KissMeData/018310/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	160339	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16820	120	2	0.72	81323670	4852	26.39	16700	16860	16600	21700	11690	16700	16760.10	1.69	0	-301	17566	17132	16766	16332	15966	16950	16150	74	5000	500	11690	10	1	14700000	2473	4.13	0.53	12	0.03	4068.00	31563.00	21700	20221130	-22.49	13700	20230314	22.77	19000	-11.47	20230831	13700	22.77	20230314	21700	-22.49	20221130	13700	22.77	20230314	1.35	N	018310	500	73 억		248819	N	N	0	N	00	N
3	20231130	150339	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16810	110	2	0.66	68527360	4090	22.25	16700	16860	16600	21700	11690	16700	16754.86	1.69	0	-230	17566	17132	16766	16332	15966	16950	16150	74	5000	500	11690	10	1	14700000	2471	4.13	0.53	12	0.03	4068.00	31563.00	21700	20221130	-22.53	13700	20230314	22.70	19000	-11.53	20230831	13700	22.70	20230314	21700	-22.53	20221130	13700	22.70	20230314	1.35	N	018310	500	73 억		248819	N	N	0	N	00	N
4	20231130	140338	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16730	30	2	0.18	58798230	3509	19.09	16700	16860	16600	21700	11690	16700	16756.41	1.69	0	-196	17566	17132	16766	16332	15966	16950	16150	74	5000	500	11690	10	1	14700000	2459	4.11	0.53	12	0.02	4068.00	31563.00	21700	20221130	-22.90	13700	20230314	22.12	19000	-11.95	20230831	13700	22.12	20230314	21700	-22.90	20221130	13700	22.12	20230314	1.35	N	018310	500	73 억		248819	N	N	0	N	00	N
5	20231130	130337	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16780	80	2	0.48	31170800	1862	10.13	16700	16860	16600	21700	11690	16700	16740.49	1.69	0	-157	17566	17132	16766	16332	15966	16950	16150	74	5000	500	11690	10	1	14700000	2467	4.12	0.53	12	0.01	4068.00	31563.00	21700	20221130	-22.67	13700	20230314	22.48	19000	-11.68	20230831	13700	22.48	20230314	21700	-22.67	20221130	13700	22.48	20230314	1.35	N	018310	500	73 억		248819	N	N	0	N	00	N
6	20231130	120343	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16850	150	2	0.90	29255720	1748	9.51	16700	16860	16600	21700	11690	16700	16736.68	1.69	0	-183	17566	17132	16766	16332	15966	16950	16150	74	5000	500	11690	10	1	14700000	2477	4.14	0.53	12	0.01	4068.00	31563.00	21700	20221130	-22.35	13700	20230314	22.99	19000	-11.32	20230831	13700	22.99	20230314	21700	-22.35	20221130	13700	22.99	20230314	1.35	N	018310	500	73 억		248819	N	N	0	N	00	N
7	20231130	110340	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16750	50	2	0.30	18237180	1092	5.94	16700	16770	16600	21700	11690	16700	16700.71	1.69	0	-32	17566	17132	16766	16332	15966	16950	16150	74	5000	500	11690	10	1	14700000	2462	4.12	0.53	12	0.01	4068.00	31563.00	21700	20221130	-22.81	13700	20230314	22.26	19000	-11.84	20230831	13700	22.26	20230314	21700	-22.81	20221130	13700	22.26	20230314	1.35	N	018310	500	73 억		248819	N	N	0	N	00	N
8	20231130	100336	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16700	0	3	0.00	8125670	488	2.65	16700	16770	16600	21700	11690	16700	16650.96	1.69	0	9	17566	17132	16766	16332	15966	16950	16150	74	5000	500	11690	10	1	14700000	2455	4.11	0.53	12	0.00	4068.00	31563.00	21700	20221130	-23.04	13700	20230314	21.90	19000	-12.11	20230831	13700	21.90	20230314	21700	-23.04	20221130	13700	21.90	20230314	1.35	N	018310	500	73 억		248819	N	N	0	N	00	N
9	20231130	090339	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16600	-100	5	-0.60	1569580	94	0.51	16700	16700	16600	21700	11690	16700	16697.66	1.69	0	0	17566	17132	16766	16332	15966	16950	16150	74	5000	500	11690	10	1	14700000	2440	4.08	0.53	12	0.00	4068.00	31563.00	21700	20221130	-23.50	13700	20230314	21.17	19000	-12.63	20230831	13700	21.17	20230314	21700	-23.50	20221130	13700	21.17	20230314	1.35	N	018310	500	73 억		248819	N	N	0	N	00	N
10	20231129	160337	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16700	-330	5	-1.94	307515190	18383	138.95	17030	17200	16400	22100	11930	17030	16728.29	1.71	0	-2819	17470	17250	17080	16860	16690	17165	16775	74	5070	500	11920	10	1	14700000	2455	4.11	0.53	12	0.13	4068.00	31563.00	21700	20221130	-23.04	13700	20230314	21.90	19000	-12.11	20230831	13700	21.90	20230314	21700	-23.04	20221130	13700	21.90	20230314	1.35	N	018310	500	73 억		251965	N	N	0	N	00	N
11	20231129	150338	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16590	-440	5	-2.58	291372640	17414	131.63	17030	17200	16400	22100	11930	17030	16732.09	1.71	0	-2912	17470	17250	17080	16860	16690	17165	16775	74	5070	500	11920	10	1	14700000	2439	4.08	0.53	12	0.12	4068.00	31563.00	21700	20221130	-23.55	13700	20230314	21.09	19000	-12.68	20230831	13700	21.09	20230314	21700	-23.55	20221130	13700	21.09	20230314	1.35	N	018310	500	73 억		251965	N	N	0	N	00	N
12	20231129	140337	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16850	-180	5	-1.06	112041680	6635	50.15	17030	17200	16790	22100	11930	17030	16886.46	1.71	0	-1714	17470	17250	17080	16860	16690	17165	16775	74	5070	500	11920	10	1	14700000	2477	4.14	0.53	12	0.05	4068.00	31563.00	21700	20221130	-22.35	13700	20230314	22.99	19000	-11.32	20230831	13700	22.99	20230314	21700	-22.35	20221130	13700	22.99	20230314	1.35	N	018310	500	73 억		251965	N	N	0	N	00	N
13	20231129	130340	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16840	-190	5	-1.12	89423020	5290	39.98	17030	17200	16820	22100	11930	17030	16904.16	1.71	0	-1666	17470	17250	17080	16860	16690	17165	16775	74	5070	500	11920	10	1	14700000	2475	4.14	0.53	12	0.04	4068.00	31563.00	21700	20221130	-22.40	13700	20230314	22.92	19000	-11.37	20230831	13700	22.92	20230314	21700	-22.40	20221130	13700	22.92	20230314	1.35	N	018310	500	73 억		251965	N	N	0	N	00	N
14	20231129	120339	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16850	-180	5	-1.06	74044130	4377	33.08	17030	17200	16850	22100	11930	17030	16916.64	1.71	0	-1339	17470	17250	17080	16860	16690	17165	16775	74	5070	500	11920	10	1	14700000	2477	4.14	0.53	12	0.03	4068.00	31563.00	21700	20221130	-22.35	13700	20230314	22.99	19000	-11.32	20230831	13700	22.99	20230314	21700	-22.35	20221130	13700	22.99	20230314	1.35	N	018310	500	73 억		251965	N	N	0	N	00	N
15	20231129	110338	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16880	-150	5	-0.88	58210240	3439	25.99	17030	17200	16870	22100	11930	17030	16926.50	1.71	0	-930	17470	17250	17080	16860	16690	17165	16775	74	5070	500	11920	10	1	14700000	2481	4.15	0.53	12	0.02	4068.00	31563.00	21700	20221130	-22.21	13700	20230314	23.21	19000	-11.16	20230831	13700	23.21	20230314	21700	-22.21	20221130	13700	23.21	20230314	1.35	N	018310	500	73 억		251965	N	N	0	N	00	N
16	20231129	100336	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16920	-110	5	-0.65	32535710	1919	14.50	17030	17200	16870	22100	11930	17030	16954.51	1.71	0	-640	17470	17250	17080	16860	16690	17165	16775	74	5070	500	11920	10	1	14700000	2487	4.16	0.54	12	0.01	4068.00	31563.00	21700	20221130	-22.03	13700	20230314	23.50	19000	-10.95	20230831	13700	23.50	20230314	21700	-22.03	20221130	13700	23.50	20230314	1.35	N	018310	500	73 억		251965	N	N	0	N	00	N
17	20231129	090335	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17200	170	2	1.00	579260	34	0.26	17030	17200	17030	22100	11930	17030	17037.06	1.71	0	-16	17470	17250	17080	16860	16690	17165	16775	74	5070	500	11920	10	1	14700000	2528	4.23	0.54	12	0.00	4068.00	31563.00	21700	20221130	-20.74	13700	20230314	25.55	19000	-9.47	20230831	13700	25.55	20230314	21700	-20.74	20221130	13700	25.55	20230314	1.35	N	018310	500	73 억		251965	N	N	0	N	00	N
18	20231128	160337	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17030	-210	5	-1.22	224939520	13228	115.77	17050	17300	16910	22400	12070	17240	17004.65	1.72	0	-4716	17540	17390	17150	17000	16760	17270	16880	74	5160	500	12060	10	1	14700000	2503	4.19	0.54	12	0.09	4068.00	31563.00	21700	20221130	-21.52	13700	20230314	24.31	19000	-10.37	20230831	13700	24.31	20230314	21700	-21.52	20221130	13700	24.31	20230314	1.35	N	018310	500	73 억		253137	N	N	1	N	00	N
19	20231128	150317	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16980	-260	5	-1.51	202811120	11929	104.40	17050	17300	16910	22400	12070	17240	17001.52	1.72	0	-4312	17540	17390	17150	17000	16760	17270	16880	74	5160	500	12060	10	1	14700000	2496	4.17	0.54	12	0.08	4068.00	31563.00	21700	20221130	-21.75	13700	20230314	23.94	19000	-10.63	20230831	13700	23.94	20230314	21700	-21.75	20221130	13700	23.94	20230314	1.35	N	018310	500	73 억		253137	N	N	1	N	00	N
20	20231128	140335	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16990	-250	5	-1.45	190879360	11227	98.26	17050	17300	16910	22400	12070	17240	17001.81	1.72	0	-3896	17540	17390	17150	17000	16760	17270	16880	74	5160	500	12060	10	1	14700000	2498	4.18	0.54	12	0.08	4068.00	31563.00	21700	20221130	-21.71	13700	20230314	24.01	19000	-10.58	20230831	13700	24.01	20230314	21700	-21.71	20221130	13700	24.01	20230314	1.35	N	018310	500	73 억		253137	N	N	1	N	00	N
21	20231128	130335	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16950	-290	5	-1.68	159912320	9399	82.26	17050	17300	16930	22400	12070	17240	17013.76	1.72	0	-3524	17540	17390	17150	17000	16760	17270	16880	74	5160	500	12060	10	1	14700000	2492	4.17	0.54	12	0.06	4068.00	31563.00	21700	20221130	-21.89	13700	20230314	23.72	19000	-10.79	20230831	13700	23.72	20230314	21700	-21.89	20221130	13700	23.72	20230314	1.35	N	018310	500	73 억		253137	N	N	1	N	00	N
22	20231128	120335	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16980	-260	5	-1.51	128289490	7537	65.96	17050	17300	16930	22400	12070	17240	17021.29	1.72	0	-3273	17540	17390	17150	17000	16760	17270	16880	74	5160	500	12060	10	1	14700000	2496	4.17	0.54	12	0.05	4068.00	31563.00	21700	20221130	-21.75	13700	20230314	23.94	19000	-10.63	20230831	13700	23.94	20230314	21700	-21.75	20221130	13700	23.94	20230314	1.35	N	018310	500	73 억		253137	N	N	1	N	00	N
