KissMeData/079170/price/prices-20231101.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	20231130	160707	57	100.00	KOSDAQ		금속	N	N	N	N		N	8260	30	2	0.36	181169930	21996	76.57	8180	8320	8180	10690	5770	8230	8235.68	8.48	0	6619	8390	8310	8230	8150	8070	8270	8110	26	2460	500	4930	10	1	5200000	430	7.02	0.69	12	0.42	1177.00	11904.00	18970	20230503	-56.46	8080	20231113	2.23	18970	-56.46	20230503	8080	2.23	20231113	18970	-56.46	20230503	8080	2.23	20231113	3.96	N	079170	500	26 억		440835	N	N	0	N	00	N
3	20231130	150709	57	100.00	KOSDAQ		금속	N	N	N	N		N	8270	40	2	0.49	167833710	20382	70.95	8180	8320	8180	10690	5770	8230	8234.41	8.48	0	6531	8390	8310	8230	8150	8070	8270	8110	26	2460	500	4930	10	1	5200000	430	7.03	0.69	12	0.39	1177.00	11904.00	18970	20230503	-56.40	8080	20231113	2.35	18970	-56.40	20230503	8080	2.35	20231113	18970	-56.40	20230503	8080	2.35	20231113	3.96	N	079170	500	26 억		440835	N	N	0	N	00	N
4	20231130	140704	57	100.00	KOSDAQ		금속	N	N	N	N		N	8240	10	2	0.12	158438640	19242	66.98	8180	8320	8180	10690	5770	8230	8234.00	8.48	0	6491	8390	8310	8230	8150	8070	8270	8110	26	2460	500	4930	10	1	5200000	428	7.00	0.69	12	0.37	1177.00	11904.00	18970	20230503	-56.56	8080	20231113	1.98	18970	-56.56	20230503	8080	1.98	20231113	18970	-56.56	20230503	8080	1.98	20231113	3.96	N	079170	500	26 억		440835	N	N	0	N	00	N
5	20231130	130703	57	100.00	KOSDAQ		금속	N	N	N	N		N	8230	0	3	0.00	143023270	17366	60.45	8180	8320	8180	10690	5770	8230	8235.82	8.48	0	5937	8390	8310	8230	8150	8070	8270	8110	26	2460	500	4930	10	1	5200000	428	6.99	0.69	12	0.33	1177.00	11904.00	18970	20230503	-56.62	8080	20231113	1.86	18970	-56.62	20230503	8080	1.86	20231113	18970	-56.62	20230503	8080	1.86	20231113	3.96	N	079170	500	26 억		440835	N	N	0	N	00	N
6	20231130	120714	57	100.00	KOSDAQ		금속	N	N	N	N		N	8260	30	2	0.36	133943510	16261	56.60	8180	8320	8180	10690	5770	8230	8237.10	8.48	0	5871	8390	8310	8230	8150	8070	8270	8110	26	2460	500	4930	10	1	5200000	430	7.02	0.69	12	0.31	1177.00	11904.00	18970	20230503	-56.46	8080	20231113	2.23	18970	-56.46	20230503	8080	2.23	20231113	18970	-56.46	20230503	8080	2.23	20231113	3.96	N	079170	500	26 억		440835	N	N	0	N	00	N
7	20231130	110708	57	100.00	KOSDAQ		금속	N	N	N	N		N	8270	40	2	0.49	119860550	14544	50.63	8180	8320	8180	10690	5770	8230	8241.24	8.48	0	5587	8390	8310	8230	8150	8070	8270	8110	26	2460	500	4930	10	1	5200000	430	7.03	0.69	12	0.28	1177.00	11904.00	18970	20230503	-56.40	8080	20231113	2.35	18970	-56.40	20230503	8080	2.35	20231113	18970	-56.40	20230503	8080	2.35	20231113	3.96	N	079170	500	26 억		440835	N	N	0	N	00	N
8	20231130	100703	57	100.00	KOSDAQ		금속	N	N	N	N		N	8270	40	2	0.49	42877930	5215	18.15	8180	8280	8180	10690	5770	8230	8222.04	8.48	0	1741	8390	8310	8230	8150	8070	8270	8110	26	2460	500	4930	10	1	5200000	430	7.03	0.69	12	0.10	1177.00	11904.00	18970	20230503	-56.40	8080	20231113	2.35	18970	-56.40	20230503	8080	2.35	20231113	18970	-56.40	20230503	8080	2.35	20231113	3.96	N	079170	500	26 억		440835	N	N	0	N	00	N
9	20231130	090705	57	100.00	KOSDAQ		금속	N	N	N	N		N	8280	50	2	0.61	8403200	1026	3.57	8180	8280	8180	10690	5770	8230	8190.25	8.48	0	209	8390	8310	8230	8150	8070	8270	8110	26	2460	500	4930	10	1	5200000	431	7.03	0.70	12	0.02	1177.00	11904.00	18970	20230503	-56.35	8080	20231113	2.48	18970	-56.35	20230503	8080	2.48	20231113	18970	-56.35	20230503	8080	2.48	20231113	3.96	N	079170	500	26 억		440835	N	N	0	N	00	N
10	20231129	160701	57	100.00	KOSDAQ		금속	N	N	N	N		N	8230	-80	5	-0.96	233820620	28520	149.42	8270	8310	8150	10800	5820	8310	8198.48	8.61	0	-6956	8450	8380	8290	8220	8130	8415	8255	26	2490	500	4980	10	1	5200000	428	6.99	0.69	12	0.55	1177.00	11904.00	18970	20230503	-56.62	8080	20231113	1.86	18970	-56.62	20230503	8080	1.86	20231113	18970	-56.62	20230503	8080	1.86	20231113	3.99	N	079170	500	26 억		447791	N	N	0	N	00	N
11	20231129	150706	57	100.00	KOSDAQ		금속	N	N	N	N		N	8230	-80	5	-0.96	230286910	28090	147.17	8270	8310	8150	10800	5820	8310	8198.18	8.61	0	-6791	8450	8380	8290	8220	8130	8415	8255	26	2490	500	4980	10	1	5200000	428	6.99	0.69	12	0.54	1177.00	11904.00	18970	20230503	-56.62	8080	20231113	1.86	18970	-56.62	20230503	8080	1.86	20231113	18970	-56.62	20230503	8080	1.86	20231113	3.99	N	079170	500	26 억		447791	N	N	0	N	00	N
12	20231129	140702	57	100.00	KOSDAQ		금속	N	N	N	N		N	8200	-110	5	-1.32	148698040	18126	94.97	8270	8310	8150	10800	5820	8310	8203.58	8.61	0	-5840	8450	8380	8290	8220	8130	8415	8255	26	2490	500	4980	10	1	5200000	426	6.97	0.69	12	0.35	1177.00	11904.00	18970	20230503	-56.77	8080	20231113	1.49	18970	-56.77	20230503	8080	1.49	20231113	18970	-56.77	20230503	8080	1.49	20231113	3.99	N	079170	500	26 억		447791	N	N	0	N	00	N
13	20231129	130705	57	100.00	KOSDAQ		금속	N	N	N	N		N	8190	-120	5	-1.44	123197790	15016	78.67	8270	8310	8150	10800	5820	8310	8204.43	8.61	0	-5368	8450	8380	8290	8220	8130	8415	8255	26	2490	500	4980	10	1	5200000	426	6.96	0.69	12	0.29	1177.00	11904.00	18970	20230503	-56.83	8080	20231113	1.36	18970	-56.83	20230503	8080	1.36	20231113	18970	-56.83	20230503	8080	1.36	20231113	3.99	N	079170	500	26 억		447791	N	N	0	N	00	N
14	20231129	120705	57	100.00	KOSDAQ		금속	N	N	N	N		N	8240	-70	5	-0.84	115895800	14125	74.00	8270	8310	8150	10800	5820	8310	8205.01	8.61	0	-5268	8450	8380	8290	8220	8130	8415	8255	26	2490	500	4980	10	1	5200000	428	7.00	0.69	12	0.27	1177.00	11904.00	18970	20230503	-56.56	8080	20231113	1.98	18970	-56.56	20230503	8080	1.98	20231113	18970	-56.56	20230503	8080	1.98	20231113	3.99	N	079170	500	26 억		447791	N	N	0	N	00	N
15	20231129	110705	57	100.00	KOSDAQ		금속	N	N	N	N		N	8230	-80	5	-0.96	86553220	10541	55.23	8270	8310	8170	10800	5820	8310	8211.10	8.61	0	-5134	8450	8380	8290	8220	8130	8415	8255	26	2490	500	4980	10	1	5200000	428	6.99	0.69	12	0.20	1177.00	11904.00	18970	20230503	-56.62	8080	20231113	1.86	18970	-56.62	20230503	8080	1.86	20231113	18970	-56.62	20230503	8080	1.86	20231113	3.99	N	079170	500	26 억		447791	N	N	0	N	00	N
16	20231129	100703	57	100.00	KOSDAQ		금속	N	N	N	N		N	8240	-70	5	-0.84	82197480	10012	52.45	8270	8310	8170	10800	5820	8310	8209.90	8.61	0	-4938	8450	8380	8290	8220	8130	8415	8255	26	2490	500	4980	10	1	5200000	428	7.00	0.69	12	0.19	1177.00	11904.00	18970	20230503	-56.56	8080	20231113	1.98	18970	-56.56	20230503	8080	1.98	20231113	18970	-56.56	20230503	8080	1.98	20231113	3.99	N	079170	500	26 억		447791	N	N	0	N	00	N
17	20231129	090700	57	100.00	KOSDAQ		금속	N	N	N	N		N	8310	0	3	0.00	10043920	1218	6.38	8270	8310	8210	10800	5820	8310	8246.24	8.61	0	-438	8450	8380	8290	8220	8130	8415	8255	26	2490	500	4980	10	1	5200000	432	7.06	0.70	12	0.02	1177.00	11904.00	18970	20230503	-56.19	8080	20231113	2.85	18970	-56.19	20230503	8080	2.85	20231113	18970	-56.19	20230503	8080	2.85	20231113	3.99	N	079170	500	26 억		447791	N	N	0	N	00	N
18	20231128	160701	57	100.00	KOSDAQ		금속	N	N	N	N		N	8310	40	2	0.48	139425780	16865	89.81	8200	8360	8200	10750	5790	8270	8267.17	8.67	0	-3259	8450	8360	8290	8200	8130	8325	8165	26	2480	500	4960	10	1	5200000	432	7.06	0.70	12	0.32	1177.00	11904.00	18970	20230503	-56.19	8080	20231113	2.85	18970	-56.19	20230503	8080	2.85	20231113	18970	-56.19	20230503	8080	2.85	20231113	4.01	N	079170	500	26 억		451050	N	N	0	N	00	N
19	20231128	150618	57	100.00	KOSDAQ		금속	N	N	N	N		N	8230	-40	5	-0.48	125150190	15139	80.62	8200	8360	8200	10750	5790	8270	8266.74	8.67	0	-3698	8450	8360	8290	8200	8130	8325	8165	26	2480	500	4960	10	1	5200000	428	6.99	0.69	12	0.29	1177.00	11904.00	18970	20230503	-56.62	8080	20231113	1.86	18970	-56.62	20230503	8080	1.86	20231113	18970	-56.62	20230503	8080	1.86	20231113	4.01	N	079170	500	26 억		451050	N	N	0	N	00	N
20	20231128	140702	57	100.00	KOSDAQ		금속	N	N	N	N		N	8270	0	3	0.00	106639170	12891	68.65	8200	8360	8200	10750	5790	8270	8272.37	8.67	0	-3155	8450	8360	8290	8200	8130	8325	8165	26	2480	500	4960	10	1	5200000	430	7.03	0.69	12	0.25	1177.00	11904.00	18970	20230503	-56.40	8080	20231113	2.35	18970	-56.40	20230503	8080	2.35	20231113	18970	-56.40	20230503	8080	2.35	20231113	4.01	N	079170	500	26 억		451050	N	N	0	N	00	N
21	20231128	130657	57	100.00	KOSDAQ		금속	N	N	N	N		N	8230	-40	5	-0.48	100802720	12184	64.88	8200	8360	8200	10750	5790	8270	8273.37	8.67	0	-2753	8450	8360	8290	8200	8130	8325	8165	26	2480	500	4960	10	1	5200000	428	6.99	0.69	12	0.23	1177.00	11904.00	18970	20230503	-56.62	8080	20231113	1.86	18970	-56.62	20230503	8080	1.86	20231113	18970	-56.62	20230503	8080	1.86	20231113	4.01	N	079170	500	26 억		451050	N	N	0	N	00	N
22	20231128	120700	57	100.00	KOSDAQ		금속	N	N	N	N		N	8290	20	2	0.24	86933680	10503	55.93	8200	8360	8200	10750	5790	8270	8277.03	8.67	0	-1601	8450	8360	8290	8200	8130	8325	8165	26	2480	500	4960	10	1	5200000	431	7.04	0.70	12	0.20	1177.00	11904.00	18970	20230503	-56.30	8080	20231113	2.60	18970	-56.30	20230503	8080	2.60	20231113	18970	-56.30	20230503	8080	2.60	20231113	4.01	N	079170	500	26 억		451050	N	N	0	N	00	N
23	20231128	110659	57	100.00	KOSDAQ		금속	N	N	N	N		N	8280	10	2	0.12	79943520	9658	51.43	8200	8360	8200	10750	5790	8270	8277.44	8.67	0	-1115	8450	8360	8290	8200	8130	8325	8165	26	2480	500	4960	10	1	5200000	431	7.03	0.70	12	0.19	1177.00	11904.00	18970	20230503	-56.35	8080	20231113	2.48	18970	-56.35	20230503	8080	2.48	20231113	18970	-56.35	20230503	8080	2.48	20231113	4.01	N	079170	500	26 억		451050	N	N	0	N	00	N
