KissMeData/354320/price/prices-20230801.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	20230831	161206	57	100.00	KOSDAQ		금속	N	N	N	N		N	75100	-1900	5	-2.47	2787474300	36909	124.07	77000	77000	75000	100100	53900	77000	75522.10	0.31	0	-3756	79733	78366	77633	76266	75533	78000	75900	30	23100	500	53900	100	1	5966381	4481	65.70	5.25	12	0.62	1143.00	14317.00	180000	20230630	-58.28	74300	20230824	1.08	180000	-58.28	20230630	74300	1.08	20230824	180000	-58.28	20230630	74300	1.08	20230824	0.07	N	354320	500	29 억		18251	N	N	0	N	00	N
3	20230831	151519	57	100.00	KOSDAQ		금속	N	N	N	N		N	75300	-1700	5	-2.21	2702127800	35773	120.25	77000	77000	75000	100100	53900	77000	75533.35	0.31	0	-3673	79733	78366	77633	76266	75533	78000	75900	30	23100	500	53900	100	1	5966381	4493	65.88	5.26	12	0.60	1143.00	14317.00	180000	20230630	-58.17	74300	20230824	1.35	180000	-58.17	20230630	74300	1.35	20230824	180000	-58.17	20230630	74300	1.35	20230824	0.07	N	354320	500	29 억		18251	N	N	0	N	00	N
4	20230831	141640	57	100.00	KOSDAQ		금속	N	N	N	N		N	75400	-1600	5	-2.08	2477606800	32789	110.22	77000	77000	75000	100100	53900	77000	75559.94	0.31	0	-3650	79733	78366	77633	76266	75533	78000	75900	30	23100	500	53900	100	1	5966381	4499	65.97	5.27	12	0.55	1143.00	14317.00	180000	20230630	-58.11	74300	20230824	1.48	180000	-58.11	20230630	74300	1.48	20230824	180000	-58.11	20230630	74300	1.48	20230824	0.07	N	354320	500	29 억		18251	N	N	0	N	00	N
5	20230831	131600	57	100.00	KOSDAQ		금속	N	N	N	N		N	75100	-1900	5	-2.47	2034239100	26883	90.37	77000	77000	75100	100100	53900	77000	75667.61	0.31	0	-3502	79733	78366	77633	76266	75533	78000	75900	30	23100	500	53900	100	1	5966381	4481	65.70	5.25	12	0.45	1143.00	14317.00	180000	20230630	-58.28	74300	20230824	1.08	180000	-58.28	20230630	74300	1.08	20230824	180000	-58.28	20230630	74300	1.08	20230824	0.07	N	354320	500	29 억		18251	N	N	0	N	00	N
6	20230831	121656	57	100.00	KOSDAQ		금속	N	N	N	N		N	75500	-1500	5	-1.95	1606319900	21199	71.26	77000	77000	75200	100100	53900	77000	75770.48	0.31	0	-3139	79733	78366	77633	76266	75533	78000	75900	30	23100	500	53900	100	1	5966381	4505	66.05	5.27	12	0.36	1143.00	14317.00	180000	20230630	-58.06	74300	20230824	1.62	180000	-58.06	20230630	74300	1.62	20230824	180000	-58.06	20230630	74300	1.62	20230824	0.07	N	354320	500	29 억		18251	N	N	0	N	00	N
7	20230831	112138	57	100.00	KOSDAQ		금속	N	N	N	N		N	75300	-1700	5	-2.21	1404676600	18526	62.27	77000	77000	75300	100100	53900	77000	75818.72	0.31	0	-2984	79733	78366	77633	76266	75533	78000	75900	30	23100	500	53900	100	1	5966381	4493	65.88	5.26	12	0.31	1143.00	14317.00	180000	20230630	-58.17	74300	20230824	1.35	180000	-58.17	20230630	74300	1.35	20230824	180000	-58.17	20230630	74300	1.35	20230824	0.07	N	354320	500	29 억		18251	N	N	0	N	00	N
8	20230831	101746	57	100.00	KOSDAQ		금속	N	N	N	N		N	75600	-1400	5	-1.82	1038984500	13678	45.98	77000	77000	75400	100100	53900	77000	75956.45	0.31	0	-2510	79733	78366	77633	76266	75533	78000	75900	30	23100	500	53900	100	1	5966381	4511	66.14	5.28	12	0.23	1143.00	14317.00	180000	20230630	-58.00	74300	20230824	1.75	180000	-58.00	20230630	74300	1.75	20230824	180000	-58.00	20230630	74300	1.75	20230824	0.07	N	354320	500	29 억		18251	N	N	0	N	00	N
9	20230831	091621	57	100.00	KOSDAQ		금속	N	N	N	N		N	76500	-500	5	-0.65	245894900	3211	10.79	77000	77000	76100	100100	53900	77000	76572.26	0.31	0	-521	79733	78366	77633	76266	75533	78000	75900	30	23100	500	53900	100	1	5966381	4564	66.93	5.34	12	0.05	1143.00	14317.00	180000	20230630	-57.50	74300	20230824	2.96	180000	-57.50	20230630	74300	2.96	20230824	180000	-57.50	20230630	74300	2.96	20230824	0.07	N	354320	500	29 억		18251	N	N	0	N	00	N
10	20230830	161212	57	100.00	KOSDAQ		금속	N	N	N	N		N	77000	-900	5	-1.16	2267008900	29203	95.89	79000	79000	76900	101200	54600	77900	77630.46	0.38	0	-4214	80566	79232	77866	76532	75166	79900	77200	30	23300	500	54530	100	1	5966381	4594	67.37	5.38	12	0.49	1143.00	14317.00	180000	20230630	-57.22	74300	20230824	3.63	180000	-57.22	20230630	74300	3.63	20230824	180000	-57.22	20230630	74300	3.63	20230824	0.08	N	354320	500	29 억		22466	N	N	0	N	00	N
11	20230830	151449	57	100.00	KOSDAQ		금속	N	N	N	N		N	77000	-900	5	-1.16	2198519100	28314	92.97	79000	79000	76900	101200	54600	77900	77647.77	0.38	0	-4170	80566	79232	77866	76532	75166	79900	77200	30	23300	500	54530	100	1	5966381	4594	67.37	5.38	12	0.47	1143.00	14317.00	180000	20230630	-57.22	74300	20230824	3.63	180000	-57.22	20230630	74300	3.63	20230824	180000	-57.22	20230630	74300	3.63	20230824	0.08	N	354320	500	29 억		22466	N	N	0	N	00	N
12	20230830	141547	57	100.00	KOSDAQ		금속	N	N	N	N		N	77200	-700	5	-0.90	1921656300	24720	81.17	79000	79000	77000	101200	54600	77900	77736.91	0.38	0	-3529	80566	79232	77866	76532	75166	79900	77200	30	23300	500	54530	100	1	5966381	4606	67.54	5.39	12	0.41	1143.00	14317.00	180000	20230630	-57.11	74300	20230824	3.90	180000	-57.11	20230630	74300	3.90	20230824	180000	-57.11	20230630	74300	3.90	20230824	0.08	N	354320	500	29 억		22466	N	N	0	N	00	N
13	20230830	131545	57	100.00	KOSDAQ		금속	N	N	N	N		N	77300	-600	5	-0.77	1755014300	22558	74.07	79000	79000	77000	101200	54600	77900	77800.08	0.38	0	-3336	80566	79232	77866	76532	75166	79900	77200	30	23300	500	54530	100	1	5966381	4612	67.63	5.40	12	0.38	1143.00	14317.00	180000	20230630	-57.06	74300	20230824	4.04	180000	-57.06	20230630	74300	4.04	20230824	180000	-57.06	20230630	74300	4.04	20230824	0.08	N	354320	500	29 억		22466	N	N	0	N	00	N
14	20230830	121555	57	100.00	KOSDAQ		금속	N	N	N	N		N	77400	-500	5	-0.64	1396642400	17913	58.82	79000	79000	77200	101200	54600	77900	77968.09	0.38	0	-2930	80566	79232	77866	76532	75166	79900	77200	30	23300	500	54530	100	1	5966381	4618	67.72	5.41	12	0.30	1143.00	14317.00	180000	20230630	-57.00	74300	20230824	4.17	180000	-57.00	20230630	74300	4.17	20230824	180000	-57.00	20230630	74300	4.17	20230824	0.08	N	354320	500	29 억		22466	N	N	0	N	00	N
15	20230830	112124	57	100.00	KOSDAQ		금속	N	N	N	N		N	77500	-400	5	-0.51	1201741500	15408	50.59	79000	79000	77200	101200	54600	77900	77994.65	0.38	0	-2324	80566	79232	77866	76532	75166	79900	77200	30	23300	500	54530	100	1	5966381	4624	67.80	5.41	12	0.26	1143.00	14317.00	180000	20230630	-56.94	74300	20230824	4.31	180000	-56.94	20230630	74300	4.31	20230824	180000	-56.94	20230630	74300	4.31	20230824	0.08	N	354320	500	29 억		22466	N	N	0	N	00	N
16	20230830	101645	57	100.00	KOSDAQ		금속	N	N	N	N		N	78000	100	2	0.13	905542900	11589	38.05	79000	79000	77700	101200	54600	77900	78138.14	0.38	0	-1008	80566	79232	77866	76532	75166	79900	77200	30	23300	500	54530	100	1	5966381	4654	68.24	5.45	12	0.19	1143.00	14317.00	180000	20230630	-56.67	74300	20230824	4.98	180000	-56.67	20230630	74300	4.98	20230824	180000	-56.67	20230630	74300	4.98	20230824	0.08	N	354320	500	29 억		22466	N	N	0	N	00	N
17	20230830	091545	57	100.00	KOSDAQ		금속	N	N	N	N		N	78100	200	2	0.26	351000100	4482	14.72	79000	79000	78000	101200	54600	77900	78313.28	0.38	0	140	80566	79232	77866	76532	75166	79900	77200	30	23300	500	54530	100	1	5966381	4660	68.33	5.46	12	0.08	1143.00	14317.00	180000	20230630	-56.61	74300	20230824	5.11	180000	-56.61	20230630	74300	5.11	20230824	180000	-56.61	20230630	74300	5.11	20230824	0.08	N	354320	500	29 억		22466	N	N	0	N	00	N
18	20230829	161206	57	100.00	KOSDAQ		금속	N	N	N	N		N	77900	100	2	0.13	2360051400	30380	68.02	77800	79200	76500	101100	54500	77800	77684.32	0.35	0	1669	79866	78832	76866	75832	73866	79350	76350	30	23300	500	54460	100	1	5966381	4648	68.15	5.44	12	0.51	1143.00	14317.00	180000	20230630	-56.72	74300	20230824	4.85	180000	-56.72	20230630	74300	4.85	20230824	180000	-56.72	20230630	74300	4.85	20230824	0.08	N	354320	500	29 억		20819	N	N	0	N	00	N
19	20230829	151500	57	100.00	KOSDAQ		금속	N	N	N	N		N	77600	-200	5	-0.26	2237330000	28803	64.49	77800	79200	76500	101100	54500	77800	77676.98	0.35	0	1501	79866	78832	76866	75832	73866	79350	76350	30	23300	500	54460	100	1	5966381	4630	67.89	5.42	12	0.48	1143.00	14317.00	180000	20230630	-56.89	74300	20230824	4.44	180000	-56.89	20230630	74300	4.44	20230824	180000	-56.89	20230630	74300	4.44	20230824	0.08	N	354320	500	29 억		20819	N	N	0	N	00	N
20	20230829	141645	57	100.00	KOSDAQ		금속	N	N	N	N		N	78000	200	2	0.26	2002325100	25782	57.73	77800	79200	76500	101100	54500	77800	77663.68	0.35	0	1561	79866	78832	76866	75832	73866	79350	76350	30	23300	500	54460	100	1	5966381	4654	68.24	5.45	12	0.43	1143.00	14317.00	180000	20230630	-56.67	74300	20230824	4.98	180000	-56.67	20230630	74300	4.98	20230824	180000	-56.67	20230630	74300	4.98	20230824	0.08	N	354320	500	29 억		20819	N	N	0	N	00	N
21	20230829	131535	57	100.00	KOSDAQ		금속	N	N	N	N		N	77800	0	3	0.00	1738530100	22387	50.13	77800	79200	76500	101100	54500	77800	77658.02	0.35	0	2568	79866	78832	76866	75832	73866	79350	76350	30	23300	500	54460	100	1	5966381	4642	68.07	5.43	12	0.38	1143.00	14317.00	180000	20230630	-56.78	74300	20230824	4.71	180000	-56.78	20230630	74300	4.71	20230824	180000	-56.78	20230630	74300	4.71	20230824	0.08	N	354320	500	29 억		20819	N	N	0	N	00	N
22	20230829	121645	57	100.00	KOSDAQ		금속	N	N	N	N		N	77900	100	2	0.13	1588619800	20462	45.82	77800	79200	76500	101100	54500	77800	77637.56	0.35	0	2941	79866	78832	76866	75832	73866	79350	76350	30	23300	500	54460	100	1	5966381	4648	68.15	5.44	12	0.34	1143.00	14317.00	180000	20230630	-56.72	74300	20230824	4.85	180000	-56.72	20230630	74300	4.85	20230824	180000	-56.72	20230630	74300	4.85	20230824	0.08	N	354320	500	29 억		20819	N	N	0	N	00	N
23	20230829	112348	57	100.00	KOSDAQ		금속	N	N	N	N		N	77200	-600	5	-0.77	1078443500	13930	31.19	77800	78400	76500	101100	54500	77800	77418.77	0.35	0	-439	79866	78832	76866	75832	73866	79350	76350	30	23300	500	54460	100	1	5966381	4606	67.54	5.39	12	0.23	1143.00	14317.00	180000	20230630	-57.11	74300	20230824	3.90	180000	-57.11	20230630	74300	3.90	20230824	180000	-57.11	20230630	74300	3.90	20230824	0.08	N	354320	500	29 억		20819	N	N	0	N	00	N