23	20231128	110335	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16980	-260	5	-1.51	115435890	6780	59.34	17050	17300	16930	22400	12070	17240	17025.94	1.72	0	-2578	17540	17390	17150	17000	16760	17270	16880	74	5160	500	12060	10	1	14700000	2496	4.17	0.54	12	0.05	4068.00	31563.00	21700	20221130	-21.75	13700	20230314	23.94	19000	-10.63	20230831	13700	23.94	20230314	21700	-21.75	20221130	13700	23.94	20230314	1.35	N	018310	500	73 억		253137	N	N	1	N	00	N
24	20231128	100335	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17020	-220	5	-1.28	52285310	3062	26.80	17050	17300	17020	22400	12070	17240	17075.54	1.72	0	-1569	17540	17390	17150	17000	16760	17270	16880	74	5160	500	12060	10	1	14700000	2502	4.18	0.54	12	0.02	4068.00	31563.00	21700	20221130	-21.57	13700	20230314	24.23	19000	-10.42	20230831	13700	24.23	20230314	21700	-21.57	20221130	13700	24.23	20230314	1.35	N	018310	500	73 억		253137	N	N	1	N	00	N
25	20231128	090333	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17300	60	2	0.35	6067250	355	3.11	17050	17300	17050	22400	12070	17240	17090.85	1.72	0	53	17540	17390	17150	17000	16760	17270	16880	74	5160	500	12060	10	1	14700000	2543	4.25	0.55	12	0.00	4068.00	31563.00	21700	20221130	-20.28	13700	20230314	26.28	19000	-8.95	20230831	13700	26.28	20230314	21700	-20.28	20221130	13700	26.28	20230314	1.35	N	018310	500	73 억		253137	N	N	1	N	00	N
26	20231127	160336	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17240	-70	5	-0.40	195414370	11420	75.26	17300	17300	16910	22500	12120	17310	17111.58	1.74	0	-2435	17743	17526	17183	16966	16623	17635	17075	74	5190	500	12110	10	1	14700000	2534	4.24	0.55	12	0.08	4068.00	31563.00	21700	20221130	-20.55	13700	20230314	25.84	19000	-9.26	20230831	13700	25.84	20230314	21700	-20.55	20221130	13700	25.84	20230314	1.36	N	018310	500	73 억		255516	N	N	1	N	00	N
27	20231127	150334	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17120	-190	5	-1.10	174337960	10198	67.20	17300	17300	16910	22500	12120	17310	17095.31	1.74	0	-1802	17743	17526	17183	16966	16623	17635	17075	74	5190	500	12110	10	1	14700000	2517	4.21	0.54	12	0.07	4068.00	31563.00	21700	20221130	-21.11	13700	20230314	24.96	19000	-9.89	20230831	13700	24.96	20230314	21700	-21.11	20221130	13700	24.96	20230314	1.36	N	018310	500	73 억		255516	N	N	0	N	00	N
28	20231127	140336	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17290	-20	5	-0.12	170073870	9949	65.56	17300	17300	16910	22500	12120	17310	17094.57	1.74	0	-1829	17743	17526	17183	16966	16623	17635	17075	74	5190	500	12110	10	1	14700000	2542	4.25	0.55	12	0.07	4068.00	31563.00	21700	20221130	-20.32	13700	20230314	26.20	19000	-9.00	20230831	13700	26.20	20230314	21700	-20.32	20221130	13700	26.20	20230314	1.36	N	018310	500	73 억		255516	N	N	0	N	00	N
29	20231127	130335	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17040	-270	5	-1.56	144632060	8474	55.84	17300	17300	16910	22500	12120	17310	17067.74	1.74	0	-1056	17743	17526	17183	16966	16623	17635	17075	74	5190	500	12110	10	1	14700000	2505	4.19	0.54	12	0.06	4068.00	31563.00	21700	20221130	-21.47	13700	20230314	24.38	19000	-10.32	20230831	13700	24.38	20230314	21700	-21.47	20221130	13700	24.38	20230314	1.36	N	018310	500	73 억		255516	N	N	0	N	00	N
30	20231127	120336	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16960	-350	5	-2.02	107003770	6257	41.23	17300	17300	16950	22500	12120	17310	17101.45	1.74	0	-872	17743	17526	17183	16966	16623	17635	17075	74	5190	500	12110	10	1	14700000	2493	4.17	0.54	12	0.04	4068.00	31563.00	21700	20221130	-21.84	13700	20230314	23.80	19000	-10.74	20230831	13700	23.80	20230314	21700	-21.84	20221130	13700	23.80	20230314	1.36	N	018310	500	73 억		255516	N	N	0	N	00	N
31	20231127	110332	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17120	-190	5	-1.10	77780520	4541	29.92	17300	17300	17010	22500	12120	17310	17128.50	1.74	0	-356	17743	17526	17183	16966	16623	17635	17075	74	5190	500	12110	10	1	14700000	2517	4.21	0.54	12	0.03	4068.00	31563.00	21700	20221130	-21.11	13700	20230314	24.96	19000	-9.89	20230831	13700	24.96	20230314	21700	-21.11	20221130	13700	24.96	20230314	1.36	N	018310	500	73 억		255516	N	N	0	N	00	N
32	20231127	100331	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17130	-180	5	-1.04	29012690	1694	11.16	17300	17300	17010	22500	12120	17310	17126.74	1.74	0	-344	17743	17526	17183	16966	16623	17635	17075	74	5190	500	12110	10	1	14700000	2518	4.21	0.54	12	0.01	4068.00	31563.00	21700	20221130	-21.06	13700	20230314	25.04	19000	-9.84	20230831	13700	25.04	20230314	21700	-21.06	20221130	13700	25.04	20230314	1.36	N	018310	500	73 억		255516	N	N	0	N	00	N
33	20231127	090332	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17120	-190	5	-1.10	3436920	200	1.32	17300	17300	17060	22500	12120	17310	17184.60	1.74	0	58	17743	17526	17183	16966	16623	17635	17075	74	5190	500	12110	10	1	14700000	2517	4.21	0.54	12	0.00	4068.00	31563.00	21700	20221130	-21.11	13700	20230314	24.96	19000	-9.89	20230831	13700	24.96	20230314	21700	-21.11	20221130	13700	24.96	20230314	1.36	N	018310	500	73 억		255516	N	N	0	N	00	N
34	20231124	160327	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17310	220	2	1.29	259220170	15092	82.20	17100	17400	16840	22200	11970	17090	17176.00	1.73	0	539	17610	17350	17090	16830	16570	17220	16700	74	5110	500	11960	10	1	14700000	2545	4.26	0.55	12	0.10	4068.00	31563.00	21700	20221130	-20.23	13700	20230314	26.35	19000	-8.89	20230831	13700	26.35	20230314	21700	-20.23	20221130	13700	26.35	20230314	1.36	N	018310	500	73 억		254843	N	N	214	N	00	N
35	20231124	150333	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17230	140	2	0.82	240587680	14013	76.32	17100	17400	16840	22200	11970	17090	17168.89	1.73	0	991	17610	17350	17090	16830	16570	17220	16700	74	5110	500	11960	10	1	14700000	2533	4.24	0.55	12	0.10	4068.00	31563.00	21700	20221130	-20.60	13700	20230314	25.77	19000	-9.32	20230831	13700	25.77	20230314	21700	-20.60	20221130	13700	25.77	20230314	1.36	N	018310	500	73 억		254843	N	N	214	N	00	N
36	20231124	140334	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17330	240	2	1.40	200343220	11681	63.62	17100	17400	16840	22200	11970	17090	17151.20	1.73	0	960	17610	17350	17090	16830	16570	17220	16700	74	5110	500	11960	10	1	14700000	2548	4.26	0.55	12	0.08	4068.00	31563.00	21700	20221130	-20.14	13700	20230314	26.50	19000	-8.79	20230831	13700	26.50	20230314	21700	-20.14	20221130	13700	26.50	20230314	1.36	N	018310	500	73 억		254843	N	N	214	N	00	N
37	20231124	130332	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17350	260	2	1.52	173336640	10119	55.11	17100	17400	16840	22200	11970	17090	17129.82	1.73	0	607	17610	17350	17090	16830	16570	17220	16700	74	5110	500	11960	10	1	14700000	2550	4.26	0.55	12	0.07	4068.00	31563.00	21700	20221130	-20.05	13700	20230314	26.64	19000	-8.68	20230831	13700	26.64	20230314	21700	-20.05	20221130	13700	26.64	20230314	1.36	N	018310	500	73 억		254843	N	N	214	N	00	N
38	20231124	120335	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17220	130	2	0.76	117372180	6890	37.53	17100	17290	16840	22200	11970	17090	17035.15	1.73	0	-284	17610	17350	17090	16830	16570	17220	16700	74	5110	500	11960	10	1	14700000	2531	4.23	0.55	12	0.05	4068.00	31563.00	21700	20221130	-20.65	13700	20230314	25.69	19000	-9.37	20230831	13700	25.69	20230314	21700	-20.65	20221130	13700	25.69	20230314	1.36	N	018310	500	73 억		254843	N	N	214	N	00	N
39	20231124	110332	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17020	-70	5	-0.41	76415680	4506	24.54	17100	17200	16840	22200	11970	17090	16958.65	1.73	0	-726	17610	17350	17090	16830	16570	17220	16700	74	5110	500	11960	10	1	14700000	2502	4.18	0.54	12	0.03	4068.00	31563.00	21700	20221130	-21.57	13700	20230314	24.23	19000	-10.42	20230831	13700	24.23	20230314	21700	-21.57	20221130	13700	24.23	20230314	1.36	N	018310	500	73 억		254843	N	N	214	N	00	N
40	20231124	100330	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16840	-250	5	-1.46	42964980	2537	13.82	17100	17200	16840	22200	11970	17090	16935.35	1.73	0	-530	17610	17350	17090	16830	16570	17220	16700	74	5110	500	11960	10	1	14700000	2475	4.14	0.53	12	0.02	4068.00	31563.00	21700	20221130	-22.40	13700	20230314	22.92	19000	-11.37	20230831	13700	22.92	20230314	21700	-22.40	20221130	13700	22.92	20230314	1.36	N	018310	500	73 억		254843	N	N	214	N	00	N
41	20231124	090331	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17150	60	2	0.35	957650	56	0.31	17100	17150	17100	22200	11970	17090	17100.89	1.73	0	-22	17610	17350	17090	16830	16570	17220	16700	74	5110	500	11960	10	1	14700000	2521	4.22	0.54	12	0.00	4068.00	31563.00	21700	20221130	-20.97	13700	20230314	25.18	19000	-9.74	20230831	13700	25.18	20230314	21700	-20.97	20221130	13700	25.18	20230314	1.36	N	018310	500	73 억		254843	N	N	214	N	00	N
42	20231123	160327	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17090	-20	5	-0.12	308100740	18131	134.93	17110	17350	16830	22200	11980	17110	16992.93	1.75	0	-3459	17463	17286	17183	17006	16903	17235	16955	74	5090	500	11970	10	1	14700000	2512	4.20	0.54	12	0.12	4068.00	31563.00	21700	20221130	-21.24	13700	20230314	24.74	19000	-10.05	20230831	13700	24.74	20230314	21700	-21.24	20221130	13700	24.74	20230314	1.36	N	018310	500	73 억		257585	N	N	214	N	00	N
43	20231123	150338	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16980	-130	5	-0.76	281686770	16582	123.41	17110	17350	16830	22200	11980	17110	16987.50	1.75	0	-3335	17463	17286	17183	17006	16903	17235	16955	74	5090	500	11970	10	1	14700000	2496	4.17	0.54	12	0.11	4068.00	31563.00	21700	20221130	-21.75	13700	20230314	23.94	19000	-10.63	20230831	13700	23.94	20230314	21700	-21.75	20221130	13700	23.94	20230314	1.36	N	018310	500	73 억		257585	N	N	71	N	00	N
44	20231123	140334	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16870	-240	5	-1.40	231191210	13592	101.15	17110	17350	16830	22200	11980	17110	17009.36	1.75	0	-2876	17463	17286	17183	17006	16903	17235	16955	74	5090	500	11970	10	1	14700000	2480	4.15	0.53	12	0.09	4068.00	31563.00	21700	20221130	-22.26	13700	20230314	23.14	19000	-11.21	20230831	13700	23.14	20230314	21700	-22.26	20221130	13700	23.14	20230314	1.36	N	018310	500	73 억		257585	N	N	71	N	00	N
