KissMeData/038010/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	160456	57	100.00	KOSDAQ		금속	N	N	N	N		N	8810	240	2	2.80	1842439280	210715	93.50	8590	8920	8590	11140	6000	8570	8743.84	1.37	0	13054	9076	8822	8636	8382	8196	8730	8290	45	2570	500	5990	10	1	9000000	793	7.34	0.91	12	2.34	1201.00	9636.00	11430	20230712	-22.92	6350	20231005	38.74	11430	-22.92	20230712	6350	38.74	20231005	11430	-22.92	20230712	6350	38.74	20231005	6.25	N	038010	500	45 억		123004	N	N	0	N	00	N
3	20231130	150457	57	100.00	KOSDAQ		금속	N	N	N	N		N	8770	200	2	2.33	1693074670	193669	85.94	8590	8920	8590	11140	6000	8570	8742.28	1.37	0	9793	9076	8822	8636	8382	8196	8730	8290	45	2570	500	5990	10	1	9000000	789	7.30	0.91	12	2.15	1201.00	9636.00	11430	20230712	-23.27	6350	20231005	38.11	11430	-23.27	20230712	6350	38.11	20231005	11430	-23.27	20230712	6350	38.11	20231005	6.25	N	038010	500	45 억		123004	N	N	0	N	00	N
4	20231130	140454	57	100.00	KOSDAQ		금속	N	N	N	N		N	8840	270	2	3.15	1538850050	176071	78.13	8590	8920	8590	11140	6000	8570	8740.13	1.37	0	10039	9076	8822	8636	8382	8196	8730	8290	45	2570	500	5990	10	1	9000000	796	7.36	0.92	12	1.96	1201.00	9636.00	11430	20230712	-22.66	6350	20231005	39.21	11430	-22.66	20230712	6350	39.21	20231005	11430	-22.66	20230712	6350	39.21	20231005	6.25	N	038010	500	45 억		123004	N	N	0	N	00	N
5	20231130	130453	57	100.00	KOSDAQ		금속	N	N	N	N		N	8750	180	2	2.10	1322852400	151593	67.27	8590	8920	8590	11140	6000	8570	8726.55	1.37	0	8278	9076	8822	8636	8382	8196	8730	8290	45	2570	500	5990	10	1	9000000	788	7.29	0.91	12	1.68	1201.00	9636.00	11430	20230712	-23.45	6350	20231005	37.80	11430	-23.45	20230712	6350	37.80	20231005	11430	-23.45	20230712	6350	37.80	20231005	6.25	N	038010	500	45 억		123004	N	N	0	N	00	N
6	20231130	120501	57	100.00	KOSDAQ		금속	N	N	N	N		N	8700	130	2	1.52	1270475510	145614	64.61	8590	8920	8590	11140	6000	8570	8725.16	1.37	0	8628	9076	8822	8636	8382	8196	8730	8290	45	2570	500	5990	10	1	9000000	783	7.24	0.90	12	1.62	1201.00	9636.00	11430	20230712	-23.88	6350	20231005	37.01	11430	-23.88	20230712	6350	37.01	20231005	11430	-23.88	20230712	6350	37.01	20231005	6.25	N	038010	500	45 억		123004	N	N	0	N	00	N
7	20231130	110457	57	100.00	KOSDAQ		금속	N	N	N	N		N	8740	170	2	1.98	879655500	101275	44.94	8590	8770	8590	11140	6000	8570	8686.04	1.37	0	6398	9076	8822	8636	8382	8196	8730	8290	45	2570	500	5990	10	1	9000000	787	7.28	0.91	12	1.13	1201.00	9636.00	11430	20230712	-23.53	6350	20231005	37.64	11430	-23.53	20230712	6350	37.64	20231005	11430	-23.53	20230712	6350	37.64	20231005	6.25	N	038010	500	45 억		123004	N	N	0	N	00	N
8	20231130	100452	57	100.00	KOSDAQ		금속	N	N	N	N		N	8640	70	2	0.82	633841620	72895	32.35	8590	8770	8590	11140	6000	8570	8695.61	1.37	0	-2937	9076	8822	8636	8382	8196	8730	8290	45	2570	500	5990	10	1	9000000	778	7.19	0.90	12	0.81	1201.00	9636.00	11430	20230712	-24.41	6350	20231005	36.06	11430	-24.41	20230712	6350	36.06	20231005	11430	-24.41	20230712	6350	36.06	20231005	6.25	N	038010	500	45 억		123004	N	N	0	N	00	N
9	20231130	090454	57	100.00	KOSDAQ		금속	N	N	N	N		N	8680	110	2	1.28	95656070	11045	4.90	8590	8730	8590	11140	6000	8570	8662.22	1.37	0	5206	9076	8822	8636	8382	8196	8730	8290	45	2570	500	5990	10	1	9000000	781	7.23	0.90	12	0.12	1201.00	9636.00	11430	20230712	-24.06	6350	20231005	36.69	11430	-24.06	20230712	6350	36.69	20231005	11430	-24.06	20230712	6350	36.69	20231005	6.25	N	038010	500	45 억		123004	N	N	0	N	00	N
10	20231129	160452	57	100.00	KOSDAQ		금속	N	N	N	N		N	8570	-330	5	-3.71	1938921890	223941	142.95	8890	8890	8450	11570	6230	8900	8657.97	1.15	0	19327	9233	9066	8923	8756	8613	8995	8685	45	2670	500	6230	10	1	9000000	771	7.14	0.89	12	2.49	1201.00	9636.00	11430	20230712	-25.02	6350	20231005	34.96	11430	-25.02	20230712	6350	34.96	20231005	11430	-25.02	20230712	6350	34.96	20231005	6.07	N	038010	500	45 억		103571	N	N	0	N	00	N
11	20231129	150454	57	100.00	KOSDAQ		금속	N	N	N	N		N	8510	-390	5	-4.38	1726618110	199037	127.05	8890	8890	8460	11570	6230	8900	8674.56	1.15	0	14571	9233	9066	8923	8756	8613	8995	8685	45	2670	500	6230	10	1	9000000	766	7.09	0.88	12	2.21	1201.00	9636.00	11430	20230712	-25.55	6350	20231005	34.02	11430	-25.55	20230712	6350	34.02	20231005	11430	-25.55	20230712	6350	34.02	20231005	6.07	N	038010	500	45 억		103571	N	N	0	N	00	N
12	20231129	140453	57	100.00	KOSDAQ		금속	N	N	N	N		N	8660	-240	5	-2.70	1162160920	132987	84.89	8890	8890	8650	11570	6230	8900	8738.58	1.15	0	5315	9233	9066	8923	8756	8613	8995	8685	45	2670	500	6230	10	1	9000000	779	7.21	0.90	12	1.48	1201.00	9636.00	11430	20230712	-24.23	6350	20231005	36.38	11430	-24.23	20230712	6350	36.38	20231005	11430	-24.23	20230712	6350	36.38	20231005	6.07	N	038010	500	45 억		103571	N	N	0	N	00	N
13	20231129	130455	57	100.00	KOSDAQ		금속	N	N	N	N		N	8720	-180	5	-2.02	908231790	103754	66.23	8890	8890	8660	11570	6230	8900	8753.33	1.15	0	12129	9233	9066	8923	8756	8613	8995	8685	45	2670	500	6230	10	1	9000000	785	7.26	0.90	12	1.15	1201.00	9636.00	11430	20230712	-23.71	6350	20231005	37.32	11430	-23.71	20230712	6350	37.32	20231005	11430	-23.71	20230712	6350	37.32	20231005	6.07	N	038010	500	45 억		103571	N	N	0	N	00	N
14	20231129	120455	57	100.00	KOSDAQ		금속	N	N	N	N		N	8740	-160	5	-1.80	822512480	93942	59.97	8890	8890	8660	11570	6230	8900	8755.13	1.15	0	13059	9233	9066	8923	8756	8613	8995	8685	45	2670	500	6230	10	1	9000000	787	7.28	0.91	12	1.04	1201.00	9636.00	11430	20230712	-23.53	6350	20231005	37.64	11430	-23.53	20230712	6350	37.64	20231005	11430	-23.53	20230712	6350	37.64	20231005	6.07	N	038010	500	45 억		103571	N	N	0	N	00	N
15	20231129	110454	57	100.00	KOSDAQ		금속	N	N	N	N		N	8750	-150	5	-1.69	761388900	86954	55.51	8890	8890	8660	11570	6230	8900	8755.79	1.15	0	13228	9233	9066	8923	8756	8613	8995	8685	45	2670	500	6230	10	1	9000000	788	7.29	0.91	12	0.97	1201.00	9636.00	11430	20230712	-23.45	6350	20231005	37.80	11430	-23.45	20230712	6350	37.80	20231005	11430	-23.45	20230712	6350	37.80	20231005	6.07	N	038010	500	45 억		103571	N	N	0	N	00	N
