105000	-7100	5	-6.33	18745722300	174082	88.93	110600	111500	105000	145700	78500	112100	107674.77	0.39	0	2521	117966	115032	111266	108332	104566	116500	109800	30	33600	500	78470	100	1	5966381	6265	91.86	7.33	12	2.92	1143.00	14317.00	180000	20230630	-41.67	99500	20230630	5.53	180000	-41.67	20230630	99500	5.53	20230630	180000	-41.67	20230630	99500	5.53	20230630	0.00	N	354320	500	29 억		23060	N	N	0	N	00	N
67	20230719	151123	57	100.00	KOSDAQ		금속	N	N	N	N		N	105300	-6800	5	-6.07	17467853300	161924	82.71	110600	111500	105100	145700	78500	112100	107853.81	0.39	0	2442	117966	115032	111266	108332	104566	116500	109800	30	33600	500	78470	100	1	5966381	6283	92.13	7.35	12	2.71	1143.00	14317.00	180000	20230630	-41.50	99500	20230630	5.83	180000	-41.50	20230630	99500	5.83	20230630	180000	-41.50	20230630	99500	5.83	20230630	0.00	N	354320	500	29 억		23060	N	N	0	N	00	N
68	20230719	141128	57	100.00	KOSDAQ		금속	N	N	N	N		N	105300	-6800	5	-6.07	15383425500	142154	72.62	110600	111500	105100	145700	78500	112100	108192.46	0.39	0	2045	117966	115032	111266	108332	104566	116500	109800	30	33600	500	78470	100	1	5966381	6283	92.13	7.35	12	2.38	1143.00	14317.00	180000	20230630	-41.50	99500	20230630	5.83	180000	-41.50	20230630	99500	5.83	20230630	180000	-41.50	20230630	99500	5.83	20230630	0.00	N	354320	500	29 억		23060	N	N	0	N	00	N
69	20230719	131112	57	100.00	KOSDAQ		금속	N	N	N	N		N	106900	-5200	5	-4.64	12485984900	114842	58.66	110600	111500	106900	145700	78500	112100	108697.11	0.39	0	1334	117966	115032	111266	108332	104566	116500	109800	30	33600	500	78470	100	1	5966381	6378	93.53	7.47	12	1.92	1143.00	14317.00	180000	20230630	-40.61	99500	20230630	7.44	180000	-40.61	20230630	99500	7.44	20230630	180000	-40.61	20230630	99500	7.44	20230630	0.00	N	354320	500	29 억		23060	N	N	0	N	00	N
70	20230719	121130	57	100.00	KOSDAQ		금속	N	N	N	N		N	108100	-4000	5	-3.57	10786913000	99036	50.59	110600	111500	107400	145700	78500	112100	108890.63	0.39	0	1627	117966	115032	111266	108332	104566	116500	109800	30	33600	500	78470	100	1	5966381	6450	94.58	7.55	12	1.66	1143.00	14317.00	180000	20230630	-39.94	99500	20230630	8.64	180000	-39.94	20230630	99500	8.64	20230630	180000	-39.94	20230630	99500	8.64	20230630	0.00	N	354320	500	29 억		23060	N	N	0	N	00	N
71	20230719	111127	57	100.00	KOSDAQ		금속	N	N	N	N		N	108500	-3600	5	-3.21	9714632200	89097	45.51	110600	111500	107400	145700	78500	112100	109003.79	0.39	0	1442	117966	115032	111266	108332	104566	116500	109800	30	33600	500	78470	100	1	5966381	6474	94.93	7.58	12	1.49	1143.00	14317.00	180000	20230630	-39.72	99500	20230630	9.05	180000	-39.72	20230630	99500	9.05	20230630	180000	-39.72	20230630	99500	9.05	20230630	0.00	N	354320	500	29 억		23060	N	N	0	N	00	N
72	20230719	101118	57	100.00	KOSDAQ		금속	N	N	N	N		N	108100	-4000	5	-3.57	7546593100	69184	35.34	110600	111500	107400	145700	78500	112100	109041.17	0.39	0	890	117966	115032	111266	108332	104566	116500	109800	30	33600	500	78470	100	1	5966381	6450	94.58	7.55	12	1.16	1143.00	14317.00	180000	20230630	-39.94	99500	20230630	8.64	180000	-39.94	20230630	99500	8.64	20230630	180000	-39.94	20230630	99500	8.64	20230630	0.00	N	354320	500	29 억		23060	N	N	0	N	00	N
73	20230719	091116	57	100.00	KOSDAQ		금속	N	N	N	N		N	109400	-2700	5	-2.41	2339218900	21211	10.84	110600	111500	109200	145700	78500	112100	110204.75	0.39	0	-109	117966	115032	111266	108332	104566	116500	109800	30	33600	500	78470	100	1	5966381	6527	95.71	7.64	12	0.36	1143.00	14317.00	180000	20230630	-39.22	99500	20230630	9.95	180000	-39.22	20230630	99500	9.95	20230630	180000	-39.22	20230630	99500	9.95	20230630	0.00	N	354320	500	29 억		23060	N	N	0	N	00	N
74	20230718	161116	57	100.00	KOSDAQ		금속	N	N	N	N		N	112100	100	2	0.09	21059692900	188963	79.21	112000	114200	107500	145600	78400	112000	111446.48	0.32	0	4474	122000	117000	114500	109500	107000	115750	108250	30	33600	500	78400	100	1	5966381	6688	98.08	7.83	12	3.17	1143.00	14317.00	180000	20230630	-37.72	99500	20230630	12.66	180000	-37.72	20230630	99500	12.66	20230630	180000	-37.72	20230630	99500	12.66	20230630	0.00	N	354320	500	29 억		19265	N	N	0	N	00	N
75	20230718	151115	57	100.00	KOSDAQ		금속	N	N	N	N		N	111500	-500	5	-0.45	20197511800	181257	75.98	112000	114200	107500	145600	78400	112000	111430.11	0.32	0	3919	122000	117000	114500	109500	107000	115750	108250	30	33600	500	78400	100	1	5966381	6653	97.55	7.79	12	3.04	1143.00	14317.00	180000	20230630	-38.06	99500	20230630	12.06	180000	-38.06	20230630	99500	12.06	20230630	180000	-38.06	20230630	99500	12.06	20230630	0.00	N	354320	500	29 억		19265	N	N	0	N	00	N
76	20230718	141110	57	100.00	KOSDAQ		금속	N	N	N	N		N	110800	-1200	5	-1.07	18251643300	163743	68.64	112000	114200	107500	145600	78400	112000	111465.04	0.32	0	744	122000	117000	114500	109500	107000	115750	108250	30	33600	500	78400	100	1	5966381	6611	96.94	7.74	12	2.74	1143.00	14317.00	180000	20230630	-38.44	99500	20230630	11.36	180000	-38.44	20230630	99500	11.36	20230630	180000	-38.44	20230630	99500	11.36	20230630	0.00	N	354320	500	29 억		19265	N	N	0	N	00	N
77	20230718	131111	57	100.00	KOSDAQ		금속	N	N	N	N		N	111800	-200	5	-0.18	16677180800	149634	62.72	112000	114200	107500	145600	78400	112000	111452.99	0.32	0	1081	122000	117000	114500	109500	107000	115750	108250	30	33600	500	78400	100	1	5966381	6670	97.81	7.81	12	2.51	1143.00	14317.00	180000	20230630	-37.89	99500	20230630	12.36	180000	-37.89	20230630	99500	12.36	20230630	180000	-37.89	20230630	99500	12.36	20230630	0.00	N	354320	500	29 억		19265	N	N	0	N	00	N