45	20231123	130336	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16890	-220	5	-1.29	194964220	11450	85.21	17110	17350	16830	22200	11980	17110	17027.44	1.75	0	-1675	17463	17286	17183	17006	16903	17235	16955	74	5090	500	11970	10	1	14700000	2483	4.15	0.54	12	0.08	4068.00	31563.00	21700	20221130	-22.17	13700	20230314	23.28	19000	-11.11	20230831	13700	23.28	20230314	21700	-22.17	20221130	13700	23.28	20230314	1.36	N	018310	500	73 억		257585	N	N	71	N	00	N
46	20231123	120331	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16940	-170	5	-0.99	170594660	10006	74.47	17110	17350	16940	22200	11980	17110	17049.24	1.75	0	-1311	17463	17286	17183	17006	16903	17235	16955	74	5090	500	11970	10	1	14700000	2490	4.16	0.54	12	0.07	4068.00	31563.00	21700	20221130	-21.94	13700	20230314	23.65	19000	-10.84	20230831	13700	23.65	20230314	21700	-21.94	20221130	13700	23.65	20230314	1.36	N	018310	500	73 억		257585	N	N	71	N	00	N
47	20231123	110338	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17000	-110	5	-0.64	69888340	4086	30.41	17110	17350	16990	22200	11980	17110	17104.34	1.75	0	-728	17463	17286	17183	17006	16903	17235	16955	74	5090	500	11970	10	1	14700000	2499	4.18	0.54	12	0.03	4068.00	31563.00	21700	20221130	-21.66	13700	20230314	24.09	19000	-10.53	20230831	13700	24.09	20230314	21700	-21.66	20221130	13700	24.09	20230314	1.36	N	018310	500	73 억		257585	N	N	71	N	00	N
48	20231123	100333	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17100	-10	5	-0.06	37482550	2185	16.26	17110	17350	17070	22200	11980	17110	17154.49	1.75	0	-616	17463	17286	17183	17006	16903	17235	16955	74	5090	500	11970	10	1	14700000	2514	4.20	0.54	12	0.01	4068.00	31563.00	21700	20221130	-21.20	13700	20230314	24.82	19000	-10.00	20230831	13700	24.82	20230314	21700	-21.20	20221130	13700	24.82	20230314	1.36	N	018310	500	73 억		257585	N	N	71	N	00	N
49	20231123	090328	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17130	20	2	0.12	4965550	290	2.16	17110	17350	17110	22200	11980	17110	17122.59	1.75	0	83	17463	17286	17183	17006	16903	17235	16955	74	5090	500	11970	10	1	14700000	2518	4.21	0.54	12	0.00	4068.00	31563.00	21700	20221130	-21.06	13700	20230314	25.04	19000	-9.84	20230831	13700	25.04	20230314	21700	-21.06	20221130	13700	25.04	20230314	1.36	N	018310	500	73 억		257585	N	N	71	N	00	N
50	20231122	160322	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17110	-230	5	-1.33	230618350	13437	87.60	17360	17360	17080	22500	12140	17340	17162.93	1.73	0	851	17706	17522	17286	17102	16866	17615	17195	74	5160	500	12130	10	1	14700000	2515	4.21	0.54	12	0.09	4068.00	31563.00	21700	20221130	-21.15	13700	20230314	24.89	19000	-9.95	20230831	13700	24.89	20230314	21700	-21.15	20221130	13700	24.89	20230314	1.34	N	018310	500	73 억		254536	N	N	71	N	00	N
51	20231122	150328	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17140	-200	5	-1.15	218116370	12706	82.83	17360	17360	17080	22500	12140	17340	17166.41	1.73	0	729	17706	17522	17286	17102	16866	17615	17195	74	5160	500	12130	10	1	14700000	2520	4.21	0.54	12	0.09	4068.00	31563.00	21700	20221130	-21.01	13700	20230314	25.11	19000	-9.79	20230831	13700	25.11	20230314	21700	-21.01	20221130	13700	25.11	20230314	1.34	N	018310	500	73 억		254536	N	N	0	N	00	N
52	20231122	140322	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17190	-150	5	-0.87	180276850	10499	68.45	17360	17360	17080	22500	12140	17340	17170.86	1.73	0	1120	17706	17522	17286	17102	16866	17615	17195	74	5160	500	12130	10	1	14700000	2527	4.23	0.54	12	0.07	4068.00	31563.00	21700	20221130	-20.78	13700	20230314	25.47	19000	-9.53	20230831	13700	25.47	20230314	21700	-20.78	20221130	13700	25.47	20230314	1.34	N	018310	500	73 억		254536	N	N	0	N	00	N
53	20231122	130336	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17190	-150	5	-0.87	135558810	7900	51.50	17360	17360	17080	22500	12140	17340	17159.34	1.73	0	-562	17706	17522	17286	17102	16866	17615	17195	74	5160	500	12130	10	1	14700000	2527	4.23	0.54	12	0.05	4068.00	31563.00	21700	20221130	-20.78	13700	20230314	25.47	19000	-9.53	20230831	13700	25.47	20230314	21700	-20.78	20221130	13700	25.47	20230314	1.34	N	018310	500	73 억		254536	N	N	0	N	00	N
54	20231122	120336	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17110	-230	5	-1.33	108832850	6338	41.32	17360	17360	17100	22500	12140	17340	17171.48	1.73	0	-1010	17706	17522	17286	17102	16866	17615	17195	74	5160	500	12130	10	1	14700000	2515	4.21	0.54	12	0.04	4068.00	31563.00	21700	20221130	-21.15	13700	20230314	24.89	19000	-9.95	20230831	13700	24.89	20230314	21700	-21.15	20221130	13700	24.89	20230314	1.34	N	018310	500	73 억		254536	N	N	0	N	00	N
55	20231122	110346	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17200	-140	5	-0.81	69526150	4044	26.36	17360	17360	17100	22500	12140	17340	17192.42	1.73	0	-866	17706	17522	17286	17102	16866	17615	17195	74	5160	500	12130	10	1	14700000	2528	4.23	0.54	12	0.03	4068.00	31563.00	21700	20221130	-20.74	13700	20230314	25.55	19000	-9.47	20230831	13700	25.55	20230314	21700	-20.74	20221130	13700	25.55	20230314	1.34	N	018310	500	73 억		254536	N	N	0	N	00	N
56	20231122	100339	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17150	-190	5	-1.10	38898550	2263	14.75	17360	17360	17100	22500	12140	17340	17188.93	1.73	0	-529	17706	17522	17286	17102	16866	17615	17195	74	5160	500	12130	10	1	14700000	2521	4.22	0.54	12	0.02	4068.00	31563.00	21700	20221130	-20.97	13700	20230314	25.18	19000	-9.74	20230831	13700	25.18	20230314	21700	-20.97	20221130	13700	25.18	20230314	1.34	N	018310	500	73 억		254536	N	N	0	N	00	N
57	20231122	090323	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17350	10	2	0.06	5946810	343	2.24	17360	17360	17200	22500	12140	17340	17337.64	1.73	0	-222	17706	17522	17286	17102	16866	17615	17195	74	5160	500	12130	10	1	14700000	2550	4.26	0.55	12	0.00	4068.00	31563.00	21700	20221130	-20.05	13700	20230314	26.64	19000	-8.68	20230831	13700	26.64	20230314	21700	-20.05	20221130	13700	26.64	20230314	1.34	N	018310	500	73 억		254536	N	N	0	N	00	N
58	20231121	160326	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17340	20	2	0.12	261684440	15219	87.32	17200	17470	17050	22500	12130	17320	17194.39	1.75	0	-3389	17806	17562	17306	17062	16806	17685	17185	74	5180	500	12120	10	1	14700000	2549	4.26	0.55	12	0.10	4068.00	31563.00	21700	20221130	-20.09	13700	20230314	26.57	19000	-8.74	20230831	13700	26.57	20230314	21700	-20.09	20221130	13700	26.57	20230314	1.31	N	018310	500	73 억		256920	N	N	353	N	00	N
59	20231121	150325	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17220	-100	5	-0.58	229626060	13363	76.67	17200	17470	17050	22500	12130	17320	17183.72	1.75	0	-3015	17806	17562	17306	17062	16806	17685	17185	74	5180	500	12120	10	1	14700000	2531	4.23	0.55	12	0.09	4068.00	31563.00	21700	20221130	-20.65	13700	20230314	25.69	19000	-9.37	20230831	13700	25.69	20230314	21700	-20.65	20221130	13700	25.69	20230314	1.31	N	018310	500	73 억		256920	N	N	353	N	00	N
60	20231121	140321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17250	-70	5	-0.40	207202200	12063	69.21	17200	17470	17050	22500	12130	17320	17176.67	1.75	0	-2432	17806	17562	17306	17062	16806	17685	17185	74	5180	500	12120	10	1	14700000	2536	4.24	0.55	12	0.08	4068.00	31563.00	21700	20221130	-20.51	13700	20230314	25.91	19000	-9.21	20230831	13700	25.91	20230314	21700	-20.51	20221130	13700	25.91	20230314	1.31	N	018310	500	73 억		256920	N	N	353	N	00	N
61	20231121	130322	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17190	-130	5	-0.75	179978250	10487	60.17	17200	17470	17050	22500	12130	17320	17162.03	1.75	0	-2617	17806	17562	17306	17062	16806	17685	17185	74	5180	500	12120	10	1	14700000	2527	4.23	0.54	12	0.07	4068.00	31563.00	21700	20221130	-20.78	13700	20230314	25.47	19000	-9.53	20230831	13700	25.47	20230314	21700	-20.78	20221130	13700	25.47	20230314	1.31	N	018310	500	73 억		256920	N	N	353	N	00	N
62	20231121	120320	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17200	-120	5	-0.69	169497470	9875	56.66	17200	17470	17050	22500	12130	17320	17164.30	1.75	0	-2668	17806	17562	17306	17062	16806	17685	17185	74	5180	500	12120	10	1	14700000	2528	4.23	0.54	12	0.07	4068.00	31563.00	21700	20221130	-20.74	13700	20230314	25.55	19000	-9.47	20230831	13700	25.55	20230314	21700	-20.74	20221130	13700	25.55	20230314	1.31	N	018310	500	73 억		256920	N	N	353	N	00	N
63	20231121	110320	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17250	-70	5	-0.40	143898440	8390	48.14	17200	17470	17050	22500	12130	17320	17151.18	1.75	0	-1735	17806	17562	17306	17062	16806	17685	17185	74	5180	500	12120	10	1	14700000	2536	4.24	0.55	12	0.06	4068.00	31563.00	21700	20221130	-20.51	13700	20230314	25.91	19000	-9.21	20230831	13700	25.91	20230314	21700	-20.51	20221130	13700	25.91	20230314	1.31	N	018310	500	73 억		256920	N	N	353	N	00	N
64	20231121	100314	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17080	-240	5	-1.39	34224920	1999	11.47	17200	17320	17050	22500	12130	17320	17121.02	1.75	0	-372	17806	17562	17306	17062	16806	17685	17185	74	5180	500	12120	10	1	14700000	2511	4.20	0.54	12	0.01	4068.00	31563.00	21700	20221130	-21.29	13700	20230314	24.67	19000	-10.11	20230831	13700	24.67	20230314	21700	-21.29	20221130	13700	24.67	20230314	1.31	N	018310	500	73 억		256920	N	N	353	N	00	N
65	20231121	090318	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17200	-120	5	-0.69	3491900	203	1.16	17200	17210	17200	22500	12130	17320	17201.48	1.75	0	0	17806	17562	17306	17062	16806	17685	17185	74	5180	500	12120	10	1	14700000	2528	4.23	0.54	12	0.00	4068.00	31563.00	21700	20221130	-20.74	13700	20230314	25.55	19000	-9.47	20230831	13700	25.55	20230314	21700	-20.74	20221130	13700	25.55	20230314	1.31	N	018310	500	73 억		256920	N	N	353	N	00	N
66	20231120	160318	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17320	150	2	0.87	302389760	17399	48.27	17050	17550	17050	22300	12020	17170	17379.79	1.77	0	-3579	17610	17390	17020	16800	16430	17205	16615	74	5130	500	12010	10	1	14700000	2546	4.26	0.55	12	0.12	4068.00	31563.00	21700	20221130	-20.18	13700	20230314	26.42	19000	-8.84	20230831	13700	26.42	20230314	21700	-20.18	20221130	13700	26.42	20230314	1.32	N	018310	500	73 억		259981	N	N	353	N	00	N
