KissMeData/396300/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	161318	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3975	105	2	2.71	223101145	56078	76.96	3905	4020	3900	5030	2710	3870	3978.42	1.36	0	19395	3990	3930	3900	3840	3810	3915	3825	26	1160	100	2780	5	1	26489500	1053	26.50	1.65	12	0.21	150.00	2407.00	8790	20230419	-54.78	3530	20231030	12.61	8790	-54.78	20230419	3530	12.61	20231030	8790	-54.78	20230419	3530	12.61	20231030	5.96	N	396300	100	26 억		360896	N	N	6	N	00	N
3	20231130	151316	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3975	105	2	2.71	212586310	53432	73.33	3905	4020	3900	5030	2710	3870	3978.63	1.36	0	18938	3990	3930	3900	3840	3810	3915	3825	26	1160	100	2780	5	1	26489500	1053	26.50	1.65	12	0.20	150.00	2407.00	8790	20230419	-54.78	3530	20231030	12.61	8790	-54.78	20230419	3530	12.61	20231030	8790	-54.78	20230419	3530	12.61	20231030	5.96	N	396300	100	26 억		360896	N	N	5	N	00	N
4	20231130	141312	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3975	105	2	2.71	190234825	47808	65.61	3905	4020	3900	5030	2710	3870	3979.14	1.36	0	19166	3990	3930	3900	3840	3810	3915	3825	26	1160	100	2780	5	1	26489500	1053	26.50	1.65	12	0.18	150.00	2407.00	8790	20230419	-54.78	3530	20231030	12.61	8790	-54.78	20230419	3530	12.61	20231030	8790	-54.78	20230419	3530	12.61	20231030	5.96	N	396300	100	26 억		360896	N	N	5	N	00	N
5	20231130	131312	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3965	95	2	2.45	176837380	44432	60.98	3905	4020	3900	5030	2710	3870	3979.96	1.36	0	19354	3990	3930	3900	3840	3810	3915	3825	26	1160	100	2780	5	1	26489500	1050	26.43	1.65	12	0.17	150.00	2407.00	8790	20230419	-54.89	3530	20231030	12.32	8790	-54.89	20230419	3530	12.32	20231030	8790	-54.89	20230419	3530	12.32	20231030	5.96	N	396300	100	26 억		360896	N	N	5	N	00	N
6	20231130	121327	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3970	100	2	2.58	168279075	42274	58.02	3905	4020	3900	5030	2710	3870	3980.68	1.36	0	19417	3990	3930	3900	3840	3810	3915	3825	26	1160	100	2780	5	1	26489500	1052	26.47	1.65	12	0.16	150.00	2407.00	8790	20230419	-54.84	3530	20231030	12.46	8790	-54.84	20230419	3530	12.46	20231030	8790	-54.84	20230419	3530	12.46	20231030	5.96	N	396300	100	26 억		360896	N	N	5	N	00	N
7	20231130	111320	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3990	120	2	3.10	157089570	39460	54.15	3905	4020	3900	5030	2710	3870	3980.98	1.36	0	19882	3990	3930	3900	3840	3810	3915	3825	26	1160	100	2780	5	1	26489500	1057	26.60	1.66	12	0.15	150.00	2407.00	8790	20230419	-54.61	3530	20231030	13.03	8790	-54.61	20230419	3530	13.03	20231030	8790	-54.61	20230419	3530	13.03	20231030	5.96	N	396300	100	26 억		360896	N	N	5	N	00	N
8	20231130	101314	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4000	130	2	3.36	100392455	25309	34.73	3905	4015	3900	5030	2710	3870	3966.67	1.36	0	15985	3990	3930	3900	3840	3810	3915	3825	26	1160	100	2780	5	1	26489500	1060	26.67	1.66	12	0.10	150.00	2407.00	8790	20230419	-54.49	3530	20231030	13.31	8790	-54.49	20230419	3530	13.31	20231030	8790	-54.49	20230419	3530	13.31	20231030	5.96	N	396300	100	26 억		360896	N	N	5	N	00	N
9	20231130	091313	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3930	60	2	1.55	10381680	2647	3.63	3905	3940	3900	5030	2710	3870	3922.06	1.36	0	1219	3990	3930	3900	3840	3810	3915	3825	26	1160	100	2780	5	1	26489500	1041	26.20	1.63	12	0.01	150.00	2407.00	8790	20230419	-55.29	3530	20231030	11.33	8790	-55.29	20230419	3530	11.33	20231030	8790	-55.29	20230419	3530	11.33	20231030	5.96	N	396300	100	26 억		360896	N	N	5	N	00	N
10	20231129	161306	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3870	-75	5	-1.90	282592155	72429	101.56	3950	3960	3870	5120	2765	3945	3901.64	1.34	0	4694	4051	3997	3956	3902	3861	3977	3882	26	1175	100	2840	5	1	26489500	1025	25.80	1.61	12	0.27	150.00	2407.00	8790	20230419	-55.97	3530	20231030	9.63	8790	-55.97	20230419	3530	9.63	20231030	8790	-55.97	20230419	3530	9.63	20231030	5.94	N	396300	100	26 억		356108	N	N	5	N	00	N
11	20231129	151318	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3890	-55	5	-1.39	235828940	60360	84.64	3950	3960	3880	5120	2765	3945	3907.03	1.34	0	1938	4051	3997	3956	3902	3861	3977	3882	26	1175	100	2840	5	1	26489500	1030	25.93	1.62	12	0.23	150.00	2407.00	8790	20230419	-55.75	3530	20231030	10.20	8790	-55.75	20230419	3530	10.20	20231030	8790	-55.75	20230419	3530	10.20	20231030	5.94	N	396300	100	26 억		356108	N	N	0	N	00	N
12	20231129	141310	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3910	-35	5	-0.89	193981545	49629	69.59	3950	3960	3880	5120	2765	3945	3908.63	1.34	0	4337	4051	3997	3956	3902	3861	3977	3882	26	1175	100	2840	5	1	26489500	1036	26.07	1.62	12	0.19	150.00	2407.00	8790	20230419	-55.52	3530	20231030	10.76	8790	-55.52	20230419	3530	10.76	20231030	8790	-55.52	20230419	3530	10.76	20231030	5.94	N	396300	100	26 억		356108	N	N	0	N	00	N
13	20231129	131312	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3920	-25	5	-0.63	160314595	41034	57.54	3950	3960	3880	5120	2765	3945	3906.86	1.34	0	2476	4051	3997	3956	3902	3861	3977	3882	26	1175	100	2840	5	1	26489500	1038	26.13	1.63	12	0.15	150.00	2407.00	8790	20230419	-55.40	3530	20231030	11.05	8790	-55.40	20230419	3530	11.05	20231030	8790	-55.40	20230419	3530	11.05	20231030	5.94	N	396300	100	26 억		356108	N	N	0	N	00	N
14	20231129	121313	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3915	-30	5	-0.76	136099020	34838	48.85	3950	3960	3880	5120	2765	3945	3906.61	1.34	0	1385	4051	3997	3956	3902	3861	3977	3882	26	1175	100	2840	5	1	26489500	1037	26.10	1.63	12	0.13	150.00	2407.00	8790	20230419	-55.46	3530	20231030	10.91	8790	-55.46	20230419	3530	10.91	20231030	8790	-55.46	20230419	3530	10.91	20231030	5.94	N	396300	100	26 억		356108	N	N	0	N	00	N
15	20231129	111315	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3925	-20	5	-0.51	112727680	28856	40.46	3950	3960	3880	5120	2765	3945	3906.55	1.34	0	275	4051	3997	3956	3902	3861	3977	3882	26	1175	100	2840	5	1	26489500	1040	26.17	1.63	12	0.11	150.00	2407.00	8790	20230419	-55.35	3530	20231030	11.19	8790	-55.35	20230419	3530	11.19	20231030	8790	-55.35	20230419	3530	11.19	20231030	5.94	N	396300	100	26 억		356108	N	N	0	N	00	N
16	20231129	101311	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3915	-30	5	-0.76	88215745	22574	31.65	3950	3960	3880	5120	2765	3945	3907.83	1.34	0	-1655	4051	3997	3956	3902	3861	3977	3882	26	1175	100	2840	5	1	26489500	1037	26.10	1.63	12	0.09	150.00	2407.00	8790	20230419	-55.46	3530	20231030	10.91	8790	-55.46	20230419	3530	10.91	20231030	8790	-55.46	20230419	3530	10.91	20231030	5.94	N	396300	100	26 억		356108	N	N	0	N	00	N
17	20231129	091305	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3935	-10	5	-0.25	15135860	3836	5.38	3950	3960	3935	5120	2765	3945	3945.74	1.34	0	-1342	4051	3997	3956	3902	3861	3977	3882	26	1175	100	2840	5	1	26489500	1042	26.23	1.63	12	0.01	150.00	2407.00	8790	20230419	-55.23	3530	20231030	11.47	8790	-55.23	20230419	3530	11.47	20231030	8790	-55.23	20230419	3530	11.47	20231030	5.94	N	396300	100	26 억		356108	N	N	0	N	00	N
18	20231128	161305	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3945	-25	5	-0.63	276320220	69845	88.83	3990	4010	3915	5160	2780	3970	3956.20	1.33	0	3695	4113	4041	3998	3926	3883	4020	3905	26	1190	100	2850	5	1	26489500	1045	26.30	1.64	12	0.26	150.00	2407.00	8790	20230419	-55.12	3530	20231030	11.76	8790	-55.12	20230419	3530	11.76	20231030	8790	-55.12	20230419	3530	11.76	20231030	5.98	N	396300	100	26 억		353392	N	N	3	N	00	N
19	20231128	151137	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3955	-15	5	-0.38	250304490	63255	80.45	3990	4010	3915	5160	2780	3970	3957.07	1.33	0	3333	4113	4041	3998	3926	3883	4020	3905	26	1190	100	2850	5	1	26489500	1048	26.37	1.64	12	0.24	150.00	2407.00	8790	20230419	-55.01	3530	20231030	12.04	8790	-55.01	20230419	3530	12.04	20231030	8790	-55.01	20230419	3530	12.04	20231030	5.98	N	396300	100	26 억		353392	N	N	3	N	00	N
20	20231128	141300	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3965	-5	5	-0.13	229139045	57905	73.64	3990	4010	3915	5160	2780	3970	3957.15	1.33	0	2708	4113	4041	3998	3926	3883	4020	3905	26	1190	100	2850	5	1	26489500	1050	26.43	1.65	12	0.22	150.00	2407.00	8790	20230419	-54.89	3530	20231030	12.32	8790	-54.89	20230419	3530	12.32	20231030	8790	-54.89	20230419	3530	12.32	20231030	5.98	N	396300	100	26 억		353392	N	N	3	N	00	N
21	20231128	131257	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3965	-5	5	-0.13	210767475	53274	67.75	3990	4010	3915	5160	2780	3970	3956.29	1.33	0	2488	4113	4041	3998	3926	3883	4020	3905	26	1190	100	2850	5	1	26489500	1050	26.43	1.65	12	0.20	150.00	2407.00	8790	20230419	-54.89	3530	20231030	12.32	8790	-54.89	20230419	3530	12.32	20231030	8790	-54.89	20230419	3530	12.32	20231030	5.98	N	396300	100	26 억		353392	N	N	3	N	00	N
22	20231128	121304	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3980	10	2	0.25	184892140	46759	59.47	3990	4010	3915	5160	2780	3970	3954.15	1.33	0	2193	4113	4041	3998	3926	3883	4020	3905	26	1190	100	2850	5	1	26489500	1054	26.53	1.65	12	0.18	150.00	2407.00	8790	20230419	-54.72	3530	20231030	12.75	8790	-54.72	20230419	3530	12.75	20231030	8790	-54.72	20230419	3530	12.75	20231030	5.98	N	396300	100	26 억		353392	N	N	3	N	00	N
23	20231128	111305	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3990	20	2	0.50	168112015	42544	54.11	3990	4010	3915	5160	2780	3970	3951.49	1.33	0	2603	4113	4041	3998	3926	3883	4020	3905	26	1190	100	2850	5	1	26489500	1057	26.60	1.66	12	0.16	150.00	2407.00	8790	20230419	-54.61	3530	20231030	13.03	8790	-54.61	20230419	3530	13.03	20231030	8790	-54.61	20230419	3530	13.03	20231030	5.98	N	396300	100	26 억		353392	N	N	3	N	00	N
