KissMeData/013030/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	160314	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27750	50	2	0.18	1353692100	48676	120.53	27550	28050	27550	36000	19400	27700	27810.26	26.40	0	16124	28400	28050	27750	27400	27100	27900	27250	68	8300	500	21050	50	1	12856050	3568	11.16	0.98	12	0.38	2487.00	28435.00	31600	20230809	-12.18	18750	20230103	48.00	31600	-12.18	20230809	18750	48.00	20230103	31600	-12.18	20230809	18750	48.00	20230103	0.97	N	013030	500	68 억		3394607	N	N	0	N	00	N
3	20231130	150315	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27700	0	3	0.00	1283461900	46141	114.25	27550	28050	27550	36000	19400	27700	27816.08	26.40	0	15039	28400	28050	27750	27400	27100	27900	27250	68	8300	500	21050	50	1	12856050	3561	11.14	0.97	12	0.36	2487.00	28435.00	31600	20230809	-12.34	18750	20230103	47.73	31600	-12.34	20230809	18750	47.73	20230103	31600	-12.34	20230809	18750	47.73	20230103	0.97	N	013030	500	68 억		3394607	N	N	0	N	00	N
4	20231130	140313	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27850	150	2	0.54	826826550	29718	73.59	27550	28050	27550	36000	19400	27700	27822.42	26.40	0	8870	28400	28050	27750	27400	27100	27900	27250	68	8300	500	21050	50	1	12856050	3580	11.20	0.98	12	0.23	2487.00	28435.00	31600	20230809	-11.87	18750	20230103	48.53	31600	-11.87	20230809	18750	48.53	20230103	31600	-11.87	20230809	18750	48.53	20230103	0.97	N	013030	500	68 억		3394607	N	N	0	N	00	N
5	20231130	130312	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27900	200	2	0.72	405038000	14587	36.12	27550	27950	27550	36000	19400	27700	27767.05	26.40	0	1403	28400	28050	27750	27400	27100	27900	27250	68	8300	500	21050	50	1	12856050	3587	11.22	0.98	12	0.11	2487.00	28435.00	31600	20230809	-11.71	18750	20230103	48.80	31600	-11.71	20230809	18750	48.80	20230103	31600	-11.71	20230809	18750	48.80	20230103	0.97	N	013030	500	68 억		3394607	N	N	0	N	00	N
6	20231130	120318	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27800	100	2	0.36	317119750	11429	28.30	27550	27900	27550	36000	19400	27700	27746.94	26.40	0	364	28400	28050	27750	27400	27100	27900	27250	68	8300	500	21050	50	1	12856050	3574	11.18	0.98	12	0.09	2487.00	28435.00	31600	20230809	-12.03	18750	20230103	48.27	31600	-12.03	20230809	18750	48.27	20230103	31600	-12.03	20230809	18750	48.27	20230103	0.97	N	013030	500	68 억		3394607	N	N	0	N	00	N
7	20231130	110314	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27700	0	3	0.00	229183750	8266	20.47	27550	27850	27550	36000	19400	27700	27726.08	26.40	0	347	28400	28050	27750	27400	27100	27900	27250	68	8300	500	21050	50	1	12856050	3561	11.14	0.97	12	0.06	2487.00	28435.00	31600	20230809	-12.34	18750	20230103	47.73	31600	-12.34	20230809	18750	47.73	20230103	31600	-12.34	20230809	18750	47.73	20230103	0.97	N	013030	500	68 억		3394607	N	N	0	N	00	N
8	20231130	100311	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27850	150	2	0.54	142088550	5128	12.70	27550	27850	27550	36000	19400	27700	27708.38	26.40	0	-138	28400	28050	27750	27400	27100	27900	27250	68	8300	500	21050	50	1	12856050	3580	11.20	0.98	12	0.04	2487.00	28435.00	31600	20230809	-11.87	18750	20230103	48.53	31600	-11.87	20230809	18750	48.53	20230103	31600	-11.87	20230809	18750	48.53	20230103	0.97	N	013030	500	68 억		3394607	N	N	0	N	00	N
9	20231130	090313	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27600	-100	5	-0.36	5364050	194	0.48	27550	27800	27550	36000	19400	27700	27649.74	26.40	0	-16	28400	28050	27750	27400	27100	27900	27250	68	8300	500	21050	50	1	12856050	3548	11.10	0.97	12	0.00	2487.00	28435.00	31600	20230809	-12.66	18750	20230103	47.20	31600	-12.66	20230809	18750	47.20	20230103	31600	-12.66	20230809	18750	47.20	20230103	0.97	N	013030	500	68 억		3394607	N	N	0	N	00	N
10	20231129	160312	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27700	-50	5	-0.18	1120657600	40365	156.56	27900	28100	27450	36050	19450	27750	27763.10	26.39	0	2077	28083	27916	27733	27566	27383	28000	27650	68	8300	500	21090	50	1	12856050	3561	11.14	0.97	12	0.31	2487.00	28435.00	31600	20230809	-12.34	18750	20230103	47.73	31600	-12.34	20230809	18750	47.73	20230103	31600	-12.34	20230809	18750	47.73	20230103	1.00	N	013030	500	68 억		3392759	N	N	0	N	00	N
11	20231129	150314	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27650	-100	5	-0.36	1067324950	38438	149.09	27900	28100	27450	36050	19450	27750	27767.44	26.39	0	3217	28083	27916	27733	27566	27383	28000	27650	68	8300	500	21090	50	1	12856050	3555	11.12	0.97	12	0.30	2487.00	28435.00	31600	20230809	-12.50	18750	20230103	47.47	31600	-12.50	20230809	18750	47.47	20230103	31600	-12.50	20230809	18750	47.47	20230103	1.00	N	013030	500	68 억		3392759	N	N	0	N	00	N
12	20231129	140313	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27550	-200	5	-0.72	944350000	33981	131.80	27900	28100	27450	36050	19450	27750	27790.53	26.39	0	4727	28083	27916	27733	27566	27383	28000	27650	68	8300	500	21090	50	1	12856050	3542	11.08	0.97	12	0.26	2487.00	28435.00	31600	20230809	-12.82	18750	20230103	46.93	31600	-12.82	20230809	18750	46.93	20230103	31600	-12.82	20230809	18750	46.93	20230103	1.00	N	013030	500	68 억		3392759	N	N	0	N	00	N
13	20231129	130315	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27850	100	2	0.36	723651900	25985	100.79	27900	28100	27450	36050	19450	27750	27848.83	26.39	0	3984	28083	27916	27733	27566	27383	28000	27650	68	8300	500	21090	50	1	12856050	3580	11.20	0.98	12	0.20	2487.00	28435.00	31600	20230809	-11.87	18750	20230103	48.53	31600	-11.87	20230809	18750	48.53	20230103	31600	-11.87	20230809	18750	48.53	20230103	1.00	N	013030	500	68 억		3392759	N	N	0	N	00	N
14	20231129	120314	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27850	100	2	0.36	576570050	20706	80.31	27900	28100	27450	36050	19450	27750	27845.55	26.39	0	3771	28083	27916	27733	27566	27383	28000	27650	68	8300	500	21090	50	1	12856050	3580	11.20	0.98	12	0.16	2487.00	28435.00	31600	20230809	-11.87	18750	20230103	48.53	31600	-11.87	20230809	18750	48.53	20230103	31600	-11.87	20230809	18750	48.53	20230103	1.00	N	013030	500	68 억		3392759	N	N	0	N	00	N
15	20231129	110313	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27800	50	2	0.18	326814800	11776	45.68	27900	27900	27450	36050	19450	27750	27752.62	26.39	0	-516	28083	27916	27733	27566	27383	28000	27650	68	8300	500	21090	50	1	12856050	3574	11.18	0.98	12	0.09	2487.00	28435.00	31600	20230809	-12.03	18750	20230103	48.27	31600	-12.03	20230809	18750	48.27	20230103	31600	-12.03	20230809	18750	48.27	20230103	1.00	N	013030	500	68 억		3392759	N	N	0	N	00	N
16	20231129	100312	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27850	100	2	0.36	210950050	7606	29.50	27900	27900	27450	36050	19450	27750	27734.69	26.39	0	-1995	28083	27916	27733	27566	27383	28000	27650	68	8300	500	21090	50	1	12856050	3580	11.20	0.98	12	0.06	2487.00	28435.00	31600	20230809	-11.87	18750	20230103	48.53	31600	-11.87	20230809	18750	48.53	20230103	31600	-11.87	20230809	18750	48.53	20230103	1.00	N	013030	500	68 억		3392759	N	N	0	N	00	N
17	20231129	090311	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27650	-100	5	-0.36	27668450	996	3.86	27900	27900	27650	36050	19450	27750	27779.57	26.39	0	-812	28083	27916	27733	27566	27383	28000	27650	68	8300	500	21090	50	1	12856050	3555	11.12	0.97	12	0.01	2487.00	28435.00	31600	20230809	-12.50	18750	20230103	47.47	31600	-12.50	20230809	18750	47.47	20230103	31600	-12.50	20230809	18750	47.47	20230103	1.00	N	013030	500	68 억		3392759	N	N	0	N	00	N
18	20231128	160313	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27750	150	2	0.54	697122250	25099	56.90	27550	27900	27550	35850	19350	27600	27774.91	26.41	0	-5810	28166	27882	27316	27032	26466	28025	27175	68	8250	500	20970	50	1	12856050	3568	11.16	0.98	12	0.20	2487.00	28435.00	31600	20230809	-12.18	18750	20230103	48.00	31600	-12.18	20230809	18750	48.00	20230103	31600	-12.18	20230809	18750	48.00	20230103	1.06	N	013030	500	68 억		3395103	N	N	0	N	00	N
19	20231128	150255	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27850	250	2	0.91	654520650	23566	53.42	27550	27900	27550	35850	19350	27600	27773.94	26.41	0	-5007	28166	27882	27316	27032	26466	28025	27175	68	8250	500	20970	50	1	12856050	3580	11.20	0.98	12	0.18	2487.00	28435.00	31600	20230809	-11.87	18750	20230103	48.53	31600	-11.87	20230809	18750	48.53	20230103	31600	-11.87	20230809	18750	48.53	20230103	1.06	N	013030	500	68 억		3395103	N	N	0	N	00	N
20	20231128	140311	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27800	200	2	0.72	479075600	17261	39.13	27550	27850	27550	35850	19350	27600	27754.80	26.41	0	-2226	28166	27882	27316	27032	26466	28025	27175	68	8250	500	20970	50	1	12856050	3574	11.18	0.98	12	0.13	2487.00	28435.00	31600	20230809	-12.03	18750	20230103	48.27	31600	-12.03	20230809	18750	48.27	20230103	31600	-12.03	20230809	18750	48.27	20230103	1.06	N	013030	500	68 억		3395103	N	N	0	N	00	N
21	20231128	130311	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27750	150	2	0.54	381103250	13740	31.15	27550	27850	27550	35850	19350	27600	27736.77	26.41	0	-1482	28166	27882	27316	27032	26466	28025	27175	68	8250	500	20970	50	1	12856050	3568	11.16	0.98	12	0.11	2487.00	28435.00	31600	20230809	-12.18	18750	20230103	48.00	31600	-12.18	20230809	18750	48.00	20230103	31600	-12.18	20230809	18750	48.00	20230103	1.06	N	013030	500	68 억		3395103	N	N	0	N	00	N
22	20231128	120311	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27750	150	2	0.54	310422400	11194	25.38	27550	27850	27550	35850	19350	27600	27731.14	26.41	0	-1122	28166	27882	27316	27032	26466	28025	27175	68	8250	500	20970	50	1	12856050	3568	11.16	0.98	12	0.09	2487.00	28435.00	31600	20230809	-12.18	18750	20230103	48.00	31600	-12.18	20230809	18750	48.00	20230103	31600	-12.18	20230809	18750	48.00	20230103	1.06	N	013030	500	68 억		3395103	N	N	0	N	00	N
23	20231128	110311	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27800	200	2	0.72	259245600	9353	21.20	27550	27850	27550	35850	19350	27600	27717.91	26.41	0	-837	28166	27882	27316	27032	26466	28025	27175	68	8250	500	20970	50	1	12856050	3574	11.18	0.98	12	0.07	2487.00	28435.00	31600	20230809	-12.03	18750	20230103	48.27	31600	-12.03	20230809	18750	48.27	20230103	31600	-12.03	20230809	18750	48.27	20230103	1.06	N	013030	500	68 억		3395103	N	N	0	N	00	N