67	20231120	150321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17360	190	2	1.11	278503490	16019	44.44	17050	17550	17050	22300	12020	17170	17385.88	1.77	0	-3417	17610	17390	17020	16800	16430	17205	16615	74	5130	500	12010	10	1	14700000	2552	4.27	0.55	12	0.11	4068.00	31563.00	21700	20221130	-20.00	13700	20230314	26.72	19000	-8.63	20230831	13700	26.72	20230314	21700	-20.00	20221130	13700	26.72	20230314	1.32	N	018310	500	73 억		259981	N	N	0	N	00	N
68	20231120	140321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17330	160	2	0.93	235511560	13539	37.56	17050	17550	17050	22300	12020	17170	17395.11	1.77	0	-2245	17610	17390	17020	16800	16430	17205	16615	74	5130	500	12010	10	1	14700000	2548	4.26	0.55	12	0.09	4068.00	31563.00	21700	20221130	-20.14	13700	20230314	26.50	19000	-8.79	20230831	13700	26.50	20230314	21700	-20.14	20221130	13700	26.50	20230314	1.32	N	018310	500	73 억		259981	N	N	0	N	00	N
69	20231120	130319	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17360	190	2	1.11	205932130	11834	32.83	17050	17550	17050	22300	12020	17170	17401.81	1.77	0	-1183	17610	17390	17020	16800	16430	17205	16615	74	5130	500	12010	10	1	14700000	2552	4.27	0.55	12	0.08	4068.00	31563.00	21700	20221130	-20.00	13700	20230314	26.72	19000	-8.63	20230831	13700	26.72	20230314	21700	-20.00	20221130	13700	26.72	20230314	1.32	N	018310	500	73 억		259981	N	N	0	N	00	N
70	20231120	120319	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17390	220	2	1.28	171682030	9862	27.36	17050	17550	17050	22300	12020	17170	17408.54	1.77	0	-716	17610	17390	17020	16800	16430	17205	16615	74	5130	500	12010	10	1	14700000	2556	4.27	0.55	12	0.07	4068.00	31563.00	21700	20221130	-19.86	13700	20230314	26.93	19000	-8.47	20230831	13700	26.93	20230314	21700	-19.86	20221130	13700	26.93	20230314	1.32	N	018310	500	73 억		259981	N	N	0	N	00	N
71	20231120	110318	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17370	200	2	1.16	143061820	8215	22.79	17050	17550	17050	22300	12020	17170	17414.83	1.77	0	-575	17610	17390	17020	16800	16430	17205	16615	74	5130	500	12010	10	1	14700000	2553	4.27	0.55	12	0.06	4068.00	31563.00	21700	20221130	-19.95	13700	20230314	26.79	19000	-8.58	20230831	13700	26.79	20230314	21700	-19.95	20221130	13700	26.79	20230314	1.32	N	018310	500	73 억		259981	N	N	0	N	00	N
72	20231120	100318	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17450	280	2	1.63	94325220	5414	15.02	17050	17550	17050	22300	12020	17170	17422.65	1.77	0	1108	17610	17390	17020	16800	16430	17205	16615	74	5130	500	12010	10	1	14700000	2565	4.29	0.55	12	0.04	4068.00	31563.00	21700	20221130	-19.59	13700	20230314	27.37	19000	-8.16	20230831	13700	27.37	20230314	21700	-19.59	20221130	13700	27.37	20230314	1.32	N	018310	500	73 억		259981	N	N	0	N	00	N
73	20231120	090320	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17300	130	2	0.76	6030410	352	0.98	17050	17300	17050	22300	12020	17170	17131.41	1.77	0	134	17610	17390	17020	16800	16430	17205	16615	74	5130	500	12010	10	1	14700000	2543	4.25	0.55	12	0.00	4068.00	31563.00	21700	20221130	-20.28	13700	20230314	26.28	19000	-8.95	20230831	13700	26.28	20230314	21700	-20.28	20221130	13700	26.28	20230314	1.32	N	018310	500	73 억		259981	N	N	0	N	00	N
74	20231117	160325	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17170	-80	5	-0.46	608041410	35970	123.51	17240	17240	16650	22400	12080	17250	16904.07	1.77	0	1059	18103	17676	17423	16996	16743	17550	16870	74	5150	500	12070	10	1	14700000	2524	4.22	0.54	12	0.24	4068.00	31563.00	21700	20221130	-20.88	13700	20230314	25.33	19000	-9.63	20230831	13700	25.33	20230314	21700	-20.88	20221130	13700	25.33	20230314	1.30	N	018310	500	73 억		259459	N	N	0	N	00	N
75	20231117	150327	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17010	-240	5	-1.39	582656940	34487	118.41	17240	17240	16650	22400	12080	17250	16894.97	1.77	0	1248	18103	17676	17423	16996	16743	17550	16870	74	5150	500	12070	10	1	14700000	2500	4.18	0.54	12	0.23	4068.00	31563.00	21700	20221130	-21.61	13700	20230314	24.16	19000	-10.47	20230831	13700	24.16	20230314	21700	-21.61	20221130	13700	24.16	20230314	1.30	N	018310	500	73 억		259459	N	N	0	N	00	N
76	20231117	140327	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16700	-550	5	-3.19	385519050	22789	78.25	17240	17240	16650	22400	12080	17250	16916.89	1.77	0	2025	18103	17676	17423	16996	16743	17550	16870	74	5150	500	12070	10	1	14700000	2455	4.11	0.53	12	0.16	4068.00	31563.00	21700	20221130	-23.04	13700	20230314	21.90	19000	-12.11	20230831	13700	21.90	20230314	21700	-23.04	20221130	13700	21.90	20230314	1.30	N	018310	500	73 억		259459	N	N	0	N	00	N
77	20231117	130325	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16930	-320	5	-1.86	181831320	10671	36.64	17240	17240	16900	22400	12080	17250	17039.76	1.77	0	-2029	18103	17676	17423	16996	16743	17550	16870	74	5150	500	12070	10	1	14700000	2489	4.16	0.54	12	0.07	4068.00	31563.00	21700	20221130	-21.98	13700	20230314	23.58	19000	-10.89	20230831	13700	23.58	20230314	21700	-21.98	20221130	13700	23.58	20230314	1.30	N	018310	500	73 억		259459	N	N	0	N	00	N
78	20231117	120325	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17020	-230	5	-1.33	139086070	8149	27.98	17240	17240	16940	22400	12080	17250	17067.87	1.77	0	-1717	18103	17676	17423	16996	16743	17550	16870	74	5150	500	12070	10	1	14700000	2502	4.18	0.54	12	0.06	4068.00	31563.00	21700	20221130	-21.57	13700	20230314	24.23	19000	-10.42	20230831	13700	24.23	20230314	21700	-21.57	20221130	13700	24.23	20230314	1.30	N	018310	500	73 억		259459	N	N	0	N	00	N
79	20231117	110326	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17230	-20	5	-0.12	81285550	4760	16.34	17240	17240	16940	22400	12080	17250	17076.80	1.77	0	-1538	18103	17676	17423	16996	16743	17550	16870	74	5150	500	12070	10	1	14700000	2533	4.24	0.55	12	0.03	4068.00	31563.00	21700	20221130	-20.60	13700	20230314	25.77	19000	-9.32	20230831	13700	25.77	20230314	21700	-20.60	20221130	13700	25.77	20230314	1.30	N	018310	500	73 억		259459	N	N	0	N	00	N
80	20231117	100326	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17100	-150	5	-0.87	64398780	3772	12.95	17240	17240	16940	22400	12080	17250	17072.85	1.77	0	-1393	18103	17676	17423	16996	16743	17550	16870	74	5150	500	12070	10	1	14700000	2514	4.20	0.54	12	0.03	4068.00	31563.00	21700	20221130	-21.20	13700	20230314	24.82	19000	-10.00	20230831	13700	24.82	20230314	21700	-21.20	20221130	13700	24.82	20230314	1.30	N	018310	500	73 억		259459	N	N	0	N	00	N
81	20231117	090326	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17000	-250	5	-1.45	16260480	952	3.27	17240	17240	17000	22400	12080	17250	17080.34	1.77	0	-284	18103	17676	17423	16996	16743	17550	16870	74	5150	500	12070	10	1	14700000	2499	4.18	0.54	12	0.01	4068.00	31563.00	21700	20221130	-21.66	13700	20230314	24.09	19000	-10.53	20230831	13700	24.09	20230314	21700	-21.66	20221130	13700	24.09	20230314	1.30	N	018310	500	73 억		259459	N	N	0	N	00	N
82	20231116	160325	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17300	-390	5	-2.20	468196710	26938	26.23	17850	17850	17170	22950	12390	17690	17380.53	1.81	0	-7290	18436	18062	17456	17082	16476	18250	17270	74	5260	500	12380	10	1	14700000	2543	4.25	0.55	12	0.18	4068.00	31563.00	21700	20221130	-20.28	13700	20230314	26.28	19000	-8.95	20230831	13700	26.28	20230314	21700	-20.28	20221130	13700	26.28	20230314	1.30	N	018310	500	73 억		266174	N	N	2	N	00	N
83	20231116	150325	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17300	-390	5	-2.20	389912410	22393	21.80	17850	17850	17200	22950	12390	17690	17412.25	1.81	0	-6757	18436	18062	17456	17082	16476	18250	17270	74	5260	500	12380	10	1	14700000	2543	4.25	0.55	12	0.15	4068.00	31563.00	21700	20221130	-20.28	13700	20230314	26.28	19000	-8.95	20230831	13700	26.28	20230314	21700	-20.28	20221130	13700	26.28	20230314	1.30	N	018310	500	73 억		266174	N	N	2	N	00	N
84	20231116	140321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17250	-440	5	-2.49	306206570	17539	17.08	17850	17850	17210	22950	12390	17690	17458.61	1.81	0	-5685	18436	18062	17456	17082	16476	18250	17270	74	5260	500	12380	10	1	14700000	2536	4.24	0.55	12	0.12	4068.00	31563.00	21700	20221130	-20.51	13700	20230314	25.91	19000	-9.21	20230831	13700	25.91	20230314	21700	-20.51	20221130	13700	25.91	20230314	1.30	N	018310	500	73 억		266174	N	N	2	N	00	N
85	20231116	130325	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17450	-240	5	-1.36	244582850	13982	13.61	17850	17850	17210	22950	12390	17690	17492.69	1.81	0	-4228	18436	18062	17456	17082	16476	18250	17270	74	5260	500	12380	10	1	14700000	2565	4.29	0.55	12	0.10	4068.00	31563.00	21700	20221130	-19.59	13700	20230314	27.37	19000	-8.16	20230831	13700	27.37	20230314	21700	-19.59	20221130	13700	27.37	20230314	1.30	N	018310	500	73 억		266174	N	N	2	N	00	N
86	20231116	120326	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17450	-240	5	-1.36	212749770	12154	11.83	17850	17850	17210	22950	12390	17690	17504.51	1.81	0	-3800	18436	18062	17456	17082	16476	18250	17270	74	5260	500	12380	10	1	14700000	2565	4.29	0.55	12	0.08	4068.00	31563.00	21700	20221130	-19.59	13700	20230314	27.37	19000	-8.16	20230831	13700	27.37	20230314	21700	-19.59	20221130	13700	27.37	20230314	1.30	N	018310	500	73 억		266174	N	N	2	N	00	N
87	20231116	110323	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17220	-470	5	-2.66	187251130	10683	10.40	17850	17850	17210	22950	12390	17690	17527.95	1.81	0	-3270	18436	18062	17456	17082	16476	18250	17270	74	5260	500	12380	10	1	14700000	2531	4.23	0.55	12	0.07	4068.00	31563.00	21700	20221130	-20.65	13700	20230314	25.69	19000	-9.37	20230831	13700	25.69	20230314	21700	-20.65	20221130	13700	25.69	20230314	1.30	N	018310	500	73 억		266174	N	N	2	N	00	N