24	20231128	100658	57	100.00	KOSDAQ		금속	N	N	N	N		N	8260	-10	5	-0.12	58435070	7052	37.55	8200	8360	8200	10750	5790	8270	8286.31	8.67	0	-1105	8450	8360	8290	8200	8130	8325	8165	26	2480	500	4960	10	1	5200000	430	7.02	0.69	12	0.14	1177.00	11904.00	18970	20230503	-56.46	8080	20231113	2.23	18970	-56.46	20230503	8080	2.23	20231113	18970	-56.46	20230503	8080	2.23	20231113	4.01	N	079170	500	26 억		451050	N	N	0	N	00	N
25	20231128	090658	57	100.00	KOSDAQ		금속	N	N	N	N		N	8280	10	2	0.12	10448060	1267	6.75	8200	8360	8200	10750	5790	8270	8246.30	8.67	0	162	8450	8360	8290	8200	8130	8325	8165	26	2480	500	4960	10	1	5200000	431	7.03	0.70	12	0.02	1177.00	11904.00	18970	20230503	-56.35	8080	20231113	2.48	18970	-56.35	20230503	8080	2.48	20231113	18970	-56.35	20230503	8080	2.48	20231113	4.01	N	079170	500	26 억		451050	N	N	0	N	00	N
26	20231127	160656	57	100.00	KOSDAQ		금속	N	N	N	N		N	8270	-60	5	-0.72	154660250	18712	129.31	8380	8380	8220	10820	5840	8330	8265.30	8.73	0	-3152	8463	8396	8323	8256	8183	8430	8290	26	2490	500	4990	10	1	5200000	430	7.03	0.69	12	0.36	1177.00	11904.00	18970	20230503	-56.40	8080	20231113	2.35	18970	-56.40	20230503	8080	2.35	20231113	18970	-56.40	20230503	8080	2.35	20231113	4.08	N	079170	500	26 억		454198	N	N	0	N	00	N
27	20231127	150658	57	100.00	KOSDAQ		금속	N	N	N	N		N	8290	-40	5	-0.48	132588710	16041	110.85	8380	8380	8220	10820	5840	8330	8265.61	8.73	0	-3225	8463	8396	8323	8256	8183	8430	8290	26	2490	500	4990	10	1	5200000	431	7.04	0.70	12	0.31	1177.00	11904.00	18970	20230503	-56.30	8080	20231113	2.60	18970	-56.30	20230503	8080	2.60	20231113	18970	-56.30	20230503	8080	2.60	20231113	4.08	N	079170	500	26 억		454198	N	N	0	N	00	N
28	20231127	140702	57	100.00	KOSDAQ		금속	N	N	N	N		N	8310	-20	5	-0.24	127314500	15405	106.45	8380	8380	8220	10820	5840	8330	8264.49	8.73	0	-3089	8463	8396	8323	8256	8183	8430	8290	26	2490	500	4990	10	1	5200000	432	7.06	0.70	12	0.30	1177.00	11904.00	18970	20230503	-56.19	8080	20231113	2.85	18970	-56.19	20230503	8080	2.85	20231113	18970	-56.19	20230503	8080	2.85	20231113	4.08	N	079170	500	26 억		454198	N	N	0	N	00	N
29	20231127	130700	57	100.00	KOSDAQ		금속	N	N	N	N		N	8280	-50	5	-0.60	119919120	14512	100.28	8380	8380	8220	10820	5840	8330	8263.45	8.73	0	-2936	8463	8396	8323	8256	8183	8430	8290	26	2490	500	4990	10	1	5200000	431	7.03	0.70	12	0.28	1177.00	11904.00	18970	20230503	-56.35	8080	20231113	2.48	18970	-56.35	20230503	8080	2.48	20231113	18970	-56.35	20230503	8080	2.48	20231113	4.08	N	079170	500	26 억		454198	N	N	0	N	00	N
30	20231127	120701	57	100.00	KOSDAQ		금속	N	N	N	N		N	8250	-80	5	-0.96	97057980	11739	81.12	8380	8380	8220	10820	5840	8330	8267.99	8.73	0	-1511	8463	8396	8323	8256	8183	8430	8290	26	2490	500	4990	10	1	5200000	429	7.01	0.69	12	0.23	1177.00	11904.00	18970	20230503	-56.51	8080	20231113	2.10	18970	-56.51	20230503	8080	2.10	20231113	18970	-56.51	20230503	8080	2.10	20231113	4.08	N	079170	500	26 억		454198	N	N	0	N	00	N
31	20231127	110652	57	100.00	KOSDAQ		금속	N	N	N	N		N	8270	-60	5	-0.72	78475700	9489	65.57	8380	8380	8220	10820	5840	8330	8270.18	8.73	0	-1503	8463	8396	8323	8256	8183	8430	8290	26	2490	500	4990	10	1	5200000	430	7.03	0.69	12	0.18	1177.00	11904.00	18970	20230503	-56.40	8080	20231113	2.35	18970	-56.40	20230503	8080	2.35	20231113	18970	-56.40	20230503	8080	2.35	20231113	4.08	N	079170	500	26 억		454198	N	N	0	N	00	N
32	20231127	100650	57	100.00	KOSDAQ		금속	N	N	N	N		N	8250	-80	5	-0.96	65234690	7885	54.49	8380	8380	8220	10820	5840	8330	8273.26	8.73	0	-1361	8463	8396	8323	8256	8183	8430	8290	26	2490	500	4990	10	1	5200000	429	7.01	0.69	12	0.15	1177.00	11904.00	18970	20230503	-56.51	8080	20231113	2.10	18970	-56.51	20230503	8080	2.10	20231113	18970	-56.51	20230503	8080	2.10	20231113	4.08	N	079170	500	26 억		454198	N	N	0	N	00	N
33	20231127	090652	57	100.00	KOSDAQ		금속	N	N	N	N		N	8240	-90	5	-1.08	21504610	2589	17.89	8380	8380	8240	10820	5840	8330	8306.15	8.73	0	-653	8463	8396	8323	8256	8183	8430	8290	26	2490	500	4990	10	1	5200000	428	7.00	0.69	12	0.05	1177.00	11904.00	18970	20230503	-56.56	8080	20231113	1.98	18970	-56.56	20230503	8080	1.98	20231113	18970	-56.56	20230503	8080	1.98	20231113	4.08	N	079170	500	26 억		454198	N	N	0	N	00	N
34	20231124	160646	57	100.00	KOSDAQ		금속	N	N	N	N		N	8330	10	2	0.12	119942530	14407	70.80	8250	8390	8250	10810	5830	8320	8325.30	8.69	0	2350	8440	8380	8300	8240	8160	8410	8270	26	2490	500	4990	10	1	5200000	433	7.08	0.70	12	0.28	1177.00	11904.00	18970	20230503	-56.09	8080	20231113	3.09	18970	-56.09	20230503	8080	3.09	20231113	18970	-56.09	20230503	8080	3.09	20231113	4.12	N	079170	500	26 억		451848	N	N	0	N	00	N
35	20231124	150653	57	100.00	KOSDAQ		금속	N	N	N	N		N	8330	10	2	0.12	113503190	13634	67.00	8250	8390	8250	10810	5830	8320	8325.01	8.69	0	2201	8440	8380	8300	8240	8160	8410	8270	26	2490	500	4990	10	1	5200000	433	7.08	0.70	12	0.26	1177.00	11904.00	18970	20230503	-56.09	8080	20231113	3.09	18970	-56.09	20230503	8080	3.09	20231113	18970	-56.09	20230503	8080	3.09	20231113	4.12	N	079170	500	26 억		451848	N	N	0	N	00	N
36	20231124	140656	57	100.00	KOSDAQ		금속	N	N	N	N		N	8360	40	2	0.48	75119380	9018	44.31	8250	8390	8250	10810	5830	8320	8329.94	8.69	0	2545	8440	8380	8300	8240	8160	8410	8270	26	2490	500	4990	10	1	5200000	435	7.10	0.70	12	0.17	1177.00	11904.00	18970	20230503	-55.93	8080	20231113	3.47	18970	-55.93	20230503	8080	3.47	20231113	18970	-55.93	20230503	8080	3.47	20231113	4.12	N	079170	500	26 억		451848	N	N	0	N	00	N
37	20231124	130650	57	100.00	KOSDAQ		금속	N	N	N	N		N	8360	40	2	0.48	63883550	7670	37.69	8250	8390	8250	10810	5830	8320	8329.02	8.69	0	2557	8440	8380	8300	8240	8160	8410	8270	26	2490	500	4990	10	1	5200000	435	7.10	0.70	12	0.15	1177.00	11904.00	18970	20230503	-55.93	8080	20231113	3.47	18970	-55.93	20230503	8080	3.47	20231113	18970	-55.93	20230503	8080	3.47	20231113	4.12	N	079170	500	26 억		451848	N	N	0	N	00	N
38	20231124	120655	57	100.00	KOSDAQ		금속	N	N	N	N		N	8350	30	2	0.36	60564400	7273	35.74	8250	8390	8250	10810	5830	8320	8327.29	8.69	0	2557	8440	8380	8300	8240	8160	8410	8270	26	2490	500	4990	10	1	5200000	434	7.09	0.70	12	0.14	1177.00	11904.00	18970	20230503	-55.98	8080	20231113	3.34	18970	-55.98	20230503	8080	3.34	20231113	18970	-55.98	20230503	8080	3.34	20231113	4.12	N	079170	500	26 억		451848	N	N	0	N	00	N
39	20231124	110651	57	100.00	KOSDAQ		금속	N	N	N	N		N	8340	20	2	0.24	49074870	5896	28.97	8250	8390	8250	10810	5830	8320	8323.42	8.69	0	2382	8440	8380	8300	8240	8160	8410	8270	26	2490	500	4990	10	1	5200000	434	7.09	0.70	12	0.11	1177.00	11904.00	18970	20230503	-56.04	8080	20231113	3.22	18970	-56.04	20230503	8080	3.22	20231113	18970	-56.04	20230503	8080	3.22	20231113	4.12	N	079170	500	26 억		451848	N	N	0	N	00	N
40	20231124	100650	57	100.00	KOSDAQ		금속	N	N	N	N		N	8330	10	2	0.12	22819830	2750	13.51	8250	8340	8250	10810	5830	8320	8298.12	8.69	0	605	8440	8380	8300	8240	8160	8410	8270	26	2490	500	4990	10	1	5200000	433	7.08	0.70	12	0.05	1177.00	11904.00	18970	20230503	-56.09	8080	20231113	3.09	18970	-56.09	20230503	8080	3.09	20231113	18970	-56.09	20230503	8080	3.09	20231113	4.12	N	079170	500	26 억		451848	N	N	0	N	00	N
41	20231124	090650	57	100.00	KOSDAQ		금속	N	N	N	N		N	8330	10	2	0.12	4846750	587	2.88	8250	8330	8250	10810	5830	8320	8256.81	8.69	0	-13	8440	8380	8300	8240	8160	8410	8270	26	2490	500	4990	10	1	5200000	433	7.08	0.70	12	0.01	1177.00	11904.00	18970	20230503	-56.09	8080	20231113	3.09	18970	-56.09	20230503	8080	3.09	20231113	18970	-56.09	20230503	8080	3.09	20231113	4.12	N	079170	500	26 억		451848	N	N	0	N	00	N
42	20231123	160642	57	100.00	KOSDAQ		금속	N	N	N	N		N	8320	40	2	0.48	167482800	20215	90.87	8230	8360	8220	10760	5800	8280	8285.08	8.68	0	652	8446	8362	8286	8202	8126	8325	8165	26	2480	500	4960	10	1	5200000	433	7.07	0.70	12	0.39	1177.00	11904.00	18970	20230503	-56.14	8080	20231113	2.97	18970	-56.14	20230503	8080	2.97	20231113	18970	-56.14	20230503	8080	2.97	20231113	4.14	N	079170	500	26 억		451195	N	N	0	N	00	N
43	20231123	150706	57	100.00	KOSDAQ		금속	N	N	N	N		N	8340	60	2	0.72	156474110	18892	84.92	8230	8360	8220	10760	5800	8280	8282.56	8.68	0	1120	8446	8362	8286	8202	8126	8325	8165	26	2480	500	4960	10	1	5200000	434	7.09	0.70	12	0.36	1177.00	11904.00	18970	20230503	-56.04	8080	20231113	3.22	18970	-56.04	20230503	8080	3.22	20231113	18970	-56.04	20230503	8080	3.22	20231113	4.14	N	079170	500	26 억		451195	N	N	0	N	00	N
44	20231123	140700	57	100.00	KOSDAQ		금속	N	N	N	N		N	8330	50	2	0.60	139163350	16806	75.55	8230	8360	8220	10760	5800	8280	8280.58	8.68	0	1789	8446	8362	8286	8202	8126	8325	8165	26	2480	500	4960	10	1	5200000	433	7.08	0.70	12	0.32	1177.00	11904.00	18970	20230503	-56.09	8080	20231113	3.09	18970	-56.09	20230503	8080	3.09	20231113	18970	-56.09	20230503	8080	3.09	20231113	4.14	N	079170	500	26 억		451195	N	N	0	N	00	N
45	20231123	130702	57	100.00	KOSDAQ		금속	N	N	N	N		N	8330	50	2	0.60	113695770	13734	61.74	8230	8360	8220	10760	5800	8280	8278.42	8.68	0	1710	8446	8362	8286	8202	8126	8325	8165	26	2480	500	4960	10	1	5200000	433	7.08	0.70	12	0.26	1177.00	11904.00	18970	20230503	-56.09	8080	20231113	3.09	18970	-56.09	20230503	8080	3.09	20231113	18970	-56.09	20230503	8080	3.09	20231113	4.14	N	079170	500	26 억		451195	N	N	0	N	00	N