24	20231128	100312	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27700	100	2	0.36	148305950	5360	12.15	27550	27850	27550	35850	19350	27600	27669.02	26.41	0	-520	28166	27882	27316	27032	26466	28025	27175	68	8250	500	20970	50	1	12856050	3561	11.14	0.97	12	0.04	2487.00	28435.00	31600	20230809	-12.34	18750	20230103	47.73	31600	-12.34	20230809	18750	47.73	20230103	31600	-12.34	20230809	18750	47.73	20230103	1.06	N	013030	500	68 억		3395103	N	N	0	N	00	N
25	20231128	090310	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27650	50	2	0.18	22413300	813	1.84	27550	27650	27550	35850	19350	27600	27568.63	26.41	0	233	28166	27882	27316	27032	26466	28025	27175	68	8250	500	20970	50	1	12856050	3555	11.12	0.97	12	0.01	2487.00	28435.00	31600	20230809	-12.50	18750	20230103	47.47	31600	-12.50	20230809	18750	47.47	20230103	31600	-12.50	20230809	18750	47.47	20230103	1.06	N	013030	500	68 억		3395103	N	N	0	N	00	N
26	20231127	160311	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27600	0	3	0.00	1203916650	44101	109.96	27400	27600	26750	35850	19350	27600	27298.94	26.44	0	-4516	28100	27850	27600	27350	27100	27850	27350	68	8250	500	20970	50	1	12856050	3548	11.10	0.97	12	0.34	2487.00	28435.00	31600	20230809	-12.66	18750	20230103	47.20	31600	-12.66	20230809	18750	47.20	20230103	31600	-12.66	20230809	18750	47.20	20230103	0.98	N	013030	500	68 억		3399449	N	N	0	N	00	N
27	20231127	150310	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27550	-50	5	-0.18	1138842450	41739	104.07	27400	27600	26750	35850	19350	27600	27284.85	26.44	0	-3229	28100	27850	27600	27350	27100	27850	27350	68	8250	500	20970	50	1	12856050	3542	11.08	0.97	12	0.32	2487.00	28435.00	31600	20230809	-12.82	18750	20230103	46.93	31600	-12.82	20230809	18750	46.93	20230103	31600	-12.82	20230809	18750	46.93	20230103	0.98	N	013030	500	68 억		3399449	N	N	0	N	00	N
28	20231127	140312	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27450	-150	5	-0.54	1006167200	36888	91.97	27400	27600	26750	35850	19350	27600	27276.27	26.44	0	-2916	28100	27850	27600	27350	27100	27850	27350	68	8250	500	20970	50	1	12856050	3529	11.04	0.97	12	0.29	2487.00	28435.00	31600	20230809	-13.13	18750	20230103	46.40	31600	-13.13	20230809	18750	46.40	20230103	31600	-13.13	20230809	18750	46.40	20230103	0.98	N	013030	500	68 억		3399449	N	N	0	N	00	N
29	20231127	130311	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27500	-100	5	-0.36	802810100	29461	73.45	27400	27600	26750	35850	19350	27600	27249.93	26.44	0	-3449	28100	27850	27600	27350	27100	27850	27350	68	8250	500	20970	50	1	12856050	3535	11.06	0.97	12	0.23	2487.00	28435.00	31600	20230809	-12.97	18750	20230103	46.67	31600	-12.97	20230809	18750	46.67	20230103	31600	-12.97	20230809	18750	46.67	20230103	0.98	N	013030	500	68 억		3399449	N	N	0	N	00	N
30	20231127	120311	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27250	-350	5	-1.27	475209000	17481	43.58	27400	27600	26750	35850	19350	27600	27184.31	26.44	0	-1136	28100	27850	27600	27350	27100	27850	27350	68	8250	500	20970	50	1	12856050	3503	10.96	0.96	12	0.14	2487.00	28435.00	31600	20230809	-13.77	18750	20230103	45.33	31600	-13.77	20230809	18750	45.33	20230103	31600	-13.77	20230809	18750	45.33	20230103	0.98	N	013030	500	68 억		3399449	N	N	0	N	00	N
31	20231127	110308	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27300	-300	5	-1.09	394710050	14534	36.24	27400	27600	26750	35850	19350	27600	27157.70	26.44	0	-870	28100	27850	27600	27350	27100	27850	27350	68	8250	500	20970	50	1	12856050	3510	10.98	0.96	12	0.11	2487.00	28435.00	31600	20230809	-13.61	18750	20230103	45.60	31600	-13.61	20230809	18750	45.60	20230103	31600	-13.61	20230809	18750	45.60	20230103	0.98	N	013030	500	68 억		3399449	N	N	0	N	00	N
32	20231127	100307	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27300	-300	5	-1.09	298917650	11028	27.50	27400	27600	26750	35850	19350	27600	27105.34	26.44	0	-868	28100	27850	27600	27350	27100	27850	27350	68	8250	500	20970	50	1	12856050	3510	10.98	0.96	12	0.09	2487.00	28435.00	31600	20230809	-13.61	18750	20230103	45.60	31600	-13.61	20230809	18750	45.60	20230103	31600	-13.61	20230809	18750	45.60	20230103	0.98	N	013030	500	68 억		3399449	N	N	0	N	00	N
33	20231127	090307	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27550	-50	5	-0.18	13432400	490	1.22	27400	27600	27400	35850	19350	27600	27413.06	26.44	0	193	28100	27850	27600	27350	27100	27850	27350	68	8250	500	20970	50	1	12856050	3542	11.08	0.97	12	0.00	2487.00	28435.00	31600	20230809	-12.82	18750	20230103	46.93	31600	-12.82	20230809	18750	46.93	20230103	31600	-12.82	20230809	18750	46.93	20230103	0.98	N	013030	500	68 억		3399449	N	N	0	N	00	N
34	20231124	160303	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27600	150	2	0.55	1109961200	40091	86.21	27600	27850	27350	35650	19250	27450	27686.04	26.45	0	-1413	27650	27550	27400	27300	27150	27600	27350	68	8200	500	20860	50	1	12856050	3548	11.10	0.97	12	0.31	2487.00	28435.00	31600	20230809	-12.66	18750	20230103	47.20	31600	-12.66	20230809	18750	47.20	20230103	31600	-12.66	20230809	18750	47.20	20230103	1.02	N	013030	500	68 억		3400772	N	N	0	N	00	N
35	20231124	150310	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27700	250	2	0.91	1010225450	36486	78.45	27600	27850	27350	35650	19250	27450	27688.03	26.45	0	-1760	27650	27550	27400	27300	27150	27600	27350	68	8200	500	20860	50	1	12856050	3561	11.14	0.97	12	0.28	2487.00	28435.00	31600	20230809	-12.34	18750	20230103	47.73	31600	-12.34	20230809	18750	47.73	20230103	31600	-12.34	20230809	18750	47.73	20230103	1.02	N	013030	500	68 억		3400772	N	N	0	N	00	N
36	20231124	140310	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27800	350	2	1.28	702048000	25392	54.60	27600	27850	27350	35650	19250	27450	27648.39	26.45	0	-2249	27650	27550	27400	27300	27150	27600	27350	68	8200	500	20860	50	1	12856050	3574	11.18	0.98	12	0.20	2487.00	28435.00	31600	20230809	-12.03	18750	20230103	48.27	31600	-12.03	20230809	18750	48.27	20230103	31600	-12.03	20230809	18750	48.27	20230103	1.02	N	013030	500	68 억		3400772	N	N	0	N	00	N
37	20231124	130308	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27700	250	2	0.91	598764200	21672	46.60	27600	27800	27350	35650	19250	27450	27628.47	26.45	0	-1126	27650	27550	27400	27300	27150	27600	27350	68	8200	500	20860	50	1	12856050	3561	11.14	0.97	12	0.17	2487.00	28435.00	31600	20230809	-12.34	18750	20230103	47.73	31600	-12.34	20230809	18750	47.73	20230103	31600	-12.34	20230809	18750	47.73	20230103	1.02	N	013030	500	68 억		3400772	N	N	0	N	00	N
38	20231124	120311	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27750	300	2	1.09	478035150	17322	37.25	27600	27800	27350	35650	19250	27450	27597.00	26.45	0	-331	27650	27550	27400	27300	27150	27600	27350	68	8200	500	20860	50	1	12856050	3568	11.16	0.98	12	0.13	2487.00	28435.00	31600	20230809	-12.18	18750	20230103	48.00	31600	-12.18	20230809	18750	48.00	20230103	31600	-12.18	20230809	18750	48.00	20230103	1.02	N	013030	500	68 억		3400772	N	N	0	N	00	N
39	20231124	110308	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27750	300	2	1.09	367910000	13352	28.71	27600	27750	27350	35650	19250	27450	27554.67	26.45	0	368	27650	27550	27400	27300	27150	27600	27350	68	8200	500	20860	50	1	12856050	3568	11.16	0.98	12	0.10	2487.00	28435.00	31600	20230809	-12.18	18750	20230103	48.00	31600	-12.18	20230809	18750	48.00	20230103	31600	-12.18	20230809	18750	48.00	20230103	1.02	N	013030	500	68 억		3400772	N	N	0	N	00	N
40	20231124	100307	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27550	100	2	0.36	268051050	9737	20.94	27600	27700	27350	35650	19250	27450	27529.12	26.45	0	487	27650	27550	27400	27300	27150	27600	27350	68	8200	500	20860	50	1	12856050	3542	11.08	0.97	12	0.08	2487.00	28435.00	31600	20230809	-12.82	18750	20230103	46.93	31600	-12.82	20230809	18750	46.93	20230103	31600	-12.82	20230809	18750	46.93	20230103	1.02	N	013030	500	68 억		3400772	N	N	0	N	00	N
41	20231124	090307	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27400	-50	5	-0.18	71386300	2600	5.59	27600	27600	27350	35650	19250	27450	27456.27	26.45	0	-1921	27650	27550	27400	27300	27150	27600	27350	68	8200	500	20860	50	1	12856050	3523	11.02	0.96	12	0.02	2487.00	28435.00	31600	20230809	-13.29	18750	20230103	46.13	31600	-13.29	20230809	18750	46.13	20230103	31600	-13.29	20230809	18750	46.13	20230103	1.02	N	013030	500	68 억		3400772	N	N	0	N	00	N
42	20231123	160305	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27450	50	2	0.18	1271894350	46485	100.41	27400	27500	27250	35600	19200	27400	27361.39	26.56	0	-7919	27900	27650	27200	26950	26500	27775	27075	68	8200	500	20820	50	1	12856050	3529	11.04	0.97	12	0.36	2487.00	28435.00	31600	20230809	-13.13	18750	20230103	46.40	31600	-13.13	20230809	18750	46.40	20230103	31600	-13.13	20230809	18750	46.40	20230103	1.03	N	013030	500	68 억		3414692	N	N	0	N	00	N
43	20231123	150314	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27400	0	3	0.00	1194351850	43654	94.30	27400	27500	27250	35600	19200	27400	27359.51	26.56	0	-8017	27900	27650	27200	26950	26500	27775	27075	68	8200	500	20820	50	1	12856050	3523	11.02	0.96	12	0.34	2487.00	28435.00	31600	20230809	-13.29	18750	20230103	46.13	31600	-13.29	20230809	18750	46.13	20230103	31600	-13.29	20230809	18750	46.13	20230103	1.03	N	013030	500	68 억		3414692	N	N	0	N	00	N
44	20231123	140309	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27300	-100	5	-0.36	941711700	34433	74.38	27400	27500	27250	35600	19200	27400	27349.10	26.56	0	-7201	27900	27650	27200	26950	26500	27775	27075	68	8200	500	20820	50	1	12856050	3510	10.98	0.96	12	0.27	2487.00	28435.00	31600	20230809	-13.61	18750	20230103	45.60	31600	-13.61	20230809	18750	45.60	20230103	31600	-13.61	20230809	18750	45.60	20230103	1.03	N	013030	500	68 억		3414692	N	N	0	N	00	N
45	20231123	130311	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27300	-100	5	-0.36	783089150	28629	61.84	27400	27500	27250	35600	19200	27400	27353.00	26.56	0	-5733	27900	27650	27200	26950	26500	27775	27075	68	8200	500	20820	50	1	12856050	3510	10.98	0.96	12	0.22	2487.00	28435.00	31600	20230809	-13.61	18750	20230103	45.60	31600	-13.61	20230809	18750	45.60	20230103	31600	-13.61	20230809	18750	45.60	20230103	1.03	N	013030	500	68 억		3414692	N	N	0	N	00	N