88	20231116	100322	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17690	0	3	0.00	11542470	647	0.63	17850	17850	17690	22950	12390	17690	17839.98	1.81	0	-183	18436	18062	17456	17082	16476	18250	17270	74	5260	500	12380	10	1	14700000	2600	4.35	0.56	12	0.00	4068.00	31563.00	21700	20221130	-18.48	13700	20230314	29.12	19000	-6.89	20230831	13700	29.12	20230314	21700	-18.48	20221130	13700	29.12	20230314	1.30	N	018310	500	73 억		266174	N	N	2	N	00	N
89	20231116	090321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17690	0	3	0.00	0	0	0.00	0	0	0	22950	12390	17690	0.00	1.81	0	0	18436	18062	17456	17082	16476	18250	17270	74	5260	500	12380	10	1	14700000	2600	4.35	0.56	12	0.00	4068.00	31563.00	21700	20221130	-18.48	13700	20230314	29.12	19000	-6.89	20230831	13700	29.12	20230314	21700	-18.48	20221130	13700	29.12	20230314	1.30	N	018310	500	73 억		266174	N	N	2	N	00	N
90	20231115	160306	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17690	1140	2	6.89	1792072610	102478	979.15	17250	17830	16850	21500	11590	16550	17487.15	1.71	0	13644	16903	16726	16433	16256	15963	16815	16345	74	4950	500	11580	10	1	14700000	2600	4.35	0.56	12	0.70	4068.00	31563.00	21700	20221130	-18.48	13700	20230314	29.12	19000	-6.89	20230831	13700	29.12	20230314	21700	-18.48	20221130	13700	29.12	20230314	1.33	N	018310	500	73 억		251525	N	N	2	N	00	N
91	20231115	150327	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17690	1140	2	6.89	1748347670	100005	955.52	17250	17830	16850	21500	11590	16550	17482.60	1.71	0	13348	16903	16726	16433	16256	15963	16815	16345	74	4950	500	11580	10	1	14700000	2600	4.35	0.56	12	0.68	4068.00	31563.00	21700	20221130	-18.48	13700	20230314	29.12	19000	-6.89	20230831	13700	29.12	20230314	21700	-18.48	20221130	13700	29.12	20230314	1.33	N	018310	500	73 억		251525	N	N	1	N	00	N
92	20231115	140329	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17560	1010	2	6.10	1637940540	93739	895.65	17250	17830	16850	21500	11590	16550	17473.42	1.71	0	13933	16903	16726	16433	16256	15963	16815	16345	74	4950	500	11580	10	1	14700000	2581	4.32	0.56	12	0.64	4068.00	31563.00	21700	20221130	-19.08	13700	20230314	28.18	19000	-7.58	20230831	13700	28.18	20230314	21700	-19.08	20221130	13700	28.18	20230314	1.33	N	018310	500	73 억		251525	N	N	1	N	00	N
93	20231115	130329	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17770	1220	2	7.37	1487070920	85156	813.64	17250	17830	16850	21500	11590	16550	17462.90	1.71	0	15769	16903	16726	16433	16256	15963	16815	16345	74	4950	500	11580	10	1	14700000	2612	4.37	0.56	12	0.58	4068.00	31563.00	21700	20221130	-18.11	13700	20230314	29.71	19000	-6.47	20230831	13700	29.71	20230314	21700	-18.11	20221130	13700	29.71	20230314	1.33	N	018310	500	73 억		251525	N	N	1	N	00	N
94	20231115	120330	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17580	1030	2	6.22	1172537250	67419	644.17	17250	17700	16850	21500	11590	16550	17391.79	1.71	0	13727	16903	16726	16433	16256	15963	16815	16345	74	4950	500	11580	10	1	14700000	2584	4.32	0.56	12	0.46	4068.00	31563.00	21700	20221130	-18.99	13700	20230314	28.32	19000	-7.47	20230831	13700	28.32	20230314	21700	-18.99	20221130	13700	28.32	20230314	1.33	N	018310	500	73 억		251525	N	N	1	N	00	N
95	20231115	110332	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17680	1130	2	6.83	1079187190	62097	593.32	17250	17700	16850	21500	11590	16550	17379.06	1.71	0	12695	16903	16726	16433	16256	15963	16815	16345	74	4950	500	11580	10	1	14700000	2599	4.35	0.56	12	0.42	4068.00	31563.00	21700	20221130	-18.53	13700	20230314	29.05	19000	-6.95	20230831	13700	29.05	20230314	21700	-18.53	20221130	13700	29.05	20230314	1.33	N	018310	500	73 억		251525	N	N	1	N	00	N
96	20231115	100328	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17500	950	2	5.74	810070230	46795	447.11	17250	17560	16850	21500	11590	16550	17311.04	1.71	0	6576	16903	16726	16433	16256	15963	16815	16345	74	4950	500	11580	10	1	14700000	2573	4.30	0.55	12	0.32	4068.00	31563.00	21700	20221130	-19.35	13700	20230314	27.74	19000	-7.89	20230831	13700	27.74	20230314	21700	-19.35	20221130	13700	27.74	20230314	1.33	N	018310	500	73 억		251525	N	N	1	N	00	N
97	20231115	090325	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17350	800	2	4.83	162138210	9371	89.54	17250	17450	17250	21500	11590	16550	17302.12	1.71	0	-347	16903	16726	16433	16256	15963	16815	16345	74	4950	500	11580	10	1	14700000	2550	4.26	0.55	12	0.06	4068.00	31563.00	21700	20221130	-20.05	13700	20230314	26.64	19000	-8.68	20230831	13700	26.64	20230314	21700	-20.05	20221130	13700	26.64	20230314	1.33	N	018310	500	73 억		251525	N	N	1	N	00	N
98	20231114	160323	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16550	400	2	2.48	158588980	9662	78.19	16140	16610	16140	20950	11310	16150	16411.50	1.70	0	1508	16423	16286	16163	16026	15903	16355	16095	74	4800	500	11300	10	1	14700000	2433	4.07	0.52	12	0.07	4068.00	31563.00	21700	20221130	-23.73	13700	20230314	20.80	19000	-12.89	20230831	13700	20.80	20230314	21700	-23.73	20221130	13700	20.80	20230314	1.35	N	018310	500	73 억		250020	N	N	1	N	00	N
99	20231114	150324	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16480	330	2	2.04	143900940	8774	71.00	16140	16610	16140	20950	11310	16150	16400.84	1.70	0	1496	16423	16286	16163	16026	15903	16355	16095	74	4800	500	11300	10	1	14700000	2423	4.05	0.52	12	0.06	4068.00	31563.00	21700	20221130	-24.06	13700	20230314	20.29	19000	-13.26	20230831	13700	20.29	20230314	21700	-24.06	20221130	13700	20.29	20230314	1.35	N	018310	500	73 억		250020	N	N	1	N	00	N
100	20231114	140325	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16490	340	2	2.11	130953250	7988	64.64	16140	16610	16140	20950	11310	16150	16393.75	1.70	0	1230	16423	16286	16163	16026	15903	16355	16095	74	4800	500	11300	10	1	14700000	2424	4.05	0.52	12	0.05	4068.00	31563.00	21700	20221130	-24.01	13700	20230314	20.36	19000	-13.21	20230831	13700	20.36	20230314	21700	-24.01	20221130	13700	20.36	20230314	1.35	N	018310	500	73 억		250020	N	N	1	N	00	N
101	20231114	130325	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16450	300	2	1.86	118040930	7204	58.30	16140	16610	16140	20950	11310	16150	16385.47	1.70	0	647	16423	16286	16163	16026	15903	16355	16095	74	4800	500	11300	10	1	14700000	2418	4.04	0.52	12	0.05	4068.00	31563.00	21700	20221130	-24.19	13700	20230314	20.07	19000	-13.42	20230831	13700	20.07	20230314	21700	-24.19	20221130	13700	20.07	20230314	1.35	N	018310	500	73 억		250020	N	N	1	N	00	N
102	20231114	120324	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16410	260	2	1.61	109337370	6674	54.01	16140	16610	16140	20950	11310	16150	16382.58	1.70	0	641	16423	16286	16163	16026	15903	16355	16095	74	4800	500	11300	10	1	14700000	2412	4.03	0.52	12	0.05	4068.00	31563.00	21700	20221130	-24.38	13700	20230314	19.78	19000	-13.63	20230831	13700	19.78	20230314	21700	-24.38	20221130	13700	19.78	20230314	1.35	N	018310	500	73 억		250020	N	N	1	N	00	N
103	20231114	110328	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16430	280	2	1.73	88423340	5396	43.67	16140	16610	16140	20950	11310	16150	16386.83	1.70	0	723	16423	16286	16163	16026	15903	16355	16095	74	4800	500	11300	10	1	14700000	2415	4.04	0.52	12	0.04	4068.00	31563.00	21700	20221130	-24.29	13700	20230314	19.93	19000	-13.53	20230831	13700	19.93	20230314	21700	-24.29	20221130	13700	19.93	20230314	1.35	N	018310	500	73 억		250020	N	N	1	N	00	N
104	20231114	100325	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16420	270	2	1.67	70829690	4329	35.03	16140	16480	16140	20950	11310	16150	16361.67	1.70	0	298	16423	16286	16163	16026	15903	16355	16095	74	4800	500	11300	10	1	14700000	2414	4.04	0.52	12	0.03	4068.00	31563.00	21700	20221130	-24.33	13700	20230314	19.85	19000	-13.58	20230831	13700	19.85	20230314	21700	-24.33	20221130	13700	19.85	20230314	1.35	N	018310	500	73 억		250020	N	N	1	N	00	N
105	20231114	090322	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16260	110	2	0.68	1589240	98	0.79	16140	16260	16140	20950	11310	16150	16216.73	1.70	0	9	16423	16286	16163	16026	15903	16355	16095	74	4800	500	11300	10	1	14700000	2390	4.00	0.52	12	0.00	4068.00	31563.00	21700	20221130	-25.07	13700	20230314	18.69	19000	-14.42	20230831	13700	18.69	20230314	21700	-25.07	20221130	13700	18.69	20230314	1.35	N	018310	500	73 억		250020	N	N	1	N	00	N
106	20231113	160321	57	100.00	KOSDAQ		금속	N	N	N	N		N	16150	30	2	0.19	199313340	12357	50.34	16120	16300	16040	20950	11290	16120	16129.58	1.71	0	-513	16486	16302	15976	15792	15466	16395	15885	74	4830	500	11280	10	1	14700000	2374	3.97	0.51	12	0.08	4068.00	31563.00	21700	20221130	-25.58	13700	20230314	17.88	19000	-15.00	20230831	13700	17.88	20230314	21700	-25.58	20221130	13700	17.88	20230314	1.37	N	018310	500	73 억		250750	N	N	1	N	00	N
107	20231113	150320	57	100.00	KOSDAQ		금속	N	N	N	N		N	16120	0	3	0.00	187139360	11603	47.27	16120	16300	16040	20950	11290	16120	16128.53	1.71	0	-290	16486	16302	15976	15792	15466	16395	15885	74	4830	500	11280	10	1	14700000	2370	3.96	0.51	12	0.08	4068.00	31563.00	21700	20221130	-25.71	13700	20230314	17.66	19000	-15.16	20230831	13700	17.66	20230314	21700	-25.71	20221130	13700	17.66	20230314	1.37	N	018310	500	73 억		250750	N	N	2	N	00	N
108	20231113	140319	57	100.00	KOSDAQ		금속	N	N	N	N		N	16060	-60	5	-0.37	150851360	9348	38.08	16120	16300	16040	20950	11290	16120	16137.29	1.71	0	-5	16486	16302	15976	15792	15466	16395	15885	74	4830	500	11280	10	1	14700000	2361	3.95	0.51	12	0.06	4068.00	31563.00	21700	20221130	-25.99	13700	20230314	17.23	19000	-15.47	20230831	13700	17.23	20230314	21700	-25.99	20221130	13700	17.23	20230314	1.37	N	018310	500	73 억		250750	N	N	2	N	00	N
109	20231113	130318	57	100.00	KOSDAQ		금속	N	N	N	N		N	16070	-50	5	-0.31	140764550	8720	35.52	16120	16300	16040	20950	11290	16120	16142.72	1.71	0	36	16486	16302	15976	15792	15466	16395	15885	74	4830	500	11280	10	1	14700000	2362	3.95	0.51	12	0.06	4068.00	31563.00	21700	20221130	-25.94	13700	20230314	17.30	19000	-15.42	20230831	13700	17.30	20230314	21700	-25.94	20221130	13700	17.30	20230314	1.37	N	018310	500	73 억		250750	N	N	2	N	00	N