46	20231123	120652	57	100.00	KOSDAQ		금속	N	N	N	N		N	8330	50	2	0.60	102650390	12406	55.77	8230	8360	8220	10760	5800	8280	8274.25	8.68	0	1357	8446	8362	8286	8202	8126	8325	8165	26	2480	500	4960	10	1	5200000	433	7.08	0.70	12	0.24	1177.00	11904.00	18970	20230503	-56.09	8080	20231113	3.09	18970	-56.09	20230503	8080	3.09	20231113	18970	-56.09	20230503	8080	3.09	20231113	4.14	N	079170	500	26 억		451195	N	N	0	N	00	N
47	20231123	110709	57	100.00	KOSDAQ		금속	N	N	N	N		N	8280	0	3	0.00	73038410	8844	39.76	8230	8360	8220	10760	5800	8280	8258.53	8.68	0	1062	8446	8362	8286	8202	8126	8325	8165	26	2480	500	4960	10	1	5200000	431	7.03	0.70	12	0.17	1177.00	11904.00	18970	20230503	-56.35	8080	20231113	2.48	18970	-56.35	20230503	8080	2.48	20231113	18970	-56.35	20230503	8080	2.48	20231113	4.14	N	079170	500	26 억		451195	N	N	0	N	00	N
48	20231123	100654	57	100.00	KOSDAQ		금속	N	N	N	N		N	8300	20	2	0.24	62022150	7514	33.78	8230	8360	8220	10760	5800	8280	8254.21	8.68	0	1130	8446	8362	8286	8202	8126	8325	8165	26	2480	500	4960	10	1	5200000	432	7.05	0.70	12	0.14	1177.00	11904.00	18970	20230503	-56.25	8080	20231113	2.72	18970	-56.25	20230503	8080	2.72	20231113	18970	-56.25	20230503	8080	2.72	20231113	4.14	N	079170	500	26 억		451195	N	N	0	N	00	N
49	20231123	090650	57	100.00	KOSDAQ		금속	N	N	N	N		N	8300	20	2	0.24	48000190	5827	26.19	8230	8300	8220	10760	5800	8280	8237.55	8.68	0	1348	8446	8362	8286	8202	8126	8325	8165	26	2480	500	4960	10	1	5200000	432	7.05	0.70	12	0.11	1177.00	11904.00	18970	20230503	-56.25	8080	20231113	2.72	18970	-56.25	20230503	8080	2.72	20231113	18970	-56.25	20230503	8080	2.72	20231113	4.14	N	079170	500	26 억		451195	N	N	0	N	00	N
50	20231122	160628	57	100.00	KOSDAQ		금속	N	N	N	N		N	8280	-30	5	-0.36	179782240	21760	102.49	8370	8370	8210	10800	5820	8310	8262.05	8.82	0	-7405	8430	8370	8310	8250	8190	8400	8280	26	2490	500	4980	10	1	5200000	431	7.03	0.70	12	0.42	1177.00	11904.00	18970	20230503	-56.35	8080	20231113	2.48	18970	-56.35	20230503	8080	2.48	20231113	18970	-56.35	20230503	8080	2.48	20231113	4.19	N	079170	500	26 억		458600	N	N	0	N	00	N
51	20231122	150640	57	100.00	KOSDAQ		금속	N	N	N	N		N	8270	-40	5	-0.48	177149610	21442	100.99	8370	8370	8210	10800	5820	8310	8261.80	8.82	0	-7402	8430	8370	8310	8250	8190	8400	8280	26	2490	500	4980	10	1	5200000	430	7.03	0.69	12	0.41	1177.00	11904.00	18970	20230503	-56.40	8080	20231113	2.35	18970	-56.40	20230503	8080	2.35	20231113	18970	-56.40	20230503	8080	2.35	20231113	4.19	N	079170	500	26 억		458600	N	N	0	N	00	N
52	20231122	140632	57	100.00	KOSDAQ		금속	N	N	N	N		N	8310	0	3	0.00	156037240	18888	88.96	8370	8370	8210	10800	5820	8310	8261.18	8.82	0	-7347	8430	8370	8310	8250	8190	8400	8280	26	2490	500	4980	10	1	5200000	432	7.06	0.70	12	0.36	1177.00	11904.00	18970	20230503	-56.19	8080	20231113	2.85	18970	-56.19	20230503	8080	2.85	20231113	18970	-56.19	20230503	8080	2.85	20231113	4.19	N	079170	500	26 억		458600	N	N	0	N	00	N
53	20231122	130655	57	100.00	KOSDAQ		금속	N	N	N	N		N	8270	-40	5	-0.48	136344570	16511	77.76	8370	8370	8210	10800	5820	8310	8257.80	8.82	0	-6861	8430	8370	8310	8250	8190	8400	8280	26	2490	500	4980	10	1	5200000	430	7.03	0.69	12	0.32	1177.00	11904.00	18970	20230503	-56.40	8080	20231113	2.35	18970	-56.40	20230503	8080	2.35	20231113	18970	-56.40	20230503	8080	2.35	20231113	4.19	N	079170	500	26 억		458600	N	N	0	N	00	N
54	20231122	120658	57	100.00	KOSDAQ		금속	N	N	N	N		N	8240	-70	5	-0.84	110545090	13376	63.00	8370	8370	8230	10800	5820	8310	8264.44	8.82	0	-6102	8430	8370	8310	8250	8190	8400	8280	26	2490	500	4980	10	1	5200000	428	7.00	0.69	12	0.26	1177.00	11904.00	18970	20230503	-56.56	8080	20231113	1.98	18970	-56.56	20230503	8080	1.98	20231113	18970	-56.56	20230503	8080	1.98	20231113	4.19	N	079170	500	26 억		458600	N	N	0	N	00	N
55	20231122	110726	57	100.00	KOSDAQ		금속	N	N	N	N		N	8270	-40	5	-0.48	81604080	9866	46.47	8370	8370	8230	10800	5820	8310	8271.24	8.82	0	-5020	8430	8370	8310	8250	8190	8400	8280	26	2490	500	4980	10	1	5200000	430	7.03	0.69	12	0.19	1177.00	11904.00	18970	20230503	-56.40	8080	20231113	2.35	18970	-56.40	20230503	8080	2.35	20231113	18970	-56.40	20230503	8080	2.35	20231113	4.19	N	079170	500	26 억		458600	N	N	0	N	00	N
56	20231122	100708	57	100.00	KOSDAQ		금속	N	N	N	N		N	8250	-60	5	-0.72	65358910	7897	37.19	8370	8370	8240	10800	5820	8310	8276.42	8.82	0	-5019	8430	8370	8310	8250	8190	8400	8280	26	2490	500	4980	10	1	5200000	429	7.01	0.69	12	0.15	1177.00	11904.00	18970	20230503	-56.51	8080	20231113	2.10	18970	-56.51	20230503	8080	2.10	20231113	18970	-56.51	20230503	8080	2.10	20231113	4.19	N	079170	500	26 억		458600	N	N	0	N	00	N
57	20231122	090634	57	100.00	KOSDAQ		금속	N	N	N	N		N	8270	-40	5	-0.48	19292610	2322	10.94	8370	8370	8270	10800	5820	8310	8308.62	8.82	0	-1755	8430	8370	8310	8250	8190	8400	8280	26	2490	500	4980	10	1	5200000	430	7.03	0.69	12	0.04	1177.00	11904.00	18970	20230503	-56.40	8080	20231113	2.35	18970	-56.40	20230503	8080	2.35	20231113	18970	-56.40	20230503	8080	2.35	20231113	4.19	N	079170	500	26 억		458600	N	N	0	N	00	N
58	20231121	160636	57	100.00	KOSDAQ		금속	N	N	N	N		N	8310	-20	5	-0.24	176372190	21221	112.16	8250	8370	8250	10820	5840	8330	8311.21	8.71	0	5733	8556	8442	8276	8162	7996	8500	8220	26	2490	500	4990	10	1	5200000	432	7.06	0.70	12	0.41	1177.00	11904.00	18970	20230503	-56.19	8080	20231113	2.85	18970	-56.19	20230503	8080	2.85	20231113	18970	-56.19	20230503	8080	2.85	20231113	4.22	N	079170	500	26 억		452867	N	N	0	N	00	N
59	20231121	150636	57	100.00	KOSDAQ		금속	N	N	N	N		N	8320	-10	5	-0.12	160379700	19294	101.98	8250	8370	8250	10820	5840	8330	8312.41	8.71	0	5917	8556	8442	8276	8162	7996	8500	8220	26	2490	500	4990	10	1	5200000	433	7.07	0.70	12	0.37	1177.00	11904.00	18970	20230503	-56.14	8080	20231113	2.97	18970	-56.14	20230503	8080	2.97	20231113	18970	-56.14	20230503	8080	2.97	20231113	4.22	N	079170	500	26 억		452867	N	N	0	N	00	N
60	20231121	140631	57	100.00	KOSDAQ		금속	N	N	N	N		N	8340	10	2	0.12	149671430	18007	95.17	8250	8370	8250	10820	5840	8330	8311.85	8.71	0	5967	8556	8442	8276	8162	7996	8500	8220	26	2490	500	4990	10	1	5200000	434	7.09	0.70	12	0.35	1177.00	11904.00	18970	20230503	-56.04	8080	20231113	3.22	18970	-56.04	20230503	8080	3.22	20231113	18970	-56.04	20230503	8080	3.22	20231113	4.22	N	079170	500	26 억		452867	N	N	0	N	00	N
61	20231121	130625	57	100.00	KOSDAQ		금속	N	N	N	N		N	8330	0	3	0.00	141154380	16985	89.77	8250	8370	8250	10820	5840	8330	8310.53	8.71	0	6118	8556	8442	8276	8162	7996	8500	8220	26	2490	500	4990	10	1	5200000	433	7.08	0.70	12	0.33	1177.00	11904.00	18970	20230503	-56.09	8080	20231113	3.09	18970	-56.09	20230503	8080	3.09	20231113	18970	-56.09	20230503	8080	3.09	20231113	4.22	N	079170	500	26 억		452867	N	N	0	N	00	N
62	20231121	120625	57	100.00	KOSDAQ		금속	N	N	N	N		N	8340	10	2	0.12	120539890	14512	76.70	8250	8370	8250	10820	5840	8330	8306.22	8.71	0	5292	8556	8442	8276	8162	7996	8500	8220	26	2490	500	4990	10	1	5200000	434	7.09	0.70	12	0.28	1177.00	11904.00	18970	20230503	-56.04	8080	20231113	3.22	18970	-56.04	20230503	8080	3.22	20231113	18970	-56.04	20230503	8080	3.22	20231113	4.22	N	079170	500	26 억		452867	N	N	0	N	00	N
63	20231121	110622	57	100.00	KOSDAQ		금속	N	N	N	N		N	8320	-10	5	-0.12	114340980	13766	72.76	8250	8370	8250	10820	5840	8330	8306.04	8.71	0	5026	8556	8442	8276	8162	7996	8500	8220	26	2490	500	4990	10	1	5200000	433	7.07	0.70	12	0.26	1177.00	11904.00	18970	20230503	-56.14	8080	20231113	2.97	18970	-56.14	20230503	8080	2.97	20231113	18970	-56.14	20230503	8080	2.97	20231113	4.22	N	079170	500	26 억		452867	N	N	0	N	00	N
64	20231121	100608	57	100.00	KOSDAQ		금속	N	N	N	N		N	8340	10	2	0.12	90860340	10953	57.89	8250	8370	8250	10820	5840	8330	8295.48	8.71	0	3679	8556	8442	8276	8162	7996	8500	8220	26	2490	500	4990	10	1	5200000	434	7.09	0.70	12	0.21	1177.00	11904.00	18970	20230503	-56.04	8080	20231113	3.22	18970	-56.04	20230503	8080	3.22	20231113	18970	-56.04	20230503	8080	3.22	20231113	4.22	N	079170	500	26 억		452867	N	N	0	N	00	N
65	20231121	090616	57	100.00	KOSDAQ		금속	N	N	N	N		N	8300	-30	5	-0.36	20431960	2471	13.06	8250	8330	8250	10820	5840	8330	8268.70	8.71	0	93	8556	8442	8276	8162	7996	8500	8220	26	2490	500	4990	10	1	5200000	432	7.05	0.70	12	0.05	1177.00	11904.00	18970	20230503	-56.25	8080	20231113	2.72	18970	-56.25	20230503	8080	2.72	20231113	18970	-56.25	20230503	8080	2.72	20231113	4.22	N	079170	500	26 억		452867	N	N	0	N	00	N
66	20231120	160622	57	100.00	KOSDAQ		금속	N	N	N	N		N	8330	150	2	1.83	156984150	18909	44.50	8170	8390	8110	10630	5730	8180	8302.08	8.53	0	9453	8640	8410	8270	8040	7900	8340	7970	26	2450	500	4900	10	1	5200000	433	7.08	0.70	12	0.36	1177.00	11904.00	18970	20230503	-56.09	8080	20231113	3.09	18970	-56.09	20230503	8080	3.09	20231113	18970	-56.09	20230503	8080	3.09	20231113	4.38	N	079170	500	26 억		443339	N	N	0	N	00	N
67	20231120	150626	57	100.00	KOSDAQ		금속	N	N	N	N		N	8310	130	2	1.59	150863450	18172	42.76	8170	8390	8110	10630	5730	8180	8301.97	8.53	0	9281	8640	8410	8270	8040	7900	8340	7970	26	2450	500	4900	10	1	5200000	432	7.06	0.70	12	0.35	1177.00	11904.00	18970	20230503	-56.19	8080	20231113	2.85	18970	-56.19	20230503	8080	2.85	20231113	18970	-56.19	20230503	8080	2.85	20231113	4.38	N	079170	500	26 억		443339	N	N	0	N	00	N