46	20231123	120307	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27350	-50	5	-0.18	626399000	22896	49.46	27400	27500	27250	35600	19200	27400	27358.45	26.56	0	-4495	27900	27650	27200	26950	26500	27775	27075	68	8200	500	20820	50	1	12856050	3516	11.00	0.96	12	0.18	2487.00	28435.00	31600	20230809	-13.45	18750	20230103	45.87	31600	-13.45	20230809	18750	45.87	20230103	31600	-13.45	20230809	18750	45.87	20230103	1.03	N	013030	500	68 억		3414692	N	N	0	N	00	N
47	20231123	110312	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27400	0	3	0.00	460374350	16825	36.34	27400	27500	27250	35600	19200	27400	27362.52	26.56	0	-1954	27900	27650	27200	26950	26500	27775	27075	68	8200	500	20820	50	1	12856050	3523	11.02	0.96	12	0.13	2487.00	28435.00	31600	20230809	-13.29	18750	20230103	46.13	31600	-13.29	20230809	18750	46.13	20230103	31600	-13.29	20230809	18750	46.13	20230103	1.03	N	013030	500	68 억		3414692	N	N	0	N	00	N
48	20231123	100309	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27450	50	2	0.18	300916550	10996	23.75	27400	27500	27250	35600	19200	27400	27366.00	26.56	0	-196	27900	27650	27200	26950	26500	27775	27075	68	8200	500	20820	50	1	12856050	3529	11.04	0.97	12	0.09	2487.00	28435.00	31600	20230809	-13.13	18750	20230103	46.40	31600	-13.13	20230809	18750	46.40	20230103	31600	-13.13	20230809	18750	46.40	20230103	1.03	N	013030	500	68 억		3414692	N	N	0	N	00	N
49	20231123	090306	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27450	50	2	0.18	15850500	578	1.25	27400	27450	27300	35600	19200	27400	27423.01	26.56	0	-86	27900	27650	27200	26950	26500	27775	27075	68	8200	500	20820	50	1	12856050	3529	11.04	0.97	12	0.00	2487.00	28435.00	31600	20230809	-13.13	18750	20230103	46.40	31600	-13.13	20230809	18750	46.40	20230103	31600	-13.13	20230809	18750	46.40	20230103	1.03	N	013030	500	68 억		3414692	N	N	0	N	00	N
50	20231122	160300	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27400	400	2	1.48	1257316200	46135	35.00	26800	27450	26750	35100	18900	27000	27252.67	26.58	0	-4627	27866	27432	26866	26432	25866	27650	26650	68	8100	500	20520	50	1	12856050	3523	11.02	0.96	12	0.36	2487.00	28435.00	31600	20230809	-13.29	18750	20230103	46.13	31600	-13.29	20230809	18750	46.13	20230103	31600	-13.29	20230809	18750	46.13	20230103	0.98	N	013030	500	68 억		3417312	N	N	0	N	00	N
51	20231122	150305	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27350	350	2	1.30	1176682800	43187	32.76	26800	27450	26750	35100	18900	27000	27246.23	26.58	0	-4138	27866	27432	26866	26432	25866	27650	26650	68	8100	500	20520	50	1	12856050	3516	11.00	0.96	12	0.34	2487.00	28435.00	31600	20230809	-13.45	18750	20230103	45.87	31600	-13.45	20230809	18750	45.87	20230103	31600	-13.45	20230809	18750	45.87	20230103	0.98	N	013030	500	68 억		3417312	N	N	0	N	00	N
52	20231122	140259	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27300	300	2	1.11	757725450	27857	21.13	26800	27450	26750	35100	18900	27000	27200.54	26.58	0	-2018	27866	27432	26866	26432	25866	27650	26650	68	8100	500	20520	50	1	12856050	3510	10.98	0.96	12	0.22	2487.00	28435.00	31600	20230809	-13.61	18750	20230103	45.60	31600	-13.61	20230809	18750	45.60	20230103	31600	-13.61	20230809	18750	45.60	20230103	0.98	N	013030	500	68 억		3417312	N	N	0	N	00	N
53	20231122	130312	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27050	50	2	0.19	633191200	23292	17.67	26800	27450	26750	35100	18900	27000	27184.92	26.58	0	-1699	27866	27432	26866	26432	25866	27650	26650	68	8100	500	20520	50	1	12856050	3478	10.88	0.95	12	0.18	2487.00	28435.00	31600	20230809	-14.40	18750	20230103	44.27	31600	-14.40	20230809	18750	44.27	20230103	31600	-14.40	20230809	18750	44.27	20230103	0.98	N	013030	500	68 억		3417312	N	N	0	N	00	N
54	20231122	120311	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27200	200	2	0.74	579506750	21315	16.17	26800	27450	26750	35100	18900	27000	27187.74	26.58	0	-1432	27866	27432	26866	26432	25866	27650	26650	68	8100	500	20520	50	1	12856050	3497	10.94	0.96	12	0.17	2487.00	28435.00	31600	20230809	-13.92	18750	20230103	45.07	31600	-13.92	20230809	18750	45.07	20230103	31600	-13.92	20230809	18750	45.07	20230103	0.98	N	013030	500	68 억		3417312	N	N	0	N	00	N
55	20231122	110320	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27150	150	2	0.56	404822550	14880	11.29	26800	27450	26750	35100	18900	27000	27205.82	26.58	0	-1028	27866	27432	26866	26432	25866	27650	26650	68	8100	500	20520	50	1	12856050	3490	10.92	0.95	12	0.12	2487.00	28435.00	31600	20230809	-14.08	18750	20230103	44.80	31600	-14.08	20230809	18750	44.80	20230103	31600	-14.08	20230809	18750	44.80	20230103	0.98	N	013030	500	68 억		3417312	N	N	0	N	00	N
56	20231122	100314	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27350	350	2	1.30	222872000	8225	6.24	26800	27450	26750	35100	18900	27000	27096.90	26.58	0	-1486	27866	27432	26866	26432	25866	27650	26650	68	8100	500	20520	50	1	12856050	3516	11.00	0.96	12	0.06	2487.00	28435.00	31600	20230809	-13.45	18750	20230103	45.87	31600	-13.45	20230809	18750	45.87	20230103	31600	-13.45	20230809	18750	45.87	20230103	0.98	N	013030	500	68 억		3417312	N	N	0	N	00	N
57	20231122	090301	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27100	100	2	0.37	13381650	499	0.38	26800	27250	26800	35100	18900	27000	26816.93	26.58	0	159	27866	27432	26866	26432	25866	27650	26650	68	8100	500	20520	50	1	12856050	3484	10.90	0.95	12	0.00	2487.00	28435.00	31600	20230809	-14.24	18750	20230103	44.53	31600	-14.24	20230809	18750	44.53	20230103	31600	-14.24	20230809	18750	44.53	20230103	0.98	N	013030	500	68 억		3417312	N	N	0	N	00	N
58	20231121	160303	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27000	900	2	3.45	3547874100	131691	148.89	26500	27300	26300	33900	18300	26100	26940.58	26.67	0	-1014	27233	26666	25883	25316	24533	26950	25600	68	7800	500	19830	50	1	12856050	3471	10.86	0.95	12	1.02	2487.00	28435.00	31600	20230809	-14.56	18750	20230103	44.00	31600	-14.56	20230809	18750	44.00	20230103	31600	-14.56	20230809	18750	44.00	20230103	0.96	N	013030	500	68 억		3428601	N	N	145	N	00	N
59	20231121	150302	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27050	950	2	3.64	3387137150	125744	142.17	26500	27300	26300	33900	18300	26100	26936.77	26.67	0	840	27233	26666	25883	25316	24533	26950	25600	68	7800	500	19830	50	1	12856050	3478	10.88	0.95	12	0.98	2487.00	28435.00	31600	20230809	-14.40	18750	20230103	44.27	31600	-14.40	20230809	18750	44.27	20230103	31600	-14.40	20230809	18750	44.27	20230103	0.96	N	013030	500	68 억		3428601	N	N	145	N	00	N
60	20231121	140259	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	26950	850	2	3.26	3054580550	113466	128.29	26500	27300	26300	33900	18300	26100	26920.67	26.67	0	4555	27233	26666	25883	25316	24533	26950	25600	68	7800	500	19830	50	1	12856050	3465	10.84	0.95	12	0.88	2487.00	28435.00	31600	20230809	-14.72	18750	20230103	43.73	31600	-14.72	20230809	18750	43.73	20230103	31600	-14.72	20230809	18750	43.73	20230103	0.96	N	013030	500	68 억		3428601	N	N	145	N	00	N
61	20231121	130300	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	26750	650	2	2.49	2593707450	96294	108.87	26500	27300	26300	33900	18300	26100	26935.30	26.67	0	7973	27233	26666	25883	25316	24533	26950	25600	68	7800	500	19830	50	1	12856050	3439	10.76	0.94	12	0.75	2487.00	28435.00	31600	20230809	-15.35	18750	20230103	42.67	31600	-15.35	20230809	18750	42.67	20230103	31600	-15.35	20230809	18750	42.67	20230103	0.96	N	013030	500	68 억		3428601	N	N	145	N	00	N
62	20231121	120259	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27000	900	2	3.45	2399115600	89060	100.69	26500	27300	26300	33900	18300	26100	26938.19	26.67	0	10576	27233	26666	25883	25316	24533	26950	25600	68	7800	500	19830	50	1	12856050	3471	10.86	0.95	12	0.69	2487.00	28435.00	31600	20230809	-14.56	18750	20230103	44.00	31600	-14.56	20230809	18750	44.00	20230103	31600	-14.56	20230809	18750	44.00	20230103	0.96	N	013030	500	68 억		3428601	N	N	145	N	00	N
63	20231121	110258	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	26900	800	2	3.07	2156881300	80083	90.54	26500	27300	26300	33900	18300	26100	26933.07	26.67	0	12232	27233	26666	25883	25316	24533	26950	25600	68	7800	500	19830	50	1	12856050	3458	10.82	0.95	12	0.62	2487.00	28435.00	31600	20230809	-14.87	18750	20230103	43.47	31600	-14.87	20230809	18750	43.47	20230103	31600	-14.87	20230809	18750	43.47	20230103	0.96	N	013030	500	68 억		3428601	N	N	145	N	00	N
64	20231121	100254	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27000	900	2	3.45	1480386300	55164	62.37	26500	27250	26300	33900	18300	26100	26836.09	26.67	0	10886	27233	26666	25883	25316	24533	26950	25600	68	7800	500	19830	50	1	12856050	3471	10.86	0.95	12	0.43	2487.00	28435.00	31600	20230809	-14.56	18750	20230103	44.00	31600	-14.56	20230809	18750	44.00	20230103	31600	-14.56	20230809	18750	44.00	20230103	0.96	N	013030	500	68 억		3428601	N	N	145	N	00	N
65	20231121	090256	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	26450	350	2	1.34	132364800	5004	5.66	26500	26600	26350	33900	18300	26100	26451.80	26.67	0	-2302	27233	26666	25883	25316	24533	26950	25600	68	7800	500	19830	50	1	12856050	3400	10.64	0.93	12	0.04	2487.00	28435.00	31600	20230809	-16.30	18750	20230103	41.07	31600	-16.30	20230809	18750	41.07	20230103	31600	-16.30	20230809	18750	41.07	20230103	0.96	N	013030	500	68 억		3428601	N	N	145	N	00	N
66	20231120	160256	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	26100	950	2	3.78	2280319850	87792	248.74	25150	26450	25100	32650	17650	25150	25973.96	26.72	0	-4525	25983	25566	25283	24866	24583	25425	24725	68	7500	500	19110	50	1	12856050	3355	10.49	0.92	12	0.68	2487.00	28435.00	31600	20230809	-17.41	18750	20230103	39.20	31600	-17.41	20230809	18750	39.20	20230103	31600	-17.41	20230809	18750	39.20	20230103	1.00	N	013030	500	68 억		3435259	N	N	145	N	00	N
67	20231120	150259	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	26150	1000	2	3.98	2148499050	82752	234.46	25150	26450	25100	32650	17650	25150	25963.11	26.72	0	-3398	25983	25566	25283	24866	24583	25425	24725	68	7500	500	19110	50	1	12856050	3362	10.51	0.92	12	0.64	2487.00	28435.00	31600	20230809	-17.25	18750	20230103	39.47	31600	-17.25	20230809	18750	39.47	20230103	31600	-17.25	20230809	18750	39.47	20230103	1.00	N	013030	500	68 억		3435259	N	N	0	N	00	N