24	20230829	101741	57	100.00	KOSDAQ		금속	N	N	N	N		N	77000	-800	5	-1.03	838189600	10810	24.20	77800	78400	76500	101100	54500	77800	77538.35	0.35	0	143	79866	78832	76866	75832	73866	79350	76350	30	23300	500	54460	100	1	5966381	4594	67.37	5.38	12	0.18	1143.00	14317.00	180000	20230630	-57.22	74300	20230824	3.63	180000	-57.22	20230630	74300	3.63	20230824	180000	-57.22	20230630	74300	3.63	20230824	0.08	N	354320	500	29 억		20819	N	N	0	N	00	N
25	20230829	091146	57	100.00	KOSDAQ		금속	N	N	N	N		N	76800	-1000	5	-1.29	218835900	2839	6.36	77800	77800	76500	101100	54500	77800	77082.04	0.35	0	78	79866	78832	76866	75832	73866	79350	76350	30	23300	500	54460	100	1	5966381	4582	67.19	5.36	12	0.05	1143.00	14317.00	180000	20230630	-57.33	74300	20230824	3.36	180000	-57.33	20230630	74300	3.36	20230824	180000	-57.33	20230630	74300	3.36	20230824	0.08	N	354320	500	29 억		20819	N	N	0	N	00	N
26	20230828	161130	57	100.00	KOSDAQ		금속	N	N	N	N		N	77800	3000	2	4.01	3384661500	44360	120.78	75900	77900	74900	97200	52400	74800	76299.31	0.24	0	6804	76266	75532	75166	74432	74066	75350	74250	30	22400	500	52360	100	1	5966381	4642	68.07	5.43	12	0.74	1143.00	14317.00	180000	20230630	-56.78	74300	20230824	4.71	180000	-56.78	20230630	74300	4.71	20230824	180000	-56.78	20230630	74300	4.71	20230824	0.07	N	354320	500	29 억		14061	N	N	0	N	00	N
27	20230828	151140	57	100.00	KOSDAQ		금속	N	N	N	N		N	77100	2300	2	3.07	3156465600	41425	112.79	75900	77600	74900	97200	52400	74800	76197.12	0.24	0	6804	76266	75532	75166	74432	74066	75350	74250	30	22400	500	52360	100	1	5966381	4600	67.45	5.39	12	0.69	1143.00	14317.00	180000	20230630	-57.17	74300	20230824	3.77	180000	-57.17	20230630	74300	3.77	20230824	180000	-57.17	20230630	74300	3.77	20230824	0.07	N	354320	500	29 억		14061	N	N	0	N	00	N
28	20230828	141144	57	100.00	KOSDAQ		금속	N	N	N	N		N	77400	2600	2	3.48	2664203200	35046	95.42	75900	77600	74900	97200	52400	74800	76020.18	0.24	0	5505	76266	75532	75166	74432	74066	75350	74250	30	22400	500	52360	100	1	5966381	4618	67.72	5.41	12	0.59	1143.00	14317.00	180000	20230630	-57.00	74300	20230824	4.17	180000	-57.00	20230630	74300	4.17	20230824	180000	-57.00	20230630	74300	4.17	20230824	0.07	N	354320	500	29 억		14061	N	N	0	N	00	N
29	20230828	131153	57	100.00	KOSDAQ		금속	N	N	N	N		N	75200	400	2	0.53	1183013800	15711	42.78	75900	76200	74900	97200	52400	74800	75298.44	0.24	0	264	76266	75532	75166	74432	74066	75350	74250	30	22400	500	52360	100	1	5966381	4487	65.79	5.25	12	0.26	1143.00	14317.00	180000	20230630	-58.22	74300	20230824	1.21	180000	-58.22	20230630	74300	1.21	20230824	180000	-58.22	20230630	74300	1.21	20230824	0.07	N	354320	500	29 억		14061	N	N	0	N	00	N
30	20230828	121144	57	100.00	KOSDAQ		금속	N	N	N	N		N	75300	500	2	0.67	1067072000	14170	38.58	75900	76200	74900	97200	52400	74800	75305.01	0.24	0	290	76266	75532	75166	74432	74066	75350	74250	30	22400	500	52360	100	1	5966381	4493	65.88	5.26	12	0.24	1143.00	14317.00	180000	20230630	-58.17	74300	20230824	1.35	180000	-58.17	20230630	74300	1.35	20230824	180000	-58.17	20230630	74300	1.35	20230824	0.07	N	354320	500	29 억		14061	N	N	0	N	00	N
31	20230828	111140	57	100.00	KOSDAQ		금속	N	N	N	N		N	75000	200	2	0.27	896566800	11900	32.40	75900	76200	74900	97200	52400	74800	75341.75	0.24	0	639	76266	75532	75166	74432	74066	75350	74250	30	22400	500	52360	100	1	5966381	4475	65.62	5.24	12	0.20	1143.00	14317.00	180000	20230630	-58.33	74300	20230824	0.94	180000	-58.33	20230630	74300	0.94	20230824	180000	-58.33	20230630	74300	0.94	20230824	0.07	N	354320	500	29 억		14061	N	N	0	N	00	N
32	20230828	101127	57	100.00	KOSDAQ		금속	N	N	N	N		N	75400	600	2	0.80	690698000	9161	24.94	75900	76200	74900	97200	52400	74800	75395.48	0.24	0	772	76266	75532	75166	74432	74066	75350	74250	30	22400	500	52360	100	1	5966381	4499	65.97	5.27	12	0.15	1143.00	14317.00	180000	20230630	-58.11	74300	20230824	1.48	180000	-58.11	20230630	74300	1.48	20230824	180000	-58.11	20230630	74300	1.48	20230824	0.07	N	354320	500	29 억		14061	N	N	0	N	00	N
33	20230828	091143	57	100.00	KOSDAQ		금속	N	N	N	N		N	75400	600	2	0.80	245865200	3251	8.85	75900	76200	75200	97200	52400	74800	75627.56	0.24	0	464	76266	75532	75166	74432	74066	75350	74250	30	22400	500	52360	100	1	5966381	4499	65.97	5.27	12	0.05	1143.00	14317.00	180000	20230630	-58.11	74300	20230824	1.48	180000	-58.11	20230630	74300	1.48	20230824	180000	-58.11	20230630	74300	1.48	20230824	0.07	N	354320	500	29 억		14061	N	N	0	N	00	N
34	20230825	161134	57	100.00	KOSDAQ		금속	N	N	N	N		N	74800	-1700	5	-2.22	2706423000	36046	59.85	75200	75900	74800	99400	53600	76500	75083.05	0.30	0	-3197	79033	77766	76033	74766	73033	76900	73900	30	22900	500	53550	100	1	5966381	4463	65.44	5.22	12	0.60	1143.00	14317.00	180000	20230630	-58.44	74300	20230824	0.67	180000	-58.44	20230630	74300	0.67	20230824	180000	-58.44	20230630	74300	0.67	20230824	0.07	N	354320	500	29 억		17843	N	N	0	N	00	N
35	20230825	151143	57	100.00	KOSDAQ		금속	N	N	N	N		N	75000	-1500	5	-1.96	2576776200	34314	56.98	75200	75900	74800	99400	53600	76500	75093.98	0.30	0	-3143	79033	77766	76033	74766	73033	76900	73900	30	22900	500	53550	100	1	5966381	4475	65.62	5.24	12	0.58	1143.00	14317.00	180000	20230630	-58.33	74300	20230824	0.94	180000	-58.33	20230630	74300	0.94	20230824	180000	-58.33	20230630	74300	0.94	20230824	0.07	N	354320	500	29 억		17843	N	N	0	N	00	N
36	20230825	141140	57	100.00	KOSDAQ		금속	N	N	N	N		N	74900	-1600	5	-2.09	2227775900	29659	49.25	75200	75900	74800	99400	53600	76500	75112.93	0.30	0	-3121	79033	77766	76033	74766	73033	76900	73900	30	22900	500	53550	100	1	5966381	4469	65.53	5.23	12	0.50	1143.00	14317.00	180000	20230630	-58.39	74300	20230824	0.81	180000	-58.39	20230630	74300	0.81	20230824	180000	-58.39	20230630	74300	0.81	20230824	0.07	N	354320	500	29 억		17843	N	N	0	N	00	N
37	20230825	131135	57	100.00	KOSDAQ		금속	N	N	N	N		N	74900	-1600	5	-2.09	2051263400	27304	45.34	75200	75900	74800	99400	53600	76500	75126.80	0.30	0	-3161	79033	77766	76033	74766	73033	76900	73900	30	22900	500	53550	100	1	5966381	4469	65.53	5.23	12	0.46	1143.00	14317.00	180000	20230630	-58.39	74300	20230824	0.81	180000	-58.39	20230630	74300	0.81	20230824	180000	-58.39	20230630	74300	0.81	20230824	0.07	N	354320	500	29 억		17843	N	N	0	N	00	N
38	20230825	121137	57	100.00	KOSDAQ		금속	N	N	N	N		N	75000	-1500	5	-1.96	1725649900	22958	38.12	75200	75900	74900	99400	53600	76500	75165.46	0.30	0	-3195	79033	77766	76033	74766	73033	76900	73900	30	22900	500	53550	100	1	5966381	4475	65.62	5.24	12	0.38	1143.00	14317.00	180000	20230630	-58.33	74300	20230824	0.94	180000	-58.33	20230630	74300	0.94	20230824	180000	-58.33	20230630	74300	0.94	20230824	0.07	N	354320	500	29 억		17843	N	N	0	N	00	N
39	20230825	111136	57	100.00	KOSDAQ		금속	N	N	N	N		N	75300	-1200	5	-1.57	1322675000	17588	29.20	75200	75900	74900	99400	53600	76500	75203.19	0.30	0	-1768	79033	77766	76033	74766	73033	76900	73900	30	22900	500	53550	100	1	5966381	4493	65.88	5.26	12	0.29	1143.00	14317.00	180000	20230630	-58.17	74300	20230824	1.35	180000	-58.17	20230630	74300	1.35	20230824	180000	-58.17	20230630	74300	1.35	20230824	0.07	N	354320	500	29 억		17843	N	N	0	N	00	N
40	20230825	101141	57	100.00	KOSDAQ		금속	N	N	N	N		N	75400	-1100	5	-1.44	750714900	9971	16.56	75200	75900	74900	99400	53600	76500	75289.71	0.30	0	1319	79033	77766	76033	74766	73033	76900	73900	30	22900	500	53550	100	1	5966381	4499	65.97	5.27	12	0.17	1143.00	14317.00	180000	20230630	-58.11	74300	20230824	1.48	180000	-58.11	20230630	74300	1.48	20230824	180000	-58.11	20230630	74300	1.48	20230824	0.07	N	354320	500	29 억		17843	N	N	0	N	00	N
41	20230825	091134	57	100.00	KOSDAQ		금속	N	N	N	N		N	75200	-1300	5	-1.70	181816200	2422	4.02	75200	75400	74900	99400	53600	76500	75068.03	0.30	0	336	79033	77766	76033	74766	73033	76900	73900	30	22900	500	53550	100	1	5966381	4487	65.79	5.25	12	0.04	1143.00	14317.00	180000	20230630	-58.22	74300	20230824	1.21	180000	-58.22	20230630	74300	1.21	20230824	180000	-58.22	20230630	74300	1.21	20230824	0.07	N	354320	500	29 억		17843	N	N	0	N	00	N
42	20230824	161129	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	76500	0	3	0.00	4473296500	59275	110.38	76600	77300	74300	99400	53600	76500	75460.08	0.24	0	3432	80833	78666	77433	75266	74033	78050	74650	30	22900	500	53550	100	1	5966381	4564	66.93	5.34	12	0.99	1143.00	14317.00	180000	20230630	-57.50	74300	20230824	2.96	180000	-57.50	20230630	74300	2.96	20230824	180000	-57.50	20230630	74300	2.96	20230824	0.07	N	354320	500	29 억		14294	N	N	0	N	00	N
43	20230824	151126	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	76400	-100	5	-0.13	4302427100	57042	106.23	76600	77300	74300	99400	53600	76500	75425.60	0.24	0	3457	80833	78666	77433	75266	74033	78050	74650	30	22900	500	53550	100	1	5966381	4558	66.84	5.34	12	0.96	1143.00	14317.00	180000	20230630	-57.56	74300	20230824	2.83	180000	-57.56	20230630	74300	2.83	20230824	180000	-57.56	20230630	74300	2.83	20230824	0.07	N	354320	500	29 억		14294	N	N	0	N	00	N
44	20230824	141129	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	75500	-1000	5	-1.31	3637328300	48331	90.00	76600	77300	74300	99400	53600	76500	75258.70	0.24	0	3577	80833	78666	77433	75266	74033	78050	74650	30	22900	500	53550	100	1	5966381	4505	66.05	5.27	12	0.81	1143.00	14317.00	180000	20230630	-58.06	74300	20230824	1.62	180000	-58.06	20230630	74300	1.62	20230824	180000	-58.06	20230630	74300	1.62	20230824	0.07	N	354320	500	29 억		14294	N	N	0	N	00	N
45	20230824	131130	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	75300	-1200	5	-1.57	3348187100	44500	82.87	76600	77300	74300	99400	53600	76500	75240.16	0.24	0	3133	80833	78666	77433	75266	74033	78050	74650	30	22900	500	53550	100	1	5966381	4493	65.88	5.26	12	0.75	1143.00	14317.00	180000	20230630	-58.17	74300	20230824	1.35	180000	-58.17	20230630	74300	1.35	20230824	180000	-58.17	20230630	74300	1.35	20230824	0.07	N	354320	500	29 억		14294	N	N	0	N	00	N