78	20230718	121122	57	100.00	KOSDAQ		금속	N	N	N	N		N	110500	-1500	5	-1.34	14901969100	133631	56.01	112000	114200	107500	145600	78400	112000	111515.65	0.32	0	1001	122000	117000	114500	109500	107000	115750	108250	30	33600	500	78400	100	1	5966381	6593	96.68	7.72	12	2.24	1143.00	14317.00	180000	20230630	-38.61	99500	20230630	11.06	180000	-38.61	20230630	99500	11.06	20230630	180000	-38.61	20230630	99500	11.06	20230630	0.00	N	354320	500	29 억		19265	N	N	0	N	00	N
79	20230718	111120	57	100.00	KOSDAQ		금속	N	N	N	N		N	110900	-1100	5	-0.98	13606975700	121990	51.13	112000	114200	107500	145600	78400	112000	111541.57	0.32	0	1278	122000	117000	114500	109500	107000	115750	108250	30	33600	500	78400	100	1	5966381	6617	97.03	7.75	12	2.04	1143.00	14317.00	180000	20230630	-38.39	99500	20230630	11.46	180000	-38.39	20230630	99500	11.46	20230630	180000	-38.39	20230630	99500	11.46	20230630	0.00	N	354320	500	29 억		19265	N	N	0	N	00	N
80	20230718	101112	57	100.00	KOSDAQ		금속	N	N	N	N		N	113500	1500	2	1.34	10371048500	93148	39.04	112000	114200	107500	145600	78400	112000	111339.15	0.32	0	1293	122000	117000	114500	109500	107000	115750	108250	30	33600	500	78400	100	1	5966381	6772	99.30	7.93	12	1.56	1143.00	14317.00	180000	20230630	-36.94	99500	20230630	14.07	180000	-36.94	20230630	99500	14.07	20230630	180000	-36.94	20230630	99500	14.07	20230630	0.00	N	354320	500	29 억		19265	N	N	0	N	00	N
81	20230718	091107	57	100.00	KOSDAQ		금속	N	N	N	N		N	114000	2000	2	1.79	3534103600	31921	13.38	112000	114000	107500	145600	78400	112000	110712.29	0.32	0	59	122000	117000	114500	109500	107000	115750	108250	30	33600	500	78400	100	1	5966381	6802	99.74	7.96	12	0.54	1143.00	14317.00	180000	20230630	-36.67	99500	20230630	14.57	180000	-36.67	20230630	99500	14.57	20230630	180000	-36.67	20230630	99500	14.57	20230630	0.00	N	354320	500	29 억		19265	N	N	0	N	00	N
82	20230717	161111	57	100.00	KOSDAQ		금속	N	N	N	N		N	112000	-9700	5	-7.97	27078918900	234171	18.90	118500	119500	112000	158200	85200	121700	115653.31	0.38	0	-7821	145833	133766	124133	112066	102433	139800	118100	30	36500	500	85190	100	1	5966381	6682	97.99	7.82	12	3.92	1143.00	14317.00	180000	20230630	-37.78	99500	20230630	12.56	180000	-37.78	20230630	99500	12.56	20230630	180000	-37.78	20230630	99500	12.56	20230630	0.00	N	354320	500	29 억		22614	N	N	0	N	00	N
83	20230717	151106	57	100.00	KOSDAQ		금속	N	N	N	N		N	112700	-9000	5	-7.40	25163139000	217105	17.52	118500	119500	112200	158200	85200	121700	115899.02	0.38	0	-8485	145833	133766	124133	112066	102433	139800	118100	30	36500	500	85190	100	1	5966381	6724	98.60	7.87	12	3.64	1143.00	14317.00	180000	20230630	-37.39	99500	20230630	13.27	180000	-37.39	20230630	99500	13.27	20230630	180000	-37.39	20230630	99500	13.27	20230630	0.00	N	354320	500	29 억		22614	N	N	0	N	00	N
84	20230717	141109	57	100.00	KOSDAQ		금속	N	N	N	N		N	114700	-7000	5	-5.75	21297115200	183024	14.77	118500	119500	113800	158200	85200	121700	116357.98	0.38	0	-7158	145833	133766	124133	112066	102433	139800	118100	30	36500	500	85190	100	1	5966381	6843	100.35	8.01	12	3.07	1143.00	14317.00	180000	20230630	-36.28	99500	20230630	15.28	180000	-36.28	20230630	99500	15.28	20230630	180000	-36.28	20230630	99500	15.28	20230630	0.00	N	354320	500	29 억		22614	N	N	0	N	00	N
85	20230717	131059	57	100.00	KOSDAQ		금속	N	N	N	N		N	115200	-6500	5	-5.34	17898083400	153391	12.38	118500	119500	115100	158200	85200	121700	116677.77	0.38	0	-6035	145833	133766	124133	112066	102433	139800	118100	30	36500	500	85190	100	1	5966381	6873	100.79	8.05	12	2.57	1143.00	14317.00	180000	20230630	-36.00	99500	20230630	15.78	180000	-36.00	20230630	99500	15.78	20230630	180000	-36.00	20230630	99500	15.78	20230630	0.00	N	354320	500	29 억		22614	N	N	0	N	00	N
86	20230717	121110	57	100.00	KOSDAQ		금속	N	N	N	N		N	115300	-6400	5	-5.26	16358452700	140056	11.30	118500	119500	115100	158200	85200	121700	116794.05	0.38	0	-4988	145833	133766	124133	112066	102433	139800	118100	30	36500	500	85190	100	1	5966381	6879	100.87	8.05	12	2.35	1143.00	14317.00	180000	20230630	-35.94	99500	20230630	15.88	180000	-35.94	20230630	99500	15.88	20230630	180000	-35.94	20230630	99500	15.88	20230630	0.00	N	354320	500	29 억		22614	N	N	0	N	00	N
87	20230717	111101	57	100.00	KOSDAQ		금속	N	N	N	N		N	116100	-5600	5	-4.60	13262104900	113279	9.14	118500	119500	116000	158200	85200	121700	117068.48	0.38	0	-3837	145833	133766	124133	112066	102433	139800	118100	30	36500	500	85190	100	1	5966381	6927	101.57	8.11	12	1.90	1143.00	14317.00	180000	20230630	-35.50	99500	20230630	16.68	180000	-35.50	20230630	99500	16.68	20230630	180000	-35.50	20230630	99500	16.68	20230630	0.00	N	354320	500	29 억		22614	N	N	0	N	00	N
88	20230717	101100	57	100.00	KOSDAQ		금속	N	N	N	N		N	117100	-4600	5	-3.78	10719891500	91448	7.38	118500	119500	116000	158200	85200	121700	117216.45	0.38	0	-2219	145833	133766	124133	112066	102433	139800	118100	30	36500	500	85190	100	1	5966381	6987	102.45	8.18	12	1.53	1143.00	14317.00	180000	20230630	-34.94	99500	20230630	17.69	180000	-34.94	20230630	99500	17.69	20230630	180000	-34.94	20230630	99500	17.69	20230630	0.00	N	354320	500	29 억		22614	N	N	0	N	00	N
89	20230717	091100	57	100.00	KOSDAQ		금속	N	N	N	N		N	116400	-5300	5	-4.35	4804126600	40974	3.31	118500	119500	116000	158200	85200	121700	117231.60	0.38	0	-428	145833	133766	124133	112066	102433	139800	118100	30	36500	500	85190	100	1	5966381	6945	101.84	8.13	12	0.69	1143.00	14317.00	180000	20230630	-35.33	99500	20230630	16.98	180000	-35.33	20230630	99500	16.98	20230630	180000	-35.33	20230630	99500	16.98	20230630	0.00	N	354320	500	29 억		22614	N	N	0	N	00	N