68	20231120	140259	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25900	750	2	2.98	1189648350	46167	130.81	25150	26050	25100	32650	17650	25150	25768.37	26.72	0	-955	25983	25566	25283	24866	24583	25425	24725	68	7500	500	19110	50	1	12856050	3330	10.41	0.91	12	0.36	2487.00	28435.00	31600	20230809	-18.04	18750	20230103	38.13	31600	-18.04	20230809	18750	38.13	20230103	31600	-18.04	20230809	18750	38.13	20230103	1.00	N	013030	500	68 억		3435259	N	N	0	N	00	N
69	20231120	130257	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25800	650	2	2.58	1074769200	41730	118.24	25150	26050	25100	32650	17650	25150	25755.31	26.72	0	-2696	25983	25566	25283	24866	24583	25425	24725	68	7500	500	19110	50	1	12856050	3317	10.37	0.91	12	0.32	2487.00	28435.00	31600	20230809	-18.35	18750	20230103	37.60	31600	-18.35	20230809	18750	37.60	20230103	31600	-18.35	20230809	18750	37.60	20230103	1.00	N	013030	500	68 억		3435259	N	N	0	N	00	N
70	20231120	120256	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25700	550	2	2.19	990641250	38463	108.98	25150	26050	25100	32650	17650	25150	25755.69	26.72	0	-2064	25983	25566	25283	24866	24583	25425	24725	68	7500	500	19110	50	1	12856050	3304	10.33	0.90	12	0.30	2487.00	28435.00	31600	20230809	-18.67	18750	20230103	37.07	31600	-18.67	20230809	18750	37.07	20230103	31600	-18.67	20230809	18750	37.07	20230103	1.00	N	013030	500	68 억		3435259	N	N	0	N	00	N
71	20231120	110256	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25450	300	2	1.19	892620400	34632	98.12	25150	26050	25100	32650	17650	25150	25774.44	26.72	0	-2712	25983	25566	25283	24866	24583	25425	24725	68	7500	500	19110	50	1	12856050	3272	10.23	0.90	12	0.27	2487.00	28435.00	31600	20230809	-19.46	18750	20230103	35.73	31600	-19.46	20230809	18750	35.73	20230103	31600	-19.46	20230809	18750	35.73	20230103	1.00	N	013030	500	68 억		3435259	N	N	0	N	00	N
72	20231120	100256	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25850	700	2	2.78	622696650	24091	68.26	25150	26050	25100	32650	17650	25150	25847.69	26.72	0	-222	25983	25566	25283	24866	24583	25425	24725	68	7500	500	19110	50	1	12856050	3323	10.39	0.91	12	0.19	2487.00	28435.00	31600	20230809	-18.20	18750	20230103	37.87	31600	-18.20	20230809	18750	37.87	20230103	31600	-18.20	20230809	18750	37.87	20230103	1.00	N	013030	500	68 억		3435259	N	N	0	N	00	N
73	20231120	090257	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25300	150	2	0.60	8754250	348	0.99	25150	25300	25100	32650	17650	25150	25155.89	26.72	0	-23	25983	25566	25283	24866	24583	25425	24725	68	7500	500	19110	50	1	12856050	3253	10.17	0.89	12	0.00	2487.00	28435.00	31600	20230809	-19.94	18750	20230103	34.93	31600	-19.94	20230809	18750	34.93	20230103	31600	-19.94	20230809	18750	34.93	20230103	1.00	N	013030	500	68 억		3435259	N	N	0	N	00	N
74	20231117	160302	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25150	-550	5	-2.14	884103850	35018	33.36	25700	25700	25000	33400	18000	25700	25247.20	26.76	0	-5666	26566	26132	25366	24932	24166	26350	25150	68	7700	500	19530	50	1	12856050	3233	10.11	0.88	12	0.27	2487.00	28435.00	31600	20230809	-20.41	18750	20230103	34.13	31600	-20.41	20230809	18750	34.13	20230103	31600	-20.41	20230809	18750	34.13	20230103	0.98	N	013030	500	68 억		3440793	N	N	0	N	00	N
75	20231117	150304	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25100	-600	5	-2.33	808402050	32001	30.49	25700	25700	25000	33400	18000	25700	25261.77	26.76	0	-5918	26566	26132	25366	24932	24166	26350	25150	68	7700	500	19530	50	1	12856050	3227	10.09	0.88	12	0.25	2487.00	28435.00	31600	20230809	-20.57	18750	20230103	33.87	31600	-20.57	20230809	18750	33.87	20230103	31600	-20.57	20230809	18750	33.87	20230103	0.98	N	013030	500	68 억		3440793	N	N	0	N	00	N
76	20231117	140304	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25100	-600	5	-2.33	579019700	22862	21.78	25700	25700	25050	33400	18000	25700	25326.73	26.76	0	-6731	26566	26132	25366	24932	24166	26350	25150	68	7700	500	19530	50	1	12856050	3227	10.09	0.88	12	0.18	2487.00	28435.00	31600	20230809	-20.57	18750	20230103	33.87	31600	-20.57	20230809	18750	33.87	20230103	31600	-20.57	20230809	18750	33.87	20230103	0.98	N	013030	500	68 억		3440793	N	N	0	N	00	N
77	20231117	130302	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25350	-350	5	-1.36	395019600	15544	14.81	25700	25700	25200	33400	18000	25700	25413.00	26.76	0	-5483	26566	26132	25366	24932	24166	26350	25150	68	7700	500	19530	50	1	12856050	3259	10.19	0.89	12	0.12	2487.00	28435.00	31600	20230809	-19.78	18750	20230103	35.20	31600	-19.78	20230809	18750	35.20	20230103	31600	-19.78	20230809	18750	35.20	20230103	0.98	N	013030	500	68 억		3440793	N	N	0	N	00	N
78	20231117	120303	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25450	-250	5	-0.97	293902600	11561	11.02	25700	25700	25200	33400	18000	25700	25421.90	26.76	0	-3726	26566	26132	25366	24932	24166	26350	25150	68	7700	500	19530	50	1	12856050	3272	10.23	0.90	12	0.09	2487.00	28435.00	31600	20230809	-19.46	18750	20230103	35.73	31600	-19.46	20230809	18750	35.73	20230103	31600	-19.46	20230809	18750	35.73	20230103	0.98	N	013030	500	68 억		3440793	N	N	0	N	00	N
79	20231117	110304	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25400	-300	5	-1.17	264134900	10391	9.90	25700	25700	25200	33400	18000	25700	25419.58	26.76	0	-3505	26566	26132	25366	24932	24166	26350	25150	68	7700	500	19530	50	1	12856050	3265	10.21	0.89	12	0.08	2487.00	28435.00	31600	20230809	-19.62	18750	20230103	35.47	31600	-19.62	20230809	18750	35.47	20230103	31600	-19.62	20230809	18750	35.47	20230103	0.98	N	013030	500	68 억		3440793	N	N	0	N	00	N
80	20231117	100303	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25450	-250	5	-0.97	155352500	6096	5.81	25700	25700	25300	33400	18000	25700	25484.33	26.76	0	-2637	26566	26132	25366	24932	24166	26350	25150	68	7700	500	19530	50	1	12856050	3272	10.23	0.90	12	0.05	2487.00	28435.00	31600	20230809	-19.46	18750	20230103	35.73	31600	-19.46	20230809	18750	35.73	20230103	31600	-19.46	20230809	18750	35.73	20230103	0.98	N	013030	500	68 억		3440793	N	N	0	N	00	N
81	20231117	090303	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25700	0	3	0.00	20871800	813	0.77	25700	25700	25400	33400	18000	25700	25672.57	26.76	0	-180	26566	26132	25366	24932	24166	26350	25150	68	7700	500	19530	50	1	12856050	3304	10.33	0.90	12	0.01	2487.00	28435.00	31600	20230809	-18.67	18750	20230103	37.07	31600	-18.67	20230809	18750	37.07	20230103	31600	-18.67	20230809	18750	37.07	20230103	0.98	N	013030	500	68 억		3440793	N	N	0	N	00	N
82	20231116	160302	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25700	900	2	3.63	1543982150	61269	95.70	24700	25800	24600	32200	17400	24800	25200.12	26.69	0	8818	25500	25150	24800	24450	24100	25325	24625	68	7400	500	18840	50	1	12856050	3304	10.33	0.90	12	0.48	2487.00	28435.00	31600	20230809	-18.67	18750	20230103	37.07	31600	-18.67	20230809	18750	37.07	20230103	31600	-18.67	20230809	18750	37.07	20230103	1.00	N	013030	500	68 억		3431757	N	N	0	N	00	N
83	20231116	150302	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25500	700	2	2.82	1250653500	49848	77.86	24700	25550	24600	32200	17400	24800	25089.40	26.69	0	9902	25500	25150	24800	24450	24100	25325	24625	68	7400	500	18840	50	1	12856050	3278	10.25	0.90	12	0.39	2487.00	28435.00	31600	20230809	-19.30	18750	20230103	36.00	31600	-19.30	20230809	18750	36.00	20230103	31600	-19.30	20230809	18750	36.00	20230103	1.00	N	013030	500	68 억		3431757	N	N	0	N	00	N
84	20231116	140258	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25300	500	2	2.02	1050629750	41993	65.59	24700	25300	24600	32200	17400	24800	25019.22	26.69	0	9596	25500	25150	24800	24450	24100	25325	24625	68	7400	500	18840	50	1	12856050	3253	10.17	0.89	12	0.33	2487.00	28435.00	31600	20230809	-19.94	18750	20230103	34.93	31600	-19.94	20230809	18750	34.93	20230103	31600	-19.94	20230809	18750	34.93	20230103	1.00	N	013030	500	68 억		3431757	N	N	0	N	00	N
85	20231116	130302	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25150	350	2	1.41	725954700	29119	45.48	24700	25150	24600	32200	17400	24800	24930.66	26.69	0	7300	25500	25150	24800	24450	24100	25325	24625	68	7400	500	18840	50	1	12856050	3233	10.11	0.88	12	0.23	2487.00	28435.00	31600	20230809	-20.41	18750	20230103	34.13	31600	-20.41	20230809	18750	34.13	20230103	31600	-20.41	20230809	18750	34.13	20230103	1.00	N	013030	500	68 억		3431757	N	N	0	N	00	N
86	20231116	120303	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25050	250	2	1.01	551331150	22134	34.57	24700	25150	24600	32200	17400	24800	24908.84	26.69	0	5424	25500	25150	24800	24450	24100	25325	24625	68	7400	500	18840	50	1	12856050	3220	10.07	0.88	12	0.17	2487.00	28435.00	31600	20230809	-20.73	18750	20230103	33.60	31600	-20.73	20230809	18750	33.60	20230103	31600	-20.73	20230809	18750	33.60	20230103	1.00	N	013030	500	68 억		3431757	N	N	0	N	00	N
87	20231116	110300	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24700	-100	5	-0.40	243962050	9821	15.34	24700	25000	24600	32200	17400	24800	24840.90	26.69	0	2553	25500	25150	24800	24450	24100	25325	24625	68	7400	500	18840	50	1	12856050	3175	9.93	0.87	12	0.08	2487.00	28435.00	31600	20230809	-21.84	18750	20230103	31.73	31600	-21.84	20230809	18750	31.73	20230103	31600	-21.84	20230809	18750	31.73	20230103	1.00	N	013030	500	68 억		3431757	N	N	0	N	00	N
88	20231116	100259	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24750	-50	5	-0.20	8667900	350	0.55	24700	24900	24600	32200	17400	24800	24764.41	26.69	0	-57	25500	25150	24800	24450	24100	25325	24625	68	7400	500	18840	50	1	12856050	3182	9.95	0.87	12	0.00	2487.00	28435.00	31600	20230809	-21.68	18750	20230103	32.00	31600	-21.68	20230809	18750	32.00	20230103	31600	-21.68	20230809	18750	32.00	20230103	1.00	N	013030	500	68 억		3431757	N	N	0	N	00	N
89	20231116	090259	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24800	0	3	0.00	0	0	0.00	0	0	0	32200	17400	24800	0.00	26.69	0	0	25500	25150	24800	24450	24100	25325	24625	68	7400	500	18840	50	1	12856050	3188	9.97	0.87	12	0.00	2487.00	28435.00	31600	20230809	-21.52	18750	20230103	32.27	31600	-21.52	20230809	18750	32.27	20230103	31600	-21.52	20230809	18750	32.27	20230103	1.00	N	013030	500	68 억		3431757	N	N	0	N	00	N