24	20231128	101259	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3920	-50	5	-1.26	112058145	28327	36.03	3990	4010	3920	5160	2780	3970	3955.88	1.33	0	1055	4113	4041	3998	3926	3883	4020	3905	26	1190	100	2850	5	1	26489500	1038	26.13	1.63	12	0.11	150.00	2407.00	8790	20230419	-55.40	3530	20231030	11.05	8790	-55.40	20230419	3530	11.05	20231030	8790	-55.40	20230419	3530	11.05	20231030	5.98	N	396300	100	26 억		353392	N	N	3	N	00	N
25	20231128	091300	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3995	25	2	0.63	20390205	5113	6.50	3990	4010	3980	5160	2780	3970	3987.91	1.33	0	2939	4113	4041	3998	3926	3883	4020	3905	26	1190	100	2850	5	1	26489500	1058	26.63	1.66	12	0.02	150.00	2407.00	8790	20230419	-54.55	3530	20231030	13.17	8790	-54.55	20230419	3530	13.17	20231030	8790	-54.55	20230419	3530	13.17	20231030	5.98	N	396300	100	26 억		353392	N	N	3	N	00	N
26	20231127	161251	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3970	-65	5	-1.61	313996825	78596	124.87	4035	4070	3955	5240	2825	4035	3995.14	1.39	0	-14718	4101	4067	4036	4002	3971	4085	4020	26	1205	100	2900	5	1	26489500	1052	26.47	1.65	12	0.30	150.00	2407.00	8790	20230419	-54.84	3530	20231030	12.46	8790	-54.84	20230419	3530	12.46	20231030	8790	-54.84	20230419	3530	12.46	20231030	5.98	N	396300	100	26 억		368557	N	N	3	N	00	N
27	20231127	151304	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3975	-60	5	-1.49	300658070	75234	119.53	4035	4070	3955	5240	2825	4035	3996.31	1.39	0	-14117	4101	4067	4036	4002	3971	4085	4020	26	1205	100	2900	5	1	26489500	1053	26.50	1.65	12	0.28	150.00	2407.00	8790	20230419	-54.78	3530	20231030	12.61	8790	-54.78	20230419	3530	12.61	20231030	8790	-54.78	20230419	3530	12.61	20231030	5.98	N	396300	100	26 억		368557	N	N	0	N	00	N
28	20231127	141301	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3975	-60	5	-1.49	249839210	62406	99.15	4035	4070	3965	5240	2825	4035	4003.45	1.39	0	-12225	4101	4067	4036	4002	3971	4085	4020	26	1205	100	2900	5	1	26489500	1053	26.50	1.65	12	0.24	150.00	2407.00	8790	20230419	-54.78	3530	20231030	12.61	8790	-54.78	20230419	3530	12.61	20231030	8790	-54.78	20230419	3530	12.61	20231030	5.98	N	396300	100	26 억		368557	N	N	0	N	00	N
29	20231127	131305	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3985	-50	5	-1.24	197298720	49202	78.17	4035	4070	3985	5240	2825	4035	4009.97	1.39	0	-3523	4101	4067	4036	4002	3971	4085	4020	26	1205	100	2900	5	1	26489500	1056	26.57	1.66	12	0.19	150.00	2407.00	8790	20230419	-54.66	3530	20231030	12.89	8790	-54.66	20230419	3530	12.89	20231030	8790	-54.66	20230419	3530	12.89	20231030	5.98	N	396300	100	26 억		368557	N	N	0	N	00	N
30	20231127	121310	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4000	-35	5	-0.87	162189425	40409	64.20	4035	4070	3985	5240	2825	4035	4013.70	1.39	0	-175	4101	4067	4036	4002	3971	4085	4020	26	1205	100	2900	5	1	26489500	1060	26.67	1.66	12	0.15	150.00	2407.00	8790	20230419	-54.49	3530	20231030	13.31	8790	-54.49	20230419	3530	13.31	20231030	8790	-54.49	20230419	3530	13.31	20231030	5.98	N	396300	100	26 억		368557	N	N	0	N	00	N
31	20231127	111248	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3995	-40	5	-0.99	143262145	35680	56.69	4035	4070	3985	5240	2825	4035	4015.19	1.39	0	-28	4101	4067	4036	4002	3971	4085	4020	26	1205	100	2900	5	1	26489500	1058	26.63	1.66	12	0.13	150.00	2407.00	8790	20230419	-54.55	3530	20231030	13.17	8790	-54.55	20230419	3530	13.17	20231030	8790	-54.55	20230419	3530	13.17	20231030	5.98	N	396300	100	26 억		368557	N	N	0	N	00	N
32	20231127	101246	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4035	0	3	0.00	117793395	29326	46.59	4035	4070	3985	5240	2825	4035	4016.69	1.39	0	-1409	4101	4067	4036	4002	3971	4085	4020	26	1205	100	2900	5	1	26489500	1069	26.90	1.68	12	0.11	150.00	2407.00	8790	20230419	-54.10	3530	20231030	14.31	8790	-54.10	20230419	3530	14.31	20231030	8790	-54.10	20230419	3530	14.31	20231030	5.98	N	396300	100	26 억		368557	N	N	0	N	00	N
33	20231127	091250	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4030	-5	5	-0.12	31204360	7729	12.28	4035	4070	4030	5240	2825	4035	4037.31	1.39	0	1305	4101	4067	4036	4002	3971	4085	4020	26	1205	100	2900	5	1	26489500	1068	26.87	1.67	12	0.03	150.00	2407.00	8790	20230419	-54.15	3530	20231030	14.16	8790	-54.15	20230419	3530	14.16	20231030	8790	-54.15	20230419	3530	14.16	20231030	5.98	N	396300	100	26 억		368557	N	N	0	N	00	N
34	20231124	161243	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4035	30	2	0.75	250046425	61950	50.40	4025	4070	4005	5200	2805	4005	4036.26	1.32	0	18672	4171	4087	4046	3962	3921	4067	3942	26	1195	100	2880	5	1	26489500	1069	26.90	1.68	12	0.23	150.00	2407.00	8790	20230419	-54.10	3530	20231030	14.31	8790	-54.10	20230419	3530	14.31	20231030	8790	-54.10	20230419	3530	14.31	20231030	5.97	N	396300	100	26 억		349680	N	N	1	N	00	N
35	20231124	151252	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4035	30	2	0.75	233138445	57759	46.99	4025	4070	4005	5200	2805	4005	4036.40	1.32	0	18396	4171	4087	4046	3962	3921	4067	3942	26	1195	100	2880	5	1	26489500	1069	26.90	1.68	12	0.22	150.00	2407.00	8790	20230419	-54.10	3530	20231030	14.31	8790	-54.10	20230419	3530	14.31	20231030	8790	-54.10	20230419	3530	14.31	20231030	5.97	N	396300	100	26 억		349680	N	N	1	N	00	N
36	20231124	141247	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4045	40	2	1.00	179423635	44449	36.16	4025	4070	4005	5200	2805	4005	4036.62	1.32	0	10901	4171	4087	4046	3962	3921	4067	3942	26	1195	100	2880	5	1	26489500	1072	26.97	1.68	12	0.17	150.00	2407.00	8790	20230419	-53.98	3530	20231030	14.59	8790	-53.98	20230419	3530	14.59	20231030	8790	-53.98	20230419	3530	14.59	20231030	5.97	N	396300	100	26 억		349680	N	N	1	N	00	N
37	20231124	131245	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4065	60	2	1.50	154082460	38192	31.07	4025	4070	4005	5200	2805	4005	4034.42	1.32	0	10435	4171	4087	4046	3962	3921	4067	3942	26	1195	100	2880	5	1	26489500	1077	27.10	1.69	12	0.14	150.00	2407.00	8790	20230419	-53.75	3530	20231030	15.16	8790	-53.75	20230419	3530	15.16	20231030	8790	-53.75	20230419	3530	15.16	20231030	5.97	N	396300	100	26 억		349680	N	N	1	N	00	N
38	20231124	121253	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4065	60	2	1.50	138797270	34420	28.00	4025	4070	4005	5200	2805	4005	4032.46	1.32	0	9272	4171	4087	4046	3962	3921	4067	3942	26	1195	100	2880	5	1	26489500	1077	27.10	1.69	12	0.13	150.00	2407.00	8790	20230419	-53.75	3530	20231030	15.16	8790	-53.75	20230419	3530	15.16	20231030	8790	-53.75	20230419	3530	15.16	20231030	5.97	N	396300	100	26 억		349680	N	N	1	N	00	N
39	20231124	111249	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4035	30	2	0.75	107709530	26758	21.77	4025	4065	4005	5200	2805	4005	4025.32	1.32	0	7440	4171	4087	4046	3962	3921	4067	3942	26	1195	100	2880	5	1	26489500	1069	26.90	1.68	12	0.10	150.00	2407.00	8790	20230419	-54.10	3530	20231030	14.31	8790	-54.10	20230419	3530	14.31	20231030	8790	-54.10	20230419	3530	14.31	20231030	5.97	N	396300	100	26 억		349680	N	N	1	N	00	N
40	20231124	101252	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4030	25	2	0.62	58661250	14620	11.89	4025	4030	4005	5200	2805	4005	4012.40	1.32	0	2310	4171	4087	4046	3962	3921	4067	3942	26	1195	100	2880	5	1	26489500	1068	26.87	1.67	12	0.06	150.00	2407.00	8790	20230419	-54.15	3530	20231030	14.16	8790	-54.15	20230419	3530	14.16	20231030	8790	-54.15	20230419	3530	14.16	20231030	5.97	N	396300	100	26 억		349680	N	N	1	N	00	N
41	20231124	091243	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4010	5	2	0.12	13082425	3263	2.65	4025	4030	4005	5200	2805	4005	4009.32	1.32	0	-41	4171	4087	4046	3962	3921	4067	3942	26	1195	100	2880	5	1	26489500	1062	26.73	1.67	12	0.01	150.00	2407.00	8790	20230419	-54.38	3530	20231030	13.60	8790	-54.38	20230419	3530	13.60	20231030	8790	-54.38	20230419	3530	13.60	20231030	5.97	N	396300	100	26 억		349680	N	N	1	N	00	N
42	20231123	161226	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4005	-30	5	-0.74	495739760	122170	169.01	4055	4130	4005	5240	2825	4035	4058.08	1.39	0	-18874	4121	4077	4036	3992	3951	4100	4015	26	1205	100	2900	5	1	26489500	1061	26.70	1.66	12	0.46	150.00	2407.00	8790	20230419	-54.44	3530	20231030	13.46	8790	-54.44	20230419	3530	13.46	20231030	8790	-54.44	20230419	3530	13.46	20231030	5.99	N	396300	100	26 억		368309	N	N	1	N	00	N
43	20231123	151311	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4020	-15	5	-0.37	457110095	112534	155.68	4055	4130	4010	5240	2825	4035	4061.97	1.39	0	-16680	4121	4077	4036	3992	3951	4100	4015	26	1205	100	2900	5	1	26489500	1065	26.80	1.67	12	0.42	150.00	2407.00	8790	20230419	-54.27	3530	20231030	13.88	8790	-54.27	20230419	3530	13.88	20231030	8790	-54.27	20230419	3530	13.88	20231030	5.99	N	396300	100	26 억		368309	N	N	1	N	00	N
44	20231123	141311	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4030	-5	5	-0.12	370376710	90957	125.83	4055	4130	4015	5240	2825	4035	4072.00	1.39	0	-398	4121	4077	4036	3992	3951	4100	4015	26	1205	100	2900	5	1	26489500	1068	26.87	1.67	12	0.34	150.00	2407.00	8790	20230419	-54.15	3530	20231030	14.16	8790	-54.15	20230419	3530	14.16	20231030	8790	-54.15	20230419	3530	14.16	20231030	5.99	N	396300	100	26 억		368309	N	N	1	N	00	N
45	20231123	131310	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4040	5	2	0.12	349074210	85677	118.52	4055	4130	4015	5240	2825	4035	4074.30	1.39	0	968	4121	4077	4036	3992	3951	4100	4015	26	1205	100	2900	5	1	26489500	1070	26.93	1.68	12	0.32	150.00	2407.00	8790	20230419	-54.04	3530	20231030	14.45	8790	-54.04	20230419	3530	14.45	20231030	8790	-54.04	20230419	3530	14.45	20231030	5.99	N	396300	100	26 억		368309	N	N	1	N	00	N