16	20231129	100453	57	100.00	KOSDAQ		금속	N	N	N	N		N	8760	-140	5	-1.57	590950310	67495	43.09	8890	8890	8660	11570	6230	8900	8754.90	1.15	0	12190	9233	9066	8923	8756	8613	8995	8685	45	2670	500	6230	10	1	9000000	788	7.29	0.91	12	0.75	1201.00	9636.00	11430	20230712	-23.36	6350	20231005	37.95	11430	-23.36	20230712	6350	37.95	20231005	11430	-23.36	20230712	6350	37.95	20231005	6.07	N	038010	500	45 억		103571	N	N	0	N	00	N
17	20231129	090451	57	100.00	KOSDAQ		금속	N	N	N	N		N	8800	-100	5	-1.12	44294560	5012	3.20	8890	8890	8800	11570	6230	8900	8834.22	1.15	0	-191	9233	9066	8923	8756	8613	8995	8685	45	2670	500	6230	10	1	9000000	792	7.33	0.91	12	0.06	1201.00	9636.00	11430	20230712	-23.01	6350	20231005	38.58	11430	-23.01	20230712	6350	38.58	20231005	11430	-23.01	20230712	6350	38.58	20231005	6.07	N	038010	500	45 억		103571	N	N	0	N	00	N
18	20231128	160453	57	100.00	KOSDAQ		금속	N	N	N	N		N	8900	-100	5	-1.11	1352704250	151829	56.14	8970	9090	8780	11700	6300	9000	8909.35	1.15	0	662	9580	9290	9100	8810	8620	9195	8715	45	2700	500	6300	10	1	9000000	801	7.41	0.92	12	1.69	1201.00	9636.00	11430	20230712	-22.13	6350	20231005	40.16	11430	-22.13	20230712	6350	40.16	20231005	11430	-22.13	20230712	6350	40.16	20231005	5.84	N	038010	500	45 억		103118	N	N	0	N	00	N
19	20231128	150423	57	100.00	KOSDAQ		금속	N	N	N	N		N	8820	-180	5	-2.00	1232915200	138331	51.15	8970	9090	8780	11700	6300	9000	8912.70	1.15	0	-1	9580	9290	9100	8810	8620	9195	8715	45	2700	500	6300	10	1	9000000	794	7.34	0.92	12	1.54	1201.00	9636.00	11430	20230712	-22.83	6350	20231005	38.90	11430	-22.83	20230712	6350	38.90	20231005	11430	-22.83	20230712	6350	38.90	20231005	5.84	N	038010	500	45 억		103118	N	N	0	N	00	N
20	20231128	140451	57	100.00	KOSDAQ		금속	N	N	N	N		N	8820	-180	5	-2.00	1026867350	114942	42.50	8970	9090	8800	11700	6300	9000	8933.70	1.15	0	2099	9580	9290	9100	8810	8620	9195	8715	45	2700	500	6300	10	1	9000000	794	7.34	0.92	12	1.28	1201.00	9636.00	11430	20230712	-22.83	6350	20231005	38.90	11430	-22.83	20230712	6350	38.90	20231005	11430	-22.83	20230712	6350	38.90	20231005	5.84	N	038010	500	45 억		103118	N	N	0	N	00	N
21	20231128	130449	57	100.00	KOSDAQ		금속	N	N	N	N		N	8930	-70	5	-0.78	818167570	91335	33.77	8970	9090	8880	11700	6300	9000	8957.81	1.15	0	2549	9580	9290	9100	8810	8620	9195	8715	45	2700	500	6300	10	1	9000000	804	7.44	0.93	12	1.01	1201.00	9636.00	11430	20230712	-21.87	6350	20231005	40.63	11430	-21.87	20230712	6350	40.63	20231005	11430	-21.87	20230712	6350	40.63	20231005	5.84	N	038010	500	45 억		103118	N	N	0	N	00	N
22	20231128	120450	57	100.00	KOSDAQ		금속	N	N	N	N		N	9010	10	2	0.11	713037270	79563	29.42	8970	9090	8880	11700	6300	9000	8961.85	1.15	0	7320	9580	9290	9100	8810	8620	9195	8715	45	2700	500	6300	10	1	9000000	811	7.50	0.94	12	0.88	1201.00	9636.00	11430	20230712	-21.17	6350	20231005	41.89	11430	-21.17	20230712	6350	41.89	20231005	11430	-21.17	20230712	6350	41.89	20231005	5.84	N	038010	500	45 억		103118	N	N	0	N	00	N
23	20231128	110450	57	100.00	KOSDAQ		금속	N	N	N	N		N	8920	-80	5	-0.89	596626230	66598	24.62	8970	9090	8880	11700	6300	9000	8958.53	1.15	0	8697	9580	9290	9100	8810	8620	9195	8715	45	2700	500	6300	10	1	9000000	803	7.43	0.93	12	0.74	1201.00	9636.00	11430	20230712	-21.96	6350	20231005	40.47	11430	-21.96	20230712	6350	40.47	20231005	11430	-21.96	20230712	6350	40.47	20231005	5.84	N	038010	500	45 억		103118	N	N	0	N	00	N
24	20231128	100451	57	100.00	KOSDAQ		금속	N	N	N	N		N	8940	-60	5	-0.67	385789090	42944	15.88	8970	9090	8930	11700	6300	9000	8983.48	1.15	0	5067	9580	9290	9100	8810	8620	9195	8715	45	2700	500	6300	10	1	9000000	805	7.44	0.93	12	0.48	1201.00	9636.00	11430	20230712	-21.78	6350	20231005	40.79	11430	-21.78	20230712	6350	40.79	20231005	11430	-21.78	20230712	6350	40.79	20231005	5.84	N	038010	500	45 억		103118	N	N	0	N	00	N
25	20231128	090448	57	100.00	KOSDAQ		금속	N	N	N	N		N	8950	-50	5	-0.56	111591530	12385	4.58	8970	9090	8950	11700	6300	9000	9010.34	1.15	0	1869	9580	9290	9100	8810	8620	9195	8715	45	2700	500	6300	10	1	9000000	806	7.45	0.93	12	0.14	1201.00	9636.00	11430	20230712	-21.70	6350	20231005	40.94	11430	-21.70	20230712	6350	40.94	20231005	11430	-21.70	20230712	6350	40.94	20231005	5.84	N	038010	500	45 억		103118	N	N	0	N	00	N
26	20231127	160450	57	100.00	KOSDAQ		금속	N	N	N	N		N	9000	-320	5	-3.43	2419060410	266744	100.84	9300	9390	8910	12110	6530	9320	9068.24	0.95	0	17139	9580	9450	9280	9150	8980	9515	9215	45	2790	500	6520	10	1	9000000	810	7.49	0.93	12	2.96	1201.00	9636.00	11430	20230712	-21.26	6350	20231005	41.73	11430	-21.26	20230712	6350	41.73	20231005	11430	-21.26	20230712	6350	41.73	20231005	5.81	N	038010	500	45 억		85841	N	N	0	N	00	N
27	20231127	150448	57	100.00	KOSDAQ		금속	N	N	N	N		N	8970	-350	5	-3.76	2043887420	224842	85.00	9300	9390	8940	12110	6530	9320	9088.72	0.95	0	3931	9580	9450	9280	9150	8980	9515	9215	45	2790	500	6520	10	1	9000000	807	7.47	0.93	12	2.50	1201.00	9636.00	11430	20230712	-21.52	6350	20231005	41.26	11430	-21.52	20230712	6350	41.26	20231005	11430	-21.52	20230712	6350	41.26	20231005	5.81	N	038010	500	45 억		85841	N	N	0	N	00	N
28	20231127	140453	57	100.00	KOSDAQ		금속	N	N	N	N		N	9010	-310	5	-3.33	1802099190	197908	74.82	9300	9390	8940	12110	6530	9320	9104.04	0.95	0	478	9580	9450	9280	9150	8980	9515	9215	45	2790	500	6520	10	1	9000000	811	7.50	0.94	12	2.20	1201.00	9636.00	11430	20230712	-21.17	6350	20231005	41.89	11430	-21.17	20230712	6350	41.89	20231005	11430	-21.17	20230712	6350	41.89	20231005	5.81	N	038010	500	45 억		85841	N	N	0	N	00	N