68	20231120	140625	57	100.00	KOSDAQ		금속	N	N	N	N		N	8310	130	2	1.59	121627340	14641	34.45	8170	8390	8110	10630	5730	8180	8307.31	8.53	0	8103	8640	8410	8270	8040	7900	8340	7970	26	2450	500	4900	10	1	5200000	432	7.06	0.70	12	0.28	1177.00	11904.00	18970	20230503	-56.19	8080	20231113	2.85	18970	-56.19	20230503	8080	2.85	20231113	18970	-56.19	20230503	8080	2.85	20231113	4.38	N	079170	500	26 억		443339	N	N	0	N	00	N
69	20231120	130621	57	100.00	KOSDAQ		금속	N	N	N	N		N	8340	160	2	1.96	105592070	12714	29.92	8170	8390	8110	10630	5730	8180	8305.18	8.53	0	7001	8640	8410	8270	8040	7900	8340	7970	26	2450	500	4900	10	1	5200000	434	7.09	0.70	12	0.24	1177.00	11904.00	18970	20230503	-56.04	8080	20231113	3.22	18970	-56.04	20230503	8080	3.22	20231113	18970	-56.04	20230503	8080	3.22	20231113	4.38	N	079170	500	26 억		443339	N	N	0	N	00	N
70	20231120	120623	57	100.00	KOSDAQ		금속	N	N	N	N		N	8340	160	2	1.96	89242200	10751	25.30	8170	8390	8110	10630	5730	8180	8300.83	8.53	0	6759	8640	8410	8270	8040	7900	8340	7970	26	2450	500	4900	10	1	5200000	434	7.09	0.70	12	0.21	1177.00	11904.00	18970	20230503	-56.04	8080	20231113	3.22	18970	-56.04	20230503	8080	3.22	20231113	18970	-56.04	20230503	8080	3.22	20231113	4.38	N	079170	500	26 억		443339	N	N	0	N	00	N
71	20231120	110621	57	100.00	KOSDAQ		금속	N	N	N	N		N	8350	170	2	2.08	85413350	10291	24.22	8170	8390	8110	10630	5730	8180	8299.81	8.53	0	6457	8640	8410	8270	8040	7900	8340	7970	26	2450	500	4900	10	1	5200000	434	7.09	0.70	12	0.20	1177.00	11904.00	18970	20230503	-55.98	8080	20231113	3.34	18970	-55.98	20230503	8080	3.34	20231113	18970	-55.98	20230503	8080	3.34	20231113	4.38	N	079170	500	26 억		443339	N	N	0	N	00	N
72	20231120	100618	57	100.00	KOSDAQ		금속	N	N	N	N		N	8360	180	2	2.20	56584030	6839	16.09	8170	8370	8110	10630	5730	8180	8273.73	8.53	0	4139	8640	8410	8270	8040	7900	8340	7970	26	2450	500	4900	10	1	5200000	435	7.10	0.70	12	0.13	1177.00	11904.00	18970	20230503	-55.93	8080	20231113	3.47	18970	-55.93	20230503	8080	3.47	20231113	18970	-55.93	20230503	8080	3.47	20231113	4.38	N	079170	500	26 억		443339	N	N	0	N	00	N
73	20231120	090624	57	100.00	KOSDAQ		금속	N	N	N	N		N	8200	20	2	0.24	10003320	1228	2.89	8170	8240	8110	10630	5730	8180	8146.03	8.53	0	1	8640	8410	8270	8040	7900	8340	7970	26	2450	500	4900	10	1	5200000	426	6.97	0.69	12	0.02	1177.00	11904.00	18970	20230503	-56.77	8080	20231113	1.49	18970	-56.77	20230503	8080	1.49	20231113	18970	-56.77	20230503	8080	1.49	20231113	4.38	N	079170	500	26 억		443339	N	N	0	N	00	N
74	20231117	160636	57	100.00	KOSDAQ		금속	N	N	N	N		N	8180	-350	5	-4.10	345196470	41814	133.69	8500	8500	8130	11080	5980	8530	8255.52	8.95	0	-22105	8730	8630	8450	8350	8170	8680	8400	26	2550	500	5110	10	1	5200000	425	6.95	0.69	12	0.80	1177.00	11904.00	18970	20230503	-56.88	8080	20231113	1.24	18970	-56.88	20230503	8080	1.24	20231113	18970	-56.88	20230503	8080	1.24	20231113	4.40	N	079170	500	26 억		465523	N	N	0	N	00	N
75	20231117	150640	57	100.00	KOSDAQ		금속	N	N	N	N		N	8220	-310	5	-3.63	322822050	39080	124.95	8500	8500	8130	11080	5980	8530	8260.54	8.95	0	-22154	8730	8630	8450	8350	8170	8680	8400	26	2550	500	5110	10	1	5200000	427	6.98	0.69	12	0.75	1177.00	11904.00	18970	20230503	-56.67	8080	20231113	1.73	18970	-56.67	20230503	8080	1.73	20231113	18970	-56.67	20230503	8080	1.73	20231113	4.40	N	079170	500	26 억		465523	N	N	0	N	00	N
76	20231117	140637	57	100.00	KOSDAQ		금속	N	N	N	N		N	8220	-310	5	-3.63	241703570	29163	93.24	8500	8500	8210	11080	5980	8530	8288.02	8.95	0	-19506	8730	8630	8450	8350	8170	8680	8400	26	2550	500	5110	10	1	5200000	427	6.98	0.69	12	0.56	1177.00	11904.00	18970	20230503	-56.67	8080	20231113	1.73	18970	-56.67	20230503	8080	1.73	20231113	18970	-56.67	20230503	8080	1.73	20231113	4.40	N	079170	500	26 억		465523	N	N	0	N	00	N
77	20231117	130636	57	100.00	KOSDAQ		금속	N	N	N	N		N	8250	-280	5	-3.28	219603830	26479	84.66	8500	8500	8240	11080	5980	8530	8293.51	8.95	0	-17842	8730	8630	8450	8350	8170	8680	8400	26	2550	500	5110	10	1	5200000	429	7.01	0.69	12	0.51	1177.00	11904.00	18970	20230503	-56.51	8080	20231113	2.10	18970	-56.51	20230503	8080	2.10	20231113	18970	-56.51	20230503	8080	2.10	20231113	4.40	N	079170	500	26 억		465523	N	N	0	N	00	N
78	20231117	120638	57	100.00	KOSDAQ		금속	N	N	N	N		N	8260	-270	5	-3.17	192829770	23234	74.28	8500	8500	8240	11080	5980	8530	8299.47	8.95	0	-15427	8730	8630	8450	8350	8170	8680	8400	26	2550	500	5110	10	1	5200000	430	7.02	0.69	12	0.45	1177.00	11904.00	18970	20230503	-56.46	8080	20231113	2.23	18970	-56.46	20230503	8080	2.23	20231113	18970	-56.46	20230503	8080	2.23	20231113	4.40	N	079170	500	26 억		465523	N	N	0	N	00	N
79	20231117	110640	57	100.00	KOSDAQ		금속	N	N	N	N		N	8260	-270	5	-3.17	175697690	21161	67.66	8500	8500	8240	11080	5980	8530	8302.90	8.95	0	-14978	8730	8630	8450	8350	8170	8680	8400	26	2550	500	5110	10	1	5200000	430	7.02	0.69	12	0.41	1177.00	11904.00	18970	20230503	-56.46	8080	20231113	2.23	18970	-56.46	20230503	8080	2.23	20231113	18970	-56.46	20230503	8080	2.23	20231113	4.40	N	079170	500	26 억		465523	N	N	0	N	00	N
80	20231117	100637	57	100.00	KOSDAQ		금속	N	N	N	N		N	8280	-250	5	-2.93	124984170	15029	48.05	8500	8500	8250	11080	5980	8530	8316.20	8.95	0	-10850	8730	8630	8450	8350	8170	8680	8400	26	2550	500	5110	10	1	5200000	431	7.03	0.70	12	0.29	1177.00	11904.00	18970	20230503	-56.35	8080	20231113	2.48	18970	-56.35	20230503	8080	2.48	20231113	18970	-56.35	20230503	8080	2.48	20231113	4.40	N	079170	500	26 억		465523	N	N	0	N	00	N
81	20231117	090640	57	100.00	KOSDAQ		금속	N	N	N	N		N	8430	-100	5	-1.17	6883330	813	2.60	8500	8500	8430	11080	5980	8530	8466.58	8.95	0	-279	8730	8630	8450	8350	8170	8680	8400	26	2550	500	5110	10	1	5200000	438	7.16	0.71	12	0.02	1177.00	11904.00	18970	20230503	-55.56	8080	20231113	4.33	18970	-55.56	20230503	8080	4.33	20231113	18970	-55.56	20230503	8080	4.33	20231113	4.40	N	079170	500	26 억		465523	N	N	0	N	00	N
82	20231116	160639	57	100.00	KOSDAQ		금속	N	N	N	N		N	8420	-40	5	-0.47	239536720	28374	68.34	8460	8540	8270	10990	5930	8460	8442.12	8.85	0	6188	8640	8550	8460	8370	8280	8595	8415	26	2530	500	5070	10	1	5200000	438	7.15	0.71	12	0.55	1177.00	11904.00	18970	20230503	-55.61	8080	20231113	4.21	18970	-55.61	20230503	8080	4.21	20231113	18970	-55.61	20230503	8080	4.21	20231113	4.51	N	079170	500	26 억		460246	N	N	0	N	00	N
83	20231116	150635	57	100.00	KOSDAQ		금속	N	N	N	N		N	8450	-10	5	-0.12	203394590	24103	58.06	8460	8540	8270	10990	5930	8460	8438.56	8.85	0	7336	8640	8550	8460	8370	8280	8595	8415	26	2530	500	5070	10	1	5200000	439	7.18	0.71	12	0.46	1177.00	11904.00	18970	20230503	-55.46	8080	20231113	4.58	18970	-55.46	20230503	8080	4.58	20231113	18970	-55.46	20230503	8080	4.58	20231113	4.51	N	079170	500	26 억		460246	N	N	0	N	00	N
84	20231116	140613	57	100.00	KOSDAQ		금속	N	N	N	N		N	8460	0	3	0.00	124928200	14775	35.59	8460	8540	8270	10990	5930	8460	8455.38	8.85	0	1694	8640	8550	8460	8370	8280	8595	8415	26	2530	500	5070	10	1	5200000	440	7.19	0.71	12	0.28	1177.00	11904.00	18970	20230503	-55.40	8080	20231113	4.70	18970	-55.40	20230503	8080	4.70	20231113	18970	-55.40	20230503	8080	4.70	20231113	4.51	N	079170	500	26 억		460246	N	N	0	N	00	N
85	20231116	130633	57	100.00	KOSDAQ		금속	N	N	N	N		N	8490	30	2	0.35	105876320	12525	30.17	8460	8540	8270	10990	5930	8460	8453.20	8.85	0	901	8640	8550	8460	8370	8280	8595	8415	26	2530	500	5070	10	1	5200000	441	7.21	0.71	12	0.24	1177.00	11904.00	18970	20230503	-55.25	8080	20231113	5.07	18970	-55.25	20230503	8080	5.07	20231113	18970	-55.25	20230503	8080	5.07	20231113	4.51	N	079170	500	26 억		460246	N	N	0	N	00	N
86	20231116	120636	57	100.00	KOSDAQ		금속	N	N	N	N		N	8450	-10	5	-0.12	90715880	10732	25.85	8460	8540	8270	10990	5930	8460	8452.84	8.85	0	486	8640	8550	8460	8370	8280	8595	8415	26	2530	500	5070	10	1	5200000	439	7.18	0.71	12	0.21	1177.00	11904.00	18970	20230503	-55.46	8080	20231113	4.58	18970	-55.46	20230503	8080	4.58	20231113	18970	-55.46	20230503	8080	4.58	20231113	4.51	N	079170	500	26 억		460246	N	N	0	N	00	N
87	20231116	110632	57	100.00	KOSDAQ		금속	N	N	N	N		N	8500	40	2	0.47	83658880	9898	23.84	8460	8540	8270	10990	5930	8460	8452.10	8.85	0	245	8640	8550	8460	8370	8280	8595	8415	26	2530	500	5070	10	1	5200000	442	7.22	0.71	12	0.19	1177.00	11904.00	18970	20230503	-55.19	8080	20231113	5.20	18970	-55.19	20230503	8080	5.20	20231113	18970	-55.19	20230503	8080	5.20	20231113	4.51	N	079170	500	26 억		460246	N	N	0	N	00	N
88	20231116	100633	57	100.00	KOSDAQ		금속	N	N	N	N		N	8450	-10	5	-0.12	9414440	1118	2.69	8460	8460	8350	10990	5930	8460	8420.79	8.85	0	64	8640	8550	8460	8370	8280	8595	8415	26	2530	500	5070	10	1	5200000	439	7.18	0.71	12	0.02	1177.00	11904.00	18970	20230503	-55.46	8080	20231113	4.58	18970	-55.46	20230503	8080	4.58	20231113	18970	-55.46	20230503	8080	4.58	20231113	4.51	N	079170	500	26 억		460246	N	N	0	N	00	N
89	20231116	090634	57	100.00	KOSDAQ		금속	N	N	N	N		N	8460	0	3	0.00	0	0	0.00	0	0	0	10990	5930	8460	0.00	8.85	0	0	8640	8550	8460	8370	8280	8595	8415	26	2530	500	5070	10	1	5200000	440	7.19	0.71	12	0.00	1177.00	11904.00	18970	20230503	-55.40	8080	20231113	4.70	18970	-55.40	20230503	8080	4.70	20231113	18970	-55.40	20230503	8080	4.70	20231113	4.51	N	079170	500	26 억		460246	N	N	0	N	00	N