90	20231115	160247	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24800	400	2	1.64	1584724400	63903	335.68	24600	25150	24450	31700	17100	24400	24798.90	26.59	0	12565	24700	24550	24300	24150	23900	24625	24225	68	7300	500	18540	50	1	12856050	3188	9.97	0.87	12	0.50	2487.00	28435.00	31600	20230809	-21.52	18750	20230103	32.27	31600	-21.52	20230809	18750	32.27	20230103	31600	-21.52	20230809	18750	32.27	20230103	1.02	N	013030	500	68 억		3417935	N	N	0	N	00	N
91	20231115	150304	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24550	150	2	0.61	1300001550	52343	274.95	24600	25150	24500	31700	17100	24400	24836.21	26.59	0	10791	24700	24550	24300	24150	23900	24625	24225	68	7300	500	18540	50	1	12856050	3156	9.87	0.86	12	0.41	2487.00	28435.00	31600	20230809	-22.31	18750	20230103	30.93	31600	-22.31	20230809	18750	30.93	20230103	31600	-22.31	20230809	18750	30.93	20230103	1.02	N	013030	500	68 억		3417935	N	N	0	N	00	N
92	20231115	140306	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24600	200	2	0.82	1130154600	45438	238.68	24600	25150	24600	31700	17100	24400	24872.45	26.59	0	10359	24700	24550	24300	24150	23900	24625	24225	68	7300	500	18540	50	1	12856050	3163	9.89	0.87	12	0.35	2487.00	28435.00	31600	20230809	-22.15	18750	20230103	31.20	31600	-22.15	20230809	18750	31.20	20230103	31600	-22.15	20230809	18750	31.20	20230103	1.02	N	013030	500	68 억		3417935	N	N	0	N	00	N
93	20231115	130305	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24750	350	2	1.43	1027796550	41284	216.86	24600	25150	24600	31700	17100	24400	24895.76	26.59	0	9951	24700	24550	24300	24150	23900	24625	24225	68	7300	500	18540	50	1	12856050	3182	9.95	0.87	12	0.32	2487.00	28435.00	31600	20230809	-21.68	18750	20230103	32.00	31600	-21.68	20230809	18750	32.00	20230103	31600	-21.68	20230809	18750	32.00	20230103	1.02	N	013030	500	68 억		3417935	N	N	0	N	00	N
94	20231115	120307	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24800	400	2	1.64	928266350	37263	195.74	24600	25150	24600	31700	17100	24400	24911.21	26.59	0	9811	24700	24550	24300	24150	23900	24625	24225	68	7300	500	18540	50	1	12856050	3188	9.97	0.87	12	0.29	2487.00	28435.00	31600	20230809	-21.52	18750	20230103	32.27	31600	-21.52	20230809	18750	32.27	20230103	31600	-21.52	20230809	18750	32.27	20230103	1.02	N	013030	500	68 억		3417935	N	N	0	N	00	N
95	20231115	110309	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24700	300	2	1.23	805871250	32301	169.67	24600	25150	24600	31700	17100	24400	24948.80	26.59	0	9378	24700	24550	24300	24150	23900	24625	24225	68	7300	500	18540	50	1	12856050	3175	9.93	0.87	12	0.25	2487.00	28435.00	31600	20230809	-21.84	18750	20230103	31.73	31600	-21.84	20230809	18750	31.73	20230103	31600	-21.84	20230809	18750	31.73	20230103	1.02	N	013030	500	68 억		3417935	N	N	0	N	00	N
96	20231115	100304	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25000	600	2	2.46	342907650	13771	72.34	24600	25100	24600	31700	17100	24400	24900.71	26.59	0	3650	24700	24550	24300	24150	23900	24625	24225	68	7300	500	18540	50	1	12856050	3214	10.05	0.88	12	0.11	2487.00	28435.00	31600	20230809	-20.89	18750	20230103	33.33	31600	-20.89	20230809	18750	33.33	20230103	31600	-20.89	20230809	18750	33.33	20230103	1.02	N	013030	500	68 억		3417935	N	N	0	N	00	N
97	20231115	090302	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24750	350	2	1.43	43339550	1755	9.22	24600	24800	24600	31700	17100	24400	24694.90	26.59	0	-332	24700	24550	24300	24150	23900	24625	24225	68	7300	500	18540	50	1	12856050	3182	9.95	0.87	12	0.01	2487.00	28435.00	31600	20230809	-21.68	18750	20230103	32.00	31600	-21.68	20230809	18750	32.00	20230103	31600	-21.68	20230809	18750	32.00	20230103	1.02	N	013030	500	68 억		3417935	N	N	0	N	00	N
98	20231114	160301	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24400	350	2	1.46	460172650	18986	48.15	24050	24450	24050	31250	16850	24050	24235.70	26.56	0	2676	25550	24800	24350	23600	23150	24575	23375	68	7200	500	18270	50	1	12856050	3137	9.81	0.86	12	0.15	2487.00	28435.00	31600	20230809	-22.78	18750	20230103	30.13	31600	-22.78	20230809	18750	30.13	20230103	31600	-22.78	20230809	18750	30.13	20230103	1.06	N	013030	500	68 억		3414353	N	N	94	N	00	N
99	20231114	150300	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24250	200	2	0.83	416375500	17189	43.59	24050	24450	24050	31250	16850	24050	24223.37	26.56	0	2806	25550	24800	24350	23600	23150	24575	23375	68	7200	500	18270	50	1	12856050	3118	9.75	0.85	12	0.13	2487.00	28435.00	31600	20230809	-23.26	18750	20230103	29.33	31600	-23.26	20230809	18750	29.33	20230103	31600	-23.26	20230809	18750	29.33	20230103	1.06	N	013030	500	68 억		3414353	N	N	94	N	00	N
100	20231114	140302	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24150	100	2	0.42	366463350	15131	38.37	24050	24450	24050	31250	16850	24050	24219.37	26.56	0	2687	25550	24800	24350	23600	23150	24575	23375	68	7200	500	18270	50	1	12856050	3105	9.71	0.85	12	0.12	2487.00	28435.00	31600	20230809	-23.58	18750	20230103	28.80	31600	-23.58	20230809	18750	28.80	20230103	31600	-23.58	20230809	18750	28.80	20230103	1.06	N	013030	500	68 억		3414353	N	N	94	N	00	N
101	20231114	130302	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24250	200	2	0.83	300277050	12401	31.45	24050	24450	24050	31250	16850	24050	24213.94	26.56	0	2506	25550	24800	24350	23600	23150	24575	23375	68	7200	500	18270	50	1	12856050	3118	9.75	0.85	12	0.10	2487.00	28435.00	31600	20230809	-23.26	18750	20230103	29.33	31600	-23.26	20230809	18750	29.33	20230103	31600	-23.26	20230809	18750	29.33	20230103	1.06	N	013030	500	68 억		3414353	N	N	94	N	00	N
102	20231114	120301	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24250	200	2	0.83	252143250	10410	26.40	24050	24450	24050	31250	16850	24050	24221.25	26.56	0	2535	25550	24800	24350	23600	23150	24575	23375	68	7200	500	18270	50	1	12856050	3118	9.75	0.85	12	0.08	2487.00	28435.00	31600	20230809	-23.26	18750	20230103	29.33	31600	-23.26	20230809	18750	29.33	20230103	31600	-23.26	20230809	18750	29.33	20230103	1.06	N	013030	500	68 억		3414353	N	N	94	N	00	N
103	20231114	110305	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24150	100	2	0.42	195446400	8072	20.47	24050	24450	24050	31250	16850	24050	24212.88	26.56	0	1806	25550	24800	24350	23600	23150	24575	23375	68	7200	500	18270	50	1	12856050	3105	9.71	0.85	12	0.06	2487.00	28435.00	31600	20230809	-23.58	18750	20230103	28.80	31600	-23.58	20230809	18750	28.80	20230103	31600	-23.58	20230809	18750	28.80	20230103	1.06	N	013030	500	68 억		3414353	N	N	94	N	00	N
104	20231114	100302	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24150	100	2	0.42	125984150	5201	13.19	24050	24450	24050	31250	16850	24050	24223.06	26.56	0	666	25550	24800	24350	23600	23150	24575	23375	68	7200	500	18270	50	1	12856050	3105	9.71	0.85	12	0.04	2487.00	28435.00	31600	20230809	-23.58	18750	20230103	28.80	31600	-23.58	20230809	18750	28.80	20230103	31600	-23.58	20230809	18750	28.80	20230103	1.06	N	013030	500	68 억		3414353	N	N	94	N	00	N
105	20231114	090300	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24300	250	2	1.04	42765800	1763	4.47	24050	24350	24050	31250	16850	24050	24257.40	26.56	0	251	25550	24800	24350	23600	23150	24575	23375	68	7200	500	18270	50	1	12856050	3124	9.77	0.85	12	0.01	2487.00	28435.00	31600	20230809	-23.10	18750	20230103	29.60	31600	-23.10	20230809	18750	29.60	20230103	31600	-23.10	20230809	18750	29.60	20230103	1.06	N	013030	500	68 억		3414353	N	N	94	N	00	N
106	20231113	160259	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24050	-900	5	-3.61	955447900	39419	101.59	24950	25100	23900	32400	17500	24950	24238.26	26.56	0	-1523	25983	25466	25083	24566	24183	25275	24375	68	7450	500	18960	50	1	12856050	3092	9.67	0.85	12	0.31	2487.00	28435.00	31600	20230809	-23.89	18750	20230103	28.27	31600	-23.89	20230809	18750	28.27	20230103	31600	-23.89	20230809	18750	28.27	20230103	0.97	N	013030	500	68 억		3414345	N	N	94	N	00	N
107	20231113	150258	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24050	-900	5	-3.61	881344350	36347	93.68	24950	25100	23900	32400	17500	24950	24248.06	26.56	0	-707	25983	25466	25083	24566	24183	25275	24375	68	7450	500	18960	50	1	12856050	3092	9.67	0.85	12	0.28	2487.00	28435.00	31600	20230809	-23.89	18750	20230103	28.27	31600	-23.89	20230809	18750	28.27	20230103	31600	-23.89	20230809	18750	28.27	20230103	0.97	N	013030	500	68 억		3414345	N	N	0	N	00	N
108	20231113	140257	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24050	-900	5	-3.61	652514600	26828	69.14	24950	25100	24000	32400	17500	24950	24322.15	26.56	0	-920	25983	25466	25083	24566	24183	25275	24375	68	7450	500	18960	50	1	12856050	3092	9.67	0.85	12	0.21	2487.00	28435.00	31600	20230809	-23.89	18750	20230103	28.27	31600	-23.89	20230809	18750	28.27	20230103	31600	-23.89	20230809	18750	28.27	20230103	0.97	N	013030	500	68 억		3414345	N	N	0	N	00	N
109	20231113	130256	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24200	-750	5	-3.01	572706250	23512	60.60	24950	25100	24000	32400	17500	24950	24358.04	26.56	0	-1820	25983	25466	25083	24566	24183	25275	24375	68	7450	500	18960	50	1	12856050	3111	9.73	0.85	12	0.18	2487.00	28435.00	31600	20230809	-23.42	18750	20230103	29.07	31600	-23.42	20230809	18750	29.07	20230103	31600	-23.42	20230809	18750	29.07	20230103	0.97	N	013030	500	68 억		3414345	N	N	0	N	00	N
110	20231113	120257	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24150	-800	5	-3.21	407343700	16653	42.92	24950	25100	24100	32400	17500	24950	24460.68	26.56	0	-2044	25983	25466	25083	24566	24183	25275	24375	68	7450	500	18960	50	1	12856050	3105	9.71	0.85	12	0.13	2487.00	28435.00	31600	20230809	-23.58	18750	20230103	28.80	31600	-23.58	20230809	18750	28.80	20230103	31600	-23.58	20230809	18750	28.80	20230103	0.97	N	013030	500	68 억		3414345	N	N	0	N	00	N
111	20231113	110255	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24400	-550	5	-2.20	283594500	11543	29.75	24950	25100	24300	32400	17500	24950	24568.53	26.56	0	-2160	25983	25466	25083	24566	24183	25275	24375	68	7450	500	18960	50	1	12856050	3137	9.81	0.86	12	0.09	2487.00	28435.00	31600	20230809	-22.78	18750	20230103	30.13	31600	-22.78	20230809	18750	30.13	20230103	31600	-22.78	20230809	18750	30.13	20230103	0.97	N	013030	500	68 억		3414345	N	N	0	N	00	N