46	20231123	121248	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4060	25	2	0.62	311769250	76455	105.77	4055	4130	4015	5240	2825	4035	4077.81	1.39	0	3607	4121	4077	4036	3992	3951	4100	4015	26	1205	100	2900	5	1	26489500	1075	27.07	1.69	12	0.29	150.00	2407.00	8790	20230419	-53.81	3530	20231030	15.01	8790	-53.81	20230419	3530	15.01	20231030	8790	-53.81	20230419	3530	15.01	20231030	5.99	N	396300	100	26 억		368309	N	N	1	N	00	N
47	20231123	111320	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4075	40	2	0.99	272926995	66891	92.54	4055	4130	4015	5240	2825	4035	4080.18	1.39	0	3430	4121	4077	4036	3992	3951	4100	4015	26	1205	100	2900	5	1	26489500	1079	27.17	1.69	12	0.25	150.00	2407.00	8790	20230419	-53.64	3530	20231030	15.44	8790	-53.64	20230419	3530	15.44	20231030	8790	-53.64	20230419	3530	15.44	20231030	5.99	N	396300	100	26 억		368309	N	N	1	N	00	N
48	20231123	101252	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4090	55	2	1.36	236209680	57881	80.07	4055	4130	4015	5240	2825	4035	4080.95	1.39	0	1404	4121	4077	4036	3992	3951	4100	4015	26	1205	100	2900	5	1	26489500	1083	27.27	1.70	12	0.22	150.00	2407.00	8790	20230419	-53.47	3530	20231030	15.86	8790	-53.47	20230419	3530	15.86	20231030	8790	-53.47	20230419	3530	15.86	20231030	5.99	N	396300	100	26 억		368309	N	N	1	N	00	N
49	20231123	091245	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4080	45	2	1.12	50295905	12436	17.20	4055	4080	4015	5240	2825	4035	4044.38	1.39	0	-66	4121	4077	4036	3992	3951	4100	4015	26	1205	100	2900	5	1	26489500	1081	27.20	1.70	12	0.05	150.00	2407.00	8790	20230419	-53.58	3530	20231030	15.58	8790	-53.58	20230419	3530	15.58	20231030	8790	-53.58	20230419	3530	15.58	20231030	5.99	N	396300	100	26 억		368309	N	N	1	N	00	N
50	20231122	161200	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4035	-25	5	-0.62	285695540	71065	84.06	4020	4080	3995	5270	2845	4060	4020.13	1.40	0	-3390	4120	4090	4060	4030	4000	4105	4045	26	1210	100	2920	5	1	26489500	1069	26.90	1.68	12	0.27	150.00	2407.00	8790	20230419	-54.10	3530	20231030	14.31	8790	-54.10	20230419	3530	14.31	20231030	8790	-54.10	20230419	3530	14.31	20231030	6.01	N	396300	100	26 억		372080	N	N	1	N	00	N
51	20231122	151227	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4050	-10	5	-0.25	274785305	68364	80.87	4020	4080	3995	5270	2845	4060	4019.44	1.40	0	-3715	4120	4090	4060	4030	4000	4105	4045	26	1210	100	2920	5	1	26489500	1073	27.00	1.68	12	0.26	150.00	2407.00	8790	20230419	-53.92	3530	20231030	14.73	8790	-53.92	20230419	3530	14.73	20231030	8790	-53.92	20230419	3530	14.73	20231030	6.01	N	396300	100	26 억		372080	N	N	0	N	00	N
52	20231122	141216	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4040	-20	5	-0.49	229637765	57165	67.62	4020	4080	3995	5270	2845	4060	4017.10	1.40	0	-6042	4120	4090	4060	4030	4000	4105	4045	26	1210	100	2920	5	1	26489500	1070	26.93	1.68	12	0.22	150.00	2407.00	8790	20230419	-54.04	3530	20231030	14.45	8790	-54.04	20230419	3530	14.45	20231030	8790	-54.04	20230419	3530	14.45	20231030	6.01	N	396300	100	26 억		372080	N	N	0	N	00	N
53	20231122	131253	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4005	-55	5	-1.35	180094775	44828	53.03	4020	4080	3995	5270	2845	4060	4017.46	1.40	0	-7726	4120	4090	4060	4030	4000	4105	4045	26	1210	100	2920	5	1	26489500	1061	26.70	1.66	12	0.17	150.00	2407.00	8790	20230419	-54.44	3530	20231030	13.46	8790	-54.44	20230419	3530	13.46	20231030	8790	-54.44	20230419	3530	13.46	20231030	6.01	N	396300	100	26 억		372080	N	N	0	N	00	N
54	20231122	121303	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4010	-50	5	-1.23	138481880	34429	40.73	4020	4080	4005	5270	2845	4060	4022.25	1.40	0	-6561	4120	4090	4060	4030	4000	4105	4045	26	1210	100	2920	5	1	26489500	1062	26.73	1.67	12	0.13	150.00	2407.00	8790	20230419	-54.38	3530	20231030	13.60	8790	-54.38	20230419	3530	13.60	20231030	8790	-54.38	20230419	3530	13.60	20231030	6.01	N	396300	100	26 억		372080	N	N	0	N	00	N
55	20231122	111359	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4010	-50	5	-1.23	120407495	29922	35.40	4020	4080	4005	5270	2845	4060	4024.05	1.40	0	-6474	4120	4090	4060	4030	4000	4105	4045	26	1210	100	2920	5	1	26489500	1062	26.73	1.67	12	0.11	150.00	2407.00	8790	20230419	-54.38	3530	20231030	13.60	8790	-54.38	20230419	3530	13.60	20231030	8790	-54.38	20230419	3530	13.60	20231030	6.01	N	396300	100	26 억		372080	N	N	0	N	00	N
56	20231122	101316	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4010	-50	5	-1.23	95770765	23779	28.13	4020	4080	4005	5270	2845	4060	4027.54	1.40	0	-5020	4120	4090	4060	4030	4000	4105	4045	26	1210	100	2920	5	1	26489500	1062	26.73	1.67	12	0.09	150.00	2407.00	8790	20230419	-54.38	3530	20231030	13.60	8790	-54.38	20230419	3530	13.60	20231030	8790	-54.38	20230419	3530	13.60	20231030	6.01	N	396300	100	26 억		372080	N	N	0	N	00	N
57	20231122	091225	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4030	-30	5	-0.74	7589835	1884	2.23	4020	4080	4020	5270	2845	4060	4028.57	1.40	0	185	4120	4090	4060	4030	4000	4105	4045	26	1210	100	2920	5	1	26489500	1068	26.87	1.67	12	0.01	150.00	2407.00	8790	20230419	-54.15	3530	20231030	14.16	8790	-54.15	20230419	3530	14.16	20231030	8790	-54.15	20230419	3530	14.16	20231030	6.01	N	396300	100	26 억		372080	N	N	0	N	00	N
58	20231121	161217	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4060	10	2	0.25	342392500	84340	74.43	4035	4090	4030	5260	2835	4050	4059.67	1.30	0	27474	4160	4105	4040	3985	3920	4132	4012	26	1210	100	2910	5	1	26489500	1075	27.07	1.69	12	0.32	150.00	2407.00	8790	20230419	-53.81	3530	20231030	15.01	8790	-53.81	20230419	3530	15.01	20231030	8790	-53.81	20230419	3530	15.01	20231030	5.96	N	396300	100	26 억		344527	N	N	0	N	00	N
59	20231121	151221	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4065	15	2	0.37	317868540	78306	69.10	4035	4090	4030	5260	2835	4050	4059.31	1.30	0	27362	4160	4105	4040	3985	3920	4132	4012	26	1210	100	2910	5	1	26489500	1077	27.10	1.69	12	0.30	150.00	2407.00	8790	20230419	-53.75	3530	20231030	15.16	8790	-53.75	20230419	3530	15.16	20231030	8790	-53.75	20230419	3530	15.16	20231030	5.96	N	396300	100	26 억		344527	N	N	0	N	00	N
60	20231121	141202	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4055	5	2	0.12	282868605	69690	61.50	4035	4090	4030	5260	2835	4050	4058.96	1.30	0	25103	4160	4105	4040	3985	3920	4132	4012	26	1210	100	2910	5	1	26489500	1074	27.03	1.68	12	0.26	150.00	2407.00	8790	20230419	-53.87	3530	20231030	14.87	8790	-53.87	20230419	3530	14.87	20231030	8790	-53.87	20230419	3530	14.87	20231030	5.96	N	396300	100	26 억		344527	N	N	0	N	00	N
61	20231121	131151	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4065	15	2	0.37	238075170	58643	51.75	4035	4090	4030	5260	2835	4050	4059.74	1.30	0	22565	4160	4105	4040	3985	3920	4132	4012	26	1210	100	2910	5	1	26489500	1077	27.10	1.69	12	0.22	150.00	2407.00	8790	20230419	-53.75	3530	20231030	15.16	8790	-53.75	20230419	3530	15.16	20231030	8790	-53.75	20230419	3530	15.16	20231030	5.96	N	396300	100	26 억		344527	N	N	0	N	00	N
62	20231121	121154	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4065	15	2	0.37	210934660	51960	45.85	4035	4090	4030	5260	2835	4050	4059.56	1.30	0	20788	4160	4105	4040	3985	3920	4132	4012	26	1210	100	2910	5	1	26489500	1077	27.10	1.69	12	0.20	150.00	2407.00	8790	20230419	-53.75	3530	20231030	15.16	8790	-53.75	20230419	3530	15.16	20231030	8790	-53.75	20230419	3530	15.16	20231030	5.96	N	396300	100	26 억		344527	N	N	0	N	00	N
63	20231121	111147	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4070	20	2	0.49	184425660	45431	40.09	4035	4090	4030	5260	2835	4050	4059.47	1.30	0	17402	4160	4105	4040	3985	3920	4132	4012	26	1210	100	2910	5	1	26489500	1078	27.13	1.69	12	0.17	150.00	2407.00	8790	20230419	-53.70	3530	20231030	15.30	8790	-53.70	20230419	3530	15.30	20231030	8790	-53.70	20230419	3530	15.30	20231030	5.96	N	396300	100	26 억		344527	N	N	0	N	00	N
64	20231121	101118	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4075	25	2	0.62	91948775	22649	19.99	4035	4090	4030	5260	2835	4050	4059.73	1.30	0	7986	4160	4105	4040	3985	3920	4132	4012	26	1210	100	2910	5	1	26489500	1079	27.17	1.69	12	0.09	150.00	2407.00	8790	20230419	-53.64	3530	20231030	15.44	8790	-53.64	20230419	3530	15.44	20231030	8790	-53.64	20230419	3530	15.44	20231030	5.96	N	396300	100	26 억		344527	N	N	0	N	00	N
65	20231121	091136	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4055	5	2	0.12	26749775	6606	5.83	4035	4090	4030	5260	2835	4050	4049.32	1.30	0	263	4160	4105	4040	3985	3920	4132	4012	26	1210	100	2910	5	1	26489500	1074	27.03	1.68	12	0.02	150.00	2407.00	8790	20230419	-53.87	3530	20231030	14.87	8790	-53.87	20230419	3530	14.87	20231030	8790	-53.87	20230419	3530	14.87	20231030	5.96	N	396300	100	26 억		344527	N	N	0	N	00	N
66	20231120	161141	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4050	75	2	1.89	455503225	112534	95.77	3975	4095	3975	5160	2785	3975	4047.69	1.17	0	34638	4098	4036	3998	3936	3898	4017	3917	26	1185	100	2860	5	1	26489500	1073	27.00	1.68	12	0.42	150.00	2407.00	8790	20230419	-53.92	3530	20231030	14.73	8790	-53.92	20230419	3530	14.73	20231030	8790	-53.92	20230419	3530	14.73	20231030	5.88	N	396300	100	26 억		309858	N	N	2	N	00	N
67	20231120	151154	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4045	70	2	1.76	445217700	109994	93.60	3975	4095	3975	5160	2785	3975	4047.65	1.17	0	33921	4098	4036	3998	3936	3898	4017	3917	26	1185	100	2860	5	1	26489500	1072	26.97	1.68	12	0.42	150.00	2407.00	8790	20230419	-53.98	3530	20231030	14.59	8790	-53.98	20230419	3530	14.59	20231030	8790	-53.98	20230419	3530	14.59	20231030	5.88	N	396300	100	26 억		309858	N	N	2	N	00	N