29	20231127	130450	57	100.00	KOSDAQ		금속	N	N	N	N		N	9000	-320	5	-3.43	1692082600	185667	70.19	9300	9390	8940	12110	6530	9320	9111.78	0.95	0	-915	9580	9450	9280	9150	8980	9515	9215	45	2790	500	6520	10	1	9000000	810	7.49	0.93	12	2.06	1201.00	9636.00	11430	20230712	-21.26	6350	20231005	41.73	11430	-21.26	20230712	6350	41.73	20231005	11430	-21.26	20230712	6350	41.73	20231005	5.81	N	038010	500	45 억		85841	N	N	0	N	00	N
30	20231127	120451	57	100.00	KOSDAQ		금속	N	N	N	N		N	9050	-270	5	-2.90	1359555360	148662	56.20	9300	9390	8950	12110	6530	9320	9143.43	0.95	0	-8210	9580	9450	9280	9150	8980	9515	9215	45	2790	500	6520	10	1	9000000	815	7.54	0.94	12	1.65	1201.00	9636.00	11430	20230712	-20.82	6350	20231005	42.52	11430	-20.82	20230712	6350	42.52	20231005	11430	-20.82	20230712	6350	42.52	20231005	5.81	N	038010	500	45 억		85841	N	N	0	N	00	N
31	20231127	110444	57	100.00	KOSDAQ		금속	N	N	N	N		N	9100	-220	5	-2.36	1197634670	130778	49.44	9300	9390	8950	12110	6530	9320	9155.81	0.95	0	-9624	9580	9450	9280	9150	8980	9515	9215	45	2790	500	6520	10	1	9000000	819	7.58	0.94	12	1.45	1201.00	9636.00	11430	20230712	-20.38	6350	20231005	43.31	11430	-20.38	20230712	6350	43.31	20231005	11430	-20.38	20230712	6350	43.31	20231005	5.81	N	038010	500	45 억		85841	N	N	0	N	00	N
32	20231127	100443	57	100.00	KOSDAQ		금속	N	N	N	N		N	9080	-240	5	-2.58	869816480	94529	35.74	9300	9390	9060	12110	6530	9320	9199.60	0.95	0	-7616	9580	9450	9280	9150	8980	9515	9215	45	2790	500	6520	10	1	9000000	817	7.56	0.94	12	1.05	1201.00	9636.00	11430	20230712	-20.56	6350	20231005	42.99	11430	-20.56	20230712	6350	42.99	20231005	11430	-20.56	20230712	6350	42.99	20231005	5.81	N	038010	500	45 억		85841	N	N	0	N	00	N
33	20231127	090445	57	100.00	KOSDAQ		금속	N	N	N	N		N	9300	-20	5	-0.21	177665520	19054	7.20	9300	9390	9260	12110	6530	9320	9324.70	0.95	0	-5543	9580	9450	9280	9150	8980	9515	9215	45	2790	500	6520	10	1	9000000	837	7.74	0.97	12	0.21	1201.00	9636.00	11430	20230712	-18.64	6350	20231005	46.46	11430	-18.64	20230712	6350	46.46	20231005	11430	-18.64	20230712	6350	46.46	20231005	5.81	N	038010	500	45 억		85841	N	N	0	N	00	N
34	20231124	160440	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9320	100	2	1.08	2385064290	257862	37.09	9240	9410	9110	11980	6460	9220	9248.66	0.87	0	7138	9940	9580	9380	9020	8820	9480	8920	45	2760	500	6450	10	1	9000000	839	7.76	0.97	12	2.87	1201.00	9636.00	11430	20230712	-18.46	6350	20231005	46.77	11430	-18.46	20230712	6350	46.77	20231005	11430	-18.46	20230712	6350	46.77	20231005	4.95	N	038010	500	45 억		78121	N	N	0	N	00	N
35	20231124	150446	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9310	90	2	0.98	2163627530	234048	33.67	9240	9410	9110	11980	6460	9220	9244.42	0.87	0	9825	9940	9580	9380	9020	8820	9480	8920	45	2760	500	6450	10	1	9000000	838	7.75	0.97	12	2.60	1201.00	9636.00	11430	20230712	-18.55	6350	20231005	46.61	11430	-18.55	20230712	6350	46.61	20231005	11430	-18.55	20230712	6350	46.61	20231005	4.95	N	038010	500	45 억		78121	N	N	0	N	00	N
36	20231124	140448	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9180	-40	5	-0.43	1832449890	198309	28.52	9240	9410	9110	11980	6460	9220	9240.42	0.87	0	5612	9940	9580	9380	9020	8820	9480	8920	45	2760	500	6450	10	1	9000000	826	7.64	0.95	12	2.20	1201.00	9636.00	11430	20230712	-19.69	6350	20231005	44.57	11430	-19.69	20230712	6350	44.57	20231005	11430	-19.69	20230712	6350	44.57	20231005	4.95	N	038010	500	45 억		78121	N	N	0	N	00	N
37	20231124	130445	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9170	-50	5	-0.54	1661622010	179768	25.86	9240	9410	9110	11980	6460	9220	9243.20	0.87	0	5174	9940	9580	9380	9020	8820	9480	8920	45	2760	500	6450	10	1	9000000	825	7.64	0.95	12	2.00	1201.00	9636.00	11430	20230712	-19.77	6350	20231005	44.41	11430	-19.77	20230712	6350	44.41	20231005	11430	-19.77	20230712	6350	44.41	20231005	4.95	N	038010	500	45 억		78121	N	N	0	N	00	N
38	20231124	120448	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9230	10	2	0.11	1357777410	146625	21.09	9240	9410	9150	11980	6460	9220	9260.32	0.87	0	4692	9940	9580	9380	9020	8820	9480	8920	45	2760	500	6450	10	1	9000000	831	7.69	0.96	12	1.63	1201.00	9636.00	11430	20230712	-19.25	6350	20231005	45.35	11430	-19.25	20230712	6350	45.35	20231005	11430	-19.25	20230712	6350	45.35	20231005	4.95	N	038010	500	45 억		78121	N	N	0	N	00	N
39	20231124	110446	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9210	-10	5	-0.11	1276212360	137782	19.82	9240	9410	9150	11980	6460	9220	9262.67	0.87	0	4439	9940	9580	9380	9020	8820	9480	8920	45	2760	500	6450	10	1	9000000	829	7.67	0.96	12	1.53	1201.00	9636.00	11430	20230712	-19.42	6350	20231005	45.04	11430	-19.42	20230712	6350	45.04	20231005	11430	-19.42	20230712	6350	45.04	20231005	4.95	N	038010	500	45 억		78121	N	N	0	N	00	N
40	20231124	100444	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9220	0	3	0.00	1043372940	112609	16.20	9240	9410	9150	11980	6460	9220	9265.61	0.87	0	5593	9940	9580	9380	9020	8820	9480	8920	45	2760	500	6450	10	1	9000000	830	7.68	0.96	12	1.25	1201.00	9636.00	11430	20230712	-19.34	6350	20231005	45.20	11430	-19.34	20230712	6350	45.20	20231005	11430	-19.34	20230712	6350	45.20	20231005	4.95	N	038010	500	45 억		78121	N	N	0	N	00	N
41	20231124	090445	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9340	120	2	1.30	319479760	34207	4.92	9240	9410	9240	11980	6460	9220	9341.03	0.87	0	-7340	9940	9580	9380	9020	8820	9480	8920	45	2760	500	6450	10	1	9000000	841	7.78	0.97	12	0.38	1201.00	9636.00	11430	20230712	-18.29	6350	20231005	47.09	11430	-18.29	20230712	6350	47.09	20231005	11430	-18.29	20230712	6350	47.09	20231005	4.95	N	038010	500	45 억		78121	N	N	0	N	00	N
42	20231123	160439	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9220	90	2	0.99	6459880950	686808	102.32	9510	9740	9180	11860	6400	9130	9406.47	1.36	0	-45829	9743	9436	9263	8956	8783	9350	8870	45	2730	500	6390	10	1	9000000	830	7.68	0.96	12	7.63	1201.00	9636.00	11430	20230712	-19.34	6350	20231005	45.20	11430	-19.34	20230712	6350	45.20	20231005	11430	-19.34	20230712	6350	45.20	20231005	4.45	N	038010	500	45 억		122463	N	N	0	N	00	N