90	20230714	161100	57	100.00	KOSDAQ		금속	N	N	N	N		N	121700	4200	2	3.57	155782293700	1227744	518.61	119500	136200	114500	152700	82300	117500	126894.61	0.34	0	2779	126633	122066	119633	115066	112633	120850	113850	30	35200	500	82250	100	1	5966381	7261	106.47	8.50	12	20.58	1143.00	14317.00	180000	20230630	-32.39	99500	20230630	22.31	180000	-32.39	20230630	99500	22.31	20230630	180000	-32.39	20230630	99500	22.31	20230630	0.00	N	354320	500	29 억		20129	N	N	0	N	00	N
91	20230714	151103	57	100.00	KOSDAQ		금속	N	N	N	N		N	122000	4500	2	3.83	153460355700	1208644	510.54	119500	136200	114500	152700	82300	117500	126975.30	0.34	0	2089	126633	122066	119633	115066	112633	120850	113850	30	35200	500	82250	100	1	5966381	7279	106.74	8.52	12	20.26	1143.00	14317.00	180000	20230630	-32.22	99500	20230630	22.61	180000	-32.22	20230630	99500	22.61	20230630	180000	-32.22	20230630	99500	22.61	20230630	0.00	N	354320	500	29 억		20129	N	N	0	N	00	N
92	20230714	141110	57	100.00	KOSDAQ		금속	N	N	N	N		N	122300	4800	2	4.09	147028286500	1156330	488.44	119500	136200	114500	152700	82300	117500	127157.48	0.34	0	617	126633	122066	119633	115066	112633	120850	113850	30	35200	500	82250	100	1	5966381	7297	107.00	8.54	12	19.38	1143.00	14317.00	180000	20230630	-32.06	99500	20230630	22.91	180000	-32.06	20230630	99500	22.91	20230630	180000	-32.06	20230630	99500	22.91	20230630	0.00	N	354320	500	29 억		20129	N	N	0	N	00	N
93	20230714	131056	57	100.00	KOSDAQ		금속	N	N	N	N		N	125900	8400	2	7.15	127880092600	1002186	423.33	119500	136200	114500	152700	82300	117500	127609.23	0.34	0	64	126633	122066	119633	115066	112633	120850	113850	30	35200	500	82250	100	1	5966381	7512	110.15	8.79	12	16.80	1143.00	14317.00	180000	20230630	-30.06	99500	20230630	26.53	180000	-30.06	20230630	99500	26.53	20230630	180000	-30.06	20230630	99500	26.53	20230630	0.00	N	354320	500	29 억		20129	N	N	0	N	00	N
94	20230714	121055	57	100.00	KOSDAQ		금속	N	N	N	N		N	115700	-1800	5	-1.53	19033032500	160958	67.99	119500	121900	114500	152700	82300	117500	118252.18	0.34	0	104	126633	122066	119633	115066	112633	120850	113850	30	35200	500	82250	100	1	5966381	6903	101.22	8.08	12	2.70	1143.00	14317.00	180000	20230630	-35.72	99500	20230630	16.28	180000	-35.72	20230630	99500	16.28	20230630	180000	-35.72	20230630	99500	16.28	20230630	0.00	N	354320	500	29 억		20129	N	N	0	N	00	N
95	20230714	111107	57	100.00	KOSDAQ		금속	N	N	N	N		N	115800	-1700	5	-1.45	15920200200	133971	56.59	119500	121900	115700	152700	82300	117500	118841.19	0.34	0	209	126633	122066	119633	115066	112633	120850	113850	30	35200	500	82250	100	1	5966381	6909	101.31	8.09	12	2.25	1143.00	14317.00	180000	20230630	-35.67	99500	20230630	16.38	180000	-35.67	20230630	99500	16.38	20230630	180000	-35.67	20230630	99500	16.38	20230630	0.00	N	354320	500	29 억		20129	N	N	0	N	00	N
96	20230714	101107	57	100.00	KOSDAQ		금속	N	N	N	N		N	119300	1800	2	1.53	11738175500	98290	41.52	119500	121900	117500	152700	82300	117500	119439.69	0.34	0	747	126633	122066	119633	115066	112633	120850	113850	30	35200	500	82250	100	1	5966381	7118	104.37	8.33	12	1.65	1143.00	14317.00	180000	20230630	-33.72	99500	20230630	19.90	180000	-33.72	20230630	99500	19.90	20230630	180000	-33.72	20230630	99500	19.90	20230630	0.00	N	354320	500	29 억		20129	N	N	0	N	00	N
97	20230714	091103	57	100.00	KOSDAQ		금속	N	N	N	N		N	119300	1800	2	1.53	5924108000	49340	20.84	119500	121900	117700	152700	82300	117500	120109.35	0.34	0	756	126633	122066	119633	115066	112633	120850	113850	30	35200	500	82250	100	1	5966381	7118	104.37	8.33	12	0.83	1143.00	14317.00	180000	20230630	-33.72	99500	20230630	19.90	180000	-33.72	20230630	99500	19.90	20230630	180000	-33.72	20230630	99500	19.90	20230630	0.00	N	354320	500	29 억		20129	N	N	0	N	00	N
98	20230713	161056	57	100.00	KOSDAQ		금속	N	N	N	N		N	117500	-5800	5	-4.70	27275368800	228301	56.05	123500	124200	117200	160200	86400	123300	119459.47	0.39	0	-4052	132233	127766	121833	117366	111433	130000	119600	30	36900	500	86310	100	1	5966381	7010	102.80	8.21	12	3.83	1143.00	14317.00	180000	20230630	-34.72	99500	20230630	18.09	180000	-34.72	20230630	99500	18.09	20230630	180000	-34.72	20230630	99500	18.09	20230630	0.00	N	354320	500	29 억		23199	N	N	0	N	00	N
99	20230713	151052	57	100.00	KOSDAQ		금속	N	N	N	N		N	118200	-5100	5	-4.14	25036262200	209320	51.39	123500	124200	117200	160200	86400	123300	119578.94	0.39	0	-4128	132233	127766	121833	117366	111433	130000	119600	30	36900	500	86310	100	1	5966381	7052	103.41	8.26	12	3.51	1143.00	14317.00	180000	20230630	-34.33	99500	20230630	18.79	180000	-34.33	20230630	99500	18.79	20230630	180000	-34.33	20230630	99500	18.79	20230630	0.00	N	354320	500	29 억		23199	N	N	0	N	00	N
100	20230713	141051	57	100.00	KOSDAQ		금속	N	N	N	N		N	119400	-3900	5	-3.16	22017257100	183895	45.15	123500	124200	117200	160200	86400	123300	119695.73	0.39	0	-3960	132233	127766	121833	117366	111433	130000	119600	30	36900	500	86310	100	1	5966381	7124	104.46	8.34	12	3.08	1143.00	14317.00	180000	20230630	-33.67	99500	20230630	20.00	180000	-33.67	20230630	99500	20.00	20230630	180000	-33.67	20230630	99500	20.00	20230630	0.00	N	354320	500	29 억		23199	N	N	0	N	00	N
101	20230713	131056	57	100.00	KOSDAQ		금속	N	N	N	N		N	118700	-4600	5	-3.73	19437297500	162276	39.84	123500	124200	117200	160200	86400	123300	119743.92	0.39	0	-3862	132233	127766	121833	117366	111433	130000	119600	30	36900	500	86310	100	1	5966381	7082	103.85	8.29	12	2.72	1143.00	14317.00	180000	20230630	-34.06	99500	20230630	19.30	180000	-34.06	20230630	99500	19.30	20230630	180000	-34.06	20230630	99500	19.30	20230630	0.00	N	354320	500	29 억		23199	N	N	0	N	00	N