90	20231115	160553	57	100.00	KOSDAQ		금속	N	N	N	N		N	8460	90	2	1.08	351044700	41488	124.98	8400	8550	8370	10880	5860	8370	8461.58	8.59	0	13459	8556	8462	8276	8182	7996	8510	8230	26	2510	500	5020	10	1	5200000	440	7.19	0.71	12	0.80	1177.00	11904.00	18970	20230503	-55.40	8080	20231113	4.70	18970	-55.40	20230503	8080	4.70	20231113	18970	-55.40	20230503	8080	4.70	20231113	4.66	N	079170	500	26 억		446787	N	N	0	N	00	N
91	20231115	150642	57	100.00	KOSDAQ		금속	N	N	N	N		N	8480	110	2	1.31	337088470	39841	120.02	8400	8550	8370	10880	5860	8370	8461.07	8.59	0	13375	8556	8462	8276	8182	7996	8510	8230	26	2510	500	5020	10	1	5200000	441	7.20	0.71	12	0.77	1177.00	11904.00	18970	20230503	-55.30	8080	20231113	4.95	18970	-55.30	20230503	8080	4.95	20231113	18970	-55.30	20230503	8080	4.95	20231113	4.66	N	079170	500	26 억		446787	N	N	0	N	00	N
92	20231115	140640	57	100.00	KOSDAQ		금속	N	N	N	N		N	8500	130	2	1.55	319862690	37810	113.90	8400	8550	8370	10880	5860	8370	8459.98	8.59	0	13025	8556	8462	8276	8182	7996	8510	8230	26	2510	500	5020	10	1	5200000	442	7.22	0.71	12	0.73	1177.00	11904.00	18970	20230503	-55.19	8080	20231113	5.20	18970	-55.19	20230503	8080	5.20	20231113	18970	-55.19	20230503	8080	5.20	20231113	4.66	N	079170	500	26 억		446787	N	N	0	N	00	N
93	20231115	130643	57	100.00	KOSDAQ		금속	N	N	N	N		N	8510	140	2	1.67	297370610	35160	105.92	8400	8550	8370	10880	5860	8370	8457.89	8.59	0	11652	8556	8462	8276	8182	7996	8510	8230	26	2510	500	5020	10	1	5200000	443	7.23	0.71	12	0.68	1177.00	11904.00	18970	20230503	-55.14	8080	20231113	5.32	18970	-55.14	20230503	8080	5.32	20231113	18970	-55.14	20230503	8080	5.32	20231113	4.66	N	079170	500	26 억		446787	N	N	0	N	00	N
94	20231115	120646	57	100.00	KOSDAQ		금속	N	N	N	N		N	8460	90	2	1.08	258768590	30619	92.24	8400	8550	8370	10880	5860	8370	8451.51	8.59	0	10594	8556	8462	8276	8182	7996	8510	8230	26	2510	500	5020	10	1	5200000	440	7.19	0.71	12	0.59	1177.00	11904.00	18970	20230503	-55.40	8080	20231113	4.70	18970	-55.40	20230503	8080	4.70	20231113	18970	-55.40	20230503	8080	4.70	20231113	4.66	N	079170	500	26 억		446787	N	N	0	N	00	N
95	20231115	110651	57	100.00	KOSDAQ		금속	N	N	N	N		N	8430	60	2	0.72	237602890	28111	84.68	8400	8550	8370	10880	5860	8370	8452.60	8.59	0	9954	8556	8462	8276	8182	7996	8510	8230	26	2510	500	5020	10	1	5200000	438	7.16	0.71	12	0.54	1177.00	11904.00	18970	20230503	-55.56	8080	20231113	4.33	18970	-55.56	20230503	8080	4.33	20231113	18970	-55.56	20230503	8080	4.33	20231113	4.66	N	079170	500	26 억		446787	N	N	0	N	00	N
96	20231115	100645	57	100.00	KOSDAQ		금속	N	N	N	N		N	8480	110	2	1.31	140999850	16692	50.28	8400	8550	8370	10880	5860	8370	8447.62	8.59	0	6006	8556	8462	8276	8182	7996	8510	8230	26	2510	500	5020	10	1	5200000	441	7.20	0.71	12	0.32	1177.00	11904.00	18970	20230503	-55.30	8080	20231113	4.95	18970	-55.30	20230503	8080	4.95	20231113	18970	-55.30	20230503	8080	4.95	20231113	4.66	N	079170	500	26 억		446787	N	N	0	N	00	N
97	20231115	090639	57	100.00	KOSDAQ		금속	N	N	N	N		N	8520	150	2	1.79	39570990	4672	14.07	8400	8550	8400	10880	5860	8370	8472.00	8.59	0	1604	8556	8462	8276	8182	7996	8510	8230	26	2510	500	5020	10	1	5200000	443	7.24	0.72	12	0.09	1177.00	11904.00	18970	20230503	-55.09	8080	20231113	5.45	18970	-55.09	20230503	8080	5.45	20231113	18970	-55.09	20230503	8080	5.45	20231113	4.66	N	079170	500	26 억		446787	N	N	0	N	00	N
98	20231114	160631	57	100.00	KOSDAQ		금속	N	N	N	N		N	8370	280	2	3.46	275358590	33186	87.70	8090	8370	8090	10510	5670	8090	8297.42	8.19	0	20296	8456	8272	8176	7992	7896	8225	7945	26	2420	500	4850	10	1	5200000	435	7.11	0.70	12	0.64	1177.00	11904.00	18970	20230503	-55.88	8080	20231113	3.59	18970	-55.88	20230503	8080	3.59	20231113	18970	-55.88	20230503	8080	3.59	20231113	4.68	N	079170	500	26 억		425941	N	N	0	N	00	N
99	20231114	150632	57	100.00	KOSDAQ		금속	N	N	N	N		N	8330	240	2	2.97	266747210	32156	84.98	8090	8360	8090	10510	5670	8090	8295.41	8.19	0	19946	8456	8272	8176	7992	7896	8225	7945	26	2420	500	4850	10	1	5200000	433	7.08	0.70	12	0.62	1177.00	11904.00	18970	20230503	-56.09	8080	20231113	3.09	18970	-56.09	20230503	8080	3.09	20231113	18970	-56.09	20230503	8080	3.09	20231113	4.68	N	079170	500	26 억		425941	N	N	0	N	00	N
100	20231114	140632	57	100.00	KOSDAQ		금속	N	N	N	N		N	8360	270	2	3.34	205857890	24853	65.68	8090	8360	8090	10510	5670	8090	8283.02	8.19	0	16482	8456	8272	8176	7992	7896	8225	7945	26	2420	500	4850	10	1	5200000	435	7.10	0.70	12	0.48	1177.00	11904.00	18970	20230503	-55.93	8080	20231113	3.47	18970	-55.93	20230503	8080	3.47	20231113	18970	-55.93	20230503	8080	3.47	20231113	4.68	N	079170	500	26 억		425941	N	N	0	N	00	N
101	20231114	130634	57	100.00	KOSDAQ		금속	N	N	N	N		N	8340	250	2	3.09	179757870	21720	57.40	8090	8340	8090	10510	5670	8090	8276.15	8.19	0	15100	8456	8272	8176	7992	7896	8225	7945	26	2420	500	4850	10	1	5200000	434	7.09	0.70	12	0.42	1177.00	11904.00	18970	20230503	-56.04	8080	20231113	3.22	18970	-56.04	20230503	8080	3.22	20231113	18970	-56.04	20230503	8080	3.22	20231113	4.68	N	079170	500	26 억		425941	N	N	0	N	00	N
102	20231114	120635	57	100.00	KOSDAQ		금속	N	N	N	N		N	8310	220	2	2.72	137746500	16671	44.06	8090	8340	8090	10510	5670	8090	8262.64	8.19	0	10634	8456	8272	8176	7992	7896	8225	7945	26	2420	500	4850	10	1	5200000	432	7.06	0.70	12	0.32	1177.00	11904.00	18970	20230503	-56.19	8080	20231113	2.85	18970	-56.19	20230503	8080	2.85	20231113	18970	-56.19	20230503	8080	2.85	20231113	4.68	N	079170	500	26 억		425941	N	N	0	N	00	N
103	20231114	110641	57	100.00	KOSDAQ		금속	N	N	N	N		N	8290	200	2	2.47	128985970	15615	41.27	8090	8340	8090	10510	5670	8090	8260.39	8.19	0	10492	8456	8272	8176	7992	7896	8225	7945	26	2420	500	4850	10	1	5200000	431	7.04	0.70	12	0.30	1177.00	11904.00	18970	20230503	-56.30	8080	20231113	2.60	18970	-56.30	20230503	8080	2.60	20231113	18970	-56.30	20230503	8080	2.60	20231113	4.68	N	079170	500	26 억		425941	N	N	0	N	00	N
104	20231114	100634	57	100.00	KOSDAQ		금속	N	N	N	N		N	8300	210	2	2.60	85582840	10390	27.46	8090	8340	8090	10510	5670	8090	8237.04	8.19	0	5869	8456	8272	8176	7992	7896	8225	7945	26	2420	500	4850	10	1	5200000	432	7.05	0.70	12	0.20	1177.00	11904.00	18970	20230503	-56.25	8080	20231113	2.72	18970	-56.25	20230503	8080	2.72	20231113	18970	-56.25	20230503	8080	2.72	20231113	4.68	N	079170	500	26 억		425941	N	N	0	N	00	N
105	20231114	090628	57	100.00	KOSDAQ		금속	N	N	N	N		N	8200	110	2	1.36	28987090	3552	9.39	8090	8200	8090	10510	5670	8090	8160.78	8.19	0	1375	8456	8272	8176	7992	7896	8225	7945	26	2420	500	4850	10	1	5200000	426	6.97	0.69	12	0.07	1177.00	11904.00	18970	20230503	-56.77	8080	20231113	1.49	18970	-56.77	20230503	8080	1.49	20231113	18970	-56.77	20230503	8080	1.49	20231113	4.68	N	079170	500	26 억		425941	N	N	0	N	00	N
106	20231113	160624	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8090	-140	5	-1.70	307881560	37760	90.01	8240	8360	8080	10690	5770	8230	8153.65	8.30	0	-5355	8543	8386	8303	8146	8063	8345	8105	26	2460	500	4930	10	1	5200000	421	6.87	0.68	12	0.73	1177.00	11904.00	18970	20230503	-57.35	8080	20231113	0.12	18970	-57.35	20230503	8080	0.12	20231113	18970	-57.35	20230503	8080	0.12	20231113	4.88	N	079170	500	26 억		431812	N	N	0	N	00	N
107	20231113	150623	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8100	-130	5	-1.58	291050670	35679	85.05	8240	8360	8080	10690	5770	8230	8157.48	8.30	0	-5322	8543	8386	8303	8146	8063	8345	8105	26	2460	500	4930	10	1	5200000	421	6.88	0.68	12	0.69	1177.00	11904.00	18970	20230503	-57.30	8080	20231113	0.25	18970	-57.30	20230503	8080	0.25	20231113	18970	-57.30	20230503	8080	0.25	20231113	4.88	N	079170	500	26 억		431812	N	N	0	N	00	N
108	20231113	140621	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8110	-120	5	-1.46	247367110	30289	72.20	8240	8360	8100	10690	5770	8230	8166.90	8.30	0	-5419	8543	8386	8303	8146	8063	8345	8105	26	2460	500	4930	10	1	5200000	422	6.89	0.68	12	0.58	1177.00	11904.00	18970	20230503	-57.25	8100	20231113	0.12	18970	-57.25	20230503	8100	0.12	20231113	18970	-57.25	20230503	8100	0.12	20231113	4.88	N	079170	500	26 억		431812	N	N	0	N	00	N
109	20231113	130620	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8180	-50	5	-0.61	218336150	26722	63.70	8240	8360	8110	10690	5770	8230	8170.65	8.30	0	-4981	8543	8386	8303	8146	8063	8345	8105	26	2460	500	4930	10	1	5200000	425	6.95	0.69	12	0.51	1177.00	11904.00	18970	20230503	-56.88	8110	20231113	0.86	18970	-56.88	20230503	8110	0.86	20231113	18970	-56.88	20230503	8110	0.86	20231113	4.88	N	079170	500	26 억		431812	N	N	0	N	00	N
110	20231113	120620	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8130	-100	5	-1.22	178439530	21809	51.99	8240	8360	8110	10690	5770	8230	8181.92	8.30	0	-5218	8543	8386	8303	8146	8063	8345	8105	26	2460	500	4930	10	1	5200000	423	6.91	0.68	12	0.42	1177.00	11904.00	18970	20230503	-57.14	8110	20231113	0.25	18970	-57.14	20230503	8110	0.25	20231113	18970	-57.14	20230503	8110	0.25	20231113	4.88	N	079170	500	26 억		431812	N	N	0	N	00	N
111	20231113	110618	57	100.00	KOSDAQ		금속	N	N	N	N		N	8180	-50	5	-0.61	136484170	16658	39.71	8240	8360	8130	10690	5770	8230	8193.31	8.30	0	-1444	8543	8386	8303	8146	8063	8345	8105	26	2460	500	4930	10	1	5200000	425	6.95	0.69	12	0.32	1177.00	11904.00	18970	20230503	-56.88	8110	20231024	0.86	18970	-56.88	20230503	8110	0.86	20231024	18970	-56.88	20230503	8110	0.86	20231024	4.88	N	079170	500	26 억		431812	N	N	0	N	00	N