43	20231123	150455	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9240	110	2	1.20	6205105980	659192	98.20	9510	9740	9180	11860	6400	9130	9413.55	1.36	0	-43217	9743	9436	9263	8956	8783	9350	8870	45	2730	500	6390	10	1	9000000	832	7.69	0.96	12	7.32	1201.00	9636.00	11430	20230712	-19.16	6350	20231005	45.51	11430	-19.16	20230712	6350	45.51	20231005	11430	-19.16	20230712	6350	45.51	20231005	4.45	N	038010	500	45 억		122463	N	N	0	N	00	N
44	20231123	140449	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9280	150	2	1.64	5749851480	610032	90.88	9510	9740	9180	11860	6400	9130	9425.88	1.36	0	-45267	9743	9436	9263	8956	8783	9350	8870	45	2730	500	6390	10	1	9000000	835	7.73	0.96	12	6.78	1201.00	9636.00	11430	20230712	-18.81	6350	20231005	46.14	11430	-18.81	20230712	6350	46.14	20231005	11430	-18.81	20230712	6350	46.14	20231005	4.45	N	038010	500	45 억		122463	N	N	0	N	00	N
45	20231123	130451	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9280	150	2	1.64	5405403010	573000	85.36	9510	9740	9180	11860	6400	9130	9433.94	1.36	0	-57662	9743	9436	9263	8956	8783	9350	8870	45	2730	500	6390	10	1	9000000	835	7.73	0.96	12	6.37	1201.00	9636.00	11430	20230712	-18.81	6350	20231005	46.14	11430	-18.81	20230712	6350	46.14	20231005	11430	-18.81	20230712	6350	46.14	20231005	4.45	N	038010	500	45 억		122463	N	N	0	N	00	N
46	20231123	120445	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9350	220	2	2.41	4786104990	506335	75.43	9510	9740	9300	11860	6400	9130	9452.96	1.36	0	-49882	9743	9436	9263	8956	8783	9350	8870	45	2730	500	6390	10	1	9000000	842	7.79	0.97	12	5.63	1201.00	9636.00	11430	20230712	-18.20	6350	20231005	47.24	11430	-18.20	20230712	6350	47.24	20231005	11430	-18.20	20230712	6350	47.24	20231005	4.45	N	038010	500	45 억		122463	N	N	0	N	00	N
47	20231123	110454	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9400	270	2	2.96	4519362540	477926	71.20	9510	9740	9300	11860	6400	9130	9456.75	1.36	0	-49412	9743	9436	9263	8956	8783	9350	8870	45	2730	500	6390	10	1	9000000	846	7.83	0.98	12	5.31	1201.00	9636.00	11430	20230712	-17.76	6350	20231005	48.03	11430	-17.76	20230712	6350	48.03	20231005	11430	-17.76	20230712	6350	48.03	20231005	4.45	N	038010	500	45 억		122463	N	N	0	N	00	N
48	20231123	100446	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9390	260	2	2.85	4091012880	432500	64.43	9510	9740	9300	11860	6400	9130	9459.60	1.36	0	-56872	9743	9436	9263	8956	8783	9350	8870	45	2730	500	6390	10	1	9000000	845	7.82	0.97	12	4.81	1201.00	9636.00	11430	20230712	-17.85	6350	20231005	47.87	11430	-17.85	20230712	6350	47.87	20231005	11430	-17.85	20230712	6350	47.87	20231005	4.45	N	038010	500	45 억		122463	N	N	0	N	00	N
49	20231123	090442	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9440	310	2	3.40	1887658920	199005	29.65	9510	9740	9340	11860	6400	9130	9486.93	1.36	0	-54118	9743	9436	9263	8956	8783	9350	8870	45	2730	500	6390	10	1	9000000	850	7.86	0.98	12	2.21	1201.00	9636.00	11430	20230712	-17.41	6350	20231005	48.66	11430	-17.41	20230712	6350	48.66	20231005	11430	-17.41	20230712	6350	48.66	20231005	4.45	N	038010	500	45 억		122463	N	N	0	N	00	N
50	20231122	160430	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9130	-200	5	-2.14	6193351200	663706	87.26	9330	9570	9090	12120	6540	9330	9332.26	0.83	0	46847	9930	9630	9480	9180	9030	9555	9105	45	2790	500	6530	10	1	9000000	822	7.60	0.95	12	7.37	1201.00	9636.00	11430	20230712	-20.12	6350	20231005	43.78	11430	-20.12	20230712	6350	43.78	20231005	11430	-20.12	20230712	6350	43.78	20231005	2.89	N	038010	500	45 억		75065	N	N	0	N	00	N
51	20231122	150439	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9210	-120	5	-1.29	5762154640	616517	81.06	9330	9570	9110	12120	6540	9330	9346.32	0.83	0	35070	9930	9630	9480	9180	9030	9555	9105	45	2790	500	6530	10	1	9000000	829	7.67	0.96	12	6.85	1201.00	9636.00	11430	20230712	-19.42	6350	20231005	45.04	11430	-19.42	20230712	6350	45.04	20231005	11430	-19.42	20230712	6350	45.04	20231005	2.89	N	038010	500	45 억		75065	N	N	0	N	00	N
52	20231122	140432	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9240	-90	5	-0.96	5245492850	560166	73.65	9330	9570	9110	12120	6540	9330	9364.22	0.83	0	31249	9930	9630	9480	9180	9030	9555	9105	45	2790	500	6530	10	1	9000000	832	7.69	0.96	12	6.22	1201.00	9636.00	11430	20230712	-19.16	6350	20231005	45.51	11430	-19.16	20230712	6350	45.51	20231005	11430	-19.16	20230712	6350	45.51	20231005	2.89	N	038010	500	45 억		75065	N	N	0	N	00	N
53	20231122	130448	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9310	-20	5	-0.21	4929089590	525979	69.15	9330	9570	9110	12120	6540	9330	9371.33	0.83	0	36099	9930	9630	9480	9180	9030	9555	9105	45	2790	500	6530	10	1	9000000	838	7.75	0.97	12	5.84	1201.00	9636.00	11430	20230712	-18.55	6350	20231005	46.61	11430	-18.55	20230712	6350	46.61	20231005	11430	-18.55	20230712	6350	46.61	20231005	2.89	N	038010	500	45 억		75065	N	N	0	N	00	N
54	20231122	120449	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9420	90	2	0.96	4545085950	484975	63.76	9330	9570	9110	12120	6540	9330	9371.86	0.83	0	25944	9930	9630	9480	9180	9030	9555	9105	45	2790	500	6530	10	1	9000000	848	7.84	0.98	12	5.39	1201.00	9636.00	11430	20230712	-17.59	6350	20231005	48.35	11430	-17.59	20230712	6350	48.35	20231005	11430	-17.59	20230712	6350	48.35	20231005	2.89	N	038010	500	45 억		75065	N	N	0	N	00	N
55	20231122	110508	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9500	170	2	1.82	3886605900	415282	54.60	9330	9570	9110	12120	6540	9330	9359.01	0.83	0	35894	9930	9630	9480	9180	9030	9555	9105	45	2790	500	6530	10	1	9000000	855	7.91	0.99	12	4.61	1201.00	9636.00	11430	20230712	-16.89	6350	20231005	49.61	11430	-16.89	20230712	6350	49.61	20231005	11430	-16.89	20230712	6350	49.61	20231005	2.89	N	038010	500	45 억		75065	N	N	0	N	00	N