102	20230713	121051	57	100.00	KOSDAQ		금속	N	N	N	N		N	118700	-4600	5	-3.73	17857294400	148948	36.57	123500	124200	117200	160200	86400	123300	119852.14	0.39	0	-3861	132233	127766	121833	117366	111433	130000	119600	30	36900	500	86310	100	1	5966381	7082	103.85	8.29	12	2.50	1143.00	14317.00	180000	20230630	-34.06	99500	20230630	19.30	180000	-34.06	20230630	99500	19.30	20230630	180000	-34.06	20230630	99500	19.30	20230630	0.00	N	354320	500	29 억		23199	N	N	0	N	00	N
103	20230713	111055	57	100.00	KOSDAQ		금속	N	N	N	N		N	119300	-4000	5	-3.24	11996275900	99446	24.42	123500	124200	119000	160200	86400	123300	120587.08	0.39	0	-3622	132233	127766	121833	117366	111433	130000	119600	30	36900	500	86310	100	1	5966381	7118	104.37	8.33	12	1.67	1143.00	14317.00	180000	20230630	-33.72	99500	20230630	19.90	180000	-33.72	20230630	99500	19.90	20230630	180000	-33.72	20230630	99500	19.90	20230630	0.00	N	354320	500	29 억		23199	N	N	0	N	00	N
104	20230713	101048	57	100.00	KOSDAQ		금속	N	N	N	N		N	119900	-3400	5	-2.76	9319160200	77032	18.91	123500	124200	119000	160200	86400	123300	120928.14	0.39	0	-3489	132233	127766	121833	117366	111433	130000	119600	30	36900	500	86310	100	1	5966381	7154	104.90	8.37	12	1.29	1143.00	14317.00	180000	20230630	-33.39	99500	20230630	20.50	180000	-33.39	20230630	99500	20.50	20230630	180000	-33.39	20230630	99500	20.50	20230630	0.00	N	354320	500	29 억		23199	N	N	0	N	00	N
105	20230713	091050	57	100.00	KOSDAQ		금속	N	N	N	N		N	122500	-800	5	-0.65	2419610100	19729	4.84	123500	124200	121000	160200	86400	123300	122583.79	0.39	0	-852	132233	127766	121833	117366	111433	130000	119600	30	36900	500	86310	100	1	5966381	7309	107.17	8.56	12	0.33	1143.00	14317.00	180000	20230630	-31.94	99500	20230630	23.12	180000	-31.94	20230630	99500	23.12	20230630	180000	-31.94	20230630	99500	23.12	20230630	0.00	N	354320	500	29 억		23199	N	N	0	N	00	N
106	20230712	161047	57	100.00	KOSDAQ		금속	N	N	N	N		N	123300	1100	2	0.90	48113190900	396103	118.16	121400	126300	115900	158800	85600	122200	121457.22	0.33	0	3584	136400	129300	125400	118300	114400	127350	116350	30	36600	500	85540	100	1	5966381	7357	107.87	8.61	12	6.64	1143.00	14317.00	180000	20230630	-31.50	99500	20230630	23.92	180000	-31.50	20230630	99500	23.92	20230630	180000	-31.50	20230630	99500	23.92	20230630	0.00	N	354320	500	29 억		19850	N	N	0	N	00	N
107	20230712	151038	57	100.00	KOSDAQ		금속	N	N	N	N		N	123300	1100	2	0.90	46424842500	382409	114.08	121400	126300	115900	158800	85600	122200	121400.63	0.33	0	3646	136400	129300	125400	118300	114400	127350	116350	30	36600	500	85540	100	1	5966381	7357	107.87	8.61	12	6.41	1143.00	14317.00	180000	20230630	-31.50	99500	20230630	23.92	180000	-31.50	20230630	99500	23.92	20230630	180000	-31.50	20230630	99500	23.92	20230630	0.00	N	354320	500	29 억		19850	N	N	0	N	00	N
108	20230712	141035	57	100.00	KOSDAQ		금속	N	N	N	N		N	121300	-900	5	-0.74	42502411200	350417	104.53	121400	126300	115900	158800	85600	122200	121290.47	0.33	0	1997	136400	129300	125400	118300	114400	127350	116350	30	36600	500	85540	100	1	5966381	7237	106.12	8.47	12	5.87	1143.00	14317.00	180000	20230630	-32.61	99500	20230630	21.91	180000	-32.61	20230630	99500	21.91	20230630	180000	-32.61	20230630	99500	21.91	20230630	0.00	N	354320	500	29 억		19850	N	N	0	N	00	N
109	20230712	131037	57	100.00	KOSDAQ		금속	N	N	N	N		N	124600	2400	2	1.96	33487613200	277595	82.81	121400	126100	115900	158800	85600	122200	120633.74	0.33	0	3429	136400	129300	125400	118300	114400	127350	116350	30	36600	500	85540	100	1	5966381	7434	109.01	8.70	12	4.65	1143.00	14317.00	180000	20230630	-30.78	99500	20230630	25.23	180000	-30.78	20230630	99500	25.23	20230630	180000	-30.78	20230630	99500	25.23	20230630	0.00	N	354320	500	29 억		19850	N	N	0	N	00	N
110	20230712	121043	57	100.00	KOSDAQ		금속	N	N	N	N		N	119500	-2700	5	-2.21	19921207300	168002	50.12	121400	121500	115900	158800	85600	122200	118573.19	0.33	0	10537	136400	129300	125400	118300	114400	127350	116350	30	36600	500	85540	100	1	5966381	7130	104.55	8.35	12	2.82	1143.00	14317.00	180000	20230630	-33.61	99500	20230630	20.10	180000	-33.61	20230630	99500	20.10	20230630	180000	-33.61	20230630	99500	20.10	20230630	0.00	N	354320	500	29 억		19850	N	N	0	N	00	N
111	20230712	111042	57	100.00	KOSDAQ		금속	N	N	N	N		N	119400	-2800	5	-2.29	18215915600	153653	45.84	121400	121500	115900	158800	85600	122200	118547.87	0.33	0	9665	136400	129300	125400	118300	114400	127350	116350	30	36600	500	85540	100	1	5966381	7124	104.46	8.34	12	2.58	1143.00	14317.00	180000	20230630	-33.67	99500	20230630	20.00	180000	-33.67	20230630	99500	20.00	20230630	180000	-33.67	20230630	99500	20.00	20230630	0.00	N	354320	500	29 억		19850	N	N	0	N	00	N
112	20230712	101042	57	100.00	KOSDAQ		금속	N	N	N	N		N	120400	-1800	5	-1.47	14481547700	122593	36.57	121400	121500	115900	158800	85600	122200	118120.85	0.33	0	12791	136400	129300	125400	118300	114400	127350	116350	30	36600	500	85540	100	1	5966381	7184	105.34	8.41	12	2.05	1143.00	14317.00	180000	20230630	-33.11	99500	20230630	21.01	180000	-33.11	20230630	99500	21.01	20230630	180000	-33.11	20230630	99500	21.01	20230630	0.00	N	354320	500	29 억		19850	N	N	0	N	00	N
113	20230712	091043	57	100.00	KOSDAQ		금속	N	N	N	N		N	117100	-5100	5	-4.17	6155091400	52184	15.57	121400	121500	115900	158800	85600	122200	117934.58	0.33	0	5150	136400	129300	125400	118300	114400	127350	116350	30	36600	500	85540	100	1	5966381	6987	102.45	8.18	12	0.87	1143.00	14317.00	180000	20230630	-34.94	99500	20230630	17.69	180000	-34.94	20230630	99500	17.69	20230630	180000	-34.94	20230630	99500	17.69	20230630	0.00	N	354320	500	29 억		19850	N	N	0	N	00	N