46	20230824	121134	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	75200	-1300	5	-1.70	3137047800	41693	77.64	76600	77300	74300	99400	53600	76500	75241.59	0.24	0	3126	80833	78666	77433	75266	74033	78050	74650	30	22900	500	53550	100	1	5966381	4487	65.79	5.25	12	0.70	1143.00	14317.00	180000	20230630	-58.22	74300	20230824	1.21	180000	-58.22	20230630	74300	1.21	20230824	180000	-58.22	20230630	74300	1.21	20230824	0.07	N	354320	500	29 억		14294	N	N	0	N	00	N
47	20230824	111128	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	75700	-800	5	-1.05	2688965700	35751	66.58	76600	77300	74300	99400	53600	76500	75213.72	0.24	0	2505	80833	78666	77433	75266	74033	78050	74650	30	22900	500	53550	100	1	5966381	4517	66.23	5.29	12	0.60	1143.00	14317.00	180000	20230630	-57.94	74300	20230824	1.88	180000	-57.94	20230630	74300	1.88	20230824	180000	-57.94	20230630	74300	1.88	20230824	0.07	N	354320	500	29 억		14294	N	N	0	N	00	N
48	20230824	101126	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	74700	-1800	5	-2.35	2106648600	27987	52.12	76600	77300	74300	99400	53600	76500	75272.40	0.24	0	3035	80833	78666	77433	75266	74033	78050	74650	30	22900	500	53550	100	1	5966381	4457	65.35	5.22	12	0.47	1143.00	14317.00	180000	20230630	-58.50	74300	20230824	0.54	180000	-58.50	20230630	74300	0.54	20230824	180000	-58.50	20230630	74300	0.54	20230824	0.07	N	354320	500	29 억		14294	N	N	0	N	00	N
49	20230824	091129	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	76200	-300	5	-0.39	309440500	4049	7.54	76600	77300	76000	99400	53600	76500	76423.93	0.24	0	-238	80833	78666	77433	75266	74033	78050	74650	30	22900	500	53550	100	1	5966381	4546	66.67	5.32	12	0.07	1143.00	14317.00	180000	20230630	-57.67	76000	20230824	0.26	180000	-57.67	20230630	76000	0.26	20230824	180000	-57.67	20230630	76000	0.26	20230824	0.07	N	354320	500	29 억		14294	N	N	0	N	00	N
50	20230823	161123	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	76500	-2000	5	-2.55	4088450800	52716	118.71	78900	79600	76200	102000	55000	78500	77556.75	0.29	0	-3397	83433	80966	79533	77066	75633	80250	76350	30	23500	500	54950	100	1	5966381	4564	66.93	5.34	12	0.88	1143.00	14317.00	180000	20230630	-57.50	76200	20230823	0.39	180000	-57.50	20230630	76200	0.39	20230823	180000	-57.50	20230630	76200	0.39	20230823	0.07	N	354320	500	29 억		17539	N	N	0	N	00	N
51	20230823	151123	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	76400	-2100	5	-2.68	3836110500	49416	111.28	78900	79600	76200	102000	55000	78500	77628.92	0.29	0	-3373	83433	80966	79533	77066	75633	80250	76350	30	23500	500	54950	100	1	5966381	4558	66.84	5.34	12	0.83	1143.00	14317.00	180000	20230630	-57.56	76200	20230823	0.26	180000	-57.56	20230630	76200	0.26	20230823	180000	-57.56	20230630	76200	0.26	20230823	0.07	N	354320	500	29 억		17539	N	N	0	N	00	N
52	20230823	141130	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	77200	-1300	5	-1.66	2616101100	33534	75.52	78900	79600	77000	102000	55000	78500	78013.39	0.29	0	-2238	83433	80966	79533	77066	75633	80250	76350	30	23500	500	54950	100	1	5966381	4606	67.54	5.39	12	0.56	1143.00	14317.00	180000	20230630	-57.11	77000	20230823	0.26	180000	-57.11	20230630	77000	0.26	20230823	180000	-57.11	20230630	77000	0.26	20230823	0.07	N	354320	500	29 억		17539	N	N	0	N	00	N
53	20230823	131120	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	77800	-700	5	-0.89	2283501200	29229	65.82	78900	79600	77000	102000	55000	78500	78124.51	0.29	0	-2199	83433	80966	79533	77066	75633	80250	76350	30	23500	500	54950	100	1	5966381	4642	68.07	5.43	12	0.49	1143.00	14317.00	180000	20230630	-56.78	77000	20230823	1.04	180000	-56.78	20230630	77000	1.04	20230823	180000	-56.78	20230630	77000	1.04	20230823	0.07	N	354320	500	29 억		17539	N	N	0	N	00	N
54	20230823	121130	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	77500	-1000	5	-1.27	2137883000	27355	61.60	78900	79600	77000	102000	55000	78500	78153.28	0.29	0	-2114	83433	80966	79533	77066	75633	80250	76350	30	23500	500	54950	100	1	5966381	4624	67.80	5.41	12	0.46	1143.00	14317.00	180000	20230630	-56.94	77000	20230823	0.65	180000	-56.94	20230630	77000	0.65	20230823	180000	-56.94	20230630	77000	0.65	20230823	0.07	N	354320	500	29 억		17539	N	N	0	N	00	N
55	20230823	111125	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	77200	-1300	5	-1.66	1931689100	24701	55.63	78900	79600	77000	102000	55000	78500	78202.87	0.29	0	-2068	83433	80966	79533	77066	75633	80250	76350	30	23500	500	54950	100	1	5966381	4606	67.54	5.39	12	0.41	1143.00	14317.00	180000	20230630	-57.11	77000	20230823	0.26	180000	-57.11	20230630	77000	0.26	20230823	180000	-57.11	20230630	77000	0.26	20230823	0.07	N	354320	500	29 억		17539	N	N	0	N	00	N
56	20230823	101125	57	100.00	KOSDAQ		금속	N	N	N	N		N	78100	-400	5	-0.51	1141008600	14499	32.65	78900	79600	78000	102000	55000	78500	78695.68	0.29	0	-561	83433	80966	79533	77066	75633	80250	76350	30	23500	500	54950	100	1	5966381	4660	68.33	5.46	12	0.24	1143.00	14317.00	180000	20230630	-56.61	77000	20230821	1.43	180000	-56.61	20230630	77000	1.43	20230821	180000	-56.61	20230630	77000	1.43	20230821	0.07	N	354320	500	29 억		17539	N	N	0	N	00	N
57	20230823	091134	57	100.00	KOSDAQ		금속	N	N	N	N		N	79100	600	2	0.76	341724600	4316	9.72	78900	79600	78700	102000	55000	78500	79176.23	0.29	0	-316	83433	80966	79533	77066	75633	80250	76350	30	23500	500	54950	100	1	5966381	4719	69.20	5.52	12	0.07	1143.00	14317.00	180000	20230630	-56.06	77000	20230821	2.73	180000	-56.06	20230630	77000	2.73	20230821	180000	-56.06	20230630	77000	2.73	20230821	0.07	N	354320	500	29 억		17539	N	N	0	N	00	N
58	20230822	161118	57	100.00	KOSDAQ		금속	N	N	N	N		N	78500	-2000	5	-2.48	3410937600	43097	47.83	82000	82000	78100	104600	56400	80500	79146.87	0.41	0	-7170	85366	82932	79966	77532	74566	84150	78750	30	24100	500	56350	100	1	5966381	4684	68.68	5.48	12	0.72	1143.00	14317.00	180000	20230630	-56.39	77000	20230821	1.95	180000	-56.39	20230630	77000	1.95	20230821	180000	-56.39	20230630	77000	1.95	20230821	0.07	N	354320	500	29 억		24709	N	N	0	N	00	N
59	20230822	151118	57	100.00	KOSDAQ		금속	N	N	N	N		N	78600	-1900	5	-2.36	3140786600	39656	44.01	82000	82000	78100	104600	56400	80500	79200.79	0.41	0	-7145	85366	82932	79966	77532	74566	84150	78750	30	24100	500	56350	100	1	5966381	4690	68.77	5.49	12	0.66	1143.00	14317.00	180000	20230630	-56.33	77000	20230821	2.08	180000	-56.33	20230630	77000	2.08	20230821	180000	-56.33	20230630	77000	2.08	20230821	0.07	N	354320	500	29 억		24709	N	N	0	N	00	N
60	20230822	141118	57	100.00	KOSDAQ		금속	N	N	N	N		N	79100	-1400	5	-1.74	2553898900	32198	35.73	82000	82000	78100	104600	56400	80500	79318.56	0.41	0	-7094	85366	82932	79966	77532	74566	84150	78750	30	24100	500	56350	100	1	5966381	4719	69.20	5.52	12	0.54	1143.00	14317.00	180000	20230630	-56.06	77000	20230821	2.73	180000	-56.06	20230630	77000	2.73	20230821	180000	-56.06	20230630	77000	2.73	20230821	0.07	N	354320	500	29 억		24709	N	N	0	N	00	N
61	20230822	131115	57	100.00	KOSDAQ		금속	N	N	N	N		N	79300	-1200	5	-1.49	2311367200	29134	32.33	82000	82000	78100	104600	56400	80500	79335.73	0.41	0	-6651	85366	82932	79966	77532	74566	84150	78750	30	24100	500	56350	100	1	5966381	4731	69.38	5.54	12	0.49	1143.00	14317.00	180000	20230630	-55.94	77000	20230821	2.99	180000	-55.94	20230630	77000	2.99	20230821	180000	-55.94	20230630	77000	2.99	20230821	0.07	N	354320	500	29 억		24709	N	N	0	N	00	N
62	20230822	121102	57	100.00	KOSDAQ		금속	N	N	N	N		N	78900	-1600	5	-1.99	2117902100	26697	29.63	82000	82000	78100	104600	56400	80500	79331.09	0.41	0	-6339	85366	82932	79966	77532	74566	84150	78750	30	24100	500	56350	100	1	5966381	4707	69.03	5.51	12	0.45	1143.00	14317.00	180000	20230630	-56.17	77000	20230821	2.47	180000	-56.17	20230630	77000	2.47	20230821	180000	-56.17	20230630	77000	2.47	20230821	0.07	N	354320	500	29 억		24709	N	N	0	N	00	N
63	20230822	111116	57	100.00	KOSDAQ		금속	N	N	N	N		N	78800	-1700	5	-2.11	1894294000	23863	26.48	82000	82000	78100	104600	56400	80500	79382.06	0.41	0	-5981	85366	82932	79966	77532	74566	84150	78750	30	24100	500	56350	100	1	5966381	4702	68.94	5.50	12	0.40	1143.00	14317.00	180000	20230630	-56.22	77000	20230821	2.34	180000	-56.22	20230630	77000	2.34	20230821	180000	-56.22	20230630	77000	2.34	20230821	0.07	N	354320	500	29 억		24709	N	N	0	N	00	N
64	20230822	101113	57	100.00	KOSDAQ		금속	N	N	N	N		N	79100	-1400	5	-1.74	1526786000	19215	21.32	82000	82000	78100	104600	56400	80500	79458.03	0.41	0	-5294	85366	82932	79966	77532	74566	84150	78750	30	24100	500	56350	100	1	5966381	4719	69.20	5.52	12	0.32	1143.00	14317.00	180000	20230630	-56.06	77000	20230821	2.73	180000	-56.06	20230630	77000	2.73	20230821	180000	-56.06	20230630	77000	2.73	20230821	0.07	N	354320	500	29 억		24709	N	N	0	N	00	N
65	20230822	091111	57	100.00	KOSDAQ		금속	N	N	N	N		N	79400	-1100	5	-1.37	437364400	5424	6.02	82000	82000	79400	104600	56400	80500	80635.03	0.41	0	-1827	85366	82932	79966	77532	74566	84150	78750	30	24100	500	56350	100	1	5966381	4737	69.47	5.55	12	0.09	1143.00	14317.00	180000	20230630	-55.89	77000	20230821	3.12	180000	-55.89	20230630	77000	3.12	20230821	180000	-55.89	20230630	77000	3.12	20230821	0.07	N	354320	500	29 억		24709	N	N	0	N	00	N
66	20230821	161110	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	80500	-600	5	-0.74	7049410300	89200	194.83	80100	82400	77000	105400	56800	81100	79025.64	0.46	0	-2717	84233	82666	81533	79966	78833	82100	79400	30	24300	500	56770	100	1	5966381	4803	70.43	5.62	12	1.50	1143.00	14317.00	180000	20230630	-55.28	77000	20230821	4.55	180000	-55.28	20230630	77000	4.55	20230821	180000	-55.28	20230630	77000	4.55	20230821	0.07	N	354320	500	29 억		27345	N	N	0	N	00	N