56	20231122	100455	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9270	-60	5	-0.64	2362779800	251391	33.05	9330	9570	9200	12120	6540	9330	9399.04	0.83	0	16963	9930	9630	9480	9180	9030	9555	9105	45	2790	500	6530	10	1	9000000	834	7.72	0.96	12	2.79	1201.00	9636.00	11430	20230712	-18.90	6350	20231005	45.98	11430	-18.90	20230712	6350	45.98	20231005	11430	-18.90	20230712	6350	45.98	20231005	2.89	N	038010	500	45 억		75065	N	N	0	N	00	N
57	20231122	090432	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9520	190	2	2.04	698802460	74023	9.73	9330	9560	9260	12120	6540	9330	9441.50	0.83	0	693	9930	9630	9480	9180	9030	9555	9105	45	2790	500	6530	10	1	9000000	857	7.93	0.99	12	0.82	1201.00	9636.00	11430	20230712	-16.71	6350	20231005	49.92	11430	-16.71	20230712	6350	49.92	20231005	11430	-16.71	20230712	6350	49.92	20231005	2.89	N	038010	500	45 억		75065	N	N	0	N	00	N
58	20231121	160435	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9330	-350	5	-3.62	7190371960	750551	14.16	9580	9780	9330	12580	6780	9680	9579.97	0.62	0	14267	10993	10336	9393	8736	7793	10665	9065	45	2900	500	6770	10	1	9000000	840	7.77	0.97	12	8.34	1201.00	9636.00	11430	20230712	-18.37	6350	20231005	46.93	11430	-18.37	20230712	6350	46.93	20231005	11430	-18.37	20230712	6350	46.93	20231005	2.86	N	038010	500	45 억		55497	N	N	0	N	00	N
59	20231121	150436	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9450	-230	5	-2.38	6286712200	654167	12.35	9580	9780	9430	12580	6780	9680	9609.84	0.62	0	12627	10993	10336	9393	8736	7793	10665	9065	45	2900	500	6770	10	1	9000000	851	7.87	0.98	12	7.27	1201.00	9636.00	11430	20230712	-17.32	6350	20231005	48.82	11430	-17.32	20230712	6350	48.82	20231005	11430	-17.32	20230712	6350	48.82	20231005	2.86	N	038010	500	45 억		55497	N	N	0	N	00	N
60	20231121	140430	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9620	-60	5	-0.62	5605711790	582774	11.00	9580	9780	9480	12580	6780	9680	9618.61	0.62	0	24417	10993	10336	9393	8736	7793	10665	9065	45	2900	500	6770	10	1	9000000	866	8.01	1.00	12	6.48	1201.00	9636.00	11430	20230712	-15.84	6350	20231005	51.50	11430	-15.84	20230712	6350	51.50	20231005	11430	-15.84	20230712	6350	51.50	20231005	2.86	N	038010	500	45 억		55497	N	N	0	N	00	N
61	20231121	130429	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9600	-80	5	-0.83	5163884440	536803	10.13	9580	9780	9480	12580	6780	9680	9619.27	0.62	0	26410	10993	10336	9393	8736	7793	10665	9065	45	2900	500	6770	10	1	9000000	864	7.99	1.00	12	5.96	1201.00	9636.00	11430	20230712	-16.01	6350	20231005	51.18	11430	-16.01	20230712	6350	51.18	20231005	11430	-16.01	20230712	6350	51.18	20231005	2.86	N	038010	500	45 억		55497	N	N	0	N	00	N
62	20231121	120428	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9670	-10	5	-0.10	4699149130	488531	9.22	9580	9780	9480	12580	6780	9680	9618.45	0.62	0	22019	10993	10336	9393	8736	7793	10665	9065	45	2900	500	6770	10	1	9000000	870	8.05	1.00	12	5.43	1201.00	9636.00	11430	20230712	-15.40	6350	20231005	52.28	11430	-15.40	20230712	6350	52.28	20231005	11430	-15.40	20230712	6350	52.28	20231005	2.86	N	038010	500	45 억		55497	N	N	0	N	00	N
63	20231121	110428	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9590	-90	5	-0.93	4180640430	434926	8.21	9580	9780	9480	12580	6780	9680	9611.70	0.62	0	18725	10993	10336	9393	8736	7793	10665	9065	45	2900	500	6770	10	1	9000000	863	7.99	1.00	12	4.83	1201.00	9636.00	11430	20230712	-16.10	6350	20231005	51.02	11430	-16.10	20230712	6350	51.02	20231005	11430	-16.10	20230712	6350	51.02	20231005	2.86	N	038010	500	45 억		55497	N	N	0	N	00	N
64	20231121	100419	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9610	-70	5	-0.72	3601987430	374657	7.07	9580	9780	9480	12580	6780	9680	9613.41	0.62	0	12240	10993	10336	9393	8736	7793	10665	9065	45	2900	500	6770	10	1	9000000	865	8.00	1.00	12	4.16	1201.00	9636.00	11430	20230712	-15.92	6350	20231005	51.34	11430	-15.92	20230712	6350	51.34	20231005	11430	-15.92	20230712	6350	51.34	20231005	2.86	N	038010	500	45 억		55497	N	N	0	N	00	N
65	20231121	090424	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9530	-150	5	-1.55	882403030	92019	1.74	9580	9680	9530	12580	6780	9680	9585.40	0.62	0	-2550	10993	10336	9393	8736	7793	10665	9065	45	2900	500	6770	10	1	9000000	858	7.94	0.99	12	1.02	1201.00	9636.00	11430	20230712	-16.62	6350	20231005	50.08	11430	-16.62	20230712	6350	50.08	20231005	11430	-16.62	20230712	6350	50.08	20231005	2.86	N	038010	500	45 억		55497	N	N	0	N	00	N
66	20231120	160426	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9680	1470	2	17.90	50017039580	5262487	2022.58	8570	10050	8450	10670	5750	8210	9504.27	1.22	0	-51558	8630	8420	8040	7830	7450	8525	7935	45	2460	500	5740	10	1	9000000	871	8.06	1.00	12	58.47	1201.00	9636.00	11430	20230712	-15.31	6350	20231005	52.44	11430	-15.31	20230712	6350	52.44	20231005	11430	-15.31	20230712	6350	52.44	20231005	2.91	N	038010	500	45 억		109956	N	N	0	N	00	N
67	20231120	150429	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9570	1360	2	16.57	47683713530	5020761	1929.67	8570	10050	8450	10670	5750	8210	9497.35	1.22	0	-36687	8630	8420	8040	7830	7450	8525	7935	45	2460	500	5740	10	1	9000000	861	7.97	0.99	12	55.79	1201.00	9636.00	11430	20230712	-16.27	6350	20231005	50.71	11430	-16.27	20230712	6350	50.71	20231005	11430	-16.27	20230712	6350	50.71	20231005	2.91	N	038010	500	45 억		109956	N	N	0	N	00	N
68	20231120	140429	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9570	1360	2	16.57	44713534240	4708367	1809.61	8570	10050	8450	10670	5750	8210	9496.66	1.22	0	-35597	8630	8420	8040	7830	7450	8525	7935	45	2460	500	5740	10	1	9000000	861	7.97	0.99	12	52.32	1201.00	9636.00	11430	20230712	-16.27	6350	20231005	50.71	11430	-16.27	20230712	6350	50.71	20231005	11430	-16.27	20230712	6350	50.71	20231005	2.91	N	038010	500	45 억		109956	N	N	0	N	00	N