114	20230711	161029	57	100.00	KOSDAQ		금속	N	N	N	N		N	122200	-9000	5	-6.86	40970717700	329006	69.21	131700	132500	121500	170500	91900	131200	124517.27	0.33	0	-99	146533	138866	134733	127066	122933	136800	125000	30	39300	500	91840	100	1	5966381	7291	106.91	8.54	12	5.51	1143.00	14317.00	180000	20230630	-32.11	99500	20230630	22.81	180000	-32.11	20230630	99500	22.81	20230630	180000	-32.11	20230630	99500	22.81	20230630	0.00	N	354320	500	29 억		19948	N	N	0	N	00	N
115	20230711	151025	57	100.00	KOSDAQ		금속	N	N	N	N		N	122300	-8900	5	-6.78	39302448900	315350	66.33	131700	132500	121500	170500	91900	131200	124615.58	0.33	0	-106	146533	138866	134733	127066	122933	136800	125000	30	39300	500	91840	100	1	5966381	7297	107.00	8.54	12	5.29	1143.00	14317.00	180000	20230630	-32.06	99500	20230630	22.91	180000	-32.06	20230630	99500	22.91	20230630	180000	-32.06	20230630	99500	22.91	20230630	0.00	N	354320	500	29 억		19948	N	N	0	N	00	N
116	20230711	141017	57	100.00	KOSDAQ		금속	N	N	N	N		N	123300	-7900	5	-6.02	32697083500	261412	54.99	131700	132500	123100	170500	91900	131200	125061.17	0.33	0	8	146533	138866	134733	127066	122933	136800	125000	30	39300	500	91840	100	1	5966381	7357	107.87	8.61	12	4.38	1143.00	14317.00	180000	20230630	-31.50	99500	20230630	23.92	180000	-31.50	20230630	99500	23.92	20230630	180000	-31.50	20230630	99500	23.92	20230630	0.00	N	354320	500	29 억		19948	N	N	0	N	00	N
117	20230711	131007	57	100.00	KOSDAQ		금속	N	N	N	N		N	124200	-7000	5	-5.34	29671754200	236915	49.83	131700	132500	123100	170500	91900	131200	125223.32	0.33	0	645	146533	138866	134733	127066	122933	136800	125000	30	39300	500	91840	100	1	5966381	7410	108.66	8.68	12	3.97	1143.00	14317.00	180000	20230630	-31.00	99500	20230630	24.82	180000	-31.00	20230630	99500	24.82	20230630	180000	-31.00	20230630	99500	24.82	20230630	0.00	N	354320	500	29 억		19948	N	N	0	N	00	N
118	20230711	121030	57	100.00	KOSDAQ		금속	N	N	N	N		N	124500	-6700	5	-5.11	27027202900	215579	45.35	131700	132500	123100	170500	91900	131200	125350.00	0.33	0	563	146533	138866	134733	127066	122933	136800	125000	30	39300	500	91840	100	1	5966381	7428	108.92	8.70	12	3.61	1143.00	14317.00	180000	20230630	-30.83	99500	20230630	25.13	180000	-30.83	20230630	99500	25.13	20230630	180000	-30.83	20230630	99500	25.13	20230630	0.00	N	354320	500	29 억		19948	N	N	0	N	00	N
119	20230711	111034	57	100.00	KOSDAQ		금속	N	N	N	N		N	124700	-6500	5	-4.95	25109158400	200181	42.11	131700	132500	123100	170500	91900	131200	125410.64	0.33	0	827	146533	138866	134733	127066	122933	136800	125000	30	39300	500	91840	100	1	5966381	7440	109.10	8.71	12	3.36	1143.00	14317.00	180000	20230630	-30.72	99500	20230630	25.33	180000	-30.72	20230630	99500	25.33	20230630	180000	-30.72	20230630	99500	25.33	20230630	0.00	N	354320	500	29 억		19948	N	N	0	N	00	N
120	20230711	101033	57	100.00	KOSDAQ		금속	N	N	N	N		N	125300	-5900	5	-4.50	19551986500	155481	32.71	131700	132500	123100	170500	91900	131200	125725.27	0.33	0	1817	146533	138866	134733	127066	122933	136800	125000	30	39300	500	91840	100	1	5966381	7476	109.62	8.75	12	2.61	1143.00	14317.00	180000	20230630	-30.39	99500	20230630	25.93	180000	-30.39	20230630	99500	25.93	20230630	180000	-30.39	20230630	99500	25.93	20230630	0.00	N	354320	500	29 억		19948	N	N	0	N	00	N
121	20230711	091028	57	100.00	KOSDAQ		금속	N	N	N	N		N	125300	-5900	5	-4.50	6272039400	48964	10.30	131700	132500	124700	170500	91900	131200	128046.74	0.33	0	1164	146533	138866	134733	127066	122933	136800	125000	30	39300	500	91840	100	1	5966381	7476	109.62	8.75	12	0.82	1143.00	14317.00	180000	20230630	-30.39	99500	20230630	25.93	180000	-30.39	20230630	99500	25.93	20230630	180000	-30.39	20230630	99500	25.93	20230630	0.00	N	354320	500	29 억		19948	N	N	0	N	00	N
122	20230710	161020	57	100.00	KOSDAQ		금속	N	N	N	N		N	131200	-6200	5	-4.51	64271674800	465805	84.02	140900	142400	130600	178600	96200	137400	138009.61	0.36	0	-2510	146266	141832	136066	131632	125866	144050	133850	30	41200	500	96180	100	1	5966381	7828	114.79	9.16	12	7.81	1143.00	14317.00	180000	20230630	-27.11	99500	20230630	31.86	180000	-27.11	20230630	99500	31.86	20230630	180000	-27.11	20230630	99500	31.86	20230630	0.00	N	354320	500	29 억		21446	N	N	0	N	00	N
123	20230710	151023	57	100.00	KOSDAQ		금속	N	N	N	N		N	131400	-6000	5	-4.37	62009416500	448586	80.91	140900	142400	130600	178600	96200	137400	138239.90	0.36	0	-3392	146266	141832	136066	131632	125866	144050	133850	30	41200	500	96180	100	1	5966381	7840	114.96	9.18	12	7.52	1143.00	14317.00	180000	20230630	-27.00	99500	20230630	32.06	180000	-27.00	20230630	99500	32.06	20230630	180000	-27.00	20230630	99500	32.06	20230630	0.00	N	354320	500	29 억		21446	N	N	0	N	00	N
124	20230710	141011	57	100.00	KOSDAQ		금속	N	N	N	N		N	134500	-2900	5	-2.11	55324867600	398358	71.85	140900	142400	134200	178600	96200	137400	138896.00	0.36	0	294	146266	141832	136066	131632	125866	144050	133850	30	41200	500	96180	100	1	5966381	8025	117.67	9.39	12	6.68	1143.00	14317.00	180000	20230630	-25.28	99500	20230630	35.18	180000	-25.28	20230630	99500	35.18	20230630	180000	-25.28	20230630	99500	35.18	20230630	0.00	N	354320	500	29 억		21446	N	N	0	N	00	N
125	20230710	131000	57	100.00	KOSDAQ		금속	N	N	N	N		N	135500	-1900	5	-1.38	53148407200	382217	68.94	140900	142400	134200	178600	96200	137400	139068.91	0.36	0	2146	146266	141832	136066	131632	125866	144050	133850	30	41200	500	96180	100	1	5966381	8084	118.55	9.46	12	6.41	1143.00	14317.00	180000	20230630	-24.72	99500	20230630	36.18	180000	-24.72	20230630	99500	36.18	20230630	180000	-24.72	20230630	99500	36.18	20230630	0.00	N	354320	500	29 억		21446	N	N	0	N	00	N