67	20230821	151117	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	80200	-900	5	-1.11	6823261800	86381	188.67	80100	82400	77000	105400	56800	81100	78989.67	0.46	0	-3444	84233	82666	81533	79966	78833	82100	79400	30	24300	500	56770	100	1	5966381	4785	70.17	5.60	12	1.45	1143.00	14317.00	180000	20230630	-55.44	77000	20230821	4.16	180000	-55.44	20230630	77000	4.16	20230821	180000	-55.44	20230630	77000	4.16	20230821	0.07	N	354320	500	29 억		27345	N	N	0	N	00	N
68	20230821	141111	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	81300	200	2	0.25	6105401700	77521	169.32	80100	82400	77000	105400	56800	81100	78757.25	0.46	0	-3947	84233	82666	81533	79966	78833	82100	79400	30	24300	500	56770	100	1	5966381	4851	71.13	5.68	12	1.30	1143.00	14317.00	180000	20230630	-54.83	77000	20230821	5.58	180000	-54.83	20230630	77000	5.58	20230821	180000	-54.83	20230630	77000	5.58	20230821	0.07	N	354320	500	29 억		27345	N	N	0	N	00	N
69	20230821	131125	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	78300	-2800	5	-3.45	4487749000	57474	125.53	80100	81100	77000	105400	56800	81100	78081.75	0.46	0	-5156	84233	82666	81533	79966	78833	82100	79400	30	24300	500	56770	100	1	5966381	4672	68.50	5.47	12	0.96	1143.00	14317.00	180000	20230630	-56.50	77000	20230821	1.69	180000	-56.50	20230630	77000	1.69	20230821	180000	-56.50	20230630	77000	1.69	20230821	0.07	N	354320	500	29 억		27345	N	N	0	N	00	N
70	20230821	121122	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	77500	-3600	5	-4.44	3968703800	50778	110.91	80100	81100	77000	105400	56800	81100	78156.43	0.46	0	-4498	84233	82666	81533	79966	78833	82100	79400	30	24300	500	56770	100	1	5966381	4624	67.80	5.41	12	0.85	1143.00	14317.00	180000	20230630	-56.94	77000	20230821	0.65	180000	-56.94	20230630	77000	0.65	20230821	180000	-56.94	20230630	77000	0.65	20230821	0.07	N	354320	500	29 억		27345	N	N	0	N	00	N
71	20230821	111111	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	77900	-3200	5	-3.95	3455800200	44174	96.48	80100	81100	77000	105400	56800	81100	78229.85	0.46	0	-3689	84233	82666	81533	79966	78833	82100	79400	30	24300	500	56770	100	1	5966381	4648	68.15	5.44	12	0.74	1143.00	14317.00	180000	20230630	-56.72	77000	20230821	1.17	180000	-56.72	20230630	77000	1.17	20230821	180000	-56.72	20230630	77000	1.17	20230821	0.07	N	354320	500	29 억		27345	N	N	0	N	00	N
72	20230821	101110	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	77500	-3600	5	-4.44	2883718100	36845	80.48	80100	81100	77000	105400	56800	81100	78264.20	0.46	0	-2399	84233	82666	81533	79966	78833	82100	79400	30	24300	500	56770	100	1	5966381	4624	67.80	5.41	12	0.62	1143.00	14317.00	180000	20230630	-56.94	77000	20230821	0.65	180000	-56.94	20230630	77000	0.65	20230821	180000	-56.94	20230630	77000	0.65	20230821	0.07	N	354320	500	29 억		27345	N	N	0	N	00	N
73	20230821	091121	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	78600	-2500	5	-3.08	888781600	11169	24.39	80100	81100	78500	105400	56800	81100	79572.20	0.46	0	-1583	84233	82666	81533	79966	78833	82100	79400	30	24300	500	56770	100	1	5966381	4690	68.77	5.49	12	0.19	1143.00	14317.00	180000	20230630	-56.33	78500	20230821	0.13	180000	-56.33	20230630	78500	0.13	20230821	180000	-56.33	20230630	78500	0.13	20230821	0.07	N	354320	500	29 억		27345	N	N	0	N	00	N
74	20230818	161111	57	100.00	KOSDAQ		금속	N	N	N	N		N	81100	-1300	5	-1.58	3647569100	44755	44.14	81500	83100	80400	107100	57700	82400	81502.98	0.44	0	1277	91066	86732	84366	80032	77666	85550	78850	30	24700	500	57680	100	1	5966381	4839	70.95	5.66	12	0.75	1143.00	14317.00	180000	20230630	-54.94	79000	20230727	2.66	180000	-54.94	20230630	79000	2.66	20230727	180000	-54.94	20230630	79000	2.66	20230727	0.09	N	354320	500	29 억		26087	N	N	0	N	00	N
75	20230818	151102	57	100.00	KOSDAQ		금속	N	N	N	N		N	81100	-1300	5	-1.58	3406327500	41785	41.21	81500	83100	80400	107100	57700	82400	81520.32	0.44	0	1300	91066	86732	84366	80032	77666	85550	78850	30	24700	500	57680	100	1	5966381	4839	70.95	5.66	12	0.70	1143.00	14317.00	180000	20230630	-54.94	79000	20230727	2.66	180000	-54.94	20230630	79000	2.66	20230727	180000	-54.94	20230630	79000	2.66	20230727	0.09	N	354320	500	29 억		26087	N	N	0	N	00	N
76	20230818	141111	57	100.00	KOSDAQ		금속	N	N	N	N		N	81300	-1100	5	-1.33	3007234800	36870	36.36	81500	83100	80400	107100	57700	82400	81563.17	0.44	0	2110	91066	86732	84366	80032	77666	85550	78850	30	24700	500	57680	100	1	5966381	4851	71.13	5.68	12	0.62	1143.00	14317.00	180000	20230630	-54.83	79000	20230727	2.91	180000	-54.83	20230630	79000	2.91	20230727	180000	-54.83	20230630	79000	2.91	20230727	0.09	N	354320	500	29 억		26087	N	N	0	N	00	N
77	20230818	131103	57	100.00	KOSDAQ		금속	N	N	N	N		N	81300	-1100	5	-1.33	2559236000	31347	30.91	81500	83100	80400	107100	57700	82400	81642.11	0.44	0	2110	91066	86732	84366	80032	77666	85550	78850	30	24700	500	57680	100	1	5966381	4851	71.13	5.68	12	0.53	1143.00	14317.00	180000	20230630	-54.83	79000	20230727	2.91	180000	-54.83	20230630	79000	2.91	20230727	180000	-54.83	20230630	79000	2.91	20230727	0.09	N	354320	500	29 억		26087	N	N	0	N	00	N
78	20230818	121115	57	100.00	KOSDAQ		금속	N	N	N	N		N	81700	-700	5	-0.85	2242485200	27457	27.08	81500	83100	80400	107100	57700	82400	81672.60	0.44	0	2227	91066	86732	84366	80032	77666	85550	78850	30	24700	500	57680	100	1	5966381	4875	71.48	5.71	12	0.46	1143.00	14317.00	180000	20230630	-54.61	79000	20230727	3.42	180000	-54.61	20230630	79000	3.42	20230727	180000	-54.61	20230630	79000	3.42	20230727	0.09	N	354320	500	29 억		26087	N	N	0	N	00	N
79	20230818	111106	57	100.00	KOSDAQ		금속	N	N	N	N		N	81600	-800	5	-0.97	1916748200	23465	23.14	81500	83100	80400	107100	57700	82400	81685.38	0.44	0	2264	91066	86732	84366	80032	77666	85550	78850	30	24700	500	57680	100	1	5966381	4869	71.39	5.70	12	0.39	1143.00	14317.00	180000	20230630	-54.67	79000	20230727	3.29	180000	-54.67	20230630	79000	3.29	20230727	180000	-54.67	20230630	79000	3.29	20230727	0.09	N	354320	500	29 억		26087	N	N	0	N	00	N
80	20230818	101112	57	100.00	KOSDAQ		금속	N	N	N	N		N	81200	-1200	5	-1.46	1066254100	13126	12.94	81500	82300	80400	107100	57700	82400	81232.13	0.44	0	1296	91066	86732	84366	80032	77666	85550	78850	30	24700	500	57680	100	1	5966381	4845	71.04	5.67	12	0.22	1143.00	14317.00	180000	20230630	-54.89	79000	20230727	2.78	180000	-54.89	20230630	79000	2.78	20230727	180000	-54.89	20230630	79000	2.78	20230727	0.09	N	354320	500	29 억		26087	N	N	0	N	00	N
81	20230818	091117	57	100.00	KOSDAQ		금속	N	N	N	N		N	81200	-1200	5	-1.46	444759600	5505	5.43	81500	81500	80400	107100	57700	82400	80791.64	0.44	0	1014	91066	86732	84366	80032	77666	85550	78850	30	24700	500	57680	100	1	5966381	4845	71.04	5.67	12	0.09	1143.00	14317.00	180000	20230630	-54.89	79000	20230727	2.78	180000	-54.89	20230630	79000	2.78	20230727	180000	-54.89	20230630	79000	2.78	20230727	0.09	N	354320	500	29 억		26087	N	N	0	N	00	N
82	20230817	161112	57	100.00	KOSDAQ		금속	N	N	N	N		N	82400	-4700	5	-5.40	8257994900	99715	73.63	87500	88700	82000	113200	61000	87100	82816.71	0.45	0	-859	93700	90400	88500	85200	83300	89450	84250	30	26100	500	60970	100	1	5966381	4916	72.09	5.76	12	1.67	1143.00	14317.00	180000	20230630	-54.22	79000	20230727	4.30	180000	-54.22	20230630	79000	4.30	20230727	180000	-54.22	20230630	79000	4.30	20230727	0.08	N	354320	500	29 억		26976	N	N	0	N	00	N
83	20230817	151119	57	100.00	KOSDAQ		금속	N	N	N	N		N	82400	-4700	5	-5.40	7920968200	95623	70.61	87500	88700	82000	113200	61000	87100	82834.63	0.45	0	-833	93700	90400	88500	85200	83300	89450	84250	30	26100	500	60970	100	1	5966381	4916	72.09	5.76	12	1.60	1143.00	14317.00	180000	20230630	-54.22	79000	20230727	4.30	180000	-54.22	20230630	79000	4.30	20230727	180000	-54.22	20230630	79000	4.30	20230727	0.08	N	354320	500	29 억		26976	N	N	0	N	00	N
84	20230817	141108	57	100.00	KOSDAQ		금속	N	N	N	N		N	82200	-4900	5	-5.63	7062723700	85183	62.90	87500	88700	82000	113200	61000	87100	82911.53	0.45	0	-2448	93700	90400	88500	85200	83300	89450	84250	30	26100	500	60970	100	1	5966381	4904	71.92	5.74	12	1.43	1143.00	14317.00	180000	20230630	-54.33	79000	20230727	4.05	180000	-54.33	20230630	79000	4.05	20230727	180000	-54.33	20230630	79000	4.05	20230727	0.08	N	354320	500	29 억		26976	N	N	0	N	00	N
85	20230817	131105	57	100.00	KOSDAQ		금속	N	N	N	N		N	82200	-4900	5	-5.63	6250830100	75316	55.61	87500	88700	82000	113200	61000	87100	82993.79	0.45	0	-4195	93700	90400	88500	85200	83300	89450	84250	30	26100	500	60970	100	1	5966381	4904	71.92	5.74	12	1.26	1143.00	14317.00	180000	20230630	-54.33	79000	20230727	4.05	180000	-54.33	20230630	79000	4.05	20230727	180000	-54.33	20230630	79000	4.05	20230727	0.08	N	354320	500	29 억		26976	N	N	0	N	00	N
86	20230817	121109	57	100.00	KOSDAQ		금속	N	N	N	N		N	82300	-4800	5	-5.51	5371352200	64626	47.72	87500	88700	82000	113200	61000	87100	83113.37	0.45	0	-5348	93700	90400	88500	85200	83300	89450	84250	30	26100	500	60970	100	1	5966381	4910	72.00	5.75	12	1.08	1143.00	14317.00	180000	20230630	-54.28	79000	20230727	4.18	180000	-54.28	20230630	79000	4.18	20230727	180000	-54.28	20230630	79000	4.18	20230727	0.08	N	354320	500	29 억		26976	N	N	0	N	00	N
87	20230817	111110	57	100.00	KOSDAQ		금속	N	N	N	N		N	82300	-4800	5	-5.51	4455404200	53494	39.50	87500	88700	82100	113200	61000	87100	83286.71	0.45	0	-5076	93700	90400	88500	85200	83300	89450	84250	30	26100	500	60970	100	1	5966381	4910	72.00	5.75	12	0.90	1143.00	14317.00	180000	20230630	-54.28	79000	20230727	4.18	180000	-54.28	20230630	79000	4.18	20230727	180000	-54.28	20230630	79000	4.18	20230727	0.08	N	354320	500	29 억		26976	N	N	0	N	00	N