68	20231120	141153	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4045	70	2	1.76	366285645	90449	76.97	3975	4095	3975	5160	2785	3975	4049.64	1.17	0	28007	4098	4036	3998	3936	3898	4017	3917	26	1185	100	2860	5	1	26489500	1072	26.97	1.68	12	0.34	150.00	2407.00	8790	20230419	-53.98	3530	20231030	14.59	8790	-53.98	20230419	3530	14.59	20231030	8790	-53.98	20230419	3530	14.59	20231030	5.88	N	396300	100	26 억		309858	N	N	2	N	00	N
69	20231120	131143	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4040	65	2	1.64	307296395	75836	64.54	3975	4095	3975	5160	2785	3975	4052.12	1.17	0	25481	4098	4036	3998	3936	3898	4017	3917	26	1185	100	2860	5	1	26489500	1070	26.93	1.68	12	0.29	150.00	2407.00	8790	20230419	-54.04	3530	20231030	14.45	8790	-54.04	20230419	3530	14.45	20231030	8790	-54.04	20230419	3530	14.45	20231030	5.88	N	396300	100	26 억		309858	N	N	2	N	00	N
70	20231120	121150	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4045	70	2	1.76	275883755	68073	57.93	3975	4095	3975	5160	2785	3975	4052.76	1.17	0	24524	4098	4036	3998	3936	3898	4017	3917	26	1185	100	2860	5	1	26489500	1072	26.97	1.68	12	0.26	150.00	2407.00	8790	20230419	-53.98	3530	20231030	14.59	8790	-53.98	20230419	3530	14.59	20231030	8790	-53.98	20230419	3530	14.59	20231030	5.88	N	396300	100	26 억		309858	N	N	2	N	00	N
71	20231120	111142	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4065	90	2	2.26	201009100	49539	42.16	3975	4095	3975	5160	2785	3975	4057.59	1.17	0	22444	4098	4036	3998	3936	3898	4017	3917	26	1185	100	2860	5	1	26489500	1077	27.10	1.69	12	0.19	150.00	2407.00	8790	20230419	-53.75	3530	20231030	15.16	8790	-53.75	20230419	3530	15.16	20231030	8790	-53.75	20230419	3530	15.16	20231030	5.88	N	396300	100	26 억		309858	N	N	2	N	00	N
72	20231120	101140	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4075	100	2	2.52	166837610	41113	34.99	3975	4095	3975	5160	2785	3975	4058.03	1.17	0	19206	4098	4036	3998	3936	3898	4017	3917	26	1185	100	2860	5	1	26489500	1079	27.17	1.69	12	0.16	150.00	2407.00	8790	20230419	-53.64	3530	20231030	15.44	8790	-53.64	20230419	3530	15.44	20231030	8790	-53.64	20230419	3530	15.44	20231030	5.88	N	396300	100	26 억		309858	N	N	2	N	00	N
73	20231120	091152	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4035	60	2	1.51	29113880	7252	6.17	3975	4055	3975	5160	2785	3975	4014.60	1.17	0	2757	4098	4036	3998	3936	3898	4017	3917	26	1185	100	2860	5	1	26489500	1069	26.90	1.68	12	0.03	150.00	2407.00	8790	20230419	-54.10	3530	20231030	14.31	8790	-54.10	20230419	3530	14.31	20231030	8790	-54.10	20230419	3530	14.31	20231030	5.88	N	396300	100	26 억		309858	N	N	2	N	00	N
74	20231117	161218	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3975	-70	5	-1.73	458730830	114734	33.85	4060	4060	3960	5250	2835	4045	3998.07	1.23	0	-15149	4271	4157	4076	3962	3881	4215	4020	26	1205	100	2910	5	1	26489500	1053	26.50	1.65	12	0.43	150.00	2407.00	8790	20230419	-54.78	3530	20231030	12.61	8790	-54.78	20230419	3530	12.61	20231030	8790	-54.78	20230419	3530	12.61	20231030	5.87	N	396300	100	26 억		325037	N	N	2	N	00	N
75	20231117	151225	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3975	-70	5	-1.73	444177315	111069	32.77	4060	4060	3960	5250	2835	4045	3998.90	1.23	0	-16398	4271	4157	4076	3962	3881	4215	4020	26	1205	100	2910	5	1	26489500	1053	26.50	1.65	12	0.42	150.00	2407.00	8790	20230419	-54.78	3530	20231030	12.61	8790	-54.78	20230419	3530	12.61	20231030	8790	-54.78	20230419	3530	12.61	20231030	5.87	N	396300	100	26 억		325037	N	N	0	N	00	N
76	20231117	141218	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4000	-45	5	-1.11	367570530	91820	27.09	4060	4060	3975	5250	2835	4045	4002.94	1.23	0	-17130	4271	4157	4076	3962	3881	4215	4020	26	1205	100	2910	5	1	26489500	1060	26.67	1.66	12	0.35	150.00	2407.00	8790	20230419	-54.49	3530	20231030	13.31	8790	-54.49	20230419	3530	13.31	20231030	8790	-54.49	20230419	3530	13.31	20231030	5.87	N	396300	100	26 억		325037	N	N	0	N	00	N
77	20231117	131216	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3995	-50	5	-1.24	312485535	78031	23.02	4060	4060	3975	5250	2835	4045	4004.37	1.23	0	-15875	4271	4157	4076	3962	3881	4215	4020	26	1205	100	2910	5	1	26489500	1058	26.63	1.66	12	0.29	150.00	2407.00	8790	20230419	-54.55	3530	20231030	13.17	8790	-54.55	20230419	3530	13.17	20231030	8790	-54.55	20230419	3530	13.17	20231030	5.87	N	396300	100	26 억		325037	N	N	0	N	00	N
78	20231117	121218	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4000	-45	5	-1.11	294053260	73422	21.66	4060	4060	3975	5250	2835	4045	4004.70	1.23	0	-14945	4271	4157	4076	3962	3881	4215	4020	26	1205	100	2910	5	1	26489500	1060	26.67	1.66	12	0.28	150.00	2407.00	8790	20230419	-54.49	3530	20231030	13.31	8790	-54.49	20230419	3530	13.31	20231030	8790	-54.49	20230419	3530	13.31	20231030	5.87	N	396300	100	26 억		325037	N	N	0	N	00	N
79	20231117	111225	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3980	-65	5	-1.61	281412185	70252	20.73	4060	4060	3975	5250	2835	4045	4005.47	1.23	0	-15217	4271	4157	4076	3962	3881	4215	4020	26	1205	100	2910	5	1	26489500	1054	26.53	1.65	12	0.27	150.00	2407.00	8790	20230419	-54.72	3530	20231030	12.75	8790	-54.72	20230419	3530	12.75	20231030	8790	-54.72	20230419	3530	12.75	20231030	5.87	N	396300	100	26 억		325037	N	N	0	N	00	N
80	20231117	101221	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4040	-5	5	-0.12	188945580	47155	13.91	4060	4060	3980	5250	2835	4045	4006.50	1.23	0	-12094	4271	4157	4076	3962	3881	4215	4020	26	1205	100	2910	5	1	26489500	1070	26.93	1.68	12	0.18	150.00	2407.00	8790	20230419	-54.04	3530	20231030	14.45	8790	-54.04	20230419	3530	14.45	20231030	8790	-54.04	20230419	3530	14.45	20231030	5.87	N	396300	100	26 억		325037	N	N	0	N	00	N
81	20231117	091221	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3995	-50	5	-1.24	59492700	14822	4.37	4060	4060	3980	5250	2835	4045	4012.72	1.23	0	-2909	4271	4157	4076	3962	3881	4215	4020	26	1205	100	2910	5	1	26489500	1058	26.63	1.66	12	0.06	150.00	2407.00	8790	20230419	-54.55	3530	20231030	13.17	8790	-54.55	20230419	3530	13.17	20231030	8790	-54.55	20230419	3530	13.17	20231030	5.87	N	396300	100	26 억		325037	N	N	0	N	00	N
82	20231116	161218	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4040	10	2	0.25	1315419605	322799	131.92	4030	4190	3995	5230	2825	4030	4075.05	1.30	0	-21222	4113	4071	4023	3981	3933	4092	4002	26	1200	100	2900	5	1	26489500	1070	26.93	1.68	12	1.22	150.00	2407.00	8790	20230419	-54.04	3530	20231030	14.45	8790	-54.04	20230419	3530	14.45	20231030	8790	-54.04	20230419	3530	14.45	20231030	6.01	N	396300	100	26 억		344551	N	N	0	N	00	N
83	20231116	151211	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4045	15	2	0.37	1217970755	298692	122.07	4030	4190	3995	5230	2825	4030	4077.69	1.30	0	-29168	4113	4071	4023	3981	3933	4092	4002	26	1200	100	2900	5	1	26489500	1072	26.97	1.68	12	1.13	150.00	2407.00	8790	20230419	-53.98	3530	20231030	14.59	8790	-53.98	20230419	3530	14.59	20231030	8790	-53.98	20230419	3530	14.59	20231030	6.01	N	396300	100	26 억		344551	N	N	0	N	00	N
84	20231116	141148	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4045	15	2	0.37	984981095	240957	98.47	4030	4190	3995	5230	2825	4030	4087.80	1.30	0	-57286	4113	4071	4023	3981	3933	4092	4002	26	1200	100	2900	5	1	26489500	1072	26.97	1.68	12	0.91	150.00	2407.00	8790	20230419	-53.98	3530	20231030	14.59	8790	-53.98	20230419	3530	14.59	20231030	8790	-53.98	20230419	3530	14.59	20231030	6.01	N	396300	100	26 억		344551	N	N	0	N	00	N
85	20231116	131211	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4035	5	2	0.12	166859830	41372	16.91	4030	4065	3995	5230	2825	4030	4033.16	1.30	0	8456	4113	4071	4023	3981	3933	4092	4002	26	1200	100	2900	5	1	26489500	1069	26.90	1.68	12	0.16	150.00	2407.00	8790	20230419	-54.10	3530	20231030	14.31	8790	-54.10	20230419	3530	14.31	20231030	8790	-54.10	20230419	3530	14.31	20231030	6.01	N	396300	100	26 억		344551	N	N	0	N	00	N
86	20231116	121212	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4045	15	2	0.37	143523840	35599	14.55	4030	4065	3995	5230	2825	4030	4031.68	1.30	0	7178	4113	4071	4023	3981	3933	4092	4002	26	1200	100	2900	5	1	26489500	1072	26.97	1.68	12	0.13	150.00	2407.00	8790	20230419	-53.98	3530	20231030	14.59	8790	-53.98	20230419	3530	14.59	20231030	8790	-53.98	20230419	3530	14.59	20231030	6.01	N	396300	100	26 억		344551	N	N	0	N	00	N
87	20231116	111212	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4040	10	2	0.25	115688375	28724	11.74	4030	4065	3995	5230	2825	4030	4027.58	1.30	0	2778	4113	4071	4023	3981	3933	4092	4002	26	1200	100	2900	5	1	26489500	1070	26.93	1.68	12	0.11	150.00	2407.00	8790	20230419	-54.04	3530	20231030	14.45	8790	-54.04	20230419	3530	14.45	20231030	8790	-54.04	20230419	3530	14.45	20231030	6.01	N	396300	100	26 억		344551	N	N	0	N	00	N
88	20231116	101210	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4015	-15	5	-0.37	52576220	13096	5.35	4030	4050	3995	5230	2825	4030	4014.62	1.30	0	-300	4113	4071	4023	3981	3933	4092	4002	26	1200	100	2900	5	1	26489500	1064	26.77	1.67	12	0.05	150.00	2407.00	8790	20230419	-54.32	3530	20231030	13.74	8790	-54.32	20230419	3530	13.74	20231030	8790	-54.32	20230419	3530	13.74	20231030	6.01	N	396300	100	26 억		344551	N	N	0	N	00	N
89	20231116	091217	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4030	0	3	0.00	0	0	0.00	0	0	0	5230	2825	4030	0.00	1.30	0	0	4113	4071	4023	3981	3933	4092	4002	26	1200	100	2900	5	1	26489500	1068	26.87	1.67	12	0.00	150.00	2407.00	8790	20230419	-54.15	3530	20231030	14.16	8790	-54.15	20230419	3530	14.16	20231030	8790	-54.15	20230419	3530	14.16	20231030	6.01	N	396300	100	26 억		344551	N	N	0	N	00	N