126	20230710	121029	57	100.00	KOSDAQ		금속	N	N	N	N		N	135300	-2100	5	-1.53	49680359900	356527	64.31	140900	142400	134600	178600	96200	137400	139365.43	0.36	0	5354	146266	141832	136066	131632	125866	144050	133850	30	41200	500	96180	100	1	5966381	8073	118.37	9.45	12	5.98	1143.00	14317.00	180000	20230630	-24.83	99500	20230630	35.98	180000	-24.83	20230630	99500	35.98	20230630	180000	-24.83	20230630	99500	35.98	20230630	0.00	N	354320	500	29 억		21446	N	N	0	N	00	N
127	20230710	111024	57	100.00	KOSDAQ		금속	N	N	N	N		N	136700	-700	5	-0.51	45685605500	327086	59.00	140900	142400	134600	178600	96200	137400	139700.28	0.36	0	8532	146266	141832	136066	131632	125866	144050	133850	30	41200	500	96180	100	1	5966381	8156	119.60	9.55	12	5.48	1143.00	14317.00	180000	20230630	-24.06	99500	20230630	37.39	180000	-24.06	20230630	99500	37.39	20230630	180000	-24.06	20230630	99500	37.39	20230630	0.00	N	354320	500	29 억		21446	N	N	0	N	00	N
128	20230710	101025	57	100.00	KOSDAQ		금속	N	N	N	N		N	140700	3300	2	2.40	34946952500	249129	44.93	140900	142400	137400	178600	96200	137400	140319.33	0.36	0	14662	146266	141832	136066	131632	125866	144050	133850	30	41200	500	96180	100	1	5966381	8395	123.10	9.83	12	4.18	1143.00	14317.00	180000	20230630	-21.83	99500	20230630	41.41	180000	-21.83	20230630	99500	41.41	20230630	180000	-21.83	20230630	99500	41.41	20230630	0.00	N	354320	500	29 억		21446	N	N	0	N	00	N
129	20230710	091016	57	100.00	KOSDAQ		금속	N	N	N	N		N	140800	3400	2	2.47	13719689900	97822	17.64	140900	142400	137400	178600	96200	137400	140362.17	0.36	0	5942	146266	141832	136066	131632	125866	144050	133850	30	41200	500	96180	100	1	5966381	8401	123.18	9.83	12	1.64	1143.00	14317.00	180000	20230630	-21.78	99500	20230630	41.51	180000	-21.78	20230630	99500	41.51	20230630	180000	-21.78	20230630	99500	41.51	20230630	0.00	N	354320	500	29 억		21446	N	N	0	N	00	N
130	20230707	161013	57	100.00	KOSDAQ		금속	N	N	N	N		N	137400	2700	2	2.00	72913586900	536546	87.08	133200	140500	130300	175100	94300	134700	135890.34	0.34	0	3436	152366	143532	136966	128132	121566	140250	124850	30	40400	500	94290	100	1	5966381	8198	120.21	9.60	12	8.99	1143.00	14317.00	180000	20230630	-23.67	99500	20230630	38.09	180000	-23.67	20230630	99500	38.09	20230630	180000	-23.67	20230630	99500	38.09	20230630	0.00	N	354320	500	29 억		20193	N	N	0	N	00	N
131	20230707	151013	57	100.00	KOSDAQ		금속	N	N	N	N		N	137000	2300	2	1.71	69163455900	509140	82.63	133200	140500	130300	175100	94300	134700	135844.14	0.34	0	2769	152366	143532	136966	128132	121566	140250	124850	30	40400	500	94290	100	1	5966381	8174	119.86	9.57	12	8.53	1143.00	14317.00	180000	20230630	-23.89	99500	20230630	37.69	180000	-23.89	20230630	99500	37.69	20230630	180000	-23.89	20230630	99500	37.69	20230630	0.00	N	354320	500	29 억		20193	N	N	0	N	00	N
132	20230707	141031	57	100.00	KOSDAQ		금속	N	N	N	N		N	135300	600	2	0.45	59666914600	439396	71.31	133200	140500	130300	175100	94300	134700	135793.53	0.34	0	-261	152366	143532	136966	128132	121566	140250	124850	30	40400	500	94290	100	1	5966381	8073	118.37	9.45	12	7.36	1143.00	14317.00	180000	20230630	-24.83	99500	20230630	35.98	180000	-24.83	20230630	99500	35.98	20230630	180000	-24.83	20230630	99500	35.98	20230630	0.00	N	354320	500	29 억		20193	N	N	0	N	00	N
133	20230707	131019	57	100.00	KOSDAQ		금속	N	N	N	N		N	134800	100	2	0.07	55959217700	411876	66.85	133200	140500	130300	175100	94300	134700	135864.80	0.34	0	-301	152366	143532	136966	128132	121566	140250	124850	30	40400	500	94290	100	1	5966381	8043	117.94	9.42	12	6.90	1143.00	14317.00	180000	20230630	-25.11	99500	20230630	35.48	180000	-25.11	20230630	99500	35.48	20230630	180000	-25.11	20230630	99500	35.48	20230630	0.00	N	354320	500	29 억		20193	N	N	0	N	00	N
134	20230707	121023	57	100.00	KOSDAQ		금속	N	N	N	N		N	135000	300	2	0.22	50368368500	370580	60.14	133200	140500	130300	175100	94300	134700	135918.32	0.34	0	385	152366	143532	136966	128132	121566	140250	124850	30	40400	500	94290	100	1	5966381	8055	118.11	9.43	12	6.21	1143.00	14317.00	180000	20230630	-25.00	99500	20230630	35.68	180000	-25.00	20230630	99500	35.68	20230630	180000	-25.00	20230630	99500	35.68	20230630	0.00	N	354320	500	29 억		20193	N	N	0	N	00	N
135	20230707	111029	57	100.00	KOSDAQ		금속	N	N	N	N		N	131800	-2900	5	-2.15	45675614500	335523	54.45	133200	140500	130300	175100	94300	134700	136133.44	0.34	0	290	152366	143532	136966	128132	121566	140250	124850	30	40400	500	94290	100	1	5966381	7864	115.31	9.21	12	5.62	1143.00	14317.00	180000	20230630	-26.78	99500	20230630	32.46	180000	-26.78	20230630	99500	32.46	20230630	180000	-26.78	20230630	99500	32.46	20230630	0.00	N	354320	500	29 억		20193	N	N	0	N	00	N
136	20230707	101013	57	100.00	KOSDAQ		금속	N	N	N	N		N	132200	-2500	5	-1.86	40786723300	298543	48.45	133200	140500	130300	175100	94300	134700	136620.54	0.34	0	327	152366	143532	136966	128132	121566	140250	124850	30	40400	500	94290	100	1	5966381	7888	115.66	9.23	12	5.00	1143.00	14317.00	180000	20230630	-26.56	99500	20230630	32.86	180000	-26.56	20230630	99500	32.86	20230630	180000	-26.56	20230630	99500	32.86	20230630	0.00	N	354320	500	29 억		20193	N	N	0	N	00	N
137	20230707	091015	57	100.00	KOSDAQ		금속	N	N	N	N		N	131100	-3600	5	-2.67	4516185600	34157	5.54	133200	134600	130300	175100	94300	134700	132203.91	0.34	0	-146	152366	143532	136966	128132	121566	140250	124850	30	40400	500	94290	100	1	5966381	7822	114.70	9.16	12	0.57	1143.00	14317.00	180000	20230630	-27.17	99500	20230630	31.76	180000	-27.17	20230630	99500	31.76	20230630	180000	-27.17	20230630	99500	31.76	20230630	0.00	N	354320	500	29 억		20193	N	N	0	N	00	N