88	20230817	101103	57	100.00	KOSDAQ		금속	N	N	N	N		N	83600	-3500	5	-4.02	3222309800	38548	28.46	87500	88700	82100	113200	61000	87100	83590.59	0.45	0	-2682	93700	90400	88500	85200	83300	89450	84250	30	26100	500	60970	100	1	5966381	4988	73.14	5.84	12	0.65	1143.00	14317.00	180000	20230630	-53.56	79000	20230727	5.82	180000	-53.56	20230630	79000	5.82	20230727	180000	-53.56	20230630	79000	5.82	20230727	0.08	N	354320	500	29 억		26976	N	N	0	N	00	N
89	20230817	091101	57	100.00	KOSDAQ		금속	N	N	N	N		N	85000	-2100	5	-2.41	817103600	9500	7.01	87500	88700	84400	113200	61000	87100	86008.95	0.45	0	-1334	93700	90400	88500	85200	83300	89450	84250	30	26100	500	60970	100	1	5966381	5071	74.37	5.94	12	0.16	1143.00	14317.00	180000	20230630	-52.78	79000	20230727	7.59	180000	-52.78	20230630	79000	7.59	20230727	180000	-52.78	20230630	79000	7.59	20230727	0.08	N	354320	500	29 억		26976	N	N	0	N	00	N
90	20230816	161107	57	100.00	KOSDAQ		금속	N	N	N	N		N	87100	-7400	5	-7.83	11867955800	133995	58.75	91200	91800	86600	122800	66200	94500	88569.96	0.88	0	-26038	98900	96700	92800	90600	86700	97800	91700	30	28300	500	66150	100	1	5966381	5197	76.20	6.08	12	2.25	1143.00	14317.00	180000	20230630	-51.61	79000	20230727	10.25	180000	-51.61	20230630	79000	10.25	20230727	180000	-51.61	20230630	79000	10.25	20230727	0.07	N	354320	500	29 억		52444	N	N	0	N	00	N
91	20230816	151111	57	100.00	KOSDAQ		금속	N	N	N	N		N	87000	-7500	5	-7.94	11499364700	129762	56.89	91200	91800	86600	122800	66200	94500	88615.36	0.88	0	-25668	98900	96700	92800	90600	86700	97800	91700	30	28300	500	66150	100	1	5966381	5191	76.12	6.08	12	2.17	1143.00	14317.00	180000	20230630	-51.67	79000	20230727	10.13	180000	-51.67	20230630	79000	10.13	20230727	180000	-51.67	20230630	79000	10.13	20230727	0.07	N	354320	500	29 억		52444	N	N	0	N	00	N
92	20230816	141108	57	100.00	KOSDAQ		금속	N	N	N	N		N	87800	-6700	5	-7.09	10373298700	116881	51.24	91200	91800	86600	122800	66200	94500	88747.10	0.88	0	-21890	98900	96700	92800	90600	86700	97800	91700	30	28300	500	66150	100	1	5966381	5238	76.82	6.13	12	1.96	1143.00	14317.00	180000	20230630	-51.22	79000	20230727	11.14	180000	-51.22	20230630	79000	11.14	20230727	180000	-51.22	20230630	79000	11.14	20230727	0.07	N	354320	500	29 억		52444	N	N	0	N	00	N
93	20230816	131105	57	100.00	KOSDAQ		금속	N	N	N	N		N	89100	-5400	5	-5.71	9517406100	107179	46.99	91200	91800	86600	122800	66200	94500	88795.02	0.88	0	-19882	98900	96700	92800	90600	86700	97800	91700	30	28300	500	66150	100	1	5966381	5316	77.95	6.22	12	1.80	1143.00	14317.00	180000	20230630	-50.50	79000	20230727	12.78	180000	-50.50	20230630	79000	12.78	20230727	180000	-50.50	20230630	79000	12.78	20230727	0.07	N	354320	500	29 억		52444	N	N	0	N	00	N
94	20230816	121122	57	100.00	KOSDAQ		금속	N	N	N	N		N	89500	-5000	5	-5.29	8742006800	98469	43.17	91200	91800	86600	122800	66200	94500	88774.74	0.88	0	-18286	98900	96700	92800	90600	86700	97800	91700	30	28300	500	66150	100	1	5966381	5340	78.30	6.25	12	1.65	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	0.07	N	354320	500	29 억		52444	N	N	0	N	00	N
95	20230816	111118	57	100.00	KOSDAQ		금속	N	N	N	N		N	89000	-5500	5	-5.82	8056818200	90816	39.82	91200	91800	86600	122800	66200	94500	88710.87	0.88	0	-17668	98900	96700	92800	90600	86700	97800	91700	30	28300	500	66150	100	1	5966381	5310	77.87	6.22	12	1.52	1143.00	14317.00	180000	20230630	-50.56	79000	20230727	12.66	180000	-50.56	20230630	79000	12.66	20230727	180000	-50.56	20230630	79000	12.66	20230727	0.07	N	354320	500	29 억		52444	N	N	0	N	00	N
96	20230816	101109	57	100.00	KOSDAQ		금속	N	N	N	N		N	87900	-6600	5	-6.98	6765066800	76314	33.46	91200	91800	86600	122800	66200	94500	88641.79	0.88	0	-15193	98900	96700	92800	90600	86700	97800	91700	30	28300	500	66150	100	1	5966381	5244	76.90	6.14	12	1.28	1143.00	14317.00	180000	20230630	-51.17	79000	20230727	11.27	180000	-51.17	20230630	79000	11.27	20230727	180000	-51.17	20230630	79000	11.27	20230727	0.07	N	354320	500	29 억		52444	N	N	0	N	00	N
97	20230816	091103	57	100.00	KOSDAQ		금속	N	N	N	N		N	89300	-5200	5	-5.50	2677573900	29733	13.04	91200	91800	88500	122800	66200	94500	90042.25	0.88	0	-4511	98900	96700	92800	90600	86700	97800	91700	30	28300	500	66150	100	1	5966381	5328	78.13	6.24	12	0.50	1143.00	14317.00	180000	20230630	-50.39	79000	20230727	13.04	180000	-50.39	20230630	79000	13.04	20230727	180000	-50.39	20230630	79000	13.04	20230727	0.07	N	354320	500	29 억		52444	N	N	0	N	00	N
98	20230814	161055	57	100.00	KOSDAQ		금속	N	N	N	N		N	94500	6800	2	7.75	20805002000	224040	348.66	89800	95000	88900	114000	61400	87700	92858.78	0.74	0	8665	91433	89566	88033	86166	84633	90500	87100	30	26300	500	61390	100	1	5966381	5638	82.68	6.60	12	3.76	1143.00	14317.00	180000	20230630	-47.50	79000	20230727	19.62	180000	-47.50	20230630	79000	19.62	20230727	180000	-47.50	20230630	79000	19.62	20230727	0.08	N	354320	500	29 억		44227	N	N	0	N	00	N
99	20230814	151052	57	100.00	KOSDAQ		금속	N	N	N	N		N	94500	6800	2	7.75	20033532600	215866	335.94	89800	95000	88900	114000	61400	87700	92806.14	0.74	0	8679	91433	89566	88033	86166	84633	90500	87100	30	26300	500	61390	100	1	5966381	5638	82.68	6.60	12	3.62	1143.00	14317.00	180000	20230630	-47.50	79000	20230727	19.62	180000	-47.50	20230630	79000	19.62	20230727	180000	-47.50	20230630	79000	19.62	20230727	0.08	N	354320	500	29 억		44227	N	N	0	N	00	N
100	20230814	141055	57	100.00	KOSDAQ		금속	N	N	N	N		N	93500	5800	2	6.61	18333420900	197723	307.71	89800	95000	88900	114000	61400	87700	92723.54	0.74	0	8118	91433	89566	88033	86166	84633	90500	87100	30	26300	500	61390	100	1	5966381	5579	81.80	6.53	12	3.31	1143.00	14317.00	180000	20230630	-48.06	79000	20230727	18.35	180000	-48.06	20230630	79000	18.35	20230727	180000	-48.06	20230630	79000	18.35	20230727	0.08	N	354320	500	29 억		44227	N	N	0	N	00	N
101	20230814	131041	57	100.00	KOSDAQ		금속	N	N	N	N		N	93600	5900	2	6.73	15946368600	172384	268.27	89800	95000	88900	114000	61400	87700	92505.79	0.74	0	6396	91433	89566	88033	86166	84633	90500	87100	30	26300	500	61390	100	1	5966381	5585	81.89	6.54	12	2.89	1143.00	14317.00	180000	20230630	-48.00	79000	20230727	18.48	180000	-48.00	20230630	79000	18.48	20230727	180000	-48.00	20230630	79000	18.48	20230727	0.08	N	354320	500	29 억		44227	N	N	0	N	00	N
102	20230814	121051	57	100.00	KOSDAQ		금속	N	N	N	N		N	93000	5300	2	6.04	15206206200	164437	255.91	89800	95000	88900	114000	61400	87700	92475.26	0.74	0	5193	91433	89566	88033	86166	84633	90500	87100	30	26300	500	61390	100	1	5966381	5549	81.36	6.50	12	2.76	1143.00	14317.00	180000	20230630	-48.33	79000	20230727	17.72	180000	-48.33	20230630	79000	17.72	20230727	180000	-48.33	20230630	79000	17.72	20230727	0.08	N	354320	500	29 억		44227	N	N	0	N	00	N
103	20230814	111043	57	100.00	KOSDAQ		금속	N	N	N	N		N	92200	4500	2	5.13	14056290200	152036	236.61	89800	95000	88900	114000	61400	87700	92454.67	0.74	0	7247	91433	89566	88033	86166	84633	90500	87100	30	26300	500	61390	100	1	5966381	5501	80.66	6.44	12	2.55	1143.00	14317.00	180000	20230630	-48.78	79000	20230727	16.71	180000	-48.78	20230630	79000	16.71	20230727	180000	-48.78	20230630	79000	16.71	20230727	0.08	N	354320	500	29 억		44227	N	N	0	N	00	N
104	20230814	101047	57	100.00	KOSDAQ		금속	N	N	N	N		N	93200	5500	2	6.27	9398912300	102275	159.17	89800	93600	88900	114000	61400	87700	91899.71	0.74	0	5644	91433	89566	88033	86166	84633	90500	87100	30	26300	500	61390	100	1	5966381	5561	81.54	6.51	12	1.71	1143.00	14317.00	180000	20230630	-48.22	79000	20230727	17.97	180000	-48.22	20230630	79000	17.97	20230727	180000	-48.22	20230630	79000	17.97	20230727	0.08	N	354320	500	29 억		44227	N	N	0	N	00	N
105	20230814	091043	57	100.00	KOSDAQ		금속	N	N	N	N		N	92800	5100	2	5.82	3375095700	36960	57.52	89800	92800	88900	114000	61400	87700	91320.56	0.74	0	-1733	91433	89566	88033	86166	84633	90500	87100	30	26300	500	61390	100	1	5966381	5537	81.19	6.48	12	0.62	1143.00	14317.00	180000	20230630	-48.44	79000	20230727	17.47	180000	-48.44	20230630	79000	17.47	20230727	180000	-48.44	20230630	79000	17.47	20230727	0.08	N	354320	500	29 억		44227	N	N	0	N	00	N
106	20230811	161044	57	100.00	KOSDAQ		금속	N	N	N	N		N	87700	1400	2	1.62	5602797200	63478	154.70	86800	89900	86500	112100	60500	86300	88266.06	0.64	0	6158	89900	88100	86600	84800	83300	89000	85700	30	25800	500	60410	100	1	5966381	5233	76.73	6.13	12	1.06	1143.00	14317.00	180000	20230630	-51.28	79000	20230727	11.01	180000	-51.28	20230630	79000	11.01	20230727	180000	-51.28	20230630	79000	11.01	20230727	0.07	N	354320	500	29 억		37925	N	N	0	N	00	N
107	20230811	151037	57	100.00	KOSDAQ		금속	N	N	N	N		N	87700	1400	2	1.62	5354237500	60648	147.81	86800	89900	86500	112100	60500	86300	88283.89	0.64	0	6763	89900	88100	86600	84800	83300	89000	85700	30	25800	500	60410	100	1	5966381	5233	76.73	6.13	12	1.02	1143.00	14317.00	180000	20230630	-51.28	79000	20230727	11.01	180000	-51.28	20230630	79000	11.01	20230727	180000	-51.28	20230630	79000	11.01	20230727	0.07	N	354320	500	29 억		37925	N	N	0	N	00	N
108	20230811	141036	57	100.00	KOSDAQ		금속	N	N	N	N		N	88600	2300	2	2.67	4821507800	54580	133.02	86800	89900	86500	112100	60500	86300	88338.44	0.64	0	7455	89900	88100	86600	84800	83300	89000	85700	30	25800	500	60410	100	1	5966381	5286	77.52	6.19	12	0.91	1143.00	14317.00	180000	20230630	-50.78	79000	20230727	12.15	180000	-50.78	20230630	79000	12.15	20230727	180000	-50.78	20230630	79000	12.15	20230727	0.07	N	354320	500	29 억		37925	N	N	0	N	00	N
109	20230811	131036	57	100.00	KOSDAQ		금속	N	N	N	N		N	89000	2700	2	3.13	4320473900	48906	119.19	86800	89900	86500	112100	60500	86300	88342.49	0.64	0	7211	89900	88100	86600	84800	83300	89000	85700	30	25800	500	60410	100	1	5966381	5310	77.87	6.22	12	0.82	1143.00	14317.00	180000	20230630	-50.56	79000	20230727	12.66	180000	-50.56	20230630	79000	12.66	20230727	180000	-50.56	20230630	79000	12.66	20230727	0.07	N	354320	500	29 억		37925	N	N	0	N	00	N