112	20231113	100256	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24800	-150	5	-0.60	73706200	2964	7.64	24950	25100	24700	32400	17500	24950	24867.14	26.56	0	-1104	25983	25466	25083	24566	24183	25275	24375	68	7450	500	18960	50	1	12856050	3188	9.97	0.87	12	0.02	2487.00	28435.00	31600	20230809	-21.52	18750	20230103	32.27	31600	-21.52	20230809	18750	32.27	20230103	31600	-21.52	20230809	18750	32.27	20230103	0.97	N	013030	500	68 억		3414345	N	N	0	N	00	N
113	20231113	090257	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25000	50	2	0.20	7842300	314	0.81	24950	25100	24950	32400	17500	24950	24975.48	26.56	0	-133	25983	25466	25083	24566	24183	25275	24375	68	7450	500	18960	50	1	12856050	3214	10.05	0.88	12	0.00	2487.00	28435.00	31600	20230809	-20.89	18750	20230103	33.33	31600	-20.89	20230809	18750	33.33	20230103	31600	-20.89	20230809	18750	33.33	20230103	0.97	N	013030	500	68 억		3414345	N	N	0	N	00	N
114	20231110	160258	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24950	-650	5	-2.54	958939150	38409	67.82	25600	25600	24700	33250	17950	25600	24966.52	26.59	0	-4479	26300	25950	25400	25050	24500	26050	25150	68	7650	500	19450	50	1	12856050	3208	10.03	0.88	12	0.30	2487.00	28435.00	31600	20230809	-21.04	18750	20230103	33.07	31600	-21.04	20230809	18750	33.07	20230103	31600	-21.04	20230809	18750	33.07	20230103	0.85	N	013030	500	68 억		3419051	N	N	0	N	00	N
115	20231110	150300	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24850	-750	5	-2.93	879411600	35219	62.19	25600	25600	24700	33250	17950	25600	24969.81	26.59	0	-3840	26300	25950	25400	25050	24500	26050	25150	68	7650	500	19450	50	1	12856050	3195	9.99	0.87	12	0.27	2487.00	28435.00	31600	20230809	-21.36	18750	20230103	32.53	31600	-21.36	20230809	18750	32.53	20230103	31600	-21.36	20230809	18750	32.53	20230103	0.85	N	013030	500	68 억		3419051	N	N	0	N	00	N
116	20231110	140259	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25100	-500	5	-1.95	548491600	21881	38.64	25600	25600	24900	33250	17950	25600	25067.03	26.59	0	-2237	26300	25950	25400	25050	24500	26050	25150	68	7650	500	19450	50	1	12856050	3227	10.09	0.88	12	0.17	2487.00	28435.00	31600	20230809	-20.57	18750	20230103	33.87	31600	-20.57	20230809	18750	33.87	20230103	31600	-20.57	20230809	18750	33.87	20230103	0.85	N	013030	500	68 억		3419051	N	N	0	N	00	N
117	20231110	130301	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25000	-600	5	-2.34	424445650	16915	29.87	25600	25600	24950	33250	17950	25600	25092.86	26.59	0	-1281	26300	25950	25400	25050	24500	26050	25150	68	7650	500	19450	50	1	12856050	3214	10.05	0.88	12	0.13	2487.00	28435.00	31600	20230809	-20.89	18750	20230103	33.33	31600	-20.89	20230809	18750	33.33	20230103	31600	-20.89	20230809	18750	33.33	20230103	0.85	N	013030	500	68 억		3419051	N	N	0	N	00	N
118	20231110	120258	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25100	-500	5	-1.95	380625300	15163	26.78	25600	25600	25000	33250	17950	25600	25102.24	26.59	0	-1098	26300	25950	25400	25050	24500	26050	25150	68	7650	500	19450	50	1	12856050	3227	10.09	0.88	12	0.12	2487.00	28435.00	31600	20230809	-20.57	18750	20230103	33.87	31600	-20.57	20230809	18750	33.87	20230103	31600	-20.57	20230809	18750	33.87	20230103	0.85	N	013030	500	68 억		3419051	N	N	0	N	00	N
119	20231110	110258	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25050	-550	5	-2.15	328919850	13100	23.13	25600	25600	25000	33250	17950	25600	25108.39	26.59	0	-696	26300	25950	25400	25050	24500	26050	25150	68	7650	500	19450	50	1	12856050	3220	10.07	0.88	12	0.10	2487.00	28435.00	31600	20230809	-20.73	18750	20230103	33.60	31600	-20.73	20230809	18750	33.60	20230103	31600	-20.73	20230809	18750	33.60	20230103	0.85	N	013030	500	68 억		3419051	N	N	0	N	00	N
120	20231110	100259	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25150	-450	5	-1.76	263634900	10501	18.54	25600	25600	25000	33250	17950	25600	25105.69	26.59	0	122	26300	25950	25400	25050	24500	26050	25150	68	7650	500	19450	50	1	12856050	3233	10.11	0.88	12	0.08	2487.00	28435.00	31600	20230809	-20.41	18750	20230103	34.13	31600	-20.41	20230809	18750	34.13	20230103	31600	-20.41	20230809	18750	34.13	20230103	0.85	N	013030	500	68 억		3419051	N	N	0	N	00	N
121	20231110	090256	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25450	-150	5	-0.59	5826100	228	0.40	25600	25600	25350	33250	17950	25600	25553.07	26.59	0	-67	26300	25950	25400	25050	24500	26050	25150	68	7650	500	19450	50	1	12856050	3272	10.23	0.90	12	0.00	2487.00	28435.00	31600	20230809	-19.46	18750	20230103	35.73	31600	-19.46	20230809	18750	35.73	20230103	31600	-19.46	20230809	18750	35.73	20230103	0.85	N	013030	500	68 억		3419051	N	N	0	N	00	N
122	20231109	160252	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25600	250	2	0.99	1438180500	56614	120.72	25600	25750	24850	32950	17750	25350	25403.23	26.63	0	-9725	25950	25650	25300	25000	24650	25800	25150	68	7600	500	19260	50	1	12856050	3291	10.29	0.90	12	0.44	2487.00	28435.00	31600	20230809	-18.99	18750	20230103	36.53	31600	-18.99	20230809	18750	36.53	20230103	31600	-18.99	20230809	18750	36.53	20230103	0.81	N	013030	500	68 억		3423277	N	N	0	N	00	N
123	20231109	150254	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25650	300	2	1.18	1253732800	49410	105.36	25600	25750	24850	32950	17750	25350	25374.07	26.63	0	-8426	25950	25650	25300	25000	24650	25800	25150	68	7600	500	19260	50	1	12856050	3298	10.31	0.90	12	0.38	2487.00	28435.00	31600	20230809	-18.83	18750	20230103	36.80	31600	-18.83	20230809	18750	36.80	20230103	31600	-18.83	20230809	18750	36.80	20230103	0.81	N	013030	500	68 억		3423277	N	N	0	N	00	N
124	20231109	140253	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25500	150	2	0.59	1092414400	43091	91.89	25600	25750	24850	32950	17750	25350	25351.34	26.63	0	-7288	25950	25650	25300	25000	24650	25800	25150	68	7600	500	19260	50	1	12856050	3278	10.25	0.90	12	0.34	2487.00	28435.00	31600	20230809	-19.30	18750	20230103	36.00	31600	-19.30	20230809	18750	36.00	20230103	31600	-19.30	20230809	18750	36.00	20230103	0.81	N	013030	500	68 억		3423277	N	N	0	N	00	N
125	20231109	130253	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25600	250	2	0.99	983835550	38849	82.84	25600	25750	24850	32950	17750	25350	25324.60	26.63	0	-4603	25950	25650	25300	25000	24650	25800	25150	68	7600	500	19260	50	1	12856050	3291	10.29	0.90	12	0.30	2487.00	28435.00	31600	20230809	-18.99	18750	20230103	36.53	31600	-18.99	20230809	18750	36.53	20230103	31600	-18.99	20230809	18750	36.53	20230103	0.81	N	013030	500	68 억		3423277	N	N	0	N	00	N
126	20231109	120254	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25300	-50	5	-0.20	592537650	23535	50.19	25600	25650	24850	32950	17750	25350	25176.87	26.63	0	-7269	25950	25650	25300	25000	24650	25800	25150	68	7600	500	19260	50	1	12856050	3253	10.17	0.89	12	0.18	2487.00	28435.00	31600	20230809	-19.94	18750	20230103	34.93	31600	-19.94	20230809	18750	34.93	20230103	31600	-19.94	20230809	18750	34.93	20230103	0.81	N	013030	500	68 억		3423277	N	N	0	N	00	N
127	20231109	110254	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25250	-100	5	-0.39	456658400	18151	38.70	25600	25650	24850	32950	17750	25350	25158.86	26.63	0	-9121	25950	25650	25300	25000	24650	25800	25150	68	7600	500	19260	50	1	12856050	3246	10.15	0.89	12	0.14	2487.00	28435.00	31600	20230809	-20.09	18750	20230103	34.67	31600	-20.09	20230809	18750	34.67	20230103	31600	-20.09	20230809	18750	34.67	20230103	0.81	N	013030	500	68 억		3423277	N	N	0	N	00	N
128	20231109	100251	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25100	-250	5	-0.99	349937500	13919	29.68	25600	25650	24850	32950	17750	25350	25140.99	26.63	0	-8316	25950	25650	25300	25000	24650	25800	25150	68	7600	500	19260	50	1	12856050	3227	10.09	0.88	12	0.11	2487.00	28435.00	31600	20230809	-20.57	18750	20230103	33.87	31600	-20.57	20230809	18750	33.87	20230103	31600	-20.57	20230809	18750	33.87	20230103	0.81	N	013030	500	68 억		3423277	N	N	0	N	00	N
129	20231109	090252	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25400	50	2	0.20	15089600	592	1.26	25600	25600	25300	32950	17750	25350	25489.19	26.63	0	-369	25950	25650	25300	25000	24650	25800	25150	68	7600	500	19260	50	1	12856050	3265	10.21	0.89	12	0.00	2487.00	28435.00	31600	20230809	-19.62	18750	20230103	35.47	31600	-19.62	20230809	18750	35.47	20230103	31600	-19.62	20230809	18750	35.47	20230103	0.81	N	013030	500	68 억		3423277	N	N	0	N	00	N
130	20231108	160251	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25350	350	2	1.40	1181986800	46866	62.47	25100	25600	24950	32500	17500	25000	25220.55	26.65	0	-4067	25700	25350	24750	24400	23800	25525	24575	68	7500	500	19000	50	1	12856050	3259	10.19	0.89	12	0.36	2487.00	28435.00	31600	20230809	-19.78	18750	20230103	35.20	31600	-19.78	20230809	18750	35.20	20230103	31600	-19.78	20230809	18750	35.20	20230103	0.83	N	013030	500	68 억		3426067	N	N	0	N	00	N
131	20231108	150253	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25250	250	2	1.00	1104797100	43813	58.40	25100	25600	24950	32500	17500	25000	25216.19	26.65	0	-3547	25700	25350	24750	24400	23800	25525	24575	68	7500	500	19000	50	1	12856050	3246	10.15	0.89	12	0.34	2487.00	28435.00	31600	20230809	-20.09	18750	20230103	34.67	31600	-20.09	20230809	18750	34.67	20230103	31600	-20.09	20230809	18750	34.67	20230103	0.83	N	013030	500	68 억		3426067	N	N	0	N	00	N
132	20231108	140251	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25400	400	2	1.60	987421250	39166	52.20	25100	25600	24950	32500	17500	25000	25211.18	26.65	0	-2505	25700	25350	24750	24400	23800	25525	24575	68	7500	500	19000	50	1	12856050	3265	10.21	0.89	12	0.30	2487.00	28435.00	31600	20230809	-19.62	18750	20230103	35.47	31600	-19.62	20230809	18750	35.47	20230103	31600	-19.62	20230809	18750	35.47	20230103	0.83	N	013030	500	68 억		3426067	N	N	0	N	00	N
133	20231108	130252	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25200	200	2	0.80	750704050	29829	39.76	25100	25350	24950	32500	17500	25000	25166.92	26.65	0	-6357	25700	25350	24750	24400	23800	25525	24575	68	7500	500	19000	50	1	12856050	3240	10.13	0.89	12	0.23	2487.00	28435.00	31600	20230809	-20.25	18750	20230103	34.40	31600	-20.25	20230809	18750	34.40	20230103	31600	-20.25	20230809	18750	34.40	20230103	0.83	N	013030	500	68 억		3426067	N	N	0	N	00	N