138	20230706	161015	57	100.00	KOSDAQ		금속	N	N	N	N		N	134700	-4400	5	-3.16	82783653900	601912	29.49	142400	145800	130400	180800	97400	139100	137538.10	0.34	0	-821	158833	148966	141833	131966	124833	145400	128400	30	41700	500	97370	100	1	5966381	8037	117.85	9.41	12	10.09	1143.00	14317.00	180000	20230630	-25.17	99500	20230630	35.38	180000	-25.17	20230630	99500	35.38	20230630	180000	-25.17	20230630	99500	35.38	20230630	0.00	N	354320	500	29 억		20418	N	N	0	N	00	N
139	20230706	151014	57	100.00	KOSDAQ		금속	N	N	N	N		N	132100	-7000	5	-5.03	78980695400	573289	28.09	142400	145800	130600	180800	97400	139100	137767.65	0.34	0	-566	158833	148966	141833	131966	124833	145400	128400	30	41700	500	97370	100	1	5966381	7882	115.57	9.23	12	9.61	1143.00	14317.00	180000	20230630	-26.61	99500	20230630	32.76	180000	-26.61	20230630	99500	32.76	20230630	180000	-26.61	20230630	99500	32.76	20230630	0.00	N	354320	500	29 억		20418	N	N	0	N	00	N
140	20230706	141016	57	100.00	KOSDAQ		금속	N	N	N	N		N	132800	-6300	5	-4.53	74137142800	536928	26.31	142400	145800	130600	180800	97400	139100	138076.48	0.34	0	24	158833	148966	141833	131966	124833	145400	128400	30	41700	500	97370	100	1	5966381	7923	116.19	9.28	12	9.00	1143.00	14317.00	180000	20230630	-26.22	99500	20230630	33.47	180000	-26.22	20230630	99500	33.47	20230630	180000	-26.22	20230630	99500	33.47	20230630	0.00	N	354320	500	29 억		20418	N	N	0	N	00	N
141	20230706	131012	57	100.00	KOSDAQ		금속	N	N	N	N		N	134600	-4500	5	-3.24	65923259400	475092	23.28	142400	145800	133100	180800	97400	139100	138758.92	0.34	0	-19	158833	148966	141833	131966	124833	145400	128400	30	41700	500	97370	100	1	5966381	8031	117.76	9.40	12	7.96	1143.00	14317.00	180000	20230630	-25.22	99500	20230630	35.28	180000	-25.22	20230630	99500	35.28	20230630	180000	-25.22	20230630	99500	35.28	20230630	0.00	N	354320	500	29 억		20418	N	N	0	N	00	N
142	20230706	120942	57	100.00	KOSDAQ		금속	N	N	N	N		N	135500	-3600	5	-2.59	63114595500	454301	22.26	142400	145800	133100	180800	97400	139100	138926.82	0.34	0	91	158833	148966	141833	131966	124833	145400	128400	30	41700	500	97370	100	1	5966381	8084	118.55	9.46	12	7.61	1143.00	14317.00	180000	20230630	-24.72	99500	20230630	36.18	180000	-24.72	20230630	99500	36.18	20230630	180000	-24.72	20230630	99500	36.18	20230630	0.00	N	354320	500	29 억		20418	N	N	0	N	00	N
143	20230706	111019	57	100.00	KOSDAQ		금속	N	N	N	N		N	134500	-4600	5	-3.31	58372013900	418997	20.53	142400	145800	133100	180800	97400	139100	139313.69	0.34	0	16	158833	148966	141833	131966	124833	145400	128400	30	41700	500	97370	100	1	5966381	8025	117.67	9.39	12	7.02	1143.00	14317.00	180000	20230630	-25.28	99500	20230630	35.18	180000	-25.28	20230630	99500	35.18	20230630	180000	-25.28	20230630	99500	35.18	20230630	0.00	N	354320	500	29 억		20418	N	N	0	N	00	N
144	20230706	101015	57	100.00	KOSDAQ		금속	N	N	N	N		N	136400	-2700	5	-1.94	51832346300	370703	18.16	142400	145800	133100	180800	97400	139100	139821.79	0.34	0	30	158833	148966	141833	131966	124833	145400	128400	30	41700	500	97370	100	1	5966381	8138	119.34	9.53	12	6.21	1143.00	14317.00	180000	20230630	-24.22	99500	20230630	37.09	180000	-24.22	20230630	99500	37.09	20230630	180000	-24.22	20230630	99500	37.09	20230630	0.00	N	354320	500	29 억		20418	N	N	0	N	00	N
145	20230706	091014	57	100.00	KOSDAQ		금속	N	N	N	N		N	140600	1500	2	1.08	27762934200	194644	9.54	142400	145800	139100	180800	97400	139100	142634.66	0.34	0	138	158833	148966	141833	131966	124833	145400	128400	30	41700	500	97370	100	1	5966381	8389	123.01	9.82	12	3.26	1143.00	14317.00	180000	20230630	-21.89	99500	20230630	41.31	180000	-21.89	20230630	99500	41.31	20230630	180000	-21.89	20230630	99500	41.31	20230630	0.00	N	354320	500	29 억		20418	N	N	0	N	00	N
146	20230705	161009	57	100.00	KOSDAQ		금속	N	N	N	N		N	139100	1900	2	1.38	279739226200	1953805	67.17	143300	151700	134700	178300	96100	137200	143181.00	0.33	0	-2179	155266	146232	128166	119132	101066	150750	123650	30	41100	500	96040	100	1	5966381	8299	121.70	9.72	12	32.75	1143.00	14317.00	180000	20230630	-22.72	99500	20230630	39.80	180000	-22.72	20230630	99500	39.80	20230630	180000	-22.72	20230630	99500	39.80	20230630	0.00	N	354320	500	29 억		19963	N	N	0	N	00	N
147	20230705	151005	57	100.00	KOSDAQ		금속	N	N	N	N		N	141100	3900	2	2.84	274423329800	1915737	65.86	143300	151700	134700	178300	96100	137200	143246.87	0.33	0	-2502	155266	146232	128166	119132	101066	150750	123650	30	41100	500	96040	100	1	5966381	8419	123.45	9.86	12	32.11	1143.00	14317.00	180000	20230630	-21.61	99500	20230630	41.81	180000	-21.61	20230630	99500	41.81	20230630	180000	-21.61	20230630	99500	41.81	20230630	0.00	N	354320	500	29 억		19963	N	N	0	N	00	N
148	20230705	140954	57	100.00	KOSDAQ		금속	N	N	N	N		N	141400	4200	2	3.06	263050510900	1834566	63.07	143300	151700	134700	178300	96100	137200	143385.69	0.33	0	-1945	155266	146232	128166	119132	101066	150750	123650	30	41100	500	96040	100	1	5966381	8436	123.71	9.88	12	30.75	1143.00	14317.00	180000	20230630	-21.44	99500	20230630	42.11	180000	-21.44	20230630	99500	42.11	20230630	180000	-21.44	20230630	99500	42.11	20230630	0.00	N	354320	500	29 억		19963	N	N	0	N	00	N
149	20230705	130957	57	100.00	KOSDAQ		금속	N	N	N	N		N	139700	2500	2	1.82	253501398200	1766654	60.74	143300	151700	134700	178300	96100	137200	143492.39	0.33	0	-2091	155266	146232	128166	119132	101066	150750	123650	30	41100	500	96040	100	1	5966381	8335	122.22	9.76	12	29.61	1143.00	14317.00	180000	20230630	-22.39	99500	20230630	40.40	180000	-22.39	20230630	99500	40.40	20230630	180000	-22.39	20230630	99500	40.40	20230630	0.00	N	354320	500	29 억		19963	N	N	0	N	00	N