69	20231120	130426	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9810	1600	2	19.49	40383699950	4258979	1636.89	8570	10050	8450	10670	5750	8210	9482.06	1.22	0	-56535	8630	8420	8040	7830	7450	8525	7935	45	2460	500	5740	10	1	9000000	883	8.17	1.02	12	47.32	1201.00	9636.00	11430	20230712	-14.17	6350	20231005	54.49	11430	-14.17	20230712	6350	54.49	20231005	11430	-14.17	20230712	6350	54.49	20231005	2.91	N	038010	500	45 억		109956	N	N	0	N	00	N
70	20231120	120426	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9430	1220	2	14.86	25956916190	2781958	1069.21	8570	9800	8450	10670	5750	8210	9330.52	1.22	0	-18328	8630	8420	8040	7830	7450	8525	7935	45	2460	500	5740	10	1	9000000	849	7.85	0.98	12	30.91	1201.00	9636.00	11430	20230712	-17.50	6350	20231005	48.50	11430	-17.50	20230712	6350	48.50	20231005	11430	-17.50	20230712	6350	48.50	20231005	2.91	N	038010	500	45 억		109956	N	N	0	N	00	N
71	20231120	110425	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9260	1050	2	12.79	23329407200	2502191	961.69	8570	9800	8450	10670	5750	8210	9323.67	1.22	0	-35175	8630	8420	8040	7830	7450	8525	7935	45	2460	500	5740	10	1	9000000	833	7.71	0.96	12	27.80	1201.00	9636.00	11430	20230712	-18.99	6350	20231005	45.83	11430	-18.99	20230712	6350	45.83	20231005	11430	-18.99	20230712	6350	45.83	20231005	2.91	N	038010	500	45 억		109956	N	N	0	N	00	N
72	20231120	100424	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9580	1370	2	16.69	18806268160	2013367	773.82	8570	9800	8450	10670	5750	8210	9340.80	1.22	0	-27494	8630	8420	8040	7830	7450	8525	7935	45	2460	500	5740	10	1	9000000	862	7.98	0.99	12	22.37	1201.00	9636.00	11430	20230712	-16.19	6350	20231005	50.87	11430	-16.19	20230712	6350	50.87	20231005	11430	-16.19	20230712	6350	50.87	20231005	2.91	N	038010	500	45 억		109956	N	N	0	N	00	N
73	20231120	090427	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8560	350	2	4.26	668596980	78234	30.07	8570	8640	8450	10670	5750	8210	8546.84	1.22	0	-7787	8630	8420	8040	7830	7450	8525	7935	45	2460	500	5740	10	1	9000000	770	7.13	0.89	12	0.87	1201.00	9636.00	11430	20230712	-25.11	6350	20231005	34.80	11430	-25.11	20230712	6350	34.80	20231005	11430	-25.11	20230712	6350	34.80	20231005	2.91	N	038010	500	45 억		109956	N	N	0	N	00	N
74	20231117	160436	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8210	460	2	5.94	2043343650	254892	229.18	7750	8250	7660	10070	5430	7750	8016.08	1.02	0	19529	8130	7940	7770	7580	7410	7855	7495	45	2320	500	5420	10	1	9000000	739	6.84	0.85	12	2.83	1201.00	9636.00	11430	20230712	-28.17	6350	20231005	29.29	11430	-28.17	20230712	6350	29.29	20231005	11430	-28.17	20230712	6350	29.29	20231005	2.75	N	038010	500	45 억		91899	N	N	0	N	00	N
75	20231117	150438	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8000	250	2	3.23	1411978070	177873	159.93	7750	8190	7660	10070	5430	7750	7938.52	1.02	0	9562	8130	7940	7770	7580	7410	7855	7495	45	2320	500	5420	10	1	9000000	720	6.66	0.83	12	1.98	1201.00	9636.00	11430	20230712	-30.01	6350	20231005	25.98	11430	-30.01	20230712	6350	25.98	20231005	11430	-30.01	20230712	6350	25.98	20231005	2.75	N	038010	500	45 억		91899	N	N	0	N	00	N
76	20231117	140437	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7830	80	2	1.03	415126600	53644	48.23	7750	7860	7660	10070	5430	7750	7738.47	1.02	0	1568	8130	7940	7770	7580	7410	7855	7495	45	2320	500	5420	10	1	9000000	705	6.52	0.81	12	0.60	1201.00	9636.00	11430	20230712	-31.50	6350	20231005	23.31	11430	-31.50	20230712	6350	23.31	20231005	11430	-31.50	20230712	6350	23.31	20231005	2.75	N	038010	500	45 억		91899	N	N	0	N	00	N
77	20231117	130435	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7710	-40	5	-0.52	333127330	43097	38.75	7750	7860	7660	10070	5430	7750	7729.53	1.02	0	2039	8130	7940	7770	7580	7410	7855	7495	45	2320	500	5420	10	1	9000000	694	6.42	0.80	12	0.48	1201.00	9636.00	11430	20230712	-32.55	6350	20231005	21.42	11430	-32.55	20230712	6350	21.42	20231005	11430	-32.55	20230712	6350	21.42	20231005	2.75	N	038010	500	45 억		91899	N	N	0	N	00	N
78	20231117	120436	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7690	-60	5	-0.77	312849380	40461	36.38	7750	7860	7660	10070	5430	7750	7731.95	1.02	0	1428	8130	7940	7770	7580	7410	7855	7495	45	2320	500	5420	10	1	9000000	692	6.40	0.80	12	0.45	1201.00	9636.00	11430	20230712	-32.72	6350	20231005	21.10	11430	-32.72	20230712	6350	21.10	20231005	11430	-32.72	20230712	6350	21.10	20231005	2.75	N	038010	500	45 억		91899	N	N	0	N	00	N
79	20231117	110438	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7670	-80	5	-1.03	303745890	39278	35.32	7750	7860	7660	10070	5430	7750	7733.07	1.02	0	1599	8130	7940	7770	7580	7410	7855	7495	45	2320	500	5420	10	1	9000000	690	6.39	0.80	12	0.44	1201.00	9636.00	11430	20230712	-32.90	6350	20231005	20.79	11430	-32.90	20230712	6350	20.79	20231005	11430	-32.90	20230712	6350	20.79	20231005	2.75	N	038010	500	45 억		91899	N	N	0	N	00	N
80	20231117	100437	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7770	20	2	0.26	235162320	30379	27.31	7750	7860	7660	10070	5430	7750	7740.84	1.02	0	1550	8130	7940	7770	7580	7410	7855	7495	45	2320	500	5420	10	1	9000000	699	6.47	0.81	12	0.34	1201.00	9636.00	11430	20230712	-32.02	6350	20231005	22.36	11430	-32.02	20230712	6350	22.36	20231005	11430	-32.02	20230712	6350	22.36	20231005	2.75	N	038010	500	45 억		91899	N	N	0	N	00	N
81	20231117	090437	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7850	100	2	1.29	43339010	5564	5.00	7750	7850	7750	10070	5430	7750	7792.03	1.02	0	1117	8130	7940	7770	7580	7410	7855	7495	45	2320	500	5420	10	1	9000000	707	6.54	0.81	12	0.06	1201.00	9636.00	11430	20230712	-31.32	6350	20231005	23.62	11430	-31.32	20230712	6350	23.62	20231005	11430	-31.32	20230712	6350	23.62	20231005	2.75	N	038010	500	45 억		91899	N	N	0	N	00	N