110	20231113	120319	57	100.00	KOSDAQ		금속	N	N	N	N		N	16060	-60	5	-0.37	125121900	7747	31.56	16120	16300	16060	20950	11290	16120	16151.01	1.71	0	23	16486	16302	15976	15792	15466	16395	15885	74	4830	500	11280	10	1	14700000	2361	3.95	0.51	12	0.05	4068.00	31563.00	21700	20221130	-25.99	13700	20230314	17.23	19000	-15.47	20230831	13700	17.23	20230314	21700	-25.99	20221130	13700	17.23	20230314	1.37	N	018310	500	73 억		250750	N	N	2	N	00	N
111	20231113	110316	57	100.00	KOSDAQ		금속	N	N	N	N		N	16130	10	2	0.06	68683270	4244	17.29	16120	16300	16060	20950	11290	16120	16183.62	1.71	0	-25	16486	16302	15976	15792	15466	16395	15885	74	4830	500	11280	10	1	14700000	2371	3.97	0.51	12	0.03	4068.00	31563.00	21700	20221130	-25.67	13700	20230314	17.74	19000	-15.11	20230831	13700	17.74	20230314	21700	-25.67	20221130	13700	17.74	20230314	1.37	N	018310	500	73 억		250750	N	N	2	N	00	N
112	20231113	100317	57	100.00	KOSDAQ		금속	N	N	N	N		N	16210	90	2	0.56	29524780	1825	7.43	16120	16240	16060	20950	11290	16120	16177.96	1.71	0	-282	16486	16302	15976	15792	15466	16395	15885	74	4830	500	11280	10	1	14700000	2383	3.98	0.51	12	0.01	4068.00	31563.00	21700	20221130	-25.30	13700	20230314	18.32	19000	-14.68	20230831	13700	18.32	20230314	21700	-25.30	20221130	13700	18.32	20230314	1.37	N	018310	500	73 억		250750	N	N	2	N	00	N
113	20231113	090318	57	100.00	KOSDAQ		금속	N	N	N	N		N	16060	-60	5	-0.37	8255790	511	2.08	16120	16240	16060	20950	11290	16120	16156.14	1.71	0	-36	16486	16302	15976	15792	15466	16395	15885	74	4830	500	11280	10	1	14700000	2361	3.95	0.51	12	0.00	4068.00	31563.00	21700	20221130	-25.99	13700	20230314	17.23	19000	-15.47	20230831	13700	17.23	20230314	21700	-25.99	20221130	13700	17.23	20230314	1.37	N	018310	500	73 억		250750	N	N	2	N	00	N
114	20231110	160320	57	100.00	KOSDAQ		금속	N	N	N	N		N	16120	320	2	2.03	389589330	24515	302.21	15800	16160	15650	20500	11060	15800	15891.79	1.66	0	6369	16106	15952	15736	15582	15366	16030	15660	74	4700	500	11060	10	1	14700000	2370	3.96	0.51	12	0.17	4068.00	31563.00	21700	20221130	-25.71	13700	20230314	17.66	19000	-15.16	20230831	13700	17.66	20230314	21700	-25.71	20221130	13700	17.66	20230314	1.37	N	018310	500	73 억		243770	N	N	2	N	00	N
115	20231110	150323	57	100.00	KOSDAQ		금속	N	N	N	N		N	16060	260	2	1.65	374517620	23576	290.63	15800	16160	15650	20500	11060	15800	15885.55	1.66	0	6369	16106	15952	15736	15582	15366	16030	15660	74	4700	500	11060	10	1	14700000	2361	3.95	0.51	12	0.16	4068.00	31563.00	21700	20221130	-25.99	13700	20230314	17.23	19000	-15.47	20230831	13700	17.23	20230314	21700	-25.99	20221130	13700	17.23	20230314	1.37	N	018310	500	73 억		243770	N	N	0	N	00	N
116	20231110	140321	57	100.00	KOSDAQ		금속	N	N	N	N		N	15830	30	2	0.19	144131110	9139	112.66	15800	16000	15650	20500	11060	15800	15770.99	1.66	0	6	16106	15952	15736	15582	15366	16030	15660	74	4700	500	11060	10	1	14700000	2327	3.89	0.50	12	0.06	4068.00	31563.00	21700	20221130	-27.05	13700	20230314	15.55	19000	-16.68	20230831	13700	15.55	20230314	21700	-27.05	20221130	13700	15.55	20230314	1.37	N	018310	500	73 억		243770	N	N	0	N	00	N
117	20231110	130322	57	100.00	KOSDAQ		금속	N	N	N	N		N	15860	60	2	0.38	115568340	7339	90.47	15800	16000	15650	20500	11060	15800	15747.15	1.66	0	-551	16106	15952	15736	15582	15366	16030	15660	74	4700	500	11060	10	1	14700000	2331	3.90	0.50	12	0.05	4068.00	31563.00	21700	20221130	-26.91	13700	20230314	15.77	19000	-16.53	20230831	13700	15.77	20230314	21700	-26.91	20221130	13700	15.77	20230314	1.37	N	018310	500	73 억		243770	N	N	0	N	00	N
118	20231110	120321	57	100.00	KOSDAQ		금속	N	N	N	N		N	15750	-50	5	-0.32	105055290	6672	82.25	15800	16000	15650	20500	11060	15800	15745.70	1.66	0	-502	16106	15952	15736	15582	15366	16030	15660	74	4700	500	11060	10	1	14700000	2315	3.87	0.50	12	0.05	4068.00	31563.00	21700	20221130	-27.42	13700	20230314	14.96	19000	-17.11	20230831	13700	14.96	20230314	21700	-27.42	20221130	13700	14.96	20230314	1.37	N	018310	500	73 억		243770	N	N	0	N	00	N
119	20231110	110320	57	100.00	KOSDAQ		금속	N	N	N	N		N	15850	50	2	0.32	81755690	5193	64.02	15800	16000	15650	20500	11060	15800	15743.44	1.66	0	-62	16106	15952	15736	15582	15366	16030	15660	74	4700	500	11060	10	1	14700000	2330	3.90	0.50	12	0.04	4068.00	31563.00	21700	20221130	-26.96	13700	20230314	15.69	19000	-16.58	20230831	13700	15.69	20230314	21700	-26.96	20221130	13700	15.69	20230314	1.37	N	018310	500	73 억		243770	N	N	0	N	00	N
120	20231110	100321	57	100.00	KOSDAQ		금속	N	N	N	N		N	15680	-120	5	-0.76	70174640	4458	54.96	15800	16000	15650	20500	11060	15800	15741.28	1.66	0	-519	16106	15952	15736	15582	15366	16030	15660	74	4700	500	11060	10	1	14700000	2305	3.85	0.50	12	0.03	4068.00	31563.00	21700	20221130	-27.74	13700	20230314	14.45	19000	-17.47	20230831	13700	14.45	20230314	21700	-27.74	20221130	13700	14.45	20230314	1.37	N	018310	500	73 억		243770	N	N	0	N	00	N
121	20231110	090317	57	100.00	KOSDAQ		금속	N	N	N	N		N	15800	0	3	0.00	11391900	721	8.89	15800	15810	15800	20500	11060	15800	15800.14	1.66	0	-290	16106	15952	15736	15582	15366	16030	15660	74	4700	500	11060	10	1	14700000	2323	3.88	0.50	12	0.00	4068.00	31563.00	21700	20221130	-27.19	13700	20230314	15.33	19000	-16.84	20230831	13700	15.33	20230314	21700	-27.19	20221130	13700	15.33	20230314	1.37	N	018310	500	73 억		243770	N	N	0	N	00	N
122	20231109	160313	57	100.00	KOSDAQ		금속	N	N	N	N		N	15800	50	2	0.32	127017120	8112	99.48	15750	15890	15520	20450	11030	15750	15655.25	1.64	0	3203	16076	15912	15756	15592	15436	15835	15515	74	4700	500	11020	10	1	14700000	2323	3.88	0.50	12	0.06	4068.00	31563.00	21700	20221130	-27.19	13700	20230314	15.33	19000	-16.84	20230831	13700	15.33	20230314	21700	-27.19	20221130	13700	15.33	20230314	1.35	N	018310	500	73 억		240781	N	N	1	N	00	N
123	20231109	150315	57	100.00	KOSDAQ		금속	N	N	N	N		N	15810	60	2	0.38	122402890	7820	95.90	15750	15890	15520	20450	11030	15750	15652.54	1.64	0	3208	16076	15912	15756	15592	15436	15835	15515	74	4700	500	11020	10	1	14700000	2324	3.89	0.50	12	0.05	4068.00	31563.00	21700	20221130	-27.14	13700	20230314	15.40	19000	-16.79	20230831	13700	15.40	20230314	21700	-27.14	20221130	13700	15.40	20230314	1.35	N	018310	500	73 억		240781	N	N	1	N	00	N
124	20231109	140313	57	100.00	KOSDAQ		금속	N	N	N	N		N	15720	-30	5	-0.19	107913490	6903	84.66	15750	15840	15520	20450	11030	15750	15632.84	1.64	0	2992	16076	15912	15756	15592	15436	15835	15515	74	4700	500	11020	10	1	14700000	2311	3.86	0.50	12	0.05	4068.00	31563.00	21700	20221130	-27.56	13700	20230314	14.74	19000	-17.26	20230831	13700	14.74	20230314	21700	-27.56	20221130	13700	14.74	20230314	1.35	N	018310	500	73 억		240781	N	N	1	N	00	N
125	20231109	130315	57	100.00	KOSDAQ		금속	N	N	N	N		N	15790	40	2	0.25	101608210	6502	79.74	15750	15840	15520	20450	11030	15750	15627.22	1.64	0	2955	16076	15912	15756	15592	15436	15835	15515	74	4700	500	11020	10	1	14700000	2321	3.88	0.50	12	0.04	4068.00	31563.00	21700	20221130	-27.24	13700	20230314	15.26	19000	-16.89	20230831	13700	15.26	20230314	21700	-27.24	20221130	13700	15.26	20230314	1.35	N	018310	500	73 억		240781	N	N	1	N	00	N
126	20231109	120315	57	100.00	KOSDAQ		금속	N	N	N	N		N	15750	0	3	0.00	96378270	6169	75.66	15750	15840	15520	20450	11030	15750	15623.00	1.64	0	2908	16076	15912	15756	15592	15436	15835	15515	74	4700	500	11020	10	1	14700000	2315	3.87	0.50	12	0.04	4068.00	31563.00	21700	20221130	-27.42	13700	20230314	14.96	19000	-17.11	20230831	13700	14.96	20230314	21700	-27.42	20221130	13700	14.96	20230314	1.35	N	018310	500	73 억		240781	N	N	1	N	00	N
127	20231109	110315	57	100.00	KOSDAQ		금속	N	N	N	N		N	15810	60	2	0.38	93802050	6006	73.66	15750	15840	15520	20450	11030	15750	15618.06	1.64	0	2821	16076	15912	15756	15592	15436	15835	15515	74	4700	500	11020	10	1	14700000	2324	3.89	0.50	12	0.04	4068.00	31563.00	21700	20221130	-27.14	13700	20230314	15.40	19000	-16.79	20230831	13700	15.40	20230314	21700	-27.14	20221130	13700	15.40	20230314	1.35	N	018310	500	73 억		240781	N	N	1	N	00	N
128	20231109	100312	57	100.00	KOSDAQ		금속	N	N	N	N		N	15530	-220	5	-1.40	50501390	3239	39.72	15750	15750	15530	20450	11030	15750	15591.66	1.64	0	782	16076	15912	15756	15592	15436	15835	15515	74	4700	500	11020	10	1	14700000	2283	3.82	0.49	12	0.02	4068.00	31563.00	21700	20221130	-28.43	13700	20230314	13.36	19000	-18.26	20230831	13700	13.36	20230314	21700	-28.43	20221130	13700	13.36	20230314	1.35	N	018310	500	73 억		240781	N	N	1	N	00	N
129	20231109	090313	57	100.00	KOSDAQ		금속	N	N	N	N		N	15750	0	3	0.00	31500	2	0.02	15750	15750	15750	20450	11030	15750	15750.00	1.64	0	0	16076	15912	15756	15592	15436	15835	15515	74	4700	500	11020	10	1	14700000	2315	3.87	0.50	12	0.00	4068.00	31563.00	21700	20221130	-27.42	13700	20230314	14.96	19000	-17.11	20230831	13700	14.96	20230314	21700	-27.42	20221130	13700	14.96	20230314	1.35	N	018310	500	73 억		240781	N	N	1	N	00	N
130	20231108	160312	57	100.00	KOSDAQ		금속	N	N	N	N		N	15750	150	2	0.96	128975640	8154	51.74	15920	15920	15600	20250	10920	15600	15817.47	1.63	0	1317	16193	15896	15653	15356	15113	15775	15235	74	4650	500	10920	10	1	14700000	2315	3.87	0.50	12	0.06	4068.00	31563.00	21700	20221130	-27.42	13700	20230314	14.96	19000	-17.11	20230831	13700	14.96	20230314	21700	-27.42	20221130	13700	14.96	20230314	1.34	N	018310	500	73 억		239467	N	N	1	N	00	N
131	20231108	150314	57	100.00	KOSDAQ		금속	N	N	N	N		N	15760	160	2	1.03	120688860	7628	48.40	15920	15920	15600	20250	10920	15600	15821.82	1.63	0	1314	16193	15896	15653	15356	15113	15775	15235	74	4650	500	10920	10	1	14700000	2317	3.87	0.50	12	0.05	4068.00	31563.00	21700	20221130	-27.37	13700	20230314	15.04	19000	-17.05	20230831	13700	15.04	20230314	21700	-27.37	20221130	13700	15.04	20230314	1.34	N	018310	500	73 억		239467	N	N	0	N	00	N
132	20231108	140312	57	100.00	KOSDAQ		금속	N	N	N	N		N	15760	160	2	1.03	119080900	7526	47.76	15920	15920	15600	20250	10920	15600	15822.60	1.63	0	1313	16193	15896	15653	15356	15113	15775	15235	74	4650	500	10920	10	1	14700000	2317	3.87	0.50	12	0.05	4068.00	31563.00	21700	20221130	-27.37	13700	20230314	15.04	19000	-17.05	20230831	13700	15.04	20230314	21700	-27.37	20221130	13700	15.04	20230314	1.34	N	018310	500	73 억		239467	N	N	0	N	00	N