150	20230705	120955	57	100.00	KOSDAQ		금속	N	N	N	N		N	135500	-1700	5	-1.24	229257618200	1593286	54.77	143300	151700	134900	178300	96100	137200	143889.81	0.33	0	-1716	155266	146232	128166	119132	101066	150750	123650	30	41100	500	96040	100	1	5966381	8084	118.55	9.46	12	26.70	1143.00	14317.00	180000	20230630	-24.72	99500	20230630	36.18	180000	-24.72	20230630	99500	36.18	20230630	180000	-24.72	20230630	99500	36.18	20230630	0.00	N	354320	500	29 억		19963	N	N	0	N	00	N
151	20230705	111006	57	100.00	KOSDAQ		금속	N	N	N	N		N	139300	2100	2	1.53	213646717100	1479536	50.86	143300	151700	137200	178300	96100	137200	144401.16	0.33	0	-2097	155266	146232	128166	119132	101066	150750	123650	30	41100	500	96040	100	1	5966381	8311	121.87	9.73	12	24.80	1143.00	14317.00	180000	20230630	-22.61	99500	20230630	40.00	180000	-22.61	20230630	99500	40.00	20230630	180000	-22.61	20230630	99500	40.00	20230630	0.00	N	354320	500	29 억		19963	N	N	0	N	00	N
152	20230705	100958	57	100.00	KOSDAQ		금속	N	N	N	N		N	142000	4800	2	3.50	192486624600	1329609	45.71	143300	151700	137200	178300	96100	137200	144769.35	0.33	0	-1892	155266	146232	128166	119132	101066	150750	123650	30	41100	500	96040	100	1	5966381	8472	124.23	9.92	12	22.29	1143.00	14317.00	180000	20230630	-21.11	99500	20230630	42.71	180000	-21.11	20230630	99500	42.71	20230630	180000	-21.11	20230630	99500	42.71	20230630	0.00	N	354320	500	29 억		19963	N	N	0	N	00	N
153	20230705	090957	57	100.00	KOSDAQ		금속	N	N	N	N		N	146200	9000	2	6.56	108526262000	737595	25.36	143300	151700	142800	178300	96100	137200	147135.30	0.33	0	-1664	155266	146232	128166	119132	101066	150750	123650	30	41100	500	96040	100	1	5966381	8723	127.91	10.21	12	12.36	1143.00	14317.00	180000	20230630	-18.78	99500	20230630	46.93	180000	-18.78	20230630	99500	46.93	20230630	180000	-18.78	20230630	99500	46.93	20230630	0.00	N	354320	500	29 억		19963	N	N	0	N	00	N
154	20230704	160952	57	100.00	KOSDAQ		금속	N	N	N	N		N	137200	31600	1	29.92	370073871900	2908205	210.20	114800	137200	110100	137200	74000	105600	127248.94	0.33	0	2058	124133	114866	107933	98666	91733	111400	95200	30	31600	500	73920	100	1	5966381	8186	120.03	9.58	12	48.74	1143.00	14317.00	180000	20230630	-23.78	99500	20230630	37.89	180000	-23.78	20230630	99500	37.89	20230630	180000	-23.78	20230630	99500	37.89	20230630	0.00	N	354320	500	29 억		19963	N	N	0	N	00	N
155	20230704	150941	57	100.00	KOSDAQ		금속	N	N	N	N		N	137200	31600	1	29.92	369484323500	2903908	209.89	114800	137200	110100	137200	74000	105600	127236.92	0.33	0	2058	124133	114866	107933	98666	91733	111400	95200	30	31600	500	73920	100	1	5966381	8186	120.03	9.58	12	48.67	1143.00	14317.00	180000	20230630	-23.78	99500	20230630	37.89	180000	-23.78	20230630	99500	37.89	20230630	180000	-23.78	20230630	99500	37.89	20230630	0.00	N	354320	500	29 억		19963	N	N	0	N	00	N
156	20230704	140946	57	100.00	KOSDAQ		금속	N	N	N	N		N	134700	29100	2	27.56	319483125800	2531012	182.94	114800	137200	110100	137200	74000	105600	126227.42	0.33	0	207	124133	114866	107933	98666	91733	111400	95200	30	31600	500	73920	100	1	5966381	8037	117.85	9.41	12	42.42	1143.00	14317.00	180000	20230630	-25.17	99500	20230630	35.38	180000	-25.17	20230630	99500	35.38	20230630	180000	-25.17	20230630	99500	35.38	20230630	0.00	N	354320	500	29 억		19963	N	N	0	N	00	N
157	20230704	130934	57	100.00	KOSDAQ		금속	N	N	N	N		N	133100	27500	2	26.04	293191169500	2333190	168.64	114800	137200	110100	137200	74000	105600	125661.08	0.33	0	-23	124133	114866	107933	98666	91733	111400	95200	30	31600	500	73920	100	1	5966381	7941	116.45	9.30	12	39.11	1143.00	14317.00	180000	20230630	-26.06	99500	20230630	33.77	180000	-26.06	20230630	99500	33.77	20230630	180000	-26.06	20230630	99500	33.77	20230630	0.00	N	354320	500	29 억		19963	N	N	0	N	00	N
158	20230704	120946	57	100.00	KOSDAQ		금속	N	N	N	N		N	126700	21100	2	19.98	266683225400	2130133	153.96	114800	137200	110100	137200	74000	105600	125195.57	0.33	0	-57	124133	114866	107933	98666	91733	111400	95200	30	31600	500	73920	100	1	5966381	7559	110.85	8.85	12	35.70	1143.00	14317.00	180000	20230630	-29.61	99500	20230630	27.34	180000	-29.61	20230630	99500	27.34	20230630	180000	-29.61	20230630	99500	27.34	20230630	0.00	N	354320	500	29 억		19963	N	N	0	N	00	N
159	20230704	110939	57	100.00	KOSDAQ		금속	N	N	N	N		N	130000	24400	2	23.11	239377677700	1919417	138.73	114800	137200	110100	137200	74000	105600	124713.74	0.33	0	48	124133	114866	107933	98666	91733	111400	95200	30	31600	500	73920	100	1	5966381	7756	113.74	9.08	12	32.17	1143.00	14317.00	180000	20230630	-27.78	99500	20230630	30.65	180000	-27.78	20230630	99500	30.65	20230630	180000	-27.78	20230630	99500	30.65	20230630	0.00	N	354320	500	29 억		19963	N	N	0	N	00	N
160	20230704	100933	57	100.00	KOSDAQ		금속	N	N	N	N		N	120000	14400	2	13.64	111209547000	945402	68.33	114800	124500	110100	137200	74000	105600	117632.02	0.33	0	86	124133	114866	107933	98666	91733	111400	95200	30	31600	500	73920	100	1	5966381	7160	104.99	8.38	12	15.85	1143.00	14317.00	180000	20230630	-33.33	99500	20230630	20.60	180000	-33.33	20230630	99500	20.60	20230630	180000	-33.33	20230630	99500	20.60	20230630	0.00	N	354320	500	29 억		19963	N	N	0	N	00	N
161	20230704	090933	57	100.00	KOSDAQ		금속	N	N	N	N		N	112600	7000	2	6.63	25894107900	226424	16.37	114800	116500	111200	137200	74000	105600	114361.15	0.33	0	0	124133	114866	107933	98666	91733	111400	95200	30	31600	500	73920	100	1	5966381	6718	98.51	7.86	12	3.79	1143.00	14317.00	180000	20230630	-37.44	99500	20230630	13.17	180000	-37.44	20230630	99500	13.17	20230630	180000	-37.44	20230630	99500	13.17	20230630	0.00	N	354320	500	29 억		19963	N	N	0	N	00	N