110	20230811	121026	57	100.00	KOSDAQ		금속	N	N	N	N		N	89200	2900	2	3.36	3962304200	44892	109.41	86800	89900	86500	112100	60500	86300	88263.12	0.64	0	7089	89900	88100	86600	84800	83300	89000	85700	30	25800	500	60410	100	1	5966381	5322	78.04	6.23	12	0.75	1143.00	14317.00	180000	20230630	-50.44	79000	20230727	12.91	180000	-50.44	20230630	79000	12.91	20230727	180000	-50.44	20230630	79000	12.91	20230727	0.07	N	354320	500	29 억		37925	N	N	0	N	00	N
111	20230811	111027	57	100.00	KOSDAQ		금속	N	N	N	N		N	88900	2600	2	3.01	2948081200	33530	81.72	86800	89000	86500	112100	60500	86300	87923.78	0.64	0	5805	89900	88100	86600	84800	83300	89000	85700	30	25800	500	60410	100	1	5966381	5304	77.78	6.21	12	0.56	1143.00	14317.00	180000	20230630	-50.61	79000	20230727	12.53	180000	-50.61	20230630	79000	12.53	20230727	180000	-50.61	20230630	79000	12.53	20230727	0.07	N	354320	500	29 억		37925	N	N	0	N	00	N
112	20230811	101021	57	100.00	KOSDAQ		금속	N	N	N	N		N	87400	1100	2	1.27	1613609800	18432	44.92	86800	88500	86500	112100	60500	86300	87544.07	0.64	0	2235	89900	88100	86600	84800	83300	89000	85700	30	25800	500	60410	100	1	5966381	5215	76.47	6.10	12	0.31	1143.00	14317.00	180000	20230630	-51.44	79000	20230727	10.63	180000	-51.44	20230630	79000	10.63	20230727	180000	-51.44	20230630	79000	10.63	20230727	0.07	N	354320	500	29 억		37925	N	N	0	N	00	N
113	20230811	091035	57	100.00	KOSDAQ		금속	N	N	N	N		N	88500	2200	2	2.55	549040100	6261	15.26	86800	88500	86500	112100	60500	86300	87692.52	0.64	0	788	89900	88100	86600	84800	83300	89000	85700	30	25800	500	60410	100	1	5966381	5280	77.43	6.18	12	0.10	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	0.07	N	354320	500	29 억		37925	N	N	0	N	00	N
114	20230810	161024	57	100.00	KOSDAQ		금속	N	N	N	N		N	86300	-1400	5	-1.60	3427953000	39642	65.43	85400	88400	85100	114000	61400	87700	86472.42	0.60	0	1761	92433	90066	88733	86366	85033	89400	85700	30	26300	500	61390	100	1	5966381	5149	75.50	6.03	12	0.66	1143.00	14317.00	180000	20230630	-52.06	79000	20230727	9.24	180000	-52.06	20230630	79000	9.24	20230727	180000	-52.06	20230630	79000	9.24	20230727	0.08	N	354320	500	29 억		36094	N	N	0	N	00	N
115	20230810	151020	57	100.00	KOSDAQ		금속	N	N	N	N		N	86300	-1400	5	-1.60	3227288000	37319	61.60	85400	88400	85100	114000	61400	87700	86478.06	0.60	0	2023	92433	90066	88733	86366	85033	89400	85700	30	26300	500	61390	100	1	5966381	5149	75.50	6.03	12	0.63	1143.00	14317.00	180000	20230630	-52.06	79000	20230727	9.24	180000	-52.06	20230630	79000	9.24	20230727	180000	-52.06	20230630	79000	9.24	20230727	0.08	N	354320	500	29 억		36094	N	N	0	N	00	N
116	20230810	141021	57	100.00	KOSDAQ		금속	N	N	N	N		N	86500	-1200	5	-1.37	2886893800	33386	55.11	85400	88400	85100	114000	61400	87700	86469.79	0.60	0	2061	92433	90066	88733	86366	85033	89400	85700	30	26300	500	61390	100	1	5966381	5161	75.68	6.04	12	0.56	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	0.08	N	354320	500	29 억		36094	N	N	0	N	00	N
117	20230810	131011	57	100.00	KOSDAQ		금속	N	N	N	N		N	86800	-900	5	-1.03	2654548800	30713	50.70	85400	88400	85100	114000	61400	87700	86430.33	0.60	0	2123	92433	90066	88733	86366	85033	89400	85700	30	26300	500	61390	100	1	5966381	5179	75.94	6.06	12	0.51	1143.00	14317.00	180000	20230630	-51.78	79000	20230727	9.87	180000	-51.78	20230630	79000	9.87	20230727	180000	-51.78	20230630	79000	9.87	20230727	0.08	N	354320	500	29 억		36094	N	N	0	N	00	N
118	20230810	121030	57	100.00	KOSDAQ		금속	N	N	N	N		N	86700	-1000	5	-1.14	2466818200	28545	47.12	85400	88400	85100	114000	61400	87700	86418.08	0.60	0	2087	92433	90066	88733	86366	85033	89400	85700	30	26300	500	61390	100	1	5966381	5173	75.85	6.06	12	0.48	1143.00	14317.00	180000	20230630	-51.83	79000	20230727	9.75	180000	-51.83	20230630	79000	9.75	20230727	180000	-51.83	20230630	79000	9.75	20230727	0.08	N	354320	500	29 억		36094	N	N	0	N	00	N
119	20230810	111033	57	100.00	KOSDAQ		금속	N	N	N	N		N	86900	-800	5	-0.91	2125816600	24621	40.64	85400	88400	85100	114000	61400	87700	86341.00	0.60	0	1078	92433	90066	88733	86366	85033	89400	85700	30	26300	500	61390	100	1	5966381	5185	76.03	6.07	12	0.41	1143.00	14317.00	180000	20230630	-51.72	79000	20230727	10.00	180000	-51.72	20230630	79000	10.00	20230727	180000	-51.72	20230630	79000	10.00	20230727	0.08	N	354320	500	29 억		36094	N	N	0	N	00	N
120	20230810	101026	57	100.00	KOSDAQ		금속	N	N	N	N		N	86000	-1700	5	-1.94	1388134900	16183	26.71	85400	87300	85100	114000	61400	87700	85776.05	0.60	0	663	92433	90066	88733	86366	85033	89400	85700	30	26300	500	61390	100	1	5966381	5131	75.24	6.01	12	0.27	1143.00	14317.00	180000	20230630	-52.22	79000	20230727	8.86	180000	-52.22	20230630	79000	8.86	20230727	180000	-52.22	20230630	79000	8.86	20230727	0.08	N	354320	500	29 억		36094	N	N	0	N	00	N
121	20230810	091036	57	100.00	KOSDAQ		금속	N	N	N	N		N	85500	-2200	5	-2.51	754326600	8800	14.53	85400	87300	85100	114000	61400	87700	85716.45	0.60	0	-74	92433	90066	88733	86366	85033	89400	85700	30	26300	500	61390	100	1	5966381	5101	74.80	5.97	12	0.15	1143.00	14317.00	180000	20230630	-52.50	79000	20230727	8.23	180000	-52.50	20230630	79000	8.23	20230727	180000	-52.50	20230630	79000	8.23	20230727	0.08	N	354320	500	29 억		36094	N	N	0	N	00	N
122	20230809	161022	57	100.00	KOSDAQ		금속	N	N	N	N		N	87700	0	3	0.00	5299281800	59696	46.58	89100	91100	87400	114000	61400	87700	88774.30	0.71	0	-6532	96633	92166	89133	84666	81633	94400	86900	30	26300	500	61390	100	1	5966381	5233	76.73	6.13	12	1.00	1143.00	14317.00	180000	20230630	-51.28	79000	20230727	11.01	180000	-51.28	20230630	79000	11.01	20230727	180000	-51.28	20230630	79000	11.01	20230727	0.07	N	354320	500	29 억		42314	N	N	0	N	00	N
123	20230809	151010	57	100.00	KOSDAQ		금속	N	N	N	N		N	88000	300	2	0.34	4973671200	55985	43.69	89100	91100	87400	114000	61400	87700	88839.37	0.71	0	-6493	96633	92166	89133	84666	81633	94400	86900	30	26300	500	61390	100	1	5966381	5250	76.99	6.15	12	0.94	1143.00	14317.00	180000	20230630	-51.11	79000	20230727	11.39	180000	-51.11	20230630	79000	11.39	20230727	180000	-51.11	20230630	79000	11.39	20230727	0.07	N	354320	500	29 억		42314	N	N	0	N	00	N
124	20230809	141006	57	100.00	KOSDAQ		금속	N	N	N	N		N	87900	200	2	0.23	4430964800	49810	38.87	89100	91100	87400	114000	61400	87700	88957.36	0.71	0	-8099	96633	92166	89133	84666	81633	94400	86900	30	26300	500	61390	100	1	5966381	5244	76.90	6.14	12	0.83	1143.00	14317.00	180000	20230630	-51.17	79000	20230727	11.27	180000	-51.17	20230630	79000	11.27	20230727	180000	-51.17	20230630	79000	11.27	20230727	0.07	N	354320	500	29 억		42314	N	N	0	N	00	N
125	20230809	131029	57	100.00	KOSDAQ		금속	N	N	N	N		N	88200	500	2	0.57	3804703700	42677	33.30	89100	91100	87800	114000	61400	87700	89151.19	0.71	0	-6985	96633	92166	89133	84666	81633	94400	86900	30	26300	500	61390	100	1	5966381	5262	77.17	6.16	12	0.72	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	0.07	N	354320	500	29 억		42314	N	N	0	N	00	N
126	20230809	121028	57	100.00	KOSDAQ		금속	N	N	N	N		N	88000	300	2	0.34	3571780700	40031	31.24	89100	91100	87800	114000	61400	87700	89225.41	0.71	0	-6822	96633	92166	89133	84666	81633	94400	86900	30	26300	500	61390	100	1	5966381	5250	76.99	6.15	12	0.67	1143.00	14317.00	180000	20230630	-51.11	79000	20230727	11.39	180000	-51.11	20230630	79000	11.39	20230727	180000	-51.11	20230630	79000	11.39	20230727	0.07	N	354320	500	29 억		42314	N	N	0	N	00	N
127	20230809	111020	57	100.00	KOSDAQ		금속	N	N	N	N		N	87900	200	2	0.23	3218419900	36028	28.11	89100	91100	87800	114000	61400	87700	89331.12	0.71	0	-5030	96633	92166	89133	84666	81633	94400	86900	30	26300	500	61390	100	1	5966381	5244	76.90	6.14	12	0.60	1143.00	14317.00	180000	20230630	-51.17	79000	20230727	11.27	180000	-51.17	20230630	79000	11.27	20230727	180000	-51.17	20230630	79000	11.27	20230727	0.07	N	354320	500	29 억		42314	N	N	0	N	00	N
128	20230809	101008	57	100.00	KOSDAQ		금속	N	N	N	N		N	89500	1800	2	2.05	2190036400	24414	19.05	89100	91100	88000	114000	61400	87700	89704.20	0.71	0	-1901	96633	92166	89133	84666	81633	94400	86900	30	26300	500	61390	100	1	5966381	5340	78.30	6.25	12	0.41	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	0.07	N	354320	500	29 억		42314	N	N	0	N	00	N
129	20230809	091013	57	100.00	KOSDAQ		금속	N	N	N	N		N	88900	1200	2	1.37	666098300	7408	5.78	89100	91100	88900	114000	61400	87700	89916.38	0.71	0	-2428	96633	92166	89133	84666	81633	94400	86900	30	26300	500	61390	100	1	5966381	5304	77.78	6.21	12	0.12	1143.00	14317.00	180000	20230630	-50.61	79000	20230727	12.53	180000	-50.61	20230630	79000	12.53	20230727	180000	-50.61	20230630	79000	12.53	20230727	0.07	N	354320	500	29 억		42314	N	N	0	N	00	N
130	20230808	161032	57	100.00	KOSDAQ		금속	N	N	N	N		N	87700	100	2	0.11	11532268900	127293	119.31	87500	93600	86100	113800	61400	87600	90603.15	0.70	0	137	94000	90800	88700	85500	83400	89750	84450	30	26200	500	61320	100	1	5966381	5233	76.73	6.13	12	2.13	1143.00	14317.00	180000	20230630	-51.28	79000	20230727	11.01	180000	-51.28	20230630	79000	11.01	20230727	180000	-51.28	20230630	79000	11.01	20230727	0.08	N	354320	500	29 억		41791	N	N	0	N	00	N
131	20230808	151018	57	100.00	KOSDAQ		금속	N	N	N	N		N	88100	500	2	0.57	11206190700	123579	115.83	87500	93600	86100	113800	61400	87600	90683.62	0.70	0	-374	94000	90800	88700	85500	83400	89750	84450	30	26200	500	61320	100	1	5966381	5256	77.08	6.15	12	2.07	1143.00	14317.00	180000	20230630	-51.06	79000	20230727	11.52	180000	-51.06	20230630	79000	11.52	20230727	180000	-51.06	20230630	79000	11.52	20230727	0.08	N	354320	500	29 억		41791	N	N	0	N	00	N
132	20230808	141015	57	100.00	KOSDAQ		금속	N	N	N	N		N	89500	1900	2	2.17	9938899400	109308	102.45	87500	93600	86100	113800	61400	87600	90929.60	0.70	0	1428	94000	90800	88700	85500	83400	89750	84450	30	26200	500	61320	100	1	5966381	5340	78.30	6.25	12	1.83	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	0.08	N	354320	500	29 억		41791	N	N	0	N	00	N