90	20231115	161046	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4030	100	2	2.54	978561895	242924	90.81	4025	4065	3975	5100	2755	3930	4028.26	0.92	0	100996	4020	3975	3900	3855	3780	3997	3877	26	1170	100	2820	5	1	26489500	1068	26.87	1.67	12	0.92	150.00	2407.00	8790	20230419	-54.15	3530	20231030	14.16	8790	-54.15	20230419	3530	14.16	20231030	8790	-54.15	20230419	3530	14.16	20231030	5.79	N	396300	100	26 억		244210	N	N	0	N	00	N
91	20231115	151233	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4025	95	2	2.42	896413585	222529	83.19	4025	4065	3975	5100	2755	3930	4028.30	0.92	0	90086	4020	3975	3900	3855	3780	3997	3877	26	1170	100	2820	5	1	26489500	1066	26.83	1.67	12	0.84	150.00	2407.00	8790	20230419	-54.21	3530	20231030	14.02	8790	-54.21	20230419	3530	14.02	20231030	8790	-54.21	20230419	3530	14.02	20231030	5.79	N	396300	100	26 억		244210	N	N	0	N	00	N
92	20231115	141230	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4020	90	2	2.29	782396060	194228	72.61	4025	4065	3975	5100	2755	3930	4028.24	0.92	0	81379	4020	3975	3900	3855	3780	3997	3877	26	1170	100	2820	5	1	26489500	1065	26.80	1.67	12	0.73	150.00	2407.00	8790	20230419	-54.27	3530	20231030	13.88	8790	-54.27	20230419	3530	13.88	20231030	8790	-54.27	20230419	3530	13.88	20231030	5.79	N	396300	100	26 억		244210	N	N	0	N	00	N
93	20231115	131231	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4035	105	2	2.67	730508095	181364	67.80	4025	4065	3975	5100	2755	3930	4027.86	0.92	0	77163	4020	3975	3900	3855	3780	3997	3877	26	1170	100	2820	5	1	26489500	1069	26.90	1.68	12	0.68	150.00	2407.00	8790	20230419	-54.10	3530	20231030	14.31	8790	-54.10	20230419	3530	14.31	20231030	8790	-54.10	20230419	3530	14.31	20231030	5.79	N	396300	100	26 억		244210	N	N	0	N	00	N
94	20231115	121231	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4025	95	2	2.42	580006785	144141	53.88	4025	4065	3975	5100	2755	3930	4023.88	0.92	0	54947	4020	3975	3900	3855	3780	3997	3877	26	1170	100	2820	5	1	26489500	1066	26.83	1.67	12	0.54	150.00	2407.00	8790	20230419	-54.21	3530	20231030	14.02	8790	-54.21	20230419	3530	14.02	20231030	8790	-54.21	20230419	3530	14.02	20231030	5.79	N	396300	100	26 억		244210	N	N	0	N	00	N
95	20231115	111247	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4010	80	2	2.04	509969945	126774	47.39	4025	4065	3975	5100	2755	3930	4022.67	0.92	0	52434	4020	3975	3900	3855	3780	3997	3877	26	1170	100	2820	5	1	26489500	1062	26.73	1.67	12	0.48	150.00	2407.00	8790	20230419	-54.38	3530	20231030	13.60	8790	-54.38	20230419	3530	13.60	20231030	8790	-54.38	20230419	3530	13.60	20231030	5.79	N	396300	100	26 억		244210	N	N	0	N	00	N
96	20231115	101237	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4030	100	2	2.54	358279660	88946	33.25	4025	4065	3985	5100	2755	3930	4028.06	0.92	0	37371	4020	3975	3900	3855	3780	3997	3877	26	1170	100	2820	5	1	26489500	1068	26.87	1.67	12	0.34	150.00	2407.00	8790	20230419	-54.15	3530	20231030	14.16	8790	-54.15	20230419	3530	14.16	20231030	8790	-54.15	20230419	3530	14.16	20231030	5.79	N	396300	100	26 억		244210	N	N	0	N	00	N
97	20231115	091225	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4040	110	2	2.80	199227740	49543	18.52	4025	4065	3985	5100	2755	3930	4021.31	0.92	0	17981	4020	3975	3900	3855	3780	3997	3877	26	1170	100	2820	5	1	26489500	1070	26.93	1.68	12	0.19	150.00	2407.00	8790	20230419	-54.04	3530	20231030	14.45	8790	-54.04	20230419	3530	14.45	20231030	8790	-54.04	20230419	3530	14.45	20231030	5.79	N	396300	100	26 억		244210	N	N	0	N	00	N
98	20231114	161205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3930	135	2	3.56	1035275810	265314	9.43	3825	3945	3825	4930	2660	3795	3902.31	0.50	0	112608	4731	4262	4011	3542	3291	4137	3417	26	1135	100	2730	5	1	26489500	1041	26.20	1.63	12	1.00	150.00	2407.00	8790	20230419	-55.29	3530	20231030	11.33	8790	-55.29	20230419	3530	11.33	20231030	8790	-55.29	20230419	3530	11.33	20231030	5.78	N	396300	100	26 억		131676	N	N	0	N	00	N
99	20231114	151213	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3935	140	2	3.69	1010439715	258995	9.20	3825	3945	3825	4930	2660	3795	3901.64	0.50	0	108598	4731	4262	4011	3542	3291	4137	3417	26	1135	100	2730	5	1	26489500	1042	26.23	1.63	12	0.98	150.00	2407.00	8790	20230419	-55.23	3530	20231030	11.47	8790	-55.23	20230419	3530	11.47	20231030	8790	-55.23	20230419	3530	11.47	20231030	5.78	N	396300	100	26 억		131676	N	N	0	N	00	N
100	20231114	141208	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3915	120	2	3.16	935462565	239893	8.53	3825	3945	3825	4930	2660	3795	3899.76	0.50	0	101817	4731	4262	4011	3542	3291	4137	3417	26	1135	100	2730	5	1	26489500	1037	26.10	1.63	12	0.91	150.00	2407.00	8790	20230419	-55.46	3530	20231030	10.91	8790	-55.46	20230419	3530	10.91	20231030	8790	-55.46	20230419	3530	10.91	20231030	5.78	N	396300	100	26 억		131676	N	N	0	N	00	N
101	20231114	131211	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3920	125	2	3.29	871653650	223651	7.95	3825	3945	3825	4930	2660	3795	3897.66	0.50	0	92924	4731	4262	4011	3542	3291	4137	3417	26	1135	100	2730	5	1	26489500	1038	26.13	1.63	12	0.84	150.00	2407.00	8790	20230419	-55.40	3530	20231030	11.05	8790	-55.40	20230419	3530	11.05	20231030	8790	-55.40	20230419	3530	11.05	20231030	5.78	N	396300	100	26 억		131676	N	N	0	N	00	N
102	20231114	121214	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3900	105	2	2.77	820848425	210654	7.49	3825	3945	3825	4930	2660	3795	3896.96	0.50	0	88771	4731	4262	4011	3542	3291	4137	3417	26	1135	100	2730	5	1	26489500	1033	26.00	1.62	12	0.80	150.00	2407.00	8790	20230419	-55.63	3530	20231030	10.48	8790	-55.63	20230419	3530	10.48	20231030	8790	-55.63	20230419	3530	10.48	20231030	5.78	N	396300	100	26 억		131676	N	N	0	N	00	N
103	20231114	111224	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3920	125	2	3.29	745646205	191436	6.80	3825	3945	3825	4930	2660	3795	3895.33	0.50	0	82854	4731	4262	4011	3542	3291	4137	3417	26	1135	100	2730	5	1	26489500	1038	26.13	1.63	12	0.72	150.00	2407.00	8790	20230419	-55.40	3530	20231030	11.05	8790	-55.40	20230419	3530	11.05	20231030	8790	-55.40	20230419	3530	11.05	20231030	5.78	N	396300	100	26 억		131676	N	N	0	N	00	N
104	20231114	101209	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3925	130	2	3.43	642752330	165219	5.87	3825	3945	3825	4930	2660	3795	3890.66	0.50	0	65738	4731	4262	4011	3542	3291	4137	3417	26	1135	100	2730	5	1	26489500	1040	26.17	1.63	12	0.62	150.00	2407.00	8790	20230419	-55.35	3530	20231030	11.19	8790	-55.35	20230419	3530	11.19	20231030	8790	-55.35	20230419	3530	11.19	20231030	5.78	N	396300	100	26 억		131676	N	N	0	N	00	N
105	20231114	091157	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3910	115	2	3.03	233562640	60240	2.14	3825	3920	3825	4930	2660	3795	3878.04	0.50	0	33565	4731	4262	4011	3542	3291	4137	3417	26	1135	100	2730	5	1	26489500	1036	26.07	1.62	12	0.23	150.00	2407.00	8790	20230419	-55.52	3530	20231030	10.76	8790	-55.52	20230419	3530	10.76	20231030	8790	-55.52	20230419	3530	10.76	20231030	5.78	N	396300	100	26 억		131676	N	N	0	N	00	N
106	20231113	161149	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3795	25	2	0.66	11580387930	2791764	4749.76	3825	4480	3760	4900	2640	3770	4148.48	1.19	0	-180569	3906	3837	3791	3722	3676	3815	3700	26	1130	100	2710	5	1	26489500	1005	25.30	1.58	12	10.54	150.00	2407.00	8790	20230419	-56.83	3530	20231030	7.51	8790	-56.83	20230419	3530	7.51	20231030	8790	-56.83	20230419	3530	7.51	20231030	5.75	N	396300	100	26 억		314319	N	N	0	N	00	N
107	20231113	151143	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3820	50	2	1.33	11408308920	2746562	4672.85	3825	4480	3760	4900	2640	3770	4153.67	1.19	0	-186109	3906	3837	3791	3722	3676	3815	3700	26	1130	100	2710	5	1	26489500	1012	25.47	1.59	12	10.37	150.00	2407.00	8790	20230419	-56.54	3530	20231030	8.22	8790	-56.54	20230419	3530	8.22	20231030	8790	-56.54	20230419	3530	8.22	20231030	5.75	N	396300	100	26 억		314319	N	N	0	N	00	N
108	20231113	141144	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3870	100	2	2.65	10994733435	2639093	4490.01	3825	4480	3760	4900	2640	3770	4166.10	1.19	0	-195789	3906	3837	3791	3722	3676	3815	3700	26	1130	100	2710	5	1	26489500	1025	25.80	1.61	12	9.96	150.00	2407.00	8790	20230419	-55.97	3530	20231030	9.63	8790	-55.97	20230419	3530	9.63	20231030	8790	-55.97	20230419	3530	9.63	20231030	5.75	N	396300	100	26 억		314319	N	N	0	N	00	N
109	20231113	131142	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3955	185	2	4.91	9893942575	2358407	4012.47	3825	4480	3760	4900	2640	3770	4195.18	1.19	0	-206278	3906	3837	3791	3722	3676	3815	3700	26	1130	100	2710	5	1	26489500	1048	26.37	1.64	12	8.90	150.00	2407.00	8790	20230419	-55.01	3530	20231030	12.04	8790	-55.01	20230419	3530	12.04	20231030	8790	-55.01	20230419	3530	12.04	20231030	5.75	N	396300	100	26 억		314319	N	N	0	N	00	N
110	20231113	121147	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3900	130	2	3.45	1608533770	404873	688.83	3825	4130	3760	4900	2640	3770	3972.93	1.19	0	-75982	3906	3837	3791	3722	3676	3815	3700	26	1130	100	2710	5	1	26489500	1033	26.00	1.62	12	1.53	150.00	2407.00	8790	20230419	-55.63	3530	20231030	10.48	8790	-55.63	20230419	3530	10.48	20231030	8790	-55.63	20230419	3530	10.48	20231030	5.75	N	396300	100	26 억		314319	N	N	0	N	00	N
111	20231113	111140	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3990	220	2	5.84	788516185	198696	338.05	3825	4130	3760	4900	2640	3770	3968.46	1.19	0	-42302	3906	3837	3791	3722	3676	3815	3700	26	1130	100	2710	5	1	26489500	1057	26.60	1.66	12	0.75	150.00	2407.00	8790	20230419	-54.61	3530	20231030	13.03	8790	-54.61	20230419	3530	13.03	20231030	8790	-54.61	20230419	3530	13.03	20231030	5.75	N	396300	100	26 억		314319	N	N	0	N	00	N