112	20231113	100617	57	100.00	KOSDAQ		금속	N	N	N	N		N	8220	-10	5	-0.12	75289850	9166	21.85	8240	8360	8170	10690	5770	8230	8214.04	8.30	0	-773	8543	8386	8303	8146	8063	8345	8105	26	2460	500	4930	10	1	5200000	427	6.98	0.69	12	0.18	1177.00	11904.00	18970	20230503	-56.67	8110	20231024	1.36	18970	-56.67	20230503	8110	1.36	20231024	18970	-56.67	20230503	8110	1.36	20231024	4.88	N	079170	500	26 억		431812	N	N	0	N	00	N
113	20231113	090623	57	100.00	KOSDAQ		금속	N	N	N	N		N	8210	-20	5	-0.24	16990690	2062	4.92	8240	8360	8210	10690	5770	8230	8239.91	8.30	0	-447	8543	8386	8303	8146	8063	8345	8105	26	2460	500	4930	10	1	5200000	427	6.98	0.69	12	0.04	1177.00	11904.00	18970	20230503	-56.72	8110	20231024	1.23	18970	-56.72	20230503	8110	1.23	20231024	18970	-56.72	20230503	8110	1.23	20231024	4.88	N	079170	500	26 억		431812	N	N	0	N	00	N
114	20231110	160638	57	100.00	KOSDAQ		금속	N	N	N	N		N	8230	-230	5	-2.72	344943080	41719	113.51	8460	8460	8220	10990	5930	8460	8268.43	8.65	0	-17880	8713	8586	8463	8336	8213	8525	8275	26	2530	500	5070	10	1	5200000	428	6.99	0.69	12	0.80	1177.00	11904.00	18970	20230503	-56.62	8110	20231024	1.48	18970	-56.62	20230503	8110	1.48	20231024	18970	-56.62	20230503	8110	1.48	20231024	4.93	N	079170	500	26 억		449693	N	N	0	N	00	N
115	20231110	150631	57	100.00	KOSDAQ		금속	N	N	N	N		N	8250	-210	5	-2.48	320909210	38799	105.57	8460	8460	8220	10990	5930	8460	8271.07	8.65	0	-17136	8713	8586	8463	8336	8213	8525	8275	26	2530	500	5070	10	1	5200000	429	7.01	0.69	12	0.75	1177.00	11904.00	18970	20230503	-56.51	8110	20231024	1.73	18970	-56.51	20230503	8110	1.73	20231024	18970	-56.51	20230503	8110	1.73	20231024	4.93	N	079170	500	26 억		449693	N	N	0	N	00	N
116	20231110	140625	57	100.00	KOSDAQ		금속	N	N	N	N		N	8270	-190	5	-2.25	288730780	34898	94.95	8460	8460	8220	10990	5930	8460	8273.56	8.65	0	-14362	8713	8586	8463	8336	8213	8525	8275	26	2530	500	5070	10	1	5200000	430	7.03	0.69	12	0.67	1177.00	11904.00	18970	20230503	-56.40	8110	20231024	1.97	18970	-56.40	20230503	8110	1.97	20231024	18970	-56.40	20230503	8110	1.97	20231024	4.93	N	079170	500	26 억		449693	N	N	0	N	00	N
117	20231110	130627	57	100.00	KOSDAQ		금속	N	N	N	N		N	8230	-230	5	-2.72	275014080	33234	90.43	8460	8460	8230	10990	5930	8460	8275.08	8.65	0	-13018	8713	8586	8463	8336	8213	8525	8275	26	2530	500	5070	10	1	5200000	428	6.99	0.69	12	0.64	1177.00	11904.00	18970	20230503	-56.62	8110	20231024	1.48	18970	-56.62	20230503	8110	1.48	20231024	18970	-56.62	20230503	8110	1.48	20231024	4.93	N	079170	500	26 억		449693	N	N	0	N	00	N
118	20231110	120628	57	100.00	KOSDAQ		금속	N	N	N	N		N	8280	-180	5	-2.13	199482090	24080	65.52	8460	8460	8230	10990	5930	8460	8284.14	8.65	0	-8279	8713	8586	8463	8336	8213	8525	8275	26	2530	500	5070	10	1	5200000	431	7.03	0.70	12	0.46	1177.00	11904.00	18970	20230503	-56.35	8110	20231024	2.10	18970	-56.35	20230503	8110	2.10	20231024	18970	-56.35	20230503	8110	2.10	20231024	4.93	N	079170	500	26 억		449693	N	N	0	N	00	N
119	20231110	110620	57	100.00	KOSDAQ		금속	N	N	N	N		N	8310	-150	5	-1.77	175473590	21180	57.63	8460	8460	8230	10990	5930	8460	8284.87	8.65	0	-7320	8713	8586	8463	8336	8213	8525	8275	26	2530	500	5070	10	1	5200000	432	7.06	0.70	12	0.41	1177.00	11904.00	18970	20230503	-56.19	8110	20231024	2.47	18970	-56.19	20230503	8110	2.47	20231024	18970	-56.19	20230503	8110	2.47	20231024	4.93	N	079170	500	26 억		449693	N	N	0	N	00	N
120	20231110	100627	57	100.00	KOSDAQ		금속	N	N	N	N		N	8260	-200	5	-2.36	133927360	16157	43.96	8460	8460	8230	10990	5930	8460	8289.12	8.65	0	-7335	8713	8586	8463	8336	8213	8525	8275	26	2530	500	5070	10	1	5200000	430	7.02	0.69	12	0.31	1177.00	11904.00	18970	20230503	-56.46	8110	20231024	1.85	18970	-56.46	20230503	8110	1.85	20231024	18970	-56.46	20230503	8110	1.85	20231024	4.93	N	079170	500	26 억		449693	N	N	0	N	00	N
121	20231110	090615	57	100.00	KOSDAQ		금속	N	N	N	N		N	8310	-150	5	-1.77	21807870	2604	7.09	8460	8460	8230	10990	5930	8460	8374.76	8.65	0	-868	8713	8586	8463	8336	8213	8525	8275	26	2530	500	5070	10	1	5200000	432	7.06	0.70	12	0.05	1177.00	11904.00	18970	20230503	-56.19	8110	20231024	2.47	18970	-56.19	20230503	8110	2.47	20231024	18970	-56.19	20230503	8110	2.47	20231024	4.93	N	079170	500	26 억		449693	N	N	0	N	00	N
122	20231109	160609	57	100.00	KOSDAQ		금속	N	N	N	N		N	8460	-40	5	-0.47	308196320	36649	81.29	8570	8590	8340	11050	5950	8500	8409.34	8.69	0	-2340	9080	8790	8580	8290	8080	8685	8185	26	2550	500	5100	10	1	5200000	440	7.19	0.71	12	0.70	1177.00	11904.00	18970	20230503	-55.40	8110	20231024	4.32	18970	-55.40	20230503	8110	4.32	20231024	18970	-55.40	20230503	8110	4.32	20231024	5.08	N	079170	500	26 억		452033	N	N	0	N	00	N
123	20231109	150610	57	100.00	KOSDAQ		금속	N	N	N	N		N	8430	-70	5	-0.82	282645120	33616	74.56	8570	8590	8340	11050	5950	8500	8408.00	8.69	0	-1622	9080	8790	8580	8290	8080	8685	8185	26	2550	500	5100	10	1	5200000	438	7.16	0.71	12	0.65	1177.00	11904.00	18970	20230503	-55.56	8110	20231024	3.95	18970	-55.56	20230503	8110	3.95	20231024	18970	-55.56	20230503	8110	3.95	20231024	5.08	N	079170	500	26 억		452033	N	N	0	N	00	N
124	20231109	140608	57	100.00	KOSDAQ		금속	N	N	N	N		N	8390	-110	5	-1.29	258815980	30779	68.27	8570	8590	8340	11050	5950	8500	8408.79	8.69	0	-1182	9080	8790	8580	8290	8080	8685	8185	26	2550	500	5100	10	1	5200000	436	7.13	0.70	12	0.59	1177.00	11904.00	18970	20230503	-55.77	8110	20231024	3.45	18970	-55.77	20230503	8110	3.45	20231024	18970	-55.77	20230503	8110	3.45	20231024	5.08	N	079170	500	26 억		452033	N	N	0	N	00	N
125	20231109	130611	57	100.00	KOSDAQ		금속	N	N	N	N		N	8400	-100	5	-1.18	240763600	28630	63.50	8570	8590	8340	11050	5950	8500	8409.42	8.69	0	-696	9080	8790	8580	8290	8080	8685	8185	26	2550	500	5100	10	1	5200000	437	7.14	0.71	12	0.55	1177.00	11904.00	18970	20230503	-55.72	8110	20231024	3.58	18970	-55.72	20230503	8110	3.58	20231024	18970	-55.72	20230503	8110	3.58	20231024	5.08	N	079170	500	26 억		452033	N	N	0	N	00	N
126	20231109	120614	57	100.00	KOSDAQ		금속	N	N	N	N		N	8360	-140	5	-1.65	230498300	27406	60.79	8570	8590	8340	11050	5950	8500	8410.44	8.69	0	-507	9080	8790	8580	8290	8080	8685	8185	26	2550	500	5100	10	1	5200000	435	7.10	0.70	12	0.53	1177.00	11904.00	18970	20230503	-55.93	8110	20231024	3.08	18970	-55.93	20230503	8110	3.08	20231024	18970	-55.93	20230503	8110	3.08	20231024	5.08	N	079170	500	26 억		452033	N	N	0	N	00	N
127	20231109	110612	57	100.00	KOSDAQ		금속	N	N	N	N		N	8450	-50	5	-0.59	149276810	17683	39.22	8570	8590	8340	11050	5950	8500	8441.76	8.69	0	-2536	9080	8790	8580	8290	8080	8685	8185	26	2550	500	5100	10	1	5200000	439	7.18	0.71	12	0.34	1177.00	11904.00	18970	20230503	-55.46	8110	20231024	4.19	18970	-55.46	20230503	8110	4.19	20231024	18970	-55.46	20230503	8110	4.19	20231024	5.08	N	079170	500	26 억		452033	N	N	0	N	00	N
128	20231109	100608	57	100.00	KOSDAQ		금속	N	N	N	N		N	8350	-150	5	-1.76	122283310	14467	32.09	8570	8590	8340	11050	5950	8500	8452.50	8.69	0	-3092	9080	8790	8580	8290	8080	8685	8185	26	2550	500	5100	10	1	5200000	434	7.09	0.70	12	0.28	1177.00	11904.00	18970	20230503	-55.98	8110	20231024	2.96	18970	-55.98	20230503	8110	2.96	20231024	18970	-55.98	20230503	8110	2.96	20231024	5.08	N	079170	500	26 억		452033	N	N	0	N	00	N
129	20231109	090609	57	100.00	KOSDAQ		금속	N	N	N	N		N	8590	90	2	1.06	21880270	2557	5.67	8570	8590	8500	11050	5950	8500	8557.46	8.69	0	-986	9080	8790	8580	8290	8080	8685	8185	26	2550	500	5100	10	1	5200000	447	7.30	0.72	12	0.05	1177.00	11904.00	18970	20230503	-54.72	8110	20231024	5.92	18970	-54.72	20230503	8110	5.92	20231024	18970	-54.72	20230503	8110	5.92	20231024	5.08	N	079170	500	26 억		452033	N	N	0	N	00	N
130	20231108	160605	57	100.00	KOSDAQ		금속	N	N	N	N		N	8500	-160	5	-1.85	379314760	43844	69.98	8780	8870	8370	11250	6070	8660	8651.79	8.87	0	-9309	9046	8852	8656	8462	8266	8755	8365	26	2590	500	5190	10	1	5200000	442	7.22	0.71	12	0.84	1177.00	11904.00	18970	20230503	-55.19	8110	20231024	4.81	18970	-55.19	20230503	8110	4.81	20231024	18970	-55.19	20230503	8110	4.81	20231024	5.10	N	079170	500	26 억		461357	N	N	0	N	00	N
131	20231108	150608	57	100.00	KOSDAQ		금속	N	N	N	N		N	8500	-160	5	-1.85	361737080	41772	66.67	8780	8870	8370	11250	6070	8660	8659.80	8.87	0	-7978	9046	8852	8656	8462	8266	8755	8365	26	2590	500	5190	10	1	5200000	442	7.22	0.71	12	0.80	1177.00	11904.00	18970	20230503	-55.19	8110	20231024	4.81	18970	-55.19	20230503	8110	4.81	20231024	18970	-55.19	20230503	8110	4.81	20231024	5.10	N	079170	500	26 억		461357	N	N	0	N	00	N
132	20231108	140605	57	100.00	KOSDAQ		금속	N	N	N	N		N	8610	-50	5	-0.58	279195520	32043	51.14	8780	8870	8570	11250	6070	8660	8713.15	8.87	0	-4386	9046	8852	8656	8462	8266	8755	8365	26	2590	500	5190	10	1	5200000	448	7.32	0.72	12	0.62	1177.00	11904.00	18970	20230503	-54.61	8110	20231024	6.17	18970	-54.61	20230503	8110	6.17	20231024	18970	-54.61	20230503	8110	6.17	20231024	5.10	N	079170	500	26 억		461357	N	N	0	N	00	N
133	20231108	130607	57	100.00	KOSDAQ		금속	N	N	N	N		N	8580	-80	5	-0.92	276681830	31751	50.68	8780	8870	8570	11250	6070	8660	8714.11	8.87	0	-4161	9046	8852	8656	8462	8266	8755	8365	26	2590	500	5190	10	1	5200000	446	7.29	0.72	12	0.61	1177.00	11904.00	18970	20230503	-54.77	8110	20231024	5.80	18970	-54.77	20230503	8110	5.80	20231024	18970	-54.77	20230503	8110	5.80	20231024	5.10	N	079170	500	26 억		461357	N	N	0	N	00	N