133	20230808	131005	57	100.00	KOSDAQ		금속	N	N	N	N		N	90300	2700	2	3.08	9328040200	102558	96.12	87500	93600	86100	113800	61400	87600	90958.06	0.70	0	2051	94000	90800	88700	85500	83400	89750	84450	30	26200	500	61320	100	1	5966381	5388	79.00	6.31	12	1.72	1143.00	14317.00	180000	20230630	-49.83	79000	20230727	14.30	180000	-49.83	20230630	79000	14.30	20230727	180000	-49.83	20230630	79000	14.30	20230727	0.08	N	354320	500	29 억		41791	N	N	0	N	00	N
134	20230808	121012	57	100.00	KOSDAQ		금속	N	N	N	N		N	90900	3300	2	3.77	9056959100	99566	93.32	87500	93600	86100	113800	61400	87600	90968.77	0.70	0	2425	94000	90800	88700	85500	83400	89750	84450	30	26200	500	61320	100	1	5966381	5423	79.53	6.35	12	1.67	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	0.08	N	354320	500	29 억		41791	N	N	0	N	00	N
135	20230808	111000	57	100.00	KOSDAQ		금속	N	N	N	N		N	90000	2400	2	2.74	7985947100	87815	82.31	87500	93600	86100	113800	61400	87600	90945.53	0.70	0	2277	94000	90800	88700	85500	83400	89750	84450	30	26200	500	61320	100	1	5966381	5370	78.74	6.29	12	1.47	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	0.08	N	354320	500	29 억		41791	N	N	0	N	00	N
136	20230808	101014	57	100.00	KOSDAQ		금속	N	N	N	N		N	92700	5100	2	5.82	6279487100	68937	64.61	87500	93600	86100	113800	61400	87600	91096.82	0.70	0	1938	94000	90800	88700	85500	83400	89750	84450	30	26200	500	61320	100	1	5966381	5531	81.10	6.47	12	1.16	1143.00	14317.00	180000	20230630	-48.50	79000	20230727	17.34	180000	-48.50	20230630	79000	17.34	20230727	180000	-48.50	20230630	79000	17.34	20230727	0.08	N	354320	500	29 억		41791	N	N	0	N	00	N
137	20230808	091020	57	100.00	KOSDAQ		금속	N	N	N	N		N	87100	-500	5	-0.57	582252100	6636	6.22	87500	88700	87000	113800	61400	87600	87744.25	0.70	0	-2253	94000	90800	88700	85500	83400	89750	84450	30	26200	500	61320	100	1	5966381	5197	76.20	6.08	12	0.11	1143.00	14317.00	180000	20230630	-51.61	79000	20230727	10.25	180000	-51.61	20230630	79000	10.25	20230727	180000	-51.61	20230630	79000	10.25	20230727	0.08	N	354320	500	29 억		41791	N	N	0	N	00	N
138	20230807	161009	57	100.00	KOSDAQ		금속	N	N	N	N		N	87600	-3700	5	-4.05	9422544200	105836	26.06	89300	91900	86600	118600	64000	91300	89023.73	0.78	0	-6508	100766	96032	88966	84232	77166	98400	86600	30	27300	500	63910	100	1	5966381	5227	76.64	6.12	12	1.77	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	0.08	N	354320	500	29 억		46331	N	N	0	N	00	N
139	20230807	151009	57	100.00	KOSDAQ		금속	N	N	N	N		N	87800	-3500	5	-3.83	9021717100	101277	24.94	89300	91900	86600	118600	64000	91300	89073.36	0.78	0	-4653	100766	96032	88966	84232	77166	98400	86600	30	27300	500	63910	100	1	5966381	5238	76.82	6.13	12	1.70	1143.00	14317.00	180000	20230630	-51.22	79000	20230727	11.14	180000	-51.22	20230630	79000	11.14	20230727	180000	-51.22	20230630	79000	11.14	20230727	0.08	N	354320	500	29 억		46331	N	N	0	N	00	N
140	20230807	141016	57	100.00	KOSDAQ		금속	N	N	N	N		N	87500	-3800	5	-4.16	8074384600	90431	22.27	89300	91900	87000	118600	64000	91300	89281.43	0.78	0	-1571	100766	96032	88966	84232	77166	98400	86600	30	27300	500	63910	100	1	5966381	5221	76.55	6.11	12	1.52	1143.00	14317.00	180000	20230630	-51.39	79000	20230727	10.76	180000	-51.39	20230630	79000	10.76	20230727	180000	-51.39	20230630	79000	10.76	20230727	0.08	N	354320	500	29 억		46331	N	N	0	N	00	N
141	20230807	131004	57	100.00	KOSDAQ		금속	N	N	N	N		N	88700	-2600	5	-2.85	6673864400	74487	18.34	89300	91900	88400	118600	64000	91300	89591.17	0.78	0	758	100766	96032	88966	84232	77166	98400	86600	30	27300	500	63910	100	1	5966381	5292	77.60	6.20	12	1.25	1143.00	14317.00	180000	20230630	-50.72	79000	20230727	12.28	180000	-50.72	20230630	79000	12.28	20230727	180000	-50.72	20230630	79000	12.28	20230727	0.08	N	354320	500	29 억		46331	N	N	0	N	00	N
142	20230807	121004	57	100.00	KOSDAQ		금속	N	N	N	N		N	89200	-2100	5	-2.30	5919887600	66031	16.26	89300	91900	88400	118600	64000	91300	89646.02	0.78	0	1043	100766	96032	88966	84232	77166	98400	86600	30	27300	500	63910	100	1	5966381	5322	78.04	6.23	12	1.11	1143.00	14317.00	180000	20230630	-50.44	79000	20230727	12.91	180000	-50.44	20230630	79000	12.91	20230727	180000	-50.44	20230630	79000	12.91	20230727	0.08	N	354320	500	29 억		46331	N	N	0	N	00	N
143	20230807	110954	57	100.00	KOSDAQ		금속	N	N	N	N		N	89400	-1900	5	-2.08	4971844500	55397	13.64	89300	91900	88400	118600	64000	91300	89741.33	0.78	0	2992	100766	96032	88966	84232	77166	98400	86600	30	27300	500	63910	100	1	5966381	5334	78.22	6.24	12	0.93	1143.00	14317.00	180000	20230630	-50.33	79000	20230727	13.16	180000	-50.33	20230630	79000	13.16	20230727	180000	-50.33	20230630	79000	13.16	20230727	0.08	N	354320	500	29 억		46331	N	N	0	N	00	N
144	20230807	101008	57	100.00	KOSDAQ		금속	N	N	N	N		N	90300	-1000	5	-1.10	3757365900	41926	10.32	89300	91900	88400	118600	64000	91300	89607.49	0.78	0	4892	100766	96032	88966	84232	77166	98400	86600	30	27300	500	63910	100	1	5966381	5388	79.00	6.31	12	0.70	1143.00	14317.00	180000	20230630	-49.83	79000	20230727	14.30	180000	-49.83	20230630	79000	14.30	20230727	180000	-49.83	20230630	79000	14.30	20230727	0.08	N	354320	500	29 억		46331	N	N	0	N	00	N
145	20230807	091005	57	100.00	KOSDAQ		금속	N	N	N	N		N	90000	-1300	5	-1.42	1359437100	15179	3.74	89300	91000	88800	118600	64000	91300	89527.10	0.78	0	3418	100766	96032	88966	84232	77166	98400	86600	30	27300	500	63910	100	1	5966381	5370	78.74	6.29	12	0.25	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	0.08	N	354320	500	29 억		46331	N	N	0	N	00	N
146	20230804	160959	57	100.00	KOSDAQ		금속	N	N	N	N		N	91300	10700	2	13.28	36021232200	404653	501.57	82000	93700	81900	104700	56500	80600	89017.35	0.48	0	18207	85266	82932	81366	79032	77466	82150	78250	30	24100	500	56420	100	1	5966381	5447	79.88	6.38	12	6.78	1143.00	14317.00	180000	20230630	-49.28	79000	20230727	15.57	180000	-49.28	20230630	79000	15.57	20230727	180000	-49.28	20230630	79000	15.57	20230727	0.07	N	354320	500	29 억		28822	N	N	0	N	00	N
147	20230804	150957	57	100.00	KOSDAQ		금속	N	N	N	N		N	91000	10400	2	12.90	35188290100	395511	490.23	82000	93700	81900	104700	56500	80600	88971.45	0.48	0	16046	85266	82932	81366	79032	77466	82150	78250	30	24100	500	56420	100	1	5966381	5429	79.62	6.36	12	6.63	1143.00	14317.00	180000	20230630	-49.44	79000	20230727	15.19	180000	-49.44	20230630	79000	15.19	20230727	180000	-49.44	20230630	79000	15.19	20230727	0.07	N	354320	500	29 억		28822	N	N	0	N	00	N
148	20230804	141012	57	100.00	KOSDAQ		금속	N	N	N	N		N	92100	11500	2	14.27	31032775100	350109	433.96	82000	93700	81900	104700	56500	80600	88639.92	0.48	0	12724	85266	82932	81366	79032	77466	82150	78250	30	24100	500	56420	100	1	5966381	5495	80.58	6.43	12	5.87	1143.00	14317.00	180000	20230630	-48.83	79000	20230727	16.58	180000	-48.83	20230630	79000	16.58	20230727	180000	-48.83	20230630	79000	16.58	20230727	0.07	N	354320	500	29 억		28822	N	N	0	N	00	N
149	20230804	130955	57	100.00	KOSDAQ		금속	N	N	N	N		N	88100	7500	2	9.31	26838613200	303555	376.25	82000	93700	81900	104700	56500	80600	88417.09	0.48	0	8561	85266	82932	81366	79032	77466	82150	78250	30	24100	500	56420	100	1	5966381	5256	77.08	6.15	12	5.09	1143.00	14317.00	180000	20230630	-51.06	79000	20230727	11.52	180000	-51.06	20230630	79000	11.52	20230727	180000	-51.06	20230630	79000	11.52	20230727	0.07	N	354320	500	29 억		28822	N	N	0	N	00	N
150	20230804	120949	57	100.00	KOSDAQ		금속	N	N	N	N		N	88600	8000	2	9.93	16644164800	191430	237.28	82000	89700	81900	104700	56500	80600	86950.03	0.48	0	14101	85266	82932	81366	79032	77466	82150	78250	30	24100	500	56420	100	1	5966381	5286	77.52	6.19	12	3.21	1143.00	14317.00	180000	20230630	-50.78	79000	20230727	12.15	180000	-50.78	20230630	79000	12.15	20230727	180000	-50.78	20230630	79000	12.15	20230727	0.07	N	354320	500	29 억		28822	N	N	0	N	00	N
151	20230804	111002	57	100.00	KOSDAQ		금속	N	N	N	N		N	87700	7100	2	8.81	13758531700	158832	196.87	82000	89700	81900	104700	56500	80600	86627.23	0.48	0	9808	85266	82932	81366	79032	77466	82150	78250	30	24100	500	56420	100	1	5966381	5233	76.73	6.13	12	2.66	1143.00	14317.00	180000	20230630	-51.28	79000	20230727	11.01	180000	-51.28	20230630	79000	11.01	20230727	180000	-51.28	20230630	79000	11.01	20230727	0.07	N	354320	500	29 억		28822	N	N	0	N	00	N
152	20230804	100944	57	100.00	KOSDAQ		금속	N	N	N	N		N	87400	6800	2	8.44	8091353300	94737	117.43	82000	87800	81900	104700	56500	80600	85414.02	0.48	0	9349	85266	82932	81366	79032	77466	82150	78250	30	24100	500	56420	100	1	5966381	5215	76.47	6.10	12	1.59	1143.00	14317.00	180000	20230630	-51.44	79000	20230727	10.63	180000	-51.44	20230630	79000	10.63	20230727	180000	-51.44	20230630	79000	10.63	20230727	0.07	N	354320	500	29 억		28822	N	N	0	N	00	N
153	20230804	090945	57	100.00	KOSDAQ		금속	N	N	N	N		N	83600	3000	2	3.72	1747623600	20841	25.83	82000	85300	81900	104700	56500	80600	83871.87	0.48	0	-516	85266	82932	81366	79032	77466	82150	78250	30	24100	500	56420	100	1	5966381	4988	73.14	5.84	12	0.35	1143.00	14317.00	180000	20230630	-53.56	79000	20230727	5.82	180000	-53.56	20230630	79000	5.82	20230727	180000	-53.56	20230630	79000	5.82	20230727	0.07	N	354320	500	29 억		28822	N	N	0	N	00	N
154	20230803	160948	57	100.00	KOSDAQ		금속	N	N	N	N		N	80600	-2500	5	-3.01	6379025900	78774	51.90	83700	83700	79800	108000	58200	83100	80977.37	0.60	0	-6970	93700	88400	85700	80400	77700	87050	79050	30	24900	500	58170	100	1	5966381	4809	70.52	5.63	12	1.32	1143.00	14317.00	180000	20230630	-55.22	79000	20230727	2.03	180000	-55.22	20230630	79000	2.03	20230727	180000	-55.22	20230630	79000	2.03	20230727	0.05	N	354320	500	29 억		35744	N	N	0	N	00	N
155	20230803	150955	57	100.00	KOSDAQ		금속	N	N	N	N		N	80400	-2700	5	-3.25	6071365500	74951	49.38	83700	83700	79800	108000	58200	83100	81002.64	0.60	0	-7197	93700	88400	85700	80400	77700	87050	79050	30	24900	500	58170	100	1	5966381	4797	70.34	5.62	12	1.26	1143.00	14317.00	180000	20230630	-55.33	79000	20230727	1.77	180000	-55.33	20230630	79000	1.77	20230727	180000	-55.33	20230630	79000	1.77	20230727	0.05	N	354320	500	29 억		35744	N	N	0	N	00	N