82	20231116	160435	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7820	30	2	0.39	806496470	103690	95.45	7790	7960	7600	10120	5460	7790	7777.96	1.04	0	-1202	8043	7916	7813	7686	7583	7865	7635	45	2330	500	5450	10	1	9000000	704	6.51	0.81	12	1.15	1201.00	9636.00	11430	20230712	-31.58	6350	20231005	23.15	11430	-31.58	20230712	6350	23.15	20231005	11430	-31.58	20230712	6350	23.15	20231005	2.73	N	038010	500	45 억		93366	N	N	0	N	00	N
83	20231116	150435	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7840	50	2	0.64	722367180	92950	85.56	7790	7960	7600	10120	5460	7790	7771.57	1.04	0	-137	8043	7916	7813	7686	7583	7865	7635	45	2330	500	5450	10	1	9000000	706	6.53	0.81	12	1.03	1201.00	9636.00	11430	20230712	-31.41	6350	20231005	23.46	11430	-31.41	20230712	6350	23.46	20231005	11430	-31.41	20230712	6350	23.46	20231005	2.73	N	038010	500	45 억		93366	N	N	0	N	00	N
84	20231116	140424	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7940	150	2	1.93	594622810	76679	70.58	7790	7960	7600	10120	5460	7790	7754.70	1.04	0	-1855	8043	7916	7813	7686	7583	7865	7635	45	2330	500	5450	10	1	9000000	715	6.61	0.82	12	0.85	1201.00	9636.00	11430	20230712	-30.53	6350	20231005	25.04	11430	-30.53	20230712	6350	25.04	20231005	11430	-30.53	20230712	6350	25.04	20231005	2.73	N	038010	500	45 억		93366	N	N	0	N	00	N
85	20231116	130434	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7710	-80	5	-1.03	419822040	54449	50.12	7790	7860	7600	10120	5460	7790	7710.37	1.04	0	-1195	8043	7916	7813	7686	7583	7865	7635	45	2330	500	5450	10	1	9000000	694	6.42	0.80	12	0.60	1201.00	9636.00	11430	20230712	-32.55	6350	20231005	21.42	11430	-32.55	20230712	6350	21.42	20231005	11430	-32.55	20230712	6350	21.42	20231005	2.73	N	038010	500	45 억		93366	N	N	0	N	00	N
86	20231116	120436	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7620	-170	5	-2.18	349931940	45327	41.72	7790	7860	7600	10120	5460	7790	7720.17	1.04	0	-1904	8043	7916	7813	7686	7583	7865	7635	45	2330	500	5450	10	1	9000000	686	6.34	0.79	12	0.50	1201.00	9636.00	11430	20230712	-33.33	6350	20231005	20.00	11430	-33.33	20230712	6350	20.00	20231005	11430	-33.33	20230712	6350	20.00	20231005	2.73	N	038010	500	45 억		93366	N	N	0	N	00	N
87	20231116	110433	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7670	-120	5	-1.54	221592060	28517	26.25	7790	7860	7670	10120	5460	7790	7770.52	1.04	0	-3348	8043	7916	7813	7686	7583	7865	7635	45	2330	500	5450	10	1	9000000	690	6.39	0.80	12	0.32	1201.00	9636.00	11430	20230712	-32.90	6350	20231005	20.79	11430	-32.90	20230712	6350	20.79	20231005	11430	-32.90	20230712	6350	20.79	20231005	2.73	N	038010	500	45 억		93366	N	N	0	N	00	N
88	20231116	100433	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7850	60	2	0.77	82135830	10547	9.71	7790	7850	7720	10120	5460	7790	7787.60	1.04	0	-2638	8043	7916	7813	7686	7583	7865	7635	45	2330	500	5450	10	1	9000000	707	6.54	0.81	12	0.12	1201.00	9636.00	11430	20230712	-31.32	6350	20231005	23.62	11430	-31.32	20230712	6350	23.62	20231005	11430	-31.32	20230712	6350	23.62	20231005	2.73	N	038010	500	45 억		93366	N	N	0	N	00	N
89	20231116	090432	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.04	0	0	8043	7916	7813	7686	7583	7865	7635	45	2330	500	5450	10	1	9000000	701	6.49	0.81	12	0.00	1201.00	9636.00	11430	20230712	-31.85	6350	20231005	22.68	11430	-31.85	20230712	6350	22.68	20231005	11430	-31.85	20230712	6350	22.68	20231005	2.73	N	038010	500	45 억		93366	N	N	0	N	00	N
90	20231115	160408	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7790	-100	5	-1.27	840906480	108133	172.66	7940	7940	7710	10250	5530	7890	7776.50	1.00	0	3485	8010	7950	7830	7770	7650	7980	7800	45	2360	500	5520	10	1	9000000	701	6.49	0.81	12	1.20	1201.00	9636.00	11430	20230712	-31.85	6350	20231005	22.68	11430	-31.85	20230712	6350	22.68	20231005	11430	-31.85	20230712	6350	22.68	20231005	2.71	N	038010	500	45 억		89793	N	N	0	N	00	N
91	20231115	150439	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7750	-140	5	-1.77	781839530	100529	160.52	7940	7940	7710	10250	5530	7890	7777.25	1.00	0	3838	8010	7950	7830	7770	7650	7980	7800	45	2360	500	5520	10	1	9000000	698	6.45	0.80	12	1.12	1201.00	9636.00	11430	20230712	-32.20	6350	20231005	22.05	11430	-32.20	20230712	6350	22.05	20231005	11430	-32.20	20230712	6350	22.05	20231005	2.71	N	038010	500	45 억		89793	N	N	0	N	00	N
92	20231115	140441	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7790	-100	5	-1.27	702400690	90284	144.16	7940	7940	7710	10250	5530	7890	7779.90	1.00	0	4735	8010	7950	7830	7770	7650	7980	7800	45	2360	500	5520	10	1	9000000	701	6.49	0.81	12	1.00	1201.00	9636.00	11430	20230712	-31.85	6350	20231005	22.68	11430	-31.85	20230712	6350	22.68	20231005	11430	-31.85	20230712	6350	22.68	20231005	2.71	N	038010	500	45 억		89793	N	N	0	N	00	N
93	20231115	130440	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7810	-80	5	-1.01	625767930	80448	128.45	7940	7940	7710	10250	5530	7890	7778.54	1.00	0	7000	8010	7950	7830	7770	7650	7980	7800	45	2360	500	5520	10	1	9000000	703	6.50	0.81	12	0.89	1201.00	9636.00	11430	20230712	-31.67	6350	20231005	22.99	11430	-31.67	20230712	6350	22.99	20231005	11430	-31.67	20230712	6350	22.99	20231005	2.71	N	038010	500	45 억		89793	N	N	0	N	00	N
94	20231115	120441	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7770	-120	5	-1.52	549715610	70666	112.83	7940	7940	7710	10250	5530	7890	7779.07	1.00	0	6837	8010	7950	7830	7770	7650	7980	7800	45	2360	500	5520	10	1	9000000	699	6.47	0.81	12	0.79	1201.00	9636.00	11430	20230712	-32.02	6350	20231005	22.36	11430	-32.02	20230712	6350	22.36	20231005	11430	-32.02	20230712	6350	22.36	20231005	2.71	N	038010	500	45 억		89793	N	N	0	N	00	N