133	20231108	130313	57	100.00	KOSDAQ		금속	N	N	N	N		N	15750	150	2	0.96	116307050	7350	46.64	15920	15920	15600	20250	10920	15600	15824.09	1.63	0	1275	16193	15896	15653	15356	15113	15775	15235	74	4650	500	10920	10	1	14700000	2315	3.87	0.50	12	0.05	4068.00	31563.00	21700	20221130	-27.42	13700	20230314	14.96	19000	-17.11	20230831	13700	14.96	20230314	21700	-27.42	20221130	13700	14.96	20230314	1.34	N	018310	500	73 억		239467	N	N	0	N	00	N
134	20231108	120314	57	100.00	KOSDAQ		금속	N	N	N	N		N	15900	300	2	1.92	106099910	6705	42.55	15920	15920	15600	20250	10920	15600	15824.00	1.63	0	1216	16193	15896	15653	15356	15113	15775	15235	74	4650	500	10920	10	1	14700000	2337	3.91	0.50	12	0.05	4068.00	31563.00	21700	20221130	-26.73	13700	20230314	16.06	19000	-16.32	20230831	13700	16.06	20230314	21700	-26.73	20221130	13700	16.06	20230314	1.34	N	018310	500	73 억		239467	N	N	0	N	00	N
135	20231108	110312	57	100.00	KOSDAQ		금속	N	N	N	N		N	15860	260	2	1.67	93486750	5909	37.50	15920	15920	15600	20250	10920	15600	15821.08	1.63	0	955	16193	15896	15653	15356	15113	15775	15235	74	4650	500	10920	10	1	14700000	2331	3.90	0.50	12	0.04	4068.00	31563.00	21700	20221130	-26.91	13700	20230314	15.77	19000	-16.53	20230831	13700	15.77	20230314	21700	-26.91	20221130	13700	15.77	20230314	1.34	N	018310	500	73 억		239467	N	N	0	N	00	N
136	20231108	100312	57	100.00	KOSDAQ		금속	N	N	N	N		N	15800	200	2	1.28	46167030	2914	18.49	15920	15920	15600	20250	10920	15600	15843.18	1.63	0	322	16193	15896	15653	15356	15113	15775	15235	74	4650	500	10920	10	1	14700000	2323	3.88	0.50	12	0.02	4068.00	31563.00	21700	20221130	-27.19	13700	20230314	15.33	19000	-16.84	20230831	13700	15.33	20230314	21700	-27.19	20221130	13700	15.33	20230314	1.34	N	018310	500	73 억		239467	N	N	0	N	00	N
137	20231108	090312	57	100.00	KOSDAQ		금속	N	N	N	N		N	15720	120	2	0.77	6971180	440	2.79	15920	15920	15720	20250	10920	15600	15843.59	1.63	0	-135	16193	15896	15653	15356	15113	15775	15235	74	4650	500	10920	10	1	14700000	2311	3.86	0.50	12	0.00	4068.00	31563.00	21700	20221130	-27.56	13700	20230314	14.74	19000	-17.26	20230831	13700	14.74	20230314	21700	-27.56	20221130	13700	14.74	20230314	1.34	N	018310	500	73 억		239467	N	N	0	N	00	N
138	20231107	160312	57	100.00	KOSDAQ		금속	N	N	N	N		N	15600	30	2	0.19	244592260	15759	150.14	15950	15950	15410	20200	10900	15570	15520.77	1.65	0	-1794	15923	15746	15583	15406	15243	15835	15495	74	4630	500	10890	10	1	14700000	2293	3.83	0.49	12	0.11	4068.00	31563.00	21700	20221130	-28.11	13700	20230314	13.87	19000	-17.89	20230831	13700	13.87	20230314	21700	-28.11	20221130	13700	13.87	20230314	1.34	N	018310	500	73 억		243149	N	N	1	N	00	N
139	20231107	150313	57	100.00	KOSDAQ		금속	N	N	N	N		N	15600	30	2	0.19	231551080	14923	142.18	15950	15950	15410	20200	10900	15570	15516.39	1.65	0	-2530	15923	15746	15583	15406	15243	15835	15495	74	4630	500	10890	10	1	14700000	2293	3.83	0.49	12	0.10	4068.00	31563.00	21700	20221130	-28.11	13700	20230314	13.87	19000	-17.89	20230831	13700	13.87	20230314	21700	-28.11	20221130	13700	13.87	20230314	1.34	N	018310	500	73 억		243149	N	N	1	N	00	N
140	20231107	140314	57	100.00	KOSDAQ		금속	N	N	N	N		N	15570	0	3	0.00	211047120	13604	129.61	15950	15950	15410	20200	10900	15570	15513.61	1.65	0	-3195	15923	15746	15583	15406	15243	15835	15495	74	4630	500	10890	10	1	14700000	2289	3.83	0.49	12	0.09	4068.00	31563.00	21700	20221130	-28.25	13700	20230314	13.65	19000	-18.05	20230831	13700	13.65	20230314	21700	-28.25	20221130	13700	13.65	20230314	1.34	N	018310	500	73 억		243149	N	N	1	N	00	N
141	20231107	130313	57	100.00	KOSDAQ		금속	N	N	N	N		N	15550	-20	5	-0.13	191679360	12357	117.73	15950	15950	15410	20200	10900	15570	15511.80	1.65	0	-3320	15923	15746	15583	15406	15243	15835	15495	74	4630	500	10890	10	1	14700000	2286	3.82	0.49	12	0.08	4068.00	31563.00	21700	20221130	-28.34	13700	20230314	13.50	19000	-18.16	20230831	13700	13.50	20230314	21700	-28.34	20221130	13700	13.50	20230314	1.34	N	018310	500	73 억		243149	N	N	1	N	00	N
142	20231107	120311	57	100.00	KOSDAQ		금속	N	N	N	N		N	15490	-80	5	-0.51	152348380	9817	93.53	15950	15950	15450	20200	10900	15570	15518.83	1.65	0	-2009	15923	15746	15583	15406	15243	15835	15495	74	4630	500	10890	10	1	14700000	2277	3.81	0.49	12	0.07	4068.00	31563.00	21700	20221130	-28.62	13700	20230314	13.07	19000	-18.47	20230831	13700	13.07	20230314	21700	-28.62	20221130	13700	13.07	20230314	1.34	N	018310	500	73 억		243149	N	N	1	N	00	N
143	20231107	110312	57	100.00	KOSDAQ		금속	N	N	N	N		N	15580	10	2	0.06	57997200	3718	35.42	15950	15950	15500	20200	10900	15570	15599.03	1.65	0	-927	15923	15746	15583	15406	15243	15835	15495	74	4630	500	10890	10	1	14700000	2290	3.83	0.49	12	0.03	4068.00	31563.00	21700	20221130	-28.20	13700	20230314	13.72	19000	-18.00	20230831	13700	13.72	20230314	21700	-28.20	20221130	13700	13.72	20230314	1.34	N	018310	500	73 억		243149	N	N	1	N	00	N
144	20231107	100315	57	100.00	KOSDAQ		금속	N	N	N	N		N	15660	90	2	0.58	37098350	2377	22.65	15950	15950	15500	20200	10900	15570	15607.21	1.65	0	-494	15923	15746	15583	15406	15243	15835	15495	74	4630	500	10890	10	1	14700000	2302	3.85	0.50	12	0.02	4068.00	31563.00	21700	20221130	-27.83	13700	20230314	14.31	19000	-17.58	20230831	13700	14.31	20230314	21700	-27.83	20221130	13700	14.31	20230314	1.34	N	018310	500	73 억		243149	N	N	1	N	00	N
145	20231107	090308	57	100.00	KOSDAQ		금속	N	N	N	N		N	15570	0	3	0.00	1764690	113	1.08	15950	15950	15550	20200	10900	15570	15616.73	1.65	0	-106	15923	15746	15583	15406	15243	15835	15495	74	4630	500	10890	10	1	14700000	2289	3.83	0.49	12	0.00	4068.00	31563.00	21700	20221130	-28.25	13700	20230314	13.65	19000	-18.05	20230831	13700	13.65	20230314	21700	-28.25	20221130	13700	13.65	20230314	1.34	N	018310	500	73 억		243149	N	N	1	N	00	N
146	20231106	160306	57	100.00	KOSDAQ		금속	N	N	N	N		N	15570	120	2	0.78	163601020	10488	98.79	15420	15760	15420	20050	10820	15450	15598.92	1.64	0	816	16230	15840	15530	15140	14830	15685	14985	74	4600	500	10810	10	1	14700000	2289	3.83	0.49	12	0.07	4068.00	31563.00	21700	20221130	-28.25	13700	20230314	13.65	19000	-18.05	20230831	13700	13.65	20230314	21700	-28.25	20221130	13700	13.65	20230314	1.33	N	018310	500	73 억		241330	N	N	1	N	00	N
147	20231106	150307	57	100.00	KOSDAQ		금속	N	N	N	N		N	15670	220	2	1.42	153242370	9823	92.53	15420	15760	15420	20050	10820	15450	15600.36	1.64	0	1322	16230	15840	15530	15140	14830	15685	14985	74	4600	500	10810	10	1	14700000	2303	3.85	0.50	12	0.07	4068.00	31563.00	21700	20221130	-27.79	13700	20230314	14.38	19000	-17.53	20230831	13700	14.38	20230314	21700	-27.79	20221130	13700	14.38	20230314	1.33	N	018310	500	73 억		241330	N	N	0	N	00	N
148	20231106	140306	57	100.00	KOSDAQ		금속	N	N	N	N		N	15700	250	2	1.62	135407300	8684	81.80	15420	15760	15420	20050	10820	15450	15592.73	1.64	0	2093	16230	15840	15530	15140	14830	15685	14985	74	4600	500	10810	10	1	14700000	2308	3.86	0.50	12	0.06	4068.00	31563.00	21700	20221130	-27.65	13700	20230314	14.60	19000	-17.37	20230831	13700	14.60	20230314	21700	-27.65	20221130	13700	14.60	20230314	1.33	N	018310	500	73 억		241330	N	N	0	N	00	N
149	20231106	130309	57	100.00	KOSDAQ		금속	N	N	N	N		N	15670	220	2	1.42	110594690	7099	66.87	15420	15760	15420	20050	10820	15450	15578.91	1.64	0	2463	16230	15840	15530	15140	14830	15685	14985	74	4600	500	10810	10	1	14700000	2303	3.85	0.50	12	0.05	4068.00	31563.00	21700	20221130	-27.79	13700	20230314	14.38	19000	-17.53	20230831	13700	14.38	20230314	21700	-27.79	20221130	13700	14.38	20230314	1.33	N	018310	500	73 억		241330	N	N	0	N	00	N
150	20231106	120308	57	100.00	KOSDAQ		금속	N	N	N	N		N	15660	210	2	1.36	57706600	3692	34.78	15420	15760	15420	20050	10820	15450	15630.17	1.64	0	412	16230	15840	15530	15140	14830	15685	14985	74	4600	500	10810	10	1	14700000	2302	3.85	0.50	12	0.03	4068.00	31563.00	21700	20221130	-27.83	13700	20230314	14.31	19000	-17.58	20230831	13700	14.31	20230314	21700	-27.83	20221130	13700	14.31	20230314	1.33	N	018310	500	73 억		241330	N	N	0	N	00	N
151	20231106	110308	57	100.00	KOSDAQ		금속	N	N	N	N		N	15660	210	2	1.36	56055430	3586	33.78	15420	15760	15420	20050	10820	15450	15631.74	1.64	0	348	16230	15840	15530	15140	14830	15685	14985	74	4600	500	10810	10	1	14700000	2302	3.85	0.50	12	0.02	4068.00	31563.00	21700	20221130	-27.83	13700	20230314	14.31	19000	-17.58	20230831	13700	14.31	20230314	21700	-27.83	20221130	13700	14.31	20230314	1.33	N	018310	500	73 억		241330	N	N	0	N	00	N
152	20231106	100254	57	100.00	KOSDAQ		금속	N	N	N	N		N	15760	310	2	2.01	42242790	2704	25.47	15420	15760	15420	20050	10820	15450	15622.33	1.64	0	351	16230	15840	15530	15140	14830	15685	14985	74	4600	500	10810	10	1	14700000	2317	3.87	0.50	12	0.02	4068.00	31563.00	21700	20221130	-27.37	13700	20230314	15.04	19000	-17.05	20230831	13700	15.04	20230314	21700	-27.37	20221130	13700	15.04	20230314	1.33	N	018310	500	73 억		241330	N	N	0	N	00	N
153	20231106	090309	57	100.00	KOSDAQ		금속	N	N	N	N		N	15450	0	3	0.00	8875270	575	5.42	15420	15500	15420	20050	10820	15450	15435.25	1.64	0	-40	16230	15840	15530	15140	14830	15685	14985	74	4600	500	10810	10	1	14700000	2271	3.80	0.49	12	0.00	4068.00	31563.00	21700	20221130	-28.80	13700	20230314	12.77	19000	-18.68	20230831	13700	12.77	20230314	21700	-28.80	20221130	13700	12.77	20230314	1.33	N	018310	500	73 억		241330	N	N	0	N	00	N
154	20231103	160303	57	100.00	KOSDAQ		금속	N	N	N	N		N	15450	0	3	0.00	164588760	10573	99.33	15530	15920	15220	20050	10820	15450	15567.29	1.64	0	564	15876	15662	15436	15222	14996	15550	15110	74	4600	500	10810	10	1	14700000	2271	3.80	0.49	12	0.07	4068.00	31563.00	21700	20221130	-28.80	13700	20230314	12.77	19000	-18.68	20230831	13700	12.77	20230314	21700	-28.80	20221130	13700	12.77	20230314	1.32	N	018310	500	73 억		240766	N	N	2	N	00	N