156	20230803	140947	57	100.00	KOSDAQ		금속	N	N	N	N		N	79900	-3200	5	-3.85	5563665800	68625	45.22	83700	83700	79800	108000	58200	83100	81071.53	0.60	0	-7519	93700	88400	85700	80400	77700	87050	79050	30	24900	500	58170	100	1	5966381	4767	69.90	5.58	12	1.15	1143.00	14317.00	180000	20230630	-55.61	79000	20230727	1.14	180000	-55.61	20230630	79000	1.14	20230727	180000	-55.61	20230630	79000	1.14	20230727	0.05	N	354320	500	29 억		35744	N	N	0	N	00	N
157	20230803	130949	57	100.00	KOSDAQ		금속	N	N	N	N		N	80400	-2700	5	-3.25	4929206400	60707	40.00	83700	83700	79900	108000	58200	83100	81194.63	0.60	0	-6866	93700	88400	85700	80400	77700	87050	79050	30	24900	500	58170	100	1	5966381	4797	70.34	5.62	12	1.02	1143.00	14317.00	180000	20230630	-55.33	79000	20230727	1.77	180000	-55.33	20230630	79000	1.77	20230727	180000	-55.33	20230630	79000	1.77	20230727	0.05	N	354320	500	29 억		35744	N	N	0	N	00	N
158	20230803	120955	57	100.00	KOSDAQ		금속	N	N	N	N		N	80400	-2700	5	-3.25	4609217300	56725	37.38	83700	83700	79900	108000	58200	83100	81253.37	0.60	0	-6855	93700	88400	85700	80400	77700	87050	79050	30	24900	500	58170	100	1	5966381	4797	70.34	5.62	12	0.95	1143.00	14317.00	180000	20230630	-55.33	79000	20230727	1.77	180000	-55.33	20230630	79000	1.77	20230727	180000	-55.33	20230630	79000	1.77	20230727	0.05	N	354320	500	29 억		35744	N	N	0	N	00	N
159	20230803	110942	57	100.00	KOSDAQ		금속	N	N	N	N		N	80300	-2800	5	-3.37	3792840200	46533	30.66	83700	83700	80100	108000	58200	83100	81506.39	0.60	0	-6283	93700	88400	85700	80400	77700	87050	79050	30	24900	500	58170	100	1	5966381	4791	70.25	5.61	12	0.78	1143.00	14317.00	180000	20230630	-55.39	79000	20230727	1.65	180000	-55.39	20230630	79000	1.65	20230727	180000	-55.39	20230630	79000	1.65	20230727	0.05	N	354320	500	29 억		35744	N	N	0	N	00	N
160	20230803	100940	57	100.00	KOSDAQ		금속	N	N	N	N		N	81300	-1800	5	-2.17	2223868800	27122	17.87	83700	83700	81000	108000	58200	83100	81992.36	0.60	0	-2875	93700	88400	85700	80400	77700	87050	79050	30	24900	500	58170	100	1	5966381	4851	71.13	5.68	12	0.45	1143.00	14317.00	180000	20230630	-54.83	79000	20230727	2.91	180000	-54.83	20230630	79000	2.91	20230727	180000	-54.83	20230630	79000	2.91	20230727	0.05	N	354320	500	29 억		35744	N	N	0	N	00	N
161	20230803	090942	57	100.00	KOSDAQ		금속	N	N	N	N		N	82800	-300	5	-0.36	661432000	7999	5.27	83700	83700	81000	108000	58200	83100	82685.97	0.60	0	-2926	93700	88400	85700	80400	77700	87050	79050	30	24900	500	58170	100	1	5966381	4940	72.44	5.78	12	0.13	1143.00	14317.00	180000	20230630	-54.00	79000	20230727	4.81	180000	-54.00	20230630	79000	4.81	20230727	180000	-54.00	20230630	79000	4.81	20230727	0.05	N	354320	500	29 억		35744	N	N	0	N	00	N
162	20230802	160949	57	100.00	KOSDAQ		금속	N	N	N	N		N	83100	-4100	5	-4.70	13001169000	149663	88.60	87200	91000	83000	113300	61100	87200	86877.70	0.93	0	-19496	93266	90232	88166	85132	83066	89200	84100	30	26100	500	61040	100	1	5966381	4958	72.70	5.80	12	2.51	1143.00	14317.00	180000	20230630	-53.83	79000	20230727	5.19	180000	-53.83	20230630	79000	5.19	20230727	180000	-53.83	20230630	79000	5.19	20230727	0.06	N	354320	500	29 억		55394	N	N	0	N	00	N
163	20230802	151000	57	100.00	KOSDAQ		금속	N	N	N	N		N	83600	-3600	5	-4.13	12578658700	144587	85.60	87200	91000	83000	113300	61100	87200	86997.16	0.93	0	-19396	93266	90232	88166	85132	83066	89200	84100	30	26100	500	61040	100	1	5966381	4988	73.14	5.84	12	2.42	1143.00	14317.00	180000	20230630	-53.56	79000	20230727	5.82	180000	-53.56	20230630	79000	5.82	20230727	180000	-53.56	20230630	79000	5.82	20230727	0.06	N	354320	500	29 억		55394	N	N	0	N	00	N
164	20230802	140948	57	100.00	KOSDAQ		금속	N	N	N	N		N	83800	-3400	5	-3.90	11802205400	135294	80.10	87200	91000	83000	113300	61100	87200	87233.77	0.93	0	-19632	93266	90232	88166	85132	83066	89200	84100	30	26100	500	61040	100	1	5966381	5000	73.32	5.85	12	2.27	1143.00	14317.00	180000	20230630	-53.44	79000	20230727	6.08	180000	-53.44	20230630	79000	6.08	20230727	180000	-53.44	20230630	79000	6.08	20230727	0.06	N	354320	500	29 억		55394	N	N	0	N	00	N
165	20230802	130942	57	100.00	KOSDAQ		금속	N	N	N	N		N	84800	-2400	5	-2.75	10023455400	114075	67.53	87200	91000	84300	113300	61100	87200	87867.25	0.93	0	-17309	93266	90232	88166	85132	83066	89200	84100	30	26100	500	61040	100	1	5966381	5059	74.19	5.92	12	1.91	1143.00	14317.00	180000	20230630	-52.89	79000	20230727	7.34	180000	-52.89	20230630	79000	7.34	20230727	180000	-52.89	20230630	79000	7.34	20230727	0.06	N	354320	500	29 억		55394	N	N	0	N	00	N
166	20230802	120937	57	100.00	KOSDAQ		금속	N	N	N	N		N	85300	-1900	5	-2.18	9541880100	108420	64.19	87200	91000	84300	113300	61100	87200	88008.49	0.93	0	-15646	93266	90232	88166	85132	83066	89200	84100	30	26100	500	61040	100	1	5966381	5089	74.63	5.96	12	1.82	1143.00	14317.00	180000	20230630	-52.61	79000	20230727	7.97	180000	-52.61	20230630	79000	7.97	20230727	180000	-52.61	20230630	79000	7.97	20230727	0.06	N	354320	500	29 억		55394	N	N	0	N	00	N
167	20230802	110940	57	100.00	KOSDAQ		금속	N	N	N	N		N	86500	-700	5	-0.80	7607699100	85745	50.76	87200	91000	86100	113300	61100	87200	88724.71	0.93	0	-8372	93266	90232	88166	85132	83066	89200	84100	30	26100	500	61040	100	1	5966381	5161	75.68	6.04	12	1.44	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	0.06	N	354320	500	29 억		55394	N	N	0	N	00	N
168	20230802	100941	57	100.00	KOSDAQ		금속	N	N	N	N		N	88400	1200	2	1.38	3223687600	36548	21.64	87200	89900	86100	113300	61100	87200	88204.24	0.93	0	-3805	93266	90232	88166	85132	83066	89200	84100	30	26100	500	61040	100	1	5966381	5274	77.34	6.17	12	0.61	1143.00	14317.00	180000	20230630	-50.89	79000	20230727	11.90	180000	-50.89	20230630	79000	11.90	20230727	180000	-50.89	20230630	79000	11.90	20230727	0.06	N	354320	500	29 억		55394	N	N	0	N	00	N
169	20230802	090940	57	100.00	KOSDAQ		금속	N	N	N	N		N	86900	-300	5	-0.34	636943300	7304	4.32	87200	88000	86100	113300	61100	87200	87204.72	0.93	0	-901	93266	90232	88166	85132	83066	89200	84100	30	26100	500	61040	100	1	5966381	5185	76.03	6.07	12	0.12	1143.00	14317.00	180000	20230630	-51.72	79000	20230727	10.00	180000	-51.72	20230630	79000	10.00	20230727	180000	-51.72	20230630	79000	10.00	20230727	0.06	N	354320	500	29 억		55394	N	N	0	N	00	N
170	20230801	160940	57	100.00	KOSDAQ		금속	N	N	N	N		N	87200	-1300	5	-1.47	14732132900	166965	45.60	87700	91200	86100	115000	62000	88500	88237.04	0.74	0	12146	100566	94532	88966	82932	77366	97550	85950	30	26500	500	61950	100	1	5966381	5203	76.29	6.09	12	2.80	1143.00	14317.00	180000	20230630	-51.56	79000	20230727	10.38	180000	-51.56	20230630	79000	10.38	20230727	180000	-51.56	20230630	79000	10.38	20230727	0.00	N	354320	500	29 억		44304	N	N	0	N	00	N
171	20230801	150935	57	100.00	KOSDAQ		금속	N	N	N	N		N	87500	-1000	5	-1.13	14186994300	160721	43.89	87700	91200	86100	115000	62000	88500	88270.83	0.74	0	9444	100566	94532	88966	82932	77366	97550	85950	30	26500	500	61950	100	1	5966381	5221	76.55	6.11	12	2.69	1143.00	14317.00	180000	20230630	-51.39	79000	20230727	10.76	180000	-51.39	20230630	79000	10.76	20230727	180000	-51.39	20230630	79000	10.76	20230727	0.00	N	354320	500	29 억		44304	N	N	0	N	00	N
172	20230801	140953	57	100.00	KOSDAQ		금속	N	N	N	N		N	87100	-1400	5	-1.58	13233546100	149829	40.92	87700	91200	86100	115000	62000	88500	88324.24	0.74	0	4950	100566	94532	88966	82932	77366	97550	85950	30	26500	500	61950	100	1	5966381	5197	76.20	6.08	12	2.51	1143.00	14317.00	180000	20230630	-51.61	79000	20230727	10.25	180000	-51.61	20230630	79000	10.25	20230727	180000	-51.61	20230630	79000	10.25	20230727	0.00	N	354320	500	29 억		44304	N	N	0	N	00	N
173	20230801	130931	57	100.00	KOSDAQ		금속	N	N	N	N		N	87300	-1200	5	-1.36	11490951600	129721	35.43	87700	91200	86100	115000	62000	88500	88582.10	0.74	0	6174	100566	94532	88966	82932	77366	97550	85950	30	26500	500	61950	100	1	5966381	5209	76.38	6.10	12	2.17	1143.00	14317.00	180000	20230630	-51.50	79000	20230727	10.51	180000	-51.50	20230630	79000	10.51	20230727	180000	-51.50	20230630	79000	10.51	20230727	0.00	N	354320	500	29 억		44304	N	N	0	N	00	N
174	20230801	120931	57	100.00	KOSDAQ		금속	N	N	N	N		N	88800	300	2	0.34	10145623800	114534	31.28	87700	91200	86100	115000	62000	88500	88581.82	0.74	0	5762	100566	94532	88966	82932	77366	97550	85950	30	26500	500	61950	100	1	5966381	5298	77.69	6.20	12	1.92	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		44304	N	N	0	N	00	N
175	20230801	110928	57	100.00	KOSDAQ		금속	N	N	N	N		N	88700	200	2	0.23	9387559700	105982	28.94	87700	91200	86100	115000	62000	88500	88576.98	0.74	0	4551	100566	94532	88966	82932	77366	97550	85950	30	26500	500	61950	100	1	5966381	5292	77.60	6.20	12	1.78	1143.00	14317.00	180000	20230630	-50.72	79000	20230727	12.28	180000	-50.72	20230630	79000	12.28	20230727	180000	-50.72	20230630	79000	12.28	20230727	0.00	N	354320	500	29 억		44304	N	N	0	N	00	N
176	20230801	100933	57	100.00	KOSDAQ		금속	N	N	N	N		N	87800	-700	5	-0.79	5224744800	59643	16.29	87700	89400	86100	115000	62000	88500	87599.09	0.74	0	-5661	100566	94532	88966	82932	77366	97550	85950	30	26500	500	61950	100	1	5966381	5238	76.82	6.13	12	1.00	1143.00	14317.00	180000	20230630	-51.22	79000	20230727	11.14	180000	-51.22	20230630	79000	11.14	20230727	180000	-51.22	20230630	79000	11.14	20230727	0.00	N	354320	500	29 억		44304	N	N	0	N	00	N
177	20230801	090925	57	100.00	KOSDAQ		금속	N	N	N	N		N	87800	-700	5	-0.79	1254943500	14264	3.90	87700	89400	86500	115000	62000	88500	87976.84	0.74	0	-4338	100566	94532	88966	82932	77366	97550	85950	30	26500	500	61950	100	1	5966381	5238	76.82	6.13	12	0.24	1143.00	14317.00	180000	20230630	-51.22	79000	20230727	11.14	180000	-51.22	20230630	79000	11.14	20230727	180000	-51.22	20230630	79000	11.14	20230727	0.00	N	354320	500	29 억		44304	N	N	0	N	00	N