112	20231113	101139	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3770	0	3	0.00	58207870	15282	26.00	3825	3850	3760	4900	2640	3770	3808.92	1.19	0	-4977	3906	3837	3791	3722	3676	3815	3700	26	1130	100	2710	5	1	26489500	999	25.13	1.57	12	0.06	150.00	2407.00	8790	20230419	-57.11	3530	20231030	6.80	8790	-57.11	20230419	3530	6.80	20231030	8790	-57.11	20230419	3530	6.80	20231030	5.75	N	396300	100	26 억		314319	N	N	0	N	00	N
113	20231113	091148	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3840	70	2	1.86	5218280	1363	2.32	3825	3840	3820	4900	2640	3770	3828.53	1.19	0	709	3906	3837	3791	3722	3676	3815	3700	26	1130	100	2710	5	1	26489500	1017	25.60	1.60	12	0.01	150.00	2407.00	8790	20230419	-56.31	3530	20231030	8.78	8790	-56.31	20230419	3530	8.78	20231030	8790	-56.31	20230419	3530	8.78	20231030	5.75	N	396300	100	26 억		314319	N	N	0	N	00	N
114	20231110	161200	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3770	-100	5	-2.58	219577850	58136	101.98	3855	3860	3745	5030	2710	3870	3776.98	1.25	0	-17002	4063	3966	3918	3821	3773	3942	3797	26	1160	100	2780	5	1	26489500	999	25.13	1.57	12	0.22	150.00	2407.00	8790	20230419	-57.11	3530	20231030	6.80	8790	-57.11	20230419	3530	6.80	20231030	8790	-57.11	20230419	3530	6.80	20231030	5.71	N	396300	100	26 억		331321	N	N	0	N	00	N
115	20231110	151207	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3770	-100	5	-2.58	192984685	51094	89.63	3855	3860	3745	5030	2710	3870	3777.05	1.25	0	-14822	4063	3966	3918	3821	3773	3942	3797	26	1160	100	2780	5	1	26489500	999	25.13	1.57	12	0.19	150.00	2407.00	8790	20230419	-57.11	3530	20231030	6.80	8790	-57.11	20230419	3530	6.80	20231030	8790	-57.11	20230419	3530	6.80	20231030	5.71	N	396300	100	26 억		331321	N	N	0	N	00	N
116	20231110	141151	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3770	-100	5	-2.58	169341950	44823	78.63	3855	3860	3745	5030	2710	3870	3778.01	1.25	0	-12717	4063	3966	3918	3821	3773	3942	3797	26	1160	100	2780	5	1	26489500	999	25.13	1.57	12	0.17	150.00	2407.00	8790	20230419	-57.11	3530	20231030	6.80	8790	-57.11	20230419	3530	6.80	20231030	8790	-57.11	20230419	3530	6.80	20231030	5.71	N	396300	100	26 억		331321	N	N	0	N	00	N
117	20231110	131152	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3780	-90	5	-2.33	147204750	38953	68.33	3855	3860	3745	5030	2710	3870	3779.03	1.25	0	-13251	4063	3966	3918	3821	3773	3942	3797	26	1160	100	2780	5	1	26489500	1001	25.20	1.57	12	0.15	150.00	2407.00	8790	20230419	-57.00	3530	20231030	7.08	8790	-57.00	20230419	3530	7.08	20231030	8790	-57.00	20230419	3530	7.08	20231030	5.71	N	396300	100	26 억		331321	N	N	0	N	00	N
118	20231110	121201	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3760	-110	5	-2.84	145113510	38399	67.36	3855	3860	3745	5030	2710	3870	3779.10	1.25	0	-13023	4063	3966	3918	3821	3773	3942	3797	26	1160	100	2780	5	1	26489500	996	25.07	1.56	12	0.14	150.00	2407.00	8790	20230419	-57.22	3530	20231030	6.52	8790	-57.22	20230419	3530	6.52	20231030	8790	-57.22	20230419	3530	6.52	20231030	5.71	N	396300	100	26 억		331321	N	N	0	N	00	N
119	20231110	111138	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3780	-90	5	-2.33	124798025	33012	57.91	3855	3860	3745	5030	2710	3870	3780.38	1.25	0	-12408	4063	3966	3918	3821	3773	3942	3797	26	1160	100	2780	5	1	26489500	1001	25.20	1.57	12	0.12	150.00	2407.00	8790	20230419	-57.00	3530	20231030	7.08	8790	-57.00	20230419	3530	7.08	20231030	8790	-57.00	20230419	3530	7.08	20231030	5.71	N	396300	100	26 억		331321	N	N	0	N	00	N
120	20231110	101153	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3780	-90	5	-2.33	86691145	22902	40.17	3855	3860	3745	5030	2710	3870	3785.31	1.25	0	-11555	4063	3966	3918	3821	3773	3942	3797	26	1160	100	2780	5	1	26489500	1001	25.20	1.57	12	0.09	150.00	2407.00	8790	20230419	-57.00	3530	20231030	7.08	8790	-57.00	20230419	3530	7.08	20231030	8790	-57.00	20230419	3530	7.08	20231030	5.71	N	396300	100	26 억		331321	N	N	0	N	00	N
121	20231110	091131	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3800	-70	5	-1.81	25466900	6667	11.70	3855	3860	3795	5030	2710	3870	3819.84	1.25	0	-2676	4063	3966	3918	3821	3773	3942	3797	26	1160	100	2780	5	1	26489500	1007	25.33	1.58	12	0.03	150.00	2407.00	8790	20230419	-56.77	3530	20231030	7.65	8790	-56.77	20230419	3530	7.65	20231030	8790	-56.77	20230419	3530	7.65	20231030	5.71	N	396300	100	26 억		331321	N	N	0	N	00	N
122	20231109	161124	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3870	-65	5	-1.65	220107645	56356	76.91	3935	4015	3870	5110	2755	3935	3905.79	1.28	0	-7247	4155	4045	3975	3865	3795	4010	3830	26	1175	100	2830	5	1	26489500	1025	25.80	1.61	12	0.21	150.00	2407.00	8790	20230419	-55.97	3530	20231030	9.63	8790	-55.97	20230419	3530	9.63	20231030	8790	-55.97	20230419	3530	9.63	20231030	5.72	N	396300	100	26 억		339032	N	N	3	N	00	N
123	20231109	151124	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3885	-50	5	-1.27	199184105	50952	69.54	3935	4015	3870	5110	2755	3935	3909.25	1.28	0	-7319	4155	4045	3975	3865	3795	4010	3830	26	1175	100	2830	5	1	26489500	1029	25.90	1.61	12	0.19	150.00	2407.00	8790	20230419	-55.80	3530	20231030	10.06	8790	-55.80	20230419	3530	10.06	20231030	8790	-55.80	20230419	3530	10.06	20231030	5.72	N	396300	100	26 억		339032	N	N	3	N	00	N
124	20231109	141120	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3915	-20	5	-0.51	167069475	42700	58.28	3935	4015	3870	5110	2755	3935	3912.63	1.28	0	-10514	4155	4045	3975	3865	3795	4010	3830	26	1175	100	2830	5	1	26489500	1037	26.10	1.63	12	0.16	150.00	2407.00	8790	20230419	-55.46	3530	20231030	10.91	8790	-55.46	20230419	3530	10.91	20231030	8790	-55.46	20230419	3530	10.91	20231030	5.72	N	396300	100	26 억		339032	N	N	3	N	00	N
125	20231109	131123	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3890	-45	5	-1.14	141672405	36164	49.36	3935	4015	3875	5110	2755	3935	3917.50	1.28	0	-8855	4155	4045	3975	3865	3795	4010	3830	26	1175	100	2830	5	1	26489500	1030	25.93	1.62	12	0.14	150.00	2407.00	8790	20230419	-55.75	3530	20231030	10.20	8790	-55.75	20230419	3530	10.20	20231030	8790	-55.75	20230419	3530	10.20	20231030	5.72	N	396300	100	26 억		339032	N	N	3	N	00	N
126	20231109	121127	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3910	-25	5	-0.64	102421900	26079	35.59	3935	4015	3890	5110	2755	3935	3927.37	1.28	0	-4486	4155	4045	3975	3865	3795	4010	3830	26	1175	100	2830	5	1	26489500	1036	26.07	1.62	12	0.10	150.00	2407.00	8790	20230419	-55.52	3530	20231030	10.76	8790	-55.52	20230419	3530	10.76	20231030	8790	-55.52	20230419	3530	10.76	20231030	5.72	N	396300	100	26 억		339032	N	N	3	N	00	N
127	20231109	111123	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3905	-30	5	-0.76	98845340	25165	34.34	3935	4015	3890	5110	2755	3935	3927.89	1.28	0	-4109	4155	4045	3975	3865	3795	4010	3830	26	1175	100	2830	5	1	26489500	1034	26.03	1.62	12	0.09	150.00	2407.00	8790	20230419	-55.57	3530	20231030	10.62	8790	-55.57	20230419	3530	10.62	20231030	8790	-55.57	20230419	3530	10.62	20231030	5.72	N	396300	100	26 억		339032	N	N	3	N	00	N
128	20231109	101117	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3895	-40	5	-1.02	81677150	20786	28.37	3935	4015	3890	5110	2755	3935	3929.43	1.28	0	-4520	4155	4045	3975	3865	3795	4010	3830	26	1175	100	2830	5	1	26489500	1032	25.97	1.62	12	0.08	150.00	2407.00	8790	20230419	-55.69	3530	20231030	10.34	8790	-55.69	20230419	3530	10.34	20231030	8790	-55.69	20230419	3530	10.34	20231030	5.72	N	396300	100	26 억		339032	N	N	3	N	00	N
129	20231109	091125	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3965	30	2	0.76	10621940	2687	3.67	3935	3970	3935	5110	2755	3935	3953.09	1.28	0	728	4155	4045	3975	3865	3795	4010	3830	26	1175	100	2830	5	1	26489500	1050	26.43	1.65	12	0.01	150.00	2407.00	8790	20230419	-54.89	3530	20231030	12.32	8790	-54.89	20230419	3530	12.32	20231030	8790	-54.89	20230419	3530	12.32	20231030	5.72	N	396300	100	26 억		339032	N	N	3	N	00	N
130	20231108	161115	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3935	-70	5	-1.75	282154690	70705	47.89	4050	4085	3905	5200	2805	4005	3990.60	1.30	0	-5830	4235	4120	4030	3915	3825	4075	3870	26	1195	100	2880	5	1	26489500	1042	26.23	1.63	12	0.27	150.00	2407.00	8790	20230419	-55.23	3530	20231030	11.47	8790	-55.23	20230419	3530	11.47	20231030	8790	-55.23	20230419	3530	11.47	20231030	5.84	N	396300	100	26 억		344846	N	N	3	N	00	N
131	20231108	151120	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3965	-40	5	-1.00	231566880	57823	39.17	4050	4085	3925	5200	2805	4005	4004.75	1.30	0	-7148	4235	4120	4030	3915	3825	4075	3870	26	1195	100	2880	5	1	26489500	1050	26.43	1.65	12	0.22	150.00	2407.00	8790	20230419	-54.89	3530	20231030	12.32	8790	-54.89	20230419	3530	12.32	20231030	8790	-54.89	20230419	3530	12.32	20231030	5.84	N	396300	100	26 억		344846	N	N	4	N	00	N
132	20231108	141112	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3975	-30	5	-0.75	179373700	44624	30.23	4050	4085	3965	5200	2805	4005	4019.67	1.30	0	-6733	4235	4120	4030	3915	3825	4075	3870	26	1195	100	2880	5	1	26489500	1053	26.50	1.65	12	0.17	150.00	2407.00	8790	20230419	-54.78	3530	20231030	12.61	8790	-54.78	20230419	3530	12.61	20231030	8790	-54.78	20230419	3530	12.61	20231030	5.84	N	396300	100	26 억		344846	N	N	4	N	00	N
133	20231108	131110	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3975	-30	5	-0.75	166392120	41365	28.02	4050	4085	3965	5200	2805	4005	4022.53	1.30	0	-6541	4235	4120	4030	3915	3825	4075	3870	26	1195	100	2880	5	1	26489500	1053	26.50	1.65	12	0.16	150.00	2407.00	8790	20230419	-54.78	3530	20231030	12.61	8790	-54.78	20230419	3530	12.61	20231030	8790	-54.78	20230419	3530	12.61	20231030	5.84	N	396300	100	26 억		344846	N	N	4	N	00	N