134	20231108	120601	57	100.00	KOSDAQ		금속	N	N	N	N		N	8640	-20	5	-0.23	239174140	27389	43.71	8780	8870	8610	11250	6070	8660	8732.49	8.87	0	-2052	9046	8852	8656	8462	8266	8755	8365	26	2590	500	5190	10	1	5200000	449	7.34	0.73	12	0.53	1177.00	11904.00	18970	20230503	-54.45	8110	20231024	6.54	18970	-54.45	20230503	8110	6.54	20231024	18970	-54.45	20230503	8110	6.54	20231024	5.10	N	079170	500	26 억		461357	N	N	0	N	00	N
135	20231108	110605	57	100.00	KOSDAQ		금속	N	N	N	N		N	8620	-40	5	-0.46	230597230	26395	42.13	8780	8870	8610	11250	6070	8660	8736.40	8.87	0	-1629	9046	8852	8656	8462	8266	8755	8365	26	2590	500	5190	10	1	5200000	448	7.32	0.72	12	0.51	1177.00	11904.00	18970	20230503	-54.56	8110	20231024	6.29	18970	-54.56	20230503	8110	6.29	20231024	18970	-54.56	20230503	8110	6.29	20231024	5.10	N	079170	500	26 억		461357	N	N	0	N	00	N
136	20231108	100606	57	100.00	KOSDAQ		금속	N	N	N	N		N	8700	40	2	0.46	148487380	16921	27.01	8780	8870	8670	11250	6070	8660	8775.33	8.87	0	4511	9046	8852	8656	8462	8266	8755	8365	26	2590	500	5190	10	1	5200000	452	7.39	0.73	12	0.33	1177.00	11904.00	18970	20230503	-54.14	8110	20231024	7.27	18970	-54.14	20230503	8110	7.27	20231024	18970	-54.14	20230503	8110	7.27	20231024	5.10	N	079170	500	26 억		461357	N	N	0	N	00	N
137	20231108	090603	57	100.00	KOSDAQ		금속	N	N	N	N		N	8750	90	2	1.04	19752800	2257	3.60	8780	8810	8670	11250	6070	8660	8751.79	8.87	0	1587	9046	8852	8656	8462	8266	8755	8365	26	2590	500	5190	10	1	5200000	455	7.43	0.74	12	0.04	1177.00	11904.00	18970	20230503	-53.87	8110	20231024	7.89	18970	-53.87	20230503	8110	7.89	20231024	18970	-53.87	20230503	8110	7.89	20231024	5.10	N	079170	500	26 억		461357	N	N	0	N	00	N
138	20231107	160606	57	100.00	KOSDAQ		금속	N	N	N	N		N	8660	-170	5	-1.93	539500970	62477	86.40	8840	8850	8460	11470	6190	8830	8635.19	9.17	0	-15644	9010	8920	8770	8680	8530	8965	8725	26	2640	500	5290	10	1	5200000	450	7.36	0.73	12	1.20	1177.00	11904.00	18970	20230503	-54.35	8110	20231024	6.78	18970	-54.35	20230503	8110	6.78	20231024	18970	-54.35	20230503	8110	6.78	20231024	5.27	N	079170	500	26 억		476999	N	N	0	N	00	N
139	20231107	150605	57	100.00	KOSDAQ		금속	N	N	N	N		N	8620	-210	5	-2.38	526281880	60950	84.28	8840	8850	8460	11470	6190	8830	8634.65	9.17	0	-15955	9010	8920	8770	8680	8530	8965	8725	26	2640	500	5290	10	1	5200000	448	7.32	0.72	12	1.17	1177.00	11904.00	18970	20230503	-54.56	8110	20231024	6.29	18970	-54.56	20230503	8110	6.29	20231024	18970	-54.56	20230503	8110	6.29	20231024	5.27	N	079170	500	26 억		476999	N	N	0	N	00	N
140	20231107	140609	57	100.00	KOSDAQ		금속	N	N	N	N		N	8620	-210	5	-2.38	503965310	58359	80.70	8840	8850	8460	11470	6190	8830	8635.61	9.17	0	-16447	9010	8920	8770	8680	8530	8965	8725	26	2640	500	5290	10	1	5200000	448	7.32	0.72	12	1.12	1177.00	11904.00	18970	20230503	-54.56	8110	20231024	6.29	18970	-54.56	20230503	8110	6.29	20231024	18970	-54.56	20230503	8110	6.29	20231024	5.27	N	079170	500	26 억		476999	N	N	0	N	00	N
141	20231107	130608	57	100.00	KOSDAQ		금속	N	N	N	N		N	8590	-240	5	-2.72	449482600	52018	71.93	8840	8850	8460	11470	6190	8830	8640.91	9.17	0	-17686	9010	8920	8770	8680	8530	8965	8725	26	2640	500	5290	10	1	5200000	447	7.30	0.72	12	1.00	1177.00	11904.00	18970	20230503	-54.72	8110	20231024	5.92	18970	-54.72	20230503	8110	5.92	20231024	18970	-54.72	20230503	8110	5.92	20231024	5.27	N	079170	500	26 억		476999	N	N	0	N	00	N
142	20231107	120604	57	100.00	KOSDAQ		금속	N	N	N	N		N	8550	-280	5	-3.17	396616450	45815	63.35	8840	8850	8480	11470	6190	8830	8656.91	9.17	0	-15216	9010	8920	8770	8680	8530	8965	8725	26	2640	500	5290	10	1	5200000	445	7.26	0.72	12	0.88	1177.00	11904.00	18970	20230503	-54.93	8110	20231024	5.43	18970	-54.93	20230503	8110	5.43	20231024	18970	-54.93	20230503	8110	5.43	20231024	5.27	N	079170	500	26 억		476999	N	N	0	N	00	N
143	20231107	110604	57	100.00	KOSDAQ		금속	N	N	N	N		N	8660	-170	5	-1.93	275100230	31616	43.72	8840	8850	8600	11470	6190	8830	8701.30	9.17	0	-10164	9010	8920	8770	8680	8530	8965	8725	26	2640	500	5290	10	1	5200000	450	7.36	0.73	12	0.61	1177.00	11904.00	18970	20230503	-54.35	8110	20231024	6.78	18970	-54.35	20230503	8110	6.78	20231024	18970	-54.35	20230503	8110	6.78	20231024	5.27	N	079170	500	26 억		476999	N	N	0	N	00	N
144	20231107	100612	57	100.00	KOSDAQ		금속	N	N	N	N		N	8670	-160	5	-1.81	223694830	25680	35.51	8840	8850	8600	11470	6190	8830	8710.86	9.17	0	-6719	9010	8920	8770	8680	8530	8965	8725	26	2640	500	5290	10	1	5200000	451	7.37	0.73	12	0.49	1177.00	11904.00	18970	20230503	-54.30	8110	20231024	6.91	18970	-54.30	20230503	8110	6.91	20231024	18970	-54.30	20230503	8110	6.91	20231024	5.27	N	079170	500	26 억		476999	N	N	0	N	00	N
145	20231107	090557	57	100.00	KOSDAQ		금속	N	N	N	N		N	8610	-220	5	-2.49	116997910	13453	18.60	8840	8850	8610	11470	6190	8830	8696.79	9.17	0	-6856	9010	8920	8770	8680	8530	8965	8725	26	2640	500	5290	10	1	5200000	448	7.32	0.72	12	0.26	1177.00	11904.00	18970	20230503	-54.61	8110	20231024	6.17	18970	-54.61	20230503	8110	6.17	20231024	18970	-54.61	20230503	8110	6.17	20231024	5.27	N	079170	500	26 억		476999	N	N	0	N	00	N
146	20231106	160552	57	100.00	KOSDAQ		금속	N	N	N	N		N	8830	210	2	2.44	628153090	71633	109.47	8640	8860	8620	11200	6040	8620	8768.98	8.64	0	27569	8866	8742	8606	8482	8346	8675	8415	26	2580	500	5170	10	1	5200000	459	7.50	0.74	12	1.38	1177.00	11904.00	18970	20230503	-53.45	8110	20231024	8.88	18970	-53.45	20230503	8110	8.88	20231024	18970	-53.45	20230503	8110	8.88	20231024	5.24	N	079170	500	26 억		449430	N	N	0	N	00	N
147	20231106	150554	57	100.00	KOSDAQ		금속	N	N	N	N		N	8830	210	2	2.44	561762080	64120	97.99	8640	8860	8620	11200	6040	8620	8761.11	8.64	0	26675	8866	8742	8606	8482	8346	8675	8415	26	2580	500	5170	10	1	5200000	459	7.50	0.74	12	1.23	1177.00	11904.00	18970	20230503	-53.45	8110	20231024	8.88	18970	-53.45	20230503	8110	8.88	20231024	18970	-53.45	20230503	8110	8.88	20231024	5.24	N	079170	500	26 억		449430	N	N	0	N	00	N
148	20231106	140552	57	100.00	KOSDAQ		금속	N	N	N	N		N	8820	200	2	2.32	493347210	56366	86.14	8640	8860	8620	11200	6040	8620	8752.57	8.64	0	26112	8866	8742	8606	8482	8346	8675	8415	26	2580	500	5170	10	1	5200000	459	7.49	0.74	12	1.08	1177.00	11904.00	18970	20230503	-53.51	8110	20231024	8.75	18970	-53.51	20230503	8110	8.75	20231024	18970	-53.51	20230503	8110	8.75	20231024	5.24	N	079170	500	26 억		449430	N	N	0	N	00	N
149	20231106	130559	57	100.00	KOSDAQ		금속	N	N	N	N		N	8780	160	2	1.86	461019320	52691	80.52	8640	8860	8620	11200	6040	8620	8749.49	8.64	0	25146	8866	8742	8606	8482	8346	8675	8415	26	2580	500	5170	10	1	5200000	457	7.46	0.74	12	1.01	1177.00	11904.00	18970	20230503	-53.72	8110	20231024	8.26	18970	-53.72	20230503	8110	8.26	20231024	18970	-53.72	20230503	8110	8.26	20231024	5.24	N	079170	500	26 억		449430	N	N	0	N	00	N
150	20231106	120555	57	100.00	KOSDAQ		금속	N	N	N	N		N	8800	180	2	2.09	419869310	48013	73.37	8640	8860	8620	11200	6040	8620	8744.91	8.64	0	23647	8866	8742	8606	8482	8346	8675	8415	26	2580	500	5170	10	1	5200000	458	7.48	0.74	12	0.92	1177.00	11904.00	18970	20230503	-53.61	8110	20231024	8.51	18970	-53.61	20230503	8110	8.51	20231024	18970	-53.61	20230503	8110	8.51	20231024	5.24	N	079170	500	26 억		449430	N	N	0	N	00	N
151	20231106	110555	57	100.00	KOSDAQ		금속	N	N	N	N		N	8750	130	2	1.51	367777400	42062	64.28	8640	8860	8620	11200	6040	8620	8743.70	8.64	0	22178	8866	8742	8606	8482	8346	8675	8415	26	2580	500	5170	10	1	5200000	455	7.43	0.74	12	0.81	1177.00	11904.00	18970	20230503	-53.87	8110	20231024	7.89	18970	-53.87	20230503	8110	7.89	20231024	18970	-53.87	20230503	8110	7.89	20231024	5.24	N	079170	500	26 억		449430	N	N	0	N	00	N
152	20231106	100533	57	100.00	KOSDAQ		금속	N	N	N	N		N	8730	110	2	1.28	175995020	20167	30.82	8640	8830	8620	11200	6040	8620	8726.88	8.64	0	8068	8866	8742	8606	8482	8346	8675	8415	26	2580	500	5170	10	1	5200000	454	7.42	0.73	12	0.39	1177.00	11904.00	18970	20230503	-53.98	8110	20231024	7.64	18970	-53.98	20230503	8110	7.64	20231024	18970	-53.98	20230503	8110	7.64	20231024	5.24	N	079170	500	26 억		449430	N	N	0	N	00	N
153	20231106	090555	57	100.00	KOSDAQ		금속	N	N	N	N		N	8670	50	2	0.58	25334970	2935	4.49	8640	8750	8620	11200	6040	8620	8632.02	8.64	0	240	8866	8742	8606	8482	8346	8675	8415	26	2580	500	5170	10	1	5200000	451	7.37	0.73	12	0.06	1177.00	11904.00	18970	20230503	-54.30	8110	20231024	6.91	18970	-54.30	20230503	8110	6.91	20231024	18970	-54.30	20230503	8110	6.91	20231024	5.24	N	079170	500	26 억		449430	N	N	0	N	00	N
154	20231103	160549	57	100.00	KOSDAQ		금속	N	N	N	N		N	8620	150	2	1.77	561042270	65106	78.60	8640	8730	8470	11010	5930	8470	8617.36	8.23	0	20263	8663	8566	8423	8326	8183	8615	8375	26	2540	500	5080	10	1	5200000	448	7.32	0.72	12	1.25	1177.00	11904.00	18970	20230503	-54.56	8110	20231024	6.29	18970	-54.56	20230503	8110	6.29	20231024	18970	-54.56	20230503	8110	6.29	20231024	5.31	N	079170	500	26 억		428007	N	N	0	N	00	N
155	20231103	150546	57	100.00	KOSDAQ		금속	N	N	N	N		N	8640	170	2	2.01	500928940	58151	70.20	8640	8730	8470	11010	5930	8470	8614.28	8.23	0	17963	8663	8566	8423	8326	8183	8615	8375	26	2540	500	5080	10	1	5200000	449	7.34	0.73	12	1.12	1177.00	11904.00	18970	20230503	-54.45	8110	20231024	6.54	18970	-54.45	20230503	8110	6.54	20231024	18970	-54.45	20230503	8110	6.54	20231024	5.31	N	079170	500	26 억		428007	N	N	0	N	00	N