155	20231103	150305	57	100.00	KOSDAQ		금속	N	N	N	N		N	15400	-50	5	-0.32	154170020	9899	93.00	15530	15920	15220	20050	10820	15450	15574.30	1.64	0	1084	15876	15662	15436	15222	14996	15550	15110	74	4600	500	10810	10	1	14700000	2264	3.79	0.49	12	0.07	4068.00	31563.00	21700	20221130	-29.03	13700	20230314	12.41	19000	-18.95	20230831	13700	12.41	20230314	21700	-29.03	20221130	13700	12.41	20230314	1.32	N	018310	500	73 억		240766	N	N	2	N	00	N
156	20231103	140305	57	100.00	KOSDAQ		금속	N	N	N	N		N	15690	240	2	1.55	93106850	5925	55.67	15530	15920	15450	20050	10820	15450	15714.24	1.64	0	397	15876	15662	15436	15222	14996	15550	15110	74	4600	500	10810	10	1	14700000	2306	3.86	0.50	12	0.04	4068.00	31563.00	21700	20221130	-27.70	13700	20230314	14.53	19000	-17.42	20230831	13700	14.53	20230314	21700	-27.70	20221130	13700	14.53	20230314	1.32	N	018310	500	73 억		240766	N	N	2	N	00	N
157	20231103	130304	57	100.00	KOSDAQ		금속	N	N	N	N		N	15750	300	2	1.94	72377760	4601	43.23	15530	15920	15450	20050	10820	15450	15730.88	1.64	0	343	15876	15662	15436	15222	14996	15550	15110	74	4600	500	10810	10	1	14700000	2315	3.87	0.50	12	0.03	4068.00	31563.00	21700	20221130	-27.42	13700	20230314	14.96	19000	-17.11	20230831	13700	14.96	20230314	21700	-27.42	20221130	13700	14.96	20230314	1.32	N	018310	500	73 억		240766	N	N	2	N	00	N
158	20231103	120303	57	100.00	KOSDAQ		금속	N	N	N	N		N	15810	360	2	2.33	68107660	4330	40.68	15530	15920	15450	20050	10820	15450	15729.25	1.64	0	410	15876	15662	15436	15222	14996	15550	15110	74	4600	500	10810	10	1	14700000	2324	3.89	0.50	12	0.03	4068.00	31563.00	21700	20221130	-27.14	13700	20230314	15.40	19000	-16.79	20230831	13700	15.40	20230314	21700	-27.14	20221130	13700	15.40	20230314	1.32	N	018310	500	73 억		240766	N	N	2	N	00	N
159	20231103	110307	57	100.00	KOSDAQ		금속	N	N	N	N		N	15920	470	2	3.04	61282420	3899	36.63	15530	15920	15450	20050	10820	15450	15717.47	1.64	0	353	15876	15662	15436	15222	14996	15550	15110	74	4600	500	10810	10	1	14700000	2340	3.91	0.50	12	0.03	4068.00	31563.00	21700	20221130	-26.64	13700	20230314	16.20	19000	-16.21	20230831	13700	16.20	20230314	21700	-26.64	20221130	13700	16.20	20230314	1.32	N	018310	500	73 억		240766	N	N	2	N	00	N
160	20231103	100302	57	100.00	KOSDAQ		금속	N	N	N	N		N	15650	200	2	1.29	11751760	757	7.11	15530	15670	15450	20050	10820	15450	15524.12	1.64	0	-264	15876	15662	15436	15222	14996	15550	15110	74	4600	500	10810	10	1	14700000	2301	3.85	0.50	12	0.01	4068.00	31563.00	21700	20221130	-27.88	13700	20230314	14.23	19000	-17.63	20230831	13700	14.23	20230314	21700	-27.88	20221130	13700	14.23	20230314	1.32	N	018310	500	73 억		240766	N	N	2	N	00	N
161	20231103	090302	57	100.00	KOSDAQ		금속	N	N	N	N		N	15530	80	2	0.52	4083920	264	2.48	15530	15530	15450	20050	10820	15450	15469.39	1.64	0	-201	15876	15662	15436	15222	14996	15550	15110	74	4600	500	10810	10	1	14700000	2283	3.82	0.49	12	0.00	4068.00	31563.00	21700	20221130	-28.43	13700	20230314	13.36	19000	-18.26	20230831	13700	13.36	20230314	21700	-28.43	20221130	13700	13.36	20230314	1.32	N	018310	500	73 억		240766	N	N	2	N	00	N
162	20231102	160301	57	100.00	KOSDAQ		금속	N	N	N	N		N	15450	-60	5	-0.39	163139740	10586	110.41	15510	15650	15210	20150	10860	15510	15410.67	1.63	0	600	15796	15652	15426	15282	15056	15725	15355	74	4640	500	10850	10	1	14700000	2271	3.80	0.49	12	0.07	4068.00	31563.00	21700	20221130	-28.80	13700	20230314	12.77	19000	-18.68	20230831	13700	12.77	20230314	21700	-28.80	20221130	13700	12.77	20230314	1.32	N	018310	500	73 억		240254	N	N	2	N	00	N
163	20231102	150305	57	100.00	KOSDAQ		금속	N	N	N	N		N	15380	-130	5	-0.84	132850450	8616	89.86	15510	15650	15210	20150	10860	15510	15418.83	1.63	0	189	15796	15652	15426	15282	15056	15725	15355	74	4640	500	10850	10	1	14700000	2261	3.78	0.49	12	0.06	4068.00	31563.00	21700	20221130	-29.12	13700	20230314	12.26	19000	-19.05	20230831	13700	12.26	20230314	21700	-29.12	20221130	13700	12.26	20230314	1.32	N	018310	500	73 억		240254	N	N	0	N	00	N
164	20231102	140301	57	100.00	KOSDAQ		금속	N	N	N	N		N	15420	-90	5	-0.58	121541160	7882	82.21	15510	15650	15210	20150	10860	15510	15419.86	1.63	0	505	15796	15652	15426	15282	15056	15725	15355	74	4640	500	10850	10	1	14700000	2267	3.79	0.49	12	0.05	4068.00	31563.00	21700	20221130	-28.94	13700	20230314	12.55	19000	-18.84	20230831	13700	12.55	20230314	21700	-28.94	20221130	13700	12.55	20230314	1.32	N	018310	500	73 억		240254	N	N	0	N	00	N
165	20231102	130302	57	100.00	KOSDAQ		금속	N	N	N	N		N	15430	-80	5	-0.52	97642420	6330	66.02	15510	15650	15210	20150	10860	15510	15425.07	1.63	0	560	15796	15652	15426	15282	15056	15725	15355	74	4640	500	10850	10	1	14700000	2268	3.79	0.49	12	0.04	4068.00	31563.00	21700	20221130	-28.89	13700	20230314	12.63	19000	-18.79	20230831	13700	12.63	20230314	21700	-28.89	20221130	13700	12.63	20230314	1.32	N	018310	500	73 억		240254	N	N	0	N	00	N
166	20231102	120300	57	100.00	KOSDAQ		금속	N	N	N	N		N	15450	-60	5	-0.39	81174370	5262	54.88	15510	15650	15210	20150	10860	15510	15426.21	1.63	0	666	15796	15652	15426	15282	15056	15725	15355	74	4640	500	10850	10	1	14700000	2271	3.80	0.49	12	0.04	4068.00	31563.00	21700	20221130	-28.80	13700	20230314	12.77	19000	-18.68	20230831	13700	12.77	20230314	21700	-28.80	20221130	13700	12.77	20230314	1.32	N	018310	500	73 억		240254	N	N	0	N	00	N
167	20231102	110300	57	100.00	KOSDAQ		금속	N	N	N	N		N	15460	-50	5	-0.32	66880560	4337	45.23	15510	15650	15210	20150	10860	15510	15420.51	1.63	0	807	15796	15652	15426	15282	15056	15725	15355	74	4640	500	10850	10	1	14700000	2273	3.80	0.49	12	0.03	4068.00	31563.00	21700	20221130	-28.76	13700	20230314	12.85	19000	-18.63	20230831	13700	12.85	20230314	21700	-28.76	20221130	13700	12.85	20230314	1.32	N	018310	500	73 억		240254	N	N	0	N	00	N
168	20231102	100301	57	100.00	KOSDAQ		금속	N	N	N	N		N	15550	40	2	0.26	52635550	3418	35.65	15510	15650	15210	20150	10860	15510	15398.87	1.63	0	945	15796	15652	15426	15282	15056	15725	15355	74	4640	500	10850	10	1	14700000	2286	3.82	0.49	12	0.02	4068.00	31563.00	21700	20221130	-28.34	13700	20230314	13.50	19000	-18.16	20230831	13700	13.50	20230314	21700	-28.34	20221130	13700	13.50	20230314	1.32	N	018310	500	73 억		240254	N	N	0	N	00	N
169	20231102	090304	57	100.00	KOSDAQ		금속	N	N	N	N		N	15490	-20	5	-0.13	2496980	161	1.68	15510	15510	15490	20150	10860	15510	15509.08	1.63	0	-10	15796	15652	15426	15282	15056	15725	15355	74	4640	500	10850	10	1	14700000	2277	3.81	0.49	12	0.00	4068.00	31563.00	21700	20221130	-28.62	13700	20230314	13.07	19000	-18.47	20230831	13700	13.07	20230314	21700	-28.62	20221130	13700	13.07	20230314	1.32	N	018310	500	73 억		240254	N	N	0	N	00	N
170	20231101	160301	57	100.00	KOSDAQ		금속	N	N	N	N		N	15510	310	2	2.04	147439310	9552	134.27	15280	15570	15200	19760	10640	15200	15415.06	1.64	0	-246	15740	15470	15280	15010	14820	15375	14915	74	4560	500	10640	10	1	14700000	2280	3.81	0.49	12	0.06	4068.00	31563.00	21700	20221130	-28.53	13700	20230314	13.21	19000	-18.37	20230831	13700	13.21	20230314	21700	-28.53	20221130	13700	13.21	20230314	1.31	N	018310	500	73 억		241047	N	N	0	N	00	N
171	20231101	150301	57	100.00	KOSDAQ		금속	N	N	N	N		N	15340	140	2	0.92	71633060	4664	65.56	15280	15570	15200	19760	10640	15200	15358.72	1.64	0	556	15740	15470	15280	15010	14820	15375	14915	74	4560	500	10640	10	1	14700000	2255	3.77	0.49	12	0.03	4068.00	31563.00	21700	20221130	-29.31	13700	20230314	11.97	19000	-19.26	20230831	13700	11.97	20230314	21700	-29.31	20221130	13700	11.97	20230314	1.31	N	018310	500	73 억		241047	N	N	0	N	00	N
172	20231101	140258	57	100.00	KOSDAQ		금속	N	N	N	N		N	15400	200	2	1.32	50753390	3300	46.39	15280	15570	15200	19760	10640	15200	15379.82	1.64	0	917	15740	15470	15280	15010	14820	15375	14915	74	4560	500	10640	10	1	14700000	2264	3.79	0.49	12	0.02	4068.00	31563.00	21700	20221130	-29.03	13700	20230314	12.41	19000	-18.95	20230831	13700	12.41	20230314	21700	-29.03	20221130	13700	12.41	20230314	1.31	N	018310	500	73 억		241047	N	N	0	N	00	N
173	20231101	130301	57	100.00	KOSDAQ		금속	N	N	N	N		N	15430	230	2	1.51	47287010	3075	43.22	15280	15570	15200	19760	10640	15200	15377.89	1.64	0	860	15740	15470	15280	15010	14820	15375	14915	74	4560	500	10640	10	1	14700000	2268	3.79	0.49	12	0.02	4068.00	31563.00	21700	20221130	-28.89	13700	20230314	12.63	19000	-18.79	20230831	13700	12.63	20230314	21700	-28.89	20221130	13700	12.63	20230314	1.31	N	018310	500	73 억		241047	N	N	0	N	00	N
174	20231101	120305	57	100.00	KOSDAQ		금속	N	N	N	N		N	15440	240	2	1.58	42290070	2751	38.67	15280	15570	15200	19760	10640	15200	15372.62	1.64	0	738	15740	15470	15280	15010	14820	15375	14915	74	4560	500	10640	10	1	14700000	2270	3.80	0.49	12	0.02	4068.00	31563.00	21700	20221130	-28.85	13700	20230314	12.70	19000	-18.74	20230831	13700	12.70	20230314	21700	-28.85	20221130	13700	12.70	20230314	1.31	N	018310	500	73 억		241047	N	N	0	N	00	N
175	20231101	110306	57	100.00	KOSDAQ		금속	N	N	N	N		N	15380	180	2	1.18	40685840	2647	37.21	15280	15570	15200	19760	10640	15200	15370.55	1.64	0	708	15740	15470	15280	15010	14820	15375	14915	74	4560	500	10640	10	1	14700000	2261	3.78	0.49	12	0.02	4068.00	31563.00	21700	20221130	-29.12	13700	20230314	12.26	19000	-19.05	20230831	13700	12.26	20230314	21700	-29.12	20221130	13700	12.26	20230314	1.31	N	018310	500	73 억		241047	N	N	0	N	00	N
176	20231101	100304	57	100.00	KOSDAQ		금속	N	N	N	N		N	15500	300	2	1.97	12908300	836	11.75	15280	15570	15200	19760	10640	15200	15440.55	1.64	0	66	15740	15470	15280	15010	14820	15375	14915	74	4560	500	10640	10	1	14700000	2279	3.81	0.49	12	0.01	4068.00	31563.00	21700	20221130	-28.57	13700	20230314	13.14	19000	-18.42	20230831	13700	13.14	20230314	21700	-28.57	20221130	13700	13.14	20230314	1.31	N	018310	500	73 억		241047	N	N	0	N	00	N
177	20231101	090305	57	100.00	KOSDAQ		금속	N	N	N	N		N	15280	80	2	0.53	244320	16	0.22	15280	15280	15200	19760	10640	15200	15270.00	1.64	0	6	15740	15470	15280	15010	14820	15375	14915	74	4560	500	10640	10	1	14700000	2246	3.76	0.48	12	0.00	4068.00	31563.00	21700	20221130	-29.59	13700	20230314	11.53	19000	-19.58	20230831	13700	11.53	20230314	21700	-29.59	20221130	13700	11.53	20230314	1.31	N	018310	500	73 억		241047	N	N	0	N	00	N