134	20231108	121108	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3995	-10	5	-0.25	137369410	34079	23.08	4050	4085	3995	5200	2805	4005	4030.91	1.30	0	-2191	4235	4120	4030	3915	3825	4075	3870	26	1195	100	2880	5	1	26489500	1058	26.63	1.66	12	0.13	150.00	2407.00	8790	20230419	-54.55	3530	20231030	13.17	8790	-54.55	20230419	3530	13.17	20231030	8790	-54.55	20230419	3530	13.17	20231030	5.84	N	396300	100	26 억		344846	N	N	4	N	00	N
135	20231108	111117	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4000	-5	5	-0.12	120827680	29949	20.29	4050	4085	3995	5200	2805	4005	4034.45	1.30	0	-405	4235	4120	4030	3915	3825	4075	3870	26	1195	100	2880	5	1	26489500	1060	26.67	1.66	12	0.11	150.00	2407.00	8790	20230419	-54.49	3530	20231030	13.31	8790	-54.49	20230419	3530	13.31	20231030	8790	-54.49	20230419	3530	13.31	20231030	5.84	N	396300	100	26 억		344846	N	N	4	N	00	N
136	20231108	101113	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4045	40	2	1.00	67255045	16605	11.25	4050	4085	4015	5200	2805	4005	4050.29	1.30	0	6228	4235	4120	4030	3915	3825	4075	3870	26	1195	100	2880	5	1	26489500	1072	26.97	1.68	12	0.06	150.00	2407.00	8790	20230419	-53.98	3530	20231030	14.59	8790	-53.98	20230419	3530	14.59	20231030	8790	-53.98	20230419	3530	14.59	20231030	5.84	N	396300	100	26 억		344846	N	N	4	N	00	N
137	20231108	091111	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4045	40	2	1.00	16749175	4127	2.80	4050	4085	4045	5200	2805	4005	4058.44	1.30	0	676	4235	4120	4030	3915	3825	4075	3870	26	1195	100	2880	5	1	26489500	1072	26.97	1.68	12	0.02	150.00	2407.00	8790	20230419	-53.98	3530	20231030	14.59	8790	-53.98	20230419	3530	14.59	20231030	8790	-53.98	20230419	3530	14.59	20231030	5.84	N	396300	100	26 억		344846	N	N	4	N	00	N
138	20231107	161112	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4005	-110	5	-2.67	592146305	146429	30.79	4140	4145	3940	5340	2885	4115	4043.92	1.24	0	15372	4381	4247	4091	3957	3801	4315	4025	26	1225	100	2960	5	1	26489500	1061	26.70	1.66	12	0.55	150.00	2407.00	8790	20230419	-54.44	3530	20231030	13.46	8790	-54.44	20230419	3530	13.46	20231030	8790	-54.44	20230419	3530	13.46	20231030	5.88	N	396300	100	26 억		329044	N	N	4	N	00	N
139	20231107	151116	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4005	-110	5	-2.67	569093380	140672	29.58	4140	4145	3940	5340	2885	4115	4045.50	1.24	0	14018	4381	4247	4091	3957	3801	4315	4025	26	1225	100	2960	5	1	26489500	1061	26.70	1.66	12	0.53	150.00	2407.00	8790	20230419	-54.44	3530	20231030	13.46	8790	-54.44	20230419	3530	13.46	20231030	8790	-54.44	20230419	3530	13.46	20231030	5.88	N	396300	100	26 억		329044	N	N	5	N	00	N
140	20231107	141116	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3995	-120	5	-2.92	492413680	121518	25.55	4140	4145	3940	5340	2885	4115	4052.15	1.24	0	6348	4381	4247	4091	3957	3801	4315	4025	26	1225	100	2960	5	1	26489500	1058	26.63	1.66	12	0.46	150.00	2407.00	8790	20230419	-54.55	3530	20231030	13.17	8790	-54.55	20230419	3530	13.17	20231030	8790	-54.55	20230419	3530	13.17	20231030	5.88	N	396300	100	26 억		329044	N	N	5	N	00	N
141	20231107	131119	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3985	-130	5	-3.16	455205890	112216	23.59	4140	4145	3940	5340	2885	4115	4056.48	1.24	0	5899	4381	4247	4091	3957	3801	4315	4025	26	1225	100	2960	5	1	26489500	1056	26.57	1.66	12	0.42	150.00	2407.00	8790	20230419	-54.66	3530	20231030	12.89	8790	-54.66	20230419	3530	12.89	20231030	8790	-54.66	20230419	3530	12.89	20231030	5.88	N	396300	100	26 억		329044	N	N	5	N	00	N
142	20231107	121111	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3960	-155	5	-3.77	404127830	99323	20.88	4140	4145	3955	5340	2885	4115	4068.79	1.24	0	2001	4381	4247	4091	3957	3801	4315	4025	26	1225	100	2960	5	1	26489500	1049	26.40	1.65	12	0.37	150.00	2407.00	8790	20230419	-54.95	3530	20231030	12.18	8790	-54.95	20230419	3530	12.18	20231030	8790	-54.95	20230419	3530	12.18	20231030	5.88	N	396300	100	26 억		329044	N	N	5	N	00	N
143	20231107	111112	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4060	-55	5	-1.34	299237925	73160	15.38	4140	4145	4045	5340	2885	4115	4090.16	1.24	0	2637	4381	4247	4091	3957	3801	4315	4025	26	1225	100	2960	5	1	26489500	1075	27.07	1.69	12	0.28	150.00	2407.00	8790	20230419	-53.81	3530	20231030	15.01	8790	-53.81	20230419	3530	15.01	20231030	8790	-53.81	20230419	3530	15.01	20231030	5.88	N	396300	100	26 억		329044	N	N	5	N	00	N
144	20231107	101124	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4105	-10	5	-0.24	227132730	55441	11.66	4140	4145	4045	5340	2885	4115	4096.82	1.24	0	1206	4381	4247	4091	3957	3801	4315	4025	26	1225	100	2960	5	1	26489500	1087	27.37	1.71	12	0.21	150.00	2407.00	8790	20230419	-53.30	3530	20231030	16.29	8790	-53.30	20230419	3530	16.29	20231030	8790	-53.30	20230419	3530	16.29	20231030	5.88	N	396300	100	26 억		329044	N	N	5	N	00	N
145	20231107	091059	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4070	-45	5	-1.09	84915560	20781	4.37	4140	4140	4045	5340	2885	4115	4086.12	1.24	0	-3784	4381	4247	4091	3957	3801	4315	4025	26	1225	100	2960	5	1	26489500	1078	27.13	1.69	12	0.08	150.00	2407.00	8790	20230419	-53.70	3530	20231030	15.30	8790	-53.70	20230419	3530	15.30	20231030	8790	-53.70	20230419	3530	15.30	20231030	5.88	N	396300	100	26 억		329044	N	N	5	N	00	N
146	20231106	161047	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4115	225	2	5.78	1946575555	474074	303.93	3995	4225	3935	5050	2725	3890	4106.05	0.91	0	82694	4050	3970	3885	3805	3720	4010	3845	26	1160	100	2800	5	1	26489500	1090	27.43	1.71	12	1.79	150.00	2407.00	8790	20230419	-53.19	3530	20231030	16.57	8790	-53.19	20230419	3530	16.57	20231030	8790	-53.19	20230419	3530	16.57	20231030	5.93	N	396300	100	26 억		241718	N	N	5	N	00	N
147	20231106	151053	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4130	240	2	6.17	1826682580	444933	285.25	3995	4225	3935	5050	2725	3890	4105.52	0.91	0	69828	4050	3970	3885	3805	3720	4010	3845	26	1160	100	2800	5	1	26489500	1094	27.53	1.72	12	1.68	150.00	2407.00	8790	20230419	-53.01	3530	20231030	17.00	8790	-53.01	20230419	3530	17.00	20231030	8790	-53.01	20230419	3530	17.00	20231030	5.93	N	396300	100	26 억		241718	N	N	3	N	00	N
148	20231106	141047	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4070	180	2	4.63	817750735	201489	129.18	3995	4125	3935	5050	2725	3890	4058.54	0.91	0	54536	4050	3970	3885	3805	3720	4010	3845	26	1160	100	2800	5	1	26489500	1078	27.13	1.69	12	0.76	150.00	2407.00	8790	20230419	-53.70	3530	20231030	15.30	8790	-53.70	20230419	3530	15.30	20231030	8790	-53.70	20230419	3530	15.30	20231030	5.93	N	396300	100	26 억		241718	N	N	3	N	00	N
149	20231106	131057	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4055	165	2	4.24	786850245	193912	124.32	3995	4125	3935	5050	2725	3890	4057.77	0.91	0	51182	4050	3970	3885	3805	3720	4010	3845	26	1160	100	2800	5	1	26489500	1074	27.03	1.68	12	0.73	150.00	2407.00	8790	20230419	-53.87	3530	20231030	14.87	8790	-53.87	20230419	3530	14.87	20231030	8790	-53.87	20230419	3530	14.87	20231030	5.93	N	396300	100	26 억		241718	N	N	3	N	00	N
150	20231106	121054	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4060	170	2	4.37	718491030	177080	113.53	3995	4125	3935	5050	2725	3890	4057.44	0.91	0	45896	4050	3970	3885	3805	3720	4010	3845	26	1160	100	2800	5	1	26489500	1075	27.07	1.69	12	0.67	150.00	2407.00	8790	20230419	-53.81	3530	20231030	15.01	8790	-53.81	20230419	3530	15.01	20231030	8790	-53.81	20230419	3530	15.01	20231030	5.93	N	396300	100	26 억		241718	N	N	3	N	00	N
151	20231106	111051	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4110	220	2	5.66	561108695	138623	88.87	3995	4115	3935	5050	2725	3890	4047.73	0.91	0	37349	4050	3970	3885	3805	3720	4010	3845	26	1160	100	2800	5	1	26489500	1089	27.40	1.71	12	0.52	150.00	2407.00	8790	20230419	-53.24	3530	20231030	16.43	8790	-53.24	20230419	3530	16.43	20231030	8790	-53.24	20230419	3530	16.43	20231030	5.93	N	396300	100	26 억		241718	N	N	3	N	00	N
152	20231106	101025	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4050	160	2	4.11	244895100	60942	39.07	3995	4065	3935	5050	2725	3890	4018.49	0.91	0	1778	4050	3970	3885	3805	3720	4010	3845	26	1160	100	2800	5	1	26489500	1073	27.00	1.68	12	0.23	150.00	2407.00	8790	20230419	-53.92	3530	20231030	14.73	8790	-53.92	20230419	3530	14.73	20231030	8790	-53.92	20230419	3530	14.73	20231030	5.93	N	396300	100	26 억		241718	N	N	3	N	00	N
153	20231106	091050	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4015	125	2	3.21	89025895	22225	14.25	3995	4045	3935	5050	2725	3890	4005.66	0.91	0	-3126	4050	3970	3885	3805	3720	4010	3845	26	1160	100	2800	5	1	26489500	1064	26.77	1.67	12	0.08	150.00	2407.00	8790	20230419	-54.32	3530	20231030	13.74	8790	-54.32	20230419	3530	13.74	20231030	8790	-54.32	20230419	3530	13.74	20231030	5.93	N	396300	100	26 억		241718	N	N	3	N	00	N
154	20231103	161038	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3890	95	2	2.50	599160235	154397	115.45	3845	3965	3800	4930	2660	3795	3880.64	0.76	0	40635	3958	3876	3753	3671	3548	3917	3712	26	1135	100	2730	5	1	26489500	1030	25.93	1.62	12	0.58	150.00	2407.00	8790	20230419	-55.75	3530	20231030	10.20	8790	-55.75	20230419	3530	10.20	20231030	8790	-55.75	20230419	3530	10.20	20231030	5.97	N	396300	100	26 억		200560	N	N	3	N	00	N
155	20231103	151034	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3890	95	2	2.50	578354445	149052	111.45	3845	3965	3800	4930	2660	3795	3880.22	0.76	0	37201	3958	3876	3753	3671	3548	3917	3712	26	1135	100	2730	5	1	26489500	1030	25.93	1.62	12	0.56	150.00	2407.00	8790	20230419	-55.75	3530	20231030	10.20	8790	-55.75	20230419	3530	10.20	20231030	8790	-55.75	20230419	3530	10.20	20231030	5.97	N	396300	100	26 억		200560	N	N	0	N	00	N