134	20231108	120253	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25150	150	2	0.60	655133250	26027	34.69	25100	25350	24950	32500	17500	25000	25171.29	26.65	0	-4754	25700	25350	24750	24400	23800	25525	24575	68	7500	500	19000	50	1	12856050	3233	10.11	0.88	12	0.20	2487.00	28435.00	31600	20230809	-20.41	18750	20230103	34.13	31600	-20.41	20230809	18750	34.13	20230103	31600	-20.41	20230809	18750	34.13	20230103	0.83	N	013030	500	68 억		3426067	N	N	0	N	00	N
135	20231108	110251	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25250	250	2	1.00	523447650	20807	27.73	25100	25350	24950	32500	17500	25000	25157.29	26.65	0	-4133	25700	25350	24750	24400	23800	25525	24575	68	7500	500	19000	50	1	12856050	3246	10.15	0.89	12	0.16	2487.00	28435.00	31600	20230809	-20.09	18750	20230103	34.67	31600	-20.09	20230809	18750	34.67	20230103	31600	-20.09	20230809	18750	34.67	20230103	0.83	N	013030	500	68 억		3426067	N	N	0	N	00	N
136	20231108	100251	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25100	100	2	0.40	437572500	17395	23.19	25100	25350	24950	32500	17500	25000	25155.07	26.65	0	-3211	25700	25350	24750	24400	23800	25525	24575	68	7500	500	19000	50	1	12856050	3227	10.09	0.88	12	0.14	2487.00	28435.00	31600	20230809	-20.57	18750	20230103	33.87	31600	-20.57	20230809	18750	33.87	20230103	31600	-20.57	20230809	18750	33.87	20230103	0.83	N	013030	500	68 억		3426067	N	N	0	N	00	N
137	20231108	090251	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25100	100	2	0.40	29529300	1177	1.57	25100	25150	25000	32500	17500	25000	25088.62	26.65	0	-583	25700	25350	24750	24400	23800	25525	24575	68	7500	500	19000	50	1	12856050	3227	10.09	0.88	12	0.01	2487.00	28435.00	31600	20230809	-20.57	18750	20230103	33.87	31600	-20.57	20230809	18750	33.87	20230103	31600	-20.57	20230809	18750	33.87	20230103	0.83	N	013030	500	68 억		3426067	N	N	0	N	00	N
138	20231107	160251	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25000	250	2	1.01	1839328050	74902	129.04	24750	25100	24150	32150	17350	24750	24555.82	26.64	0	-10846	25650	25200	24700	24250	23750	25225	24275	68	7400	500	18810	50	1	12856050	3214	10.05	0.88	12	0.58	2487.00	28435.00	31600	20230809	-20.89	18750	20230103	33.33	31600	-20.89	20230809	18750	33.33	20230103	31600	-20.89	20230809	18750	33.33	20230103	0.80	N	013030	500	68 억		3424351	N	N	0	N	00	N
139	20231107	150252	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24900	150	2	0.61	1765828100	71958	123.97	24750	25100	24150	32150	17350	24750	24539.70	26.64	0	-10982	25650	25200	24700	24250	23750	25225	24275	68	7400	500	18810	50	1	12856050	3201	10.01	0.88	12	0.56	2487.00	28435.00	31600	20230809	-21.20	18750	20230103	32.80	31600	-21.20	20230809	18750	32.80	20230103	31600	-21.20	20230809	18750	32.80	20230103	0.80	N	013030	500	68 억		3424351	N	N	0	N	00	N
140	20231107	140253	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24700	-50	5	-0.20	1503876150	61378	105.74	24750	25100	24150	32150	17350	24750	24501.87	26.64	0	-11045	25650	25200	24700	24250	23750	25225	24275	68	7400	500	18810	50	1	12856050	3175	9.93	0.87	12	0.48	2487.00	28435.00	31600	20230809	-21.84	18750	20230103	31.73	31600	-21.84	20230809	18750	31.73	20230103	31600	-21.84	20230809	18750	31.73	20230103	0.80	N	013030	500	68 억		3424351	N	N	0	N	00	N
141	20231107	130252	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24350	-400	5	-1.62	1283520400	52395	90.26	24750	25100	24150	32150	17350	24750	24497.00	26.64	0	-12424	25650	25200	24700	24250	23750	25225	24275	68	7400	500	18810	50	1	12856050	3130	9.79	0.86	12	0.41	2487.00	28435.00	31600	20230809	-22.94	18750	20230103	29.87	31600	-22.94	20230809	18750	29.87	20230103	31600	-22.94	20230809	18750	29.87	20230103	0.80	N	013030	500	68 억		3424351	N	N	0	N	00	N
142	20231107	120251	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24450	-300	5	-1.21	1034986400	42149	72.61	24750	25100	24200	32150	17350	24750	24555.42	26.64	0	-11989	25650	25200	24700	24250	23750	25225	24275	68	7400	500	18810	50	1	12856050	3143	9.83	0.86	12	0.33	2487.00	28435.00	31600	20230809	-22.63	18750	20230103	30.40	31600	-22.63	20230809	18750	30.40	20230103	31600	-22.63	20230809	18750	30.40	20230103	0.80	N	013030	500	68 억		3424351	N	N	0	N	00	N
143	20231107	110251	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24500	-250	5	-1.01	521549550	21239	36.59	24750	24800	24350	32150	17350	24750	24556.21	26.64	0	-7697	25650	25200	24700	24250	23750	25225	24275	68	7400	500	18810	50	1	12856050	3150	9.85	0.86	12	0.17	2487.00	28435.00	31600	20230809	-22.47	18750	20230103	30.67	31600	-22.47	20230809	18750	30.67	20230103	31600	-22.47	20230809	18750	30.67	20230103	0.80	N	013030	500	68 억		3424351	N	N	0	N	00	N
144	20231107	100254	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24500	-250	5	-1.01	374747150	15236	26.25	24750	24800	24450	32150	17350	24750	24596.15	26.64	0	-4920	25650	25200	24700	24250	23750	25225	24275	68	7400	500	18810	50	1	12856050	3150	9.85	0.86	12	0.12	2487.00	28435.00	31600	20230809	-22.47	18750	20230103	30.67	31600	-22.47	20230809	18750	30.67	20230103	31600	-22.47	20230809	18750	30.67	20230103	0.80	N	013030	500	68 억		3424351	N	N	0	N	00	N
145	20231107	090247	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24600	-150	5	-0.61	72125200	2923	5.04	24750	24800	24600	32150	17350	24750	24675.03	26.64	0	-2294	25650	25200	24700	24250	23750	25225	24275	68	7400	500	18810	50	1	12856050	3163	9.89	0.87	12	0.02	2487.00	28435.00	31600	20230809	-22.15	18750	20230103	31.20	31600	-22.15	20230809	18750	31.20	20230103	31600	-22.15	20230809	18750	31.20	20230103	0.80	N	013030	500	68 억		3424351	N	N	0	N	00	N
146	20231106	160246	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24750	250	2	1.02	1427909800	58017	184.92	24750	25150	24200	31850	17150	24500	24608.31	26.67	0	-24525	24800	24650	24350	24200	23900	24725	24275	68	7350	500	18620	50	1	12856050	3182	9.95	0.87	12	0.45	2487.00	28435.00	31600	20230809	-21.68	18750	20230103	32.00	31600	-21.68	20230809	18750	32.00	20230103	31600	-21.68	20230809	18750	32.00	20230103	0.81	N	013030	500	68 억		3428789	N	N	1	N	00	N
147	20231106	150247	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24600	100	2	0.41	1318920300	53607	170.86	24750	25150	24200	31850	17150	24500	24603.51	26.67	0	-24681	24800	24650	24350	24200	23900	24725	24275	68	7350	500	18620	50	1	12856050	3163	9.89	0.87	12	0.42	2487.00	28435.00	31600	20230809	-22.15	18750	20230103	31.20	31600	-22.15	20230809	18750	31.20	20230103	31600	-22.15	20230809	18750	31.20	20230103	0.81	N	013030	500	68 억		3428789	N	N	1	N	00	N
148	20231106	140246	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24500	0	3	0.00	1185370200	48163	153.51	24750	25150	24200	31850	17150	24500	24611.64	26.67	0	-25195	24800	24650	24350	24200	23900	24725	24275	68	7350	500	18620	50	1	12856050	3150	9.85	0.86	12	0.37	2487.00	28435.00	31600	20230809	-22.47	18750	20230103	30.67	31600	-22.47	20230809	18750	30.67	20230103	31600	-22.47	20230809	18750	30.67	20230103	0.81	N	013030	500	68 억		3428789	N	N	1	N	00	N
149	20231106	130248	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24450	-50	5	-0.20	1090110600	44283	141.15	24750	25150	24200	31850	17150	24500	24616.91	26.67	0	-26212	24800	24650	24350	24200	23900	24725	24275	68	7350	500	18620	50	1	12856050	3143	9.83	0.86	12	0.34	2487.00	28435.00	31600	20230809	-22.63	18750	20230103	30.40	31600	-22.63	20230809	18750	30.40	20230103	31600	-22.63	20230809	18750	30.40	20230103	0.81	N	013030	500	68 억		3428789	N	N	1	N	00	N
150	20231106	120248	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24300	-200	5	-0.82	771758800	31179	99.38	24750	25150	24300	31850	17150	24500	24752.52	26.67	0	-17493	24800	24650	24350	24200	23900	24725	24275	68	7350	500	18620	50	1	12856050	3124	9.77	0.85	12	0.24	2487.00	28435.00	31600	20230809	-23.10	18750	20230103	29.60	31600	-23.10	20230809	18750	29.60	20230103	31600	-23.10	20230809	18750	29.60	20230103	0.81	N	013030	500	68 억		3428789	N	N	1	N	00	N
151	20231106	110248	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24950	450	2	1.84	381289500	15310	48.80	24750	25150	24550	31850	17150	24500	24904.60	26.67	0	-5376	24800	24650	24350	24200	23900	24725	24275	68	7350	500	18620	50	1	12856050	3208	10.03	0.88	12	0.12	2487.00	28435.00	31600	20230809	-21.04	18750	20230103	33.07	31600	-21.04	20230809	18750	33.07	20230103	31600	-21.04	20230809	18750	33.07	20230103	0.81	N	013030	500	68 억		3428789	N	N	1	N	00	N
152	20231106	100236	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25050	550	2	2.24	247451950	9956	31.73	24750	25150	24550	31850	17150	24500	24854.56	26.67	0	-3902	24800	24650	24350	24200	23900	24725	24275	68	7350	500	18620	50	1	12856050	3220	10.07	0.88	12	0.08	2487.00	28435.00	31600	20230809	-20.73	18750	20230103	33.60	31600	-20.73	20230809	18750	33.60	20230103	31600	-20.73	20230809	18750	33.60	20230103	0.81	N	013030	500	68 억		3428789	N	N	1	N	00	N
153	20231106	090248	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24600	100	2	0.41	24532350	993	3.17	24750	24800	24550	31850	17150	24500	24705.29	26.67	0	-739	24800	24650	24350	24200	23900	24725	24275	68	7350	500	18620	50	1	12856050	3163	9.89	0.87	12	0.01	2487.00	28435.00	31600	20230809	-22.15	18750	20230103	31.20	31600	-22.15	20230809	18750	31.20	20230103	31600	-22.15	20230809	18750	31.20	20230103	0.81	N	013030	500	68 억		3428789	N	N	1	N	00	N
154	20231103	160244	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24500	750	2	3.16	762045800	31354	80.12	24050	24500	24050	30850	16650	23750	24304.27	26.67	0	1663	24216	23982	23716	23482	23216	24100	23600	68	7100	500	18050	50	1	12856050	3150	9.85	0.86	12	0.24	2487.00	28435.00	31600	20230809	-22.47	18750	20230103	30.67	31600	-22.47	20230809	18750	30.67	20230103	31600	-22.47	20230809	18750	30.67	20230103	0.78	N	013030	500	68 억		3428326	N	N	1	N	00	N
155	20231103	150245	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24300	550	2	2.32	716829600	29502	75.39	24050	24500	24050	30850	16650	23750	24297.66	26.67	0	933	24216	23982	23716	23482	23216	24100	23600	68	7100	500	18050	50	1	12856050	3124	9.77	0.85	12	0.23	2487.00	28435.00	31600	20230809	-23.10	18750	20230103	29.60	31600	-23.10	20230809	18750	29.60	20230103	31600	-23.10	20230809	18750	29.60	20230103	0.78	N	013030	500	68 억		3428326	N	N	0	N	00	N