156	20231103	140546	57	100.00	KOSDAQ		금속	N	N	N	N		N	8650	180	2	2.13	460018430	53424	64.50	8640	8730	8470	11010	5930	8470	8610.71	8.23	0	17694	8663	8566	8423	8326	8183	8615	8375	26	2540	500	5080	10	1	5200000	450	7.35	0.73	12	1.03	1177.00	11904.00	18970	20230503	-54.40	8110	20231024	6.66	18970	-54.40	20230503	8110	6.66	20231024	18970	-54.40	20230503	8110	6.66	20231024	5.31	N	079170	500	26 억		428007	N	N	0	N	00	N
157	20231103	130547	57	100.00	KOSDAQ		금속	N	N	N	N		N	8670	200	2	2.36	427011220	49606	59.89	8640	8730	8470	11010	5930	8470	8608.06	8.23	0	17537	8663	8566	8423	8326	8183	8615	8375	26	2540	500	5080	10	1	5200000	451	7.37	0.73	12	0.95	1177.00	11904.00	18970	20230503	-54.30	8110	20231024	6.91	18970	-54.30	20230503	8110	6.91	20231024	18970	-54.30	20230503	8110	6.91	20231024	5.31	N	079170	500	26 억		428007	N	N	0	N	00	N
158	20231103	120547	57	100.00	KOSDAQ		금속	N	N	N	N		N	8720	250	2	2.95	392454660	45627	55.08	8640	8720	8470	11010	5930	8470	8601.37	8.23	0	15330	8663	8566	8423	8326	8183	8615	8375	26	2540	500	5080	10	1	5200000	453	7.41	0.73	12	0.88	1177.00	11904.00	18970	20230503	-54.03	8110	20231024	7.52	18970	-54.03	20230503	8110	7.52	20231024	18970	-54.03	20230503	8110	7.52	20231024	5.31	N	079170	500	26 억		428007	N	N	0	N	00	N
159	20231103	110551	57	100.00	KOSDAQ		금속	N	N	N	N		N	8640	170	2	2.01	342896640	39895	48.16	8640	8700	8470	11010	5930	8470	8594.98	8.23	0	11199	8663	8566	8423	8326	8183	8615	8375	26	2540	500	5080	10	1	5200000	449	7.34	0.73	12	0.77	1177.00	11904.00	18970	20230503	-54.45	8110	20231024	6.54	18970	-54.45	20230503	8110	6.54	20231024	18970	-54.45	20230503	8110	6.54	20231024	5.31	N	079170	500	26 억		428007	N	N	0	N	00	N
160	20231103	100541	57	100.00	KOSDAQ		금속	N	N	N	N		N	8570	100	2	1.18	225677320	26328	31.78	8640	8670	8470	11010	5930	8470	8571.76	8.23	0	4380	8663	8566	8423	8326	8183	8615	8375	26	2540	500	5080	10	1	5200000	446	7.28	0.72	12	0.51	1177.00	11904.00	18970	20230503	-54.82	8110	20231024	5.67	18970	-54.82	20230503	8110	5.67	20231024	18970	-54.82	20230503	8110	5.67	20231024	5.31	N	079170	500	26 억		428007	N	N	0	N	00	N
161	20231103	090542	57	100.00	KOSDAQ		금속	N	N	N	N		N	8600	130	2	1.53	37511330	4358	5.26	8640	8670	8540	11010	5930	8470	8607.46	8.23	0	-285	8663	8566	8423	8326	8183	8615	8375	26	2540	500	5080	10	1	5200000	447	7.31	0.72	12	0.08	1177.00	11904.00	18970	20230503	-54.67	8110	20231024	6.04	18970	-54.67	20230503	8110	6.04	20231024	18970	-54.67	20230503	8110	6.04	20231024	5.31	N	079170	500	26 억		428007	N	N	0	N	00	N
162	20231102	160542	57	100.00	KOSDAQ		금속	N	N	N	N		N	8470	270	2	3.29	685106000	81353	115.16	8280	8520	8280	10660	5740	8200	8421.03	7.52	0	37112	8446	8322	8256	8132	8066	8290	8100	26	2460	500	4920	10	1	5200000	440	7.20	0.71	12	1.56	1177.00	11904.00	18970	20230503	-55.35	8110	20231024	4.44	18970	-55.35	20230503	8110	4.44	20231024	18970	-55.35	20230503	8110	4.44	20231024	5.26	N	079170	500	26 억		391155	N	N	0	N	00	N
163	20231102	150548	57	100.00	KOSDAQ		금속	N	N	N	N		N	8450	250	2	3.05	629169670	74759	105.83	8280	8510	8280	10660	5740	8200	8415.97	7.52	0	32659	8446	8322	8256	8132	8066	8290	8100	26	2460	500	4920	10	1	5200000	439	7.18	0.71	12	1.44	1177.00	11904.00	18970	20230503	-55.46	8110	20231024	4.19	18970	-55.46	20230503	8110	4.19	20231024	18970	-55.46	20230503	8110	4.19	20231024	5.26	N	079170	500	26 억		391155	N	N	0	N	00	N
164	20231102	140538	57	100.00	KOSDAQ		금속	N	N	N	N		N	8430	230	2	2.80	503225470	59881	84.77	8280	8480	8280	10660	5740	8200	8403.76	7.52	0	29038	8446	8322	8256	8132	8066	8290	8100	26	2460	500	4920	10	1	5200000	438	7.16	0.71	12	1.15	1177.00	11904.00	18970	20230503	-55.56	8110	20231024	3.95	18970	-55.56	20230503	8110	3.95	20231024	18970	-55.56	20230503	8110	3.95	20231024	5.26	N	079170	500	26 억		391155	N	N	0	N	00	N
165	20231102	130543	57	100.00	KOSDAQ		금속	N	N	N	N		N	8440	240	2	2.93	460822500	54841	77.63	8280	8480	8280	10660	5740	8200	8402.88	7.52	0	28049	8446	8322	8256	8132	8066	8290	8100	26	2460	500	4920	10	1	5200000	439	7.17	0.71	12	1.05	1177.00	11904.00	18970	20230503	-55.51	8110	20231024	4.07	18970	-55.51	20230503	8110	4.07	20231024	18970	-55.51	20230503	8110	4.07	20231024	5.26	N	079170	500	26 억		391155	N	N	0	N	00	N
166	20231102	120540	57	100.00	KOSDAQ		금속	N	N	N	N		N	8460	260	2	3.17	437449650	52062	73.70	8280	8480	8280	10660	5740	8200	8402.47	7.52	0	27705	8446	8322	8256	8132	8066	8290	8100	26	2460	500	4920	10	1	5200000	440	7.19	0.71	12	1.00	1177.00	11904.00	18970	20230503	-55.40	8110	20231024	4.32	18970	-55.40	20230503	8110	4.32	20231024	18970	-55.40	20230503	8110	4.32	20231024	5.26	N	079170	500	26 억		391155	N	N	0	N	00	N
167	20231102	110542	57	100.00	KOSDAQ		금속	N	N	N	N		N	8430	230	2	2.80	391521110	46632	66.01	8280	8460	8280	10660	5740	8200	8395.98	7.52	0	25632	8446	8322	8256	8132	8066	8290	8100	26	2460	500	4920	10	1	5200000	438	7.16	0.71	12	0.90	1177.00	11904.00	18970	20230503	-55.56	8110	20231024	3.95	18970	-55.56	20230503	8110	3.95	20231024	18970	-55.56	20230503	8110	3.95	20231024	5.26	N	079170	500	26 억		391155	N	N	0	N	00	N
168	20231102	100541	57	100.00	KOSDAQ		금속	N	N	N	N		N	8440	240	2	2.93	295671860	35237	49.88	8280	8460	8280	10660	5740	8200	8390.95	7.52	0	20197	8446	8322	8256	8132	8066	8290	8100	26	2460	500	4920	10	1	5200000	439	7.17	0.71	12	0.68	1177.00	11904.00	18970	20230503	-55.51	8110	20231024	4.07	18970	-55.51	20230503	8110	4.07	20231024	18970	-55.51	20230503	8110	4.07	20231024	5.26	N	079170	500	26 억		391155	N	N	0	N	00	N
169	20231102	090545	57	100.00	KOSDAQ		금속	N	N	N	N		N	8290	90	2	1.10	21973200	2641	3.74	8280	8350	8280	10660	5740	8200	8320.03	7.52	0	156	8446	8322	8256	8132	8066	8290	8100	26	2460	500	4920	10	1	5200000	431	7.04	0.70	12	0.05	1177.00	11904.00	18970	20230503	-56.30	8110	20231024	2.22	18970	-56.30	20230503	8110	2.22	20231024	18970	-56.30	20230503	8110	2.22	20231024	5.26	N	079170	500	26 억		391155	N	N	0	N	00	N
170	20231101	160538	57	100.00	KOSDAQ		금속	N	N	N	N		N	8200	-80	5	-0.97	580324580	70143	44.20	8280	8380	8190	10760	5800	8280	8273.91	7.50	0	1015	9073	8676	8443	8046	7813	8560	7930	26	2480	500	4960	10	1	5200000	426	6.97	0.69	12	1.35	1177.00	11904.00	18970	20230503	-56.77	8110	20231024	1.11	18970	-56.77	20230503	8110	1.11	20231024	18970	-56.77	20230503	8110	1.11	20231024	5.31	N	079170	500	26 억		390138	N	N	0	N	00	N
171	20231101	150537	57	100.00	KOSDAQ		금속	N	N	N	N		N	8200	-80	5	-0.97	521656210	62990	39.69	8280	8380	8190	10760	5800	8280	8281.57	7.50	0	1283	9073	8676	8443	8046	7813	8560	7930	26	2480	500	4960	10	1	5200000	426	6.97	0.69	12	1.21	1177.00	11904.00	18970	20230503	-56.77	8110	20231024	1.11	18970	-56.77	20230503	8110	1.11	20231024	18970	-56.77	20230503	8110	1.11	20231024	5.31	N	079170	500	26 억		390138	N	N	0	N	00	N
172	20231101	140535	57	100.00	KOSDAQ		금속	N	N	N	N		N	8240	-40	5	-0.48	416891950	50246	31.66	8280	8380	8230	10760	5800	8280	8297.02	7.50	0	2492	9073	8676	8443	8046	7813	8560	7930	26	2480	500	4960	10	1	5200000	428	7.00	0.69	12	0.97	1177.00	11904.00	18970	20230503	-56.56	8110	20231024	1.60	18970	-56.56	20230503	8110	1.60	20231024	18970	-56.56	20230503	8110	1.60	20231024	5.31	N	079170	500	26 억		390138	N	N	0	N	00	N
173	20231101	130538	57	100.00	KOSDAQ		금속	N	N	N	N		N	8260	-20	5	-0.24	397377720	47879	30.17	8280	8380	8230	10760	5800	8280	8299.62	7.50	0	2670	9073	8676	8443	8046	7813	8560	7930	26	2480	500	4960	10	1	5200000	430	7.02	0.69	12	0.92	1177.00	11904.00	18970	20230503	-56.46	8110	20231024	1.85	18970	-56.46	20230503	8110	1.85	20231024	18970	-56.46	20230503	8110	1.85	20231024	5.31	N	079170	500	26 억		390138	N	N	0	N	00	N
174	20231101	120551	57	100.00	KOSDAQ		금속	N	N	N	N		N	8280	0	3	0.00	361743460	43572	27.46	8280	8380	8230	10760	5800	8280	8302.20	7.50	0	4435	9073	8676	8443	8046	7813	8560	7930	26	2480	500	4960	10	1	5200000	431	7.03	0.70	12	0.84	1177.00	11904.00	18970	20230503	-56.35	8110	20231024	2.10	18970	-56.35	20230503	8110	2.10	20231024	18970	-56.35	20230503	8110	2.10	20231024	5.31	N	079170	500	26 억		390138	N	N	0	N	00	N
175	20231101	110554	57	100.00	KOSDAQ		금속	N	N	N	N		N	8250	-30	5	-0.36	331858720	39964	25.18	8280	8380	8230	10760	5800	8280	8303.94	7.50	0	5036	9073	8676	8443	8046	7813	8560	7930	26	2480	500	4960	10	1	5200000	429	7.01	0.69	12	0.77	1177.00	11904.00	18970	20230503	-56.51	8110	20231024	1.73	18970	-56.51	20230503	8110	1.73	20231024	18970	-56.51	20230503	8110	1.73	20231024	5.31	N	079170	500	26 억		390138	N	N	0	N	00	N
176	20231101	100546	57	100.00	KOSDAQ		금속	N	N	N	N		N	8330	50	2	0.60	260226480	31303	19.73	8280	8380	8250	10760	5800	8280	8313.15	7.50	0	6805	9073	8676	8443	8046	7813	8560	7930	26	2480	500	4960	10	1	5200000	433	7.08	0.70	12	0.60	1177.00	11904.00	18970	20230503	-56.09	8110	20231024	2.71	18970	-56.09	20230503	8110	2.71	20231024	18970	-56.09	20230503	8110	2.71	20231024	5.31	N	079170	500	26 억		390138	N	N	0	N	00	N
177	20231101	090547	57	100.00	KOSDAQ		금속	N	N	N	N		N	8350	70	2	0.85	33635650	4049	2.55	8280	8380	8280	10760	5800	8280	8307.15	7.50	0	56	9073	8676	8443	8046	7813	8560	7930	26	2480	500	4960	10	1	5200000	434	7.09	0.70	12	0.08	1177.00	11904.00	18970	20230503	-55.98	8110	20231024	2.96	18970	-55.98	20230503	8110	2.96	20231024	18970	-55.98	20230503	8110	2.96	20231024	5.31	N	079170	500	26 억		390138	N	N	0	N	00	N