156	20231103	141035	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3920	125	2	3.29	551132335	142070	106.23	3845	3965	3800	4930	2660	3795	3879.30	0.76	0	35490	3958	3876	3753	3671	3548	3917	3712	26	1135	100	2730	5	1	26489500	1038	26.13	1.63	12	0.54	150.00	2407.00	8790	20230419	-55.40	3530	20231030	11.05	8790	-55.40	20230419	3530	11.05	20231030	8790	-55.40	20230419	3530	11.05	20231030	5.97	N	396300	100	26 억		200560	N	N	0	N	00	N
157	20231103	131034	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3910	115	2	3.03	540807155	139431	104.26	3845	3965	3800	4930	2660	3795	3878.67	0.76	0	34412	3958	3876	3753	3671	3548	3917	3712	26	1135	100	2730	5	1	26489500	1036	26.07	1.62	12	0.53	150.00	2407.00	8790	20230419	-55.52	3530	20231030	10.76	8790	-55.52	20230419	3530	10.76	20231030	8790	-55.52	20230419	3530	10.76	20231030	5.97	N	396300	100	26 억		200560	N	N	0	N	00	N
158	20231103	121031	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3915	120	2	3.16	514870695	132814	99.31	3845	3965	3800	4930	2660	3795	3876.63	0.76	0	32606	3958	3876	3753	3671	3548	3917	3712	26	1135	100	2730	5	1	26489500	1037	26.10	1.63	12	0.50	150.00	2407.00	8790	20230419	-55.46	3530	20231030	10.91	8790	-55.46	20230419	3530	10.91	20231030	8790	-55.46	20230419	3530	10.91	20231030	5.97	N	396300	100	26 억		200560	N	N	0	N	00	N
159	20231103	111042	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3920	125	2	3.29	466837185	120526	90.12	3845	3965	3800	4930	2660	3795	3873.33	0.76	0	25868	3958	3876	3753	3671	3548	3917	3712	26	1135	100	2730	5	1	26489500	1038	26.13	1.63	12	0.45	150.00	2407.00	8790	20230419	-55.40	3530	20231030	11.05	8790	-55.40	20230419	3530	11.05	20231030	8790	-55.40	20230419	3530	11.05	20231030	5.97	N	396300	100	26 억		200560	N	N	0	N	00	N
160	20231103	101022	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3845	50	2	1.32	131977330	34449	25.76	3845	3865	3800	4930	2660	3795	3831.09	0.76	0	2874	3958	3876	3753	3671	3548	3917	3712	26	1135	100	2730	5	1	26489500	1019	25.63	1.60	12	0.13	150.00	2407.00	8790	20230419	-56.26	3530	20231030	8.92	8790	-56.26	20230419	3530	8.92	20231030	8790	-56.26	20230419	3530	8.92	20231030	5.97	N	396300	100	26 억		200560	N	N	0	N	00	N
161	20231103	091027	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3820	25	2	0.66	65456165	17060	12.76	3845	3865	3810	4930	2660	3795	3836.82	0.76	0	1232	3958	3876	3753	3671	3548	3917	3712	26	1135	100	2730	5	1	26489500	1012	25.47	1.59	12	0.06	150.00	2407.00	8790	20230419	-56.54	3530	20231030	8.22	8790	-56.54	20230419	3530	8.22	20231030	8790	-56.54	20230419	3530	8.22	20231030	5.97	N	396300	100	26 억		200560	N	N	0	N	00	N
162	20231102	161026	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3795	205	2	5.71	499649765	132454	148.08	3630	3835	3630	4665	2515	3590	3772.23	0.53	0	57706	3730	3660	3625	3555	3520	3642	3537	26	1075	100	2580	5	1	26489500	1005	25.30	1.58	12	0.50	150.00	2407.00	8790	20230419	-56.83	3530	20231030	7.51	8790	-56.83	20230419	3530	7.51	20231030	8790	-56.83	20230419	3530	7.51	20231030	5.93	N	396300	100	26 억		141689	N	N	0	N	00	N
163	20231102	151038	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3815	225	2	6.27	471841620	125132	139.89	3630	3835	3630	4665	2515	3590	3770.75	0.53	0	53081	3730	3660	3625	3555	3520	3642	3537	26	1075	100	2580	5	1	26489500	1011	25.43	1.58	12	0.47	150.00	2407.00	8790	20230419	-56.60	3530	20231030	8.07	8790	-56.60	20230419	3530	8.07	20231030	8790	-56.60	20230419	3530	8.07	20231030	5.93	N	396300	100	26 억		141689	N	N	0	N	00	N
164	20231102	141024	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3805	215	2	5.99	404014610	107362	120.02	3630	3810	3630	4665	2515	3590	3763.11	0.53	0	51806	3730	3660	3625	3555	3520	3642	3537	26	1075	100	2580	5	1	26489500	1008	25.37	1.58	12	0.41	150.00	2407.00	8790	20230419	-56.71	3530	20231030	7.79	8790	-56.71	20230419	3530	7.79	20231030	8790	-56.71	20230419	3530	7.79	20231030	5.93	N	396300	100	26 억		141689	N	N	0	N	00	N
165	20231102	131025	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3795	205	2	5.71	353827700	94117	105.22	3630	3805	3630	4665	2515	3590	3759.45	0.53	0	48888	3730	3660	3625	3555	3520	3642	3537	26	1075	100	2580	5	1	26489500	1005	25.30	1.58	12	0.36	150.00	2407.00	8790	20230419	-56.83	3530	20231030	7.51	8790	-56.83	20230419	3530	7.51	20231030	8790	-56.83	20230419	3530	7.51	20231030	5.93	N	396300	100	26 억		141689	N	N	0	N	00	N
166	20231102	121023	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3765	175	2	4.87	273557295	72920	81.52	3630	3790	3630	4665	2515	3590	3751.47	0.53	0	43079	3730	3660	3625	3555	3520	3642	3537	26	1075	100	2580	5	1	26489500	997	25.10	1.56	12	0.28	150.00	2407.00	8790	20230419	-57.17	3530	20231030	6.66	8790	-57.17	20230419	3530	6.66	20231030	8790	-57.17	20230419	3530	6.66	20231030	5.93	N	396300	100	26 억		141689	N	N	0	N	00	N
167	20231102	111022	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3790	200	2	5.57	256179290	68310	76.37	3630	3790	3630	4665	2515	3590	3750.25	0.53	0	40721	3730	3660	3625	3555	3520	3642	3537	26	1075	100	2580	5	1	26489500	1004	25.27	1.57	12	0.26	150.00	2407.00	8790	20230419	-56.88	3530	20231030	7.37	8790	-56.88	20230419	3530	7.37	20231030	8790	-56.88	20230419	3530	7.37	20231030	5.93	N	396300	100	26 억		141689	N	N	0	N	00	N
168	20231102	101023	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3775	185	2	5.15	199747385	53374	59.67	3630	3785	3630	4665	2515	3590	3742.41	0.53	0	31210	3730	3660	3625	3555	3520	3642	3537	26	1075	100	2580	5	1	26489500	1000	25.17	1.57	12	0.20	150.00	2407.00	8790	20230419	-57.05	3530	20231030	6.94	8790	-57.05	20230419	3530	6.94	20231030	8790	-57.05	20230419	3530	6.94	20231030	5.93	N	396300	100	26 억		141689	N	N	0	N	00	N
169	20231102	091030	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3700	110	2	3.06	60105310	16241	18.16	3630	3740	3630	4665	2515	3590	3700.84	0.53	0	8168	3730	3660	3625	3555	3520	3642	3537	26	1075	100	2580	5	1	26489500	980	24.67	1.54	12	0.06	150.00	2407.00	8790	20230419	-57.91	3530	20231030	4.82	8790	-57.91	20230419	3530	4.82	20231030	8790	-57.91	20230419	3530	4.82	20231030	5.93	N	396300	100	26 억		141689	N	N	0	N	00	N
170	20231101	161018	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3590	30	2	0.84	314138215	86280	55.75	3590	3695	3590	4625	2495	3560	3640.94	0.40	0	37919	3823	3691	3623	3491	3423	3657	3457	26	1065	100	2560	5	1	26489500	951	23.93	1.49	12	0.33	150.00	2407.00	8790	20230419	-59.16	3530	20231030	1.70	8790	-59.16	20230419	3530	1.70	20231030	8790	-59.16	20230419	3530	1.70	20231030	6.03	N	396300	100	26 억		105369	N	N	0	N	00	N
171	20231101	151019	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3605	45	2	1.26	296505775	81377	52.58	3590	3695	3590	4625	2495	3560	3643.62	0.40	0	37497	3823	3691	3623	3491	3423	3657	3457	26	1065	100	2560	5	1	26489500	955	24.03	1.50	12	0.31	150.00	2407.00	8790	20230419	-58.99	3530	20231030	2.12	8790	-58.99	20230419	3530	2.12	20231030	8790	-58.99	20230419	3530	2.12	20231030	6.03	N	396300	100	26 억		105369	N	N	0	N	00	N
172	20231101	141010	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3610	50	2	1.40	268295300	73543	47.52	3590	3695	3590	4625	2495	3560	3648.15	0.40	0	35720	3823	3691	3623	3491	3423	3657	3457	26	1065	100	2560	5	1	26489500	956	24.07	1.50	12	0.28	150.00	2407.00	8790	20230419	-58.93	3530	20231030	2.27	8790	-58.93	20230419	3530	2.27	20231030	8790	-58.93	20230419	3530	2.27	20231030	6.03	N	396300	100	26 억		105369	N	N	0	N	00	N
173	20231101	131019	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3640	80	2	2.25	257885795	70669	45.66	3590	3695	3590	4625	2495	3560	3649.22	0.40	0	35016	3823	3691	3623	3491	3423	3657	3457	26	1065	100	2560	5	1	26489500	964	24.27	1.51	12	0.27	150.00	2407.00	8790	20230419	-58.59	3530	20231030	3.12	8790	-58.59	20230419	3530	3.12	20231030	8790	-58.59	20230419	3530	3.12	20231030	6.03	N	396300	100	26 억		105369	N	N	0	N	00	N
174	20231101	121043	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3660	100	2	2.81	242633090	66477	42.95	3590	3695	3590	4625	2495	3560	3649.89	0.40	0	34642	3823	3691	3623	3491	3423	3657	3457	26	1065	100	2560	5	1	26489500	970	24.40	1.52	12	0.25	150.00	2407.00	8790	20230419	-58.36	3530	20231030	3.68	8790	-58.36	20230419	3530	3.68	20231030	8790	-58.36	20230419	3530	3.68	20231030	6.03	N	396300	100	26 억		105369	N	N	0	N	00	N
175	20231101	111051	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3620	60	2	1.69	236822245	64876	41.92	3590	3695	3590	4625	2495	3560	3650.40	0.40	0	34538	3823	3691	3623	3491	3423	3657	3457	26	1065	100	2560	5	1	26489500	959	24.13	1.50	12	0.24	150.00	2407.00	8790	20230419	-58.82	3530	20231030	2.55	8790	-58.82	20230419	3530	2.55	20231030	8790	-58.82	20230419	3530	2.55	20231030	6.03	N	396300	100	26 억		105369	N	N	0	N	00	N
176	20231101	101034	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3675	115	2	3.23	180616290	49448	31.95	3590	3695	3590	4625	2495	3560	3652.67	0.40	0	32531	3823	3691	3623	3491	3423	3657	3457	26	1065	100	2560	5	1	26489500	973	24.50	1.53	12	0.19	150.00	2407.00	8790	20230419	-58.19	3530	20231030	4.11	8790	-58.19	20230419	3530	4.11	20231030	8790	-58.19	20230419	3530	4.11	20231030	6.03	N	396300	100	26 억		105369	N	N	0	N	00	N
177	20231101	091038	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3660	100	2	2.81	62258925	17200	11.11	3590	3665	3590	4625	2495	3560	3619.74	0.40	0	11241	3823	3691	3623	3491	3423	3657	3457	26	1065	100	2560	5	1	26489500	970	24.40	1.52	12	0.06	150.00	2407.00	8790	20230419	-58.36	3530	20231030	3.68	8790	-58.36	20230419	3530	3.68	20231030	8790	-58.36	20230419	3530	3.68	20231030	6.03	N	396300	100	26 억		105369	N	N	0	N	00	N