156	20231103	140246	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24250	500	2	2.11	582738300	23987	61.29	24050	24500	24050	30850	16650	23750	24293.92	26.67	0	-682	24216	23982	23716	23482	23216	24100	23600	68	7100	500	18050	50	1	12856050	3118	9.75	0.85	12	0.19	2487.00	28435.00	31600	20230809	-23.26	18750	20230103	29.33	31600	-23.26	20230809	18750	29.33	20230103	31600	-23.26	20230809	18750	29.33	20230103	0.78	N	013030	500	68 억		3428326	N	N	0	N	00	N
157	20231103	130244	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24350	600	2	2.53	498274450	20517	52.43	24050	24500	24050	30850	16650	23750	24285.93	26.67	0	-1644	24216	23982	23716	23482	23216	24100	23600	68	7100	500	18050	50	1	12856050	3130	9.79	0.86	12	0.16	2487.00	28435.00	31600	20230809	-22.94	18750	20230103	29.87	31600	-22.94	20230809	18750	29.87	20230103	31600	-22.94	20230809	18750	29.87	20230103	0.78	N	013030	500	68 억		3428326	N	N	0	N	00	N
158	20231103	120243	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24350	600	2	2.53	449312400	18507	47.29	24050	24500	24050	30850	16650	23750	24277.97	26.67	0	-2184	24216	23982	23716	23482	23216	24100	23600	68	7100	500	18050	50	1	12856050	3130	9.79	0.86	12	0.14	2487.00	28435.00	31600	20230809	-22.94	18750	20230103	29.87	31600	-22.94	20230809	18750	29.87	20230103	31600	-22.94	20230809	18750	29.87	20230103	0.78	N	013030	500	68 억		3428326	N	N	0	N	00	N
159	20231103	110246	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24300	550	2	2.32	312441400	12898	32.96	24050	24450	24050	30850	16650	23750	24224.02	26.67	0	-1668	24216	23982	23716	23482	23216	24100	23600	68	7100	500	18050	50	1	12856050	3124	9.77	0.85	12	0.10	2487.00	28435.00	31600	20230809	-23.10	18750	20230103	29.60	31600	-23.10	20230809	18750	29.60	20230103	31600	-23.10	20230809	18750	29.60	20230103	0.78	N	013030	500	68 억		3428326	N	N	0	N	00	N
160	20231103	100243	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24100	350	2	1.47	225575800	9310	23.79	24050	24450	24050	30850	16650	23750	24229.41	26.67	0	-1788	24216	23982	23716	23482	23216	24100	23600	68	7100	500	18050	50	1	12856050	3098	9.69	0.85	12	0.07	2487.00	28435.00	31600	20230809	-23.73	18750	20230103	28.53	31600	-23.73	20230809	18750	28.53	20230103	31600	-23.73	20230809	18750	28.53	20230103	0.78	N	013030	500	68 억		3428326	N	N	0	N	00	N
161	20231103	090243	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24400	650	2	2.74	48032250	1985	5.07	24050	24450	24050	30850	16650	23750	24197.61	26.67	0	896	24216	23982	23716	23482	23216	24100	23600	68	7100	500	18050	50	1	12856050	3137	9.81	0.86	12	0.02	2487.00	28435.00	31600	20230809	-22.78	18750	20230103	30.13	31600	-22.78	20230809	18750	30.13	20230103	31600	-22.78	20230809	18750	30.13	20230103	0.78	N	013030	500	68 억		3428326	N	N	0	N	00	N
162	20231102	160242	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	23750	700	2	3.04	929214750	39134	69.57	23450	23950	23450	29950	16150	23050	23744.43	26.61	0	5824	24316	23682	23316	22682	22316	23500	22500	68	6900	500	17510	50	1	12856050	3053	9.55	0.84	12	0.30	2487.00	28435.00	31600	20230809	-24.84	18750	20230103	26.67	31600	-24.84	20230809	18750	26.67	20230103	31600	-24.84	20230809	18750	26.67	20230103	0.77	N	013030	500	68 억		3421162	N	N	0	N	00	N
163	20231102	150245	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	23850	800	2	3.47	882067450	37152	66.05	23450	23950	23450	29950	16150	23050	23742.13	26.61	0	5891	24316	23682	23316	22682	22316	23500	22500	68	6900	500	17510	50	1	12856050	3066	9.59	0.84	12	0.29	2487.00	28435.00	31600	20230809	-24.53	18750	20230103	27.20	31600	-24.53	20230809	18750	27.20	20230103	31600	-24.53	20230809	18750	27.20	20230103	0.77	N	013030	500	68 억		3421162	N	N	0	N	00	N
164	20231102	140243	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	23800	750	2	3.25	776357100	32711	58.15	23450	23950	23450	29950	16150	23050	23733.82	26.61	0	6479	24316	23682	23316	22682	22316	23500	22500	68	6900	500	17510	50	1	12856050	3060	9.57	0.84	12	0.25	2487.00	28435.00	31600	20230809	-24.68	18750	20230103	26.93	31600	-24.68	20230809	18750	26.93	20230103	31600	-24.68	20230809	18750	26.93	20230103	0.77	N	013030	500	68 억		3421162	N	N	0	N	00	N
165	20231102	130243	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	23800	750	2	3.25	645322000	27218	48.39	23450	23900	23450	29950	16150	23050	23709.38	26.61	0	5590	24316	23682	23316	22682	22316	23500	22500	68	6900	500	17510	50	1	12856050	3060	9.57	0.84	12	0.21	2487.00	28435.00	31600	20230809	-24.68	18750	20230103	26.93	31600	-24.68	20230809	18750	26.93	20230103	31600	-24.68	20230809	18750	26.93	20230103	0.77	N	013030	500	68 억		3421162	N	N	0	N	00	N
166	20231102	120241	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	23800	750	2	3.25	539858450	22798	40.53	23450	23900	23450	29950	16150	23050	23680.08	26.61	0	5450	24316	23682	23316	22682	22316	23500	22500	68	6900	500	17510	50	1	12856050	3060	9.57	0.84	12	0.18	2487.00	28435.00	31600	20230809	-24.68	18750	20230103	26.93	31600	-24.68	20230809	18750	26.93	20230103	31600	-24.68	20230809	18750	26.93	20230103	0.77	N	013030	500	68 억		3421162	N	N	0	N	00	N
167	20231102	110241	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	23800	750	2	3.25	433550700	18339	32.60	23450	23800	23450	29950	16150	23050	23640.91	26.61	0	4624	24316	23682	23316	22682	22316	23500	22500	68	6900	500	17510	50	1	12856050	3060	9.57	0.84	12	0.14	2487.00	28435.00	31600	20230809	-24.68	18750	20230103	26.93	31600	-24.68	20230809	18750	26.93	20230103	31600	-24.68	20230809	18750	26.93	20230103	0.77	N	013030	500	68 억		3421162	N	N	0	N	00	N
168	20231102	100241	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	23550	500	2	2.17	238060550	10086	17.93	23450	23750	23450	29950	16150	23050	23603.07	26.61	0	2938	24316	23682	23316	22682	22316	23500	22500	68	6900	500	17510	50	1	12856050	3028	9.47	0.83	12	0.08	2487.00	28435.00	31600	20230809	-25.47	18750	20230103	25.60	31600	-25.47	20230809	18750	25.60	20230103	31600	-25.47	20230809	18750	25.60	20230103	0.77	N	013030	500	68 억		3421162	N	N	0	N	00	N
169	20231102	090245	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	23600	550	2	2.39	27065150	1152	2.05	23450	23600	23450	29950	16150	23050	23494.05	26.61	0	408	24316	23682	23316	22682	22316	23500	22500	68	6900	500	17510	50	1	12856050	3034	9.49	0.83	12	0.01	2487.00	28435.00	31600	20230809	-25.32	18750	20230103	25.87	31600	-25.32	20230809	18750	25.87	20230103	31600	-25.32	20230809	18750	25.87	20230103	0.77	N	013030	500	68 억		3421162	N	N	0	N	00	N
170	20231101	160242	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	23050	-600	5	-2.54	1311394200	56145	132.54	23700	23950	22950	30700	16600	23650	23357.55	26.66	0	-5378	24350	24000	23700	23350	23050	23850	23200	68	7050	500	17970	50	1	12856050	2963	9.27	0.81	12	0.44	2487.00	28435.00	31600	20230809	-27.06	18750	20230103	22.93	31600	-27.06	20230809	18750	22.93	20230103	31600	-27.06	20230809	18750	22.93	20230103	0.87	N	013030	500	68 억		3427046	N	N	0	N	00	N
171	20231101	150242	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	23000	-650	5	-2.75	1213816350	51913	122.55	23700	23950	22950	30700	16600	23650	23381.74	26.66	0	-5184	24350	24000	23700	23350	23050	23850	23200	68	7050	500	17970	50	1	12856050	2957	9.25	0.81	12	0.40	2487.00	28435.00	31600	20230809	-27.22	18750	20230103	22.67	31600	-27.22	20230809	18750	22.67	20230103	31600	-27.22	20230809	18750	22.67	20230103	0.87	N	013030	500	68 억		3427046	N	N	0	N	00	N
172	20231101	140239	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	23200	-450	5	-1.90	948569850	40404	95.38	23700	23950	23050	30700	16600	23650	23477.13	26.66	0	-4164	24350	24000	23700	23350	23050	23850	23200	68	7050	500	17970	50	1	12856050	2983	9.33	0.82	12	0.31	2487.00	28435.00	31600	20230809	-26.58	18750	20230103	23.73	31600	-26.58	20230809	18750	23.73	20230103	31600	-26.58	20230809	18750	23.73	20230103	0.87	N	013030	500	68 억		3427046	N	N	0	N	00	N
173	20231101	130242	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	23400	-250	5	-1.06	693300400	29415	69.44	23700	23950	23300	30700	16600	23650	23569.62	26.66	0	-3164	24350	24000	23700	23350	23050	23850	23200	68	7050	500	17970	50	1	12856050	3008	9.41	0.82	12	0.23	2487.00	28435.00	31600	20230809	-25.95	18750	20230103	24.80	31600	-25.95	20230809	18750	24.80	20230103	31600	-25.95	20230809	18750	24.80	20230103	0.87	N	013030	500	68 억		3427046	N	N	0	N	00	N
174	20231101	120246	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	23400	-250	5	-1.06	622119250	26372	62.26	23700	23950	23300	30700	16600	23650	23590.14	26.66	0	-2593	24350	24000	23700	23350	23050	23850	23200	68	7050	500	17970	50	1	12856050	3008	9.41	0.82	12	0.21	2487.00	28435.00	31600	20230809	-25.95	18750	20230103	24.80	31600	-25.95	20230809	18750	24.80	20230103	31600	-25.95	20230809	18750	24.80	20230103	0.87	N	013030	500	68 억		3427046	N	N	0	N	00	N
175	20231101	110246	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	23400	-250	5	-1.06	538205150	22780	53.78	23700	23950	23400	30700	16600	23650	23626.21	26.66	0	-2260	24350	24000	23700	23350	23050	23850	23200	68	7050	500	17970	50	1	12856050	3008	9.41	0.82	12	0.18	2487.00	28435.00	31600	20230809	-25.95	18750	20230103	24.80	31600	-25.95	20230809	18750	24.80	20230103	31600	-25.95	20230809	18750	24.80	20230103	0.87	N	013030	500	68 억		3427046	N	N	0	N	00	N
176	20231101	100244	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	23650	0	3	0.00	378398200	15982	37.73	23700	23950	23500	30700	16600	23650	23676.52	26.66	0	-564	24350	24000	23700	23350	23050	23850	23200	68	7050	500	17970	50	1	12856050	3040	9.51	0.83	12	0.12	2487.00	28435.00	31600	20230809	-25.16	18750	20230103	26.13	31600	-25.16	20230809	18750	26.13	20230103	31600	-25.16	20230809	18750	26.13	20230103	0.87	N	013030	500	68 억		3427046	N	N	0	N	00	N
177	20231101	090245	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	23950	300	2	1.27	4042050	170	0.40	23700	23950	23700	30700	16600	23650	23776.76	26.66	0	-14	24350	24000	23700	23350	23050	23850	23200	68	7050	500	17970	50	1	12856050	3079	9.63	0.84	12	0.00	2487.00	28435.00	31600	20230809	-24.21	18750	20230103	27.73	31600	-24.21	20230809	18750	27.73	20230103	31600	-24.21	20230809	18750	27.73	20230103	0.87	N	013030	500	68 억		3427046	N	N	0	N	00	N