95	20231115	110444	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7750	-140	5	-1.77	484480740	62247	99.39	7940	7940	7710	10250	5530	7890	7783.20	1.00	0	7265	8010	7950	7830	7770	7650	7980	7800	45	2360	500	5520	10	1	9000000	698	6.45	0.80	12	0.69	1201.00	9636.00	11430	20230712	-32.20	6350	20231005	22.05	11430	-32.20	20230712	6350	22.05	20231005	11430	-32.20	20230712	6350	22.05	20231005	2.71	N	038010	500	45 억		89793	N	N	0	N	00	N
96	20231115	100442	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7710	-180	5	-2.28	339496740	43520	69.49	7940	7940	7710	10250	5530	7890	7800.94	1.00	0	6668	8010	7950	7830	7770	7650	7980	7800	45	2360	500	5520	10	1	9000000	694	6.42	0.80	12	0.48	1201.00	9636.00	11430	20230712	-32.55	6350	20231005	21.42	11430	-32.55	20230712	6350	21.42	20231005	11430	-32.55	20230712	6350	21.42	20231005	2.71	N	038010	500	45 억		89793	N	N	0	N	00	N
97	20231115	090436	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7800	-90	5	-1.14	80870690	10324	16.48	7940	7940	7800	10250	5530	7890	7833.27	1.00	0	-28	8010	7950	7830	7770	7650	7980	7800	45	2360	500	5520	10	1	9000000	702	6.49	0.81	12	0.11	1201.00	9636.00	11430	20230712	-31.76	6350	20231005	22.83	11430	-31.76	20230712	6350	22.83	20231005	11430	-31.76	20230712	6350	22.83	20231005	2.71	N	038010	500	45 억		89793	N	N	0	N	00	N
98	20231114	160433	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7890	190	2	2.47	472756650	60603	58.65	7710	7890	7710	10010	5390	7700	7800.92	0.93	0	5019	8146	7922	7776	7552	7406	8035	7665	45	2310	500	5390	10	1	9000000	710	6.57	0.82	12	0.67	1201.00	9636.00	11430	20230712	-30.97	6350	20231005	24.25	11430	-30.97	20230712	6350	24.25	20231005	11430	-30.97	20230712	6350	24.25	20231005	2.72	N	038010	500	45 억		83340	N	N	0	N	00	N
99	20231114	150434	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7790	90	2	1.17	395135890	50719	49.09	7710	7870	7710	10010	5390	7700	7790.89	0.93	0	7113	8146	7922	7776	7552	7406	8035	7665	45	2310	500	5390	10	1	9000000	701	6.49	0.81	12	0.56	1201.00	9636.00	11430	20230712	-31.85	6350	20231005	22.68	11430	-31.85	20230712	6350	22.68	20231005	11430	-31.85	20230712	6350	22.68	20231005	2.72	N	038010	500	45 억		83340	N	N	0	N	00	N
100	20231114	140433	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7790	90	2	1.17	287398270	36854	35.67	7710	7870	7710	10010	5390	7700	7798.59	0.93	0	4793	8146	7922	7776	7552	7406	8035	7665	45	2310	500	5390	10	1	9000000	701	6.49	0.81	12	0.41	1201.00	9636.00	11430	20230712	-31.85	6350	20231005	22.68	11430	-31.85	20230712	6350	22.68	20231005	11430	-31.85	20230712	6350	22.68	20231005	2.72	N	038010	500	45 억		83340	N	N	0	N	00	N
101	20231114	130435	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7820	120	2	1.56	145086910	18646	18.05	7710	7850	7710	10010	5390	7700	7781.62	0.93	0	1951	8146	7922	7776	7552	7406	8035	7665	45	2310	500	5390	10	1	9000000	704	6.51	0.81	12	0.21	1201.00	9636.00	11430	20230712	-31.58	6350	20231005	23.15	11430	-31.58	20230712	6350	23.15	20231005	11430	-31.58	20230712	6350	23.15	20231005	2.72	N	038010	500	45 억		83340	N	N	0	N	00	N
102	20231114	120435	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7810	110	2	1.43	129978730	16708	16.17	7710	7850	7710	10010	5390	7700	7779.97	0.93	0	1208	8146	7922	7776	7552	7406	8035	7665	45	2310	500	5390	10	1	9000000	703	6.50	0.81	12	0.19	1201.00	9636.00	11430	20230712	-31.67	6350	20231005	22.99	11430	-31.67	20230712	6350	22.99	20231005	11430	-31.67	20230712	6350	22.99	20231005	2.72	N	038010	500	45 억		83340	N	N	0	N	00	N
103	20231114	110439	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7810	110	2	1.43	124412630	15993	15.48	7710	7850	7710	10010	5390	7700	7779.76	0.93	0	1115	8146	7922	7776	7552	7406	8035	7665	45	2310	500	5390	10	1	9000000	703	6.50	0.81	12	0.18	1201.00	9636.00	11430	20230712	-31.67	6350	20231005	22.99	11430	-31.67	20230712	6350	22.99	20231005	11430	-31.67	20230712	6350	22.99	20231005	2.72	N	038010	500	45 억		83340	N	N	0	N	00	N
104	20231114	100435	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7850	150	2	1.95	84525940	10867	10.52	7710	7850	7710	10010	5390	7700	7779.04	0.93	0	2272	8146	7922	7776	7552	7406	8035	7665	45	2310	500	5390	10	1	9000000	707	6.54	0.81	12	0.12	1201.00	9636.00	11430	20230712	-31.32	6350	20231005	23.62	11430	-31.32	20230712	6350	23.62	20231005	11430	-31.32	20230712	6350	23.62	20231005	2.72	N	038010	500	45 억		83340	N	N	0	N	00	N
105	20231114	090430	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7710	10	2	0.13	18115410	2343	2.27	7710	7780	7710	10010	5390	7700	7733.32	0.93	0	107	8146	7922	7776	7552	7406	8035	7665	45	2310	500	5390	10	1	9000000	694	6.42	0.80	12	0.03	1201.00	9636.00	11430	20230712	-32.55	6350	20231005	21.42	11430	-32.55	20230712	6350	21.42	20231005	11430	-32.55	20230712	6350	21.42	20231005	2.72	N	038010	500	45 억		83340	N	N	0	N	00	N
106	20231113	160428	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7700	70	2	0.92	802858560	102724	476.90	7630	8000	7630	9910	5350	7630	7816.48	1.03	0	-9462	7850	7740	7580	7470	7310	7660	7390	45	2280	500	5340	10	1	9000000	693	6.41	0.80	12	1.14	1201.00	9636.00	11430	20230712	-32.63	6350	20231005	21.26	11430	-32.63	20230712	6350	21.26	20231005	11430	-32.63	20230712	6350	21.26	20231005	2.74	N	038010	500	45 억		93016	N	N	0	N	00	N
107	20231113	150427	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7660	30	2	0.39	755084430	96485	447.93	7630	8000	7630	9910	5350	7630	7826.82	1.03	0	-8878	7850	7740	7580	7470	7310	7660	7390	45	2280	500	5340	10	1	9000000	689	6.38	0.79	12	1.07	1201.00	9636.00	11430	20230712	-32.98	6350	20231005	20.63	11430	-32.98	20230712	6350	20.63	20231005	11430	-32.98	20230712	6350	20.63	20231005	2.74	N	038010	500	45 억		93016	N	N	0	N	00	N
108	20231113	140425	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7720	90	2	1.18	707563990	90283	419.14	7630	8000	7630	9910	5350	7630	7838.19	1.03	0	-8878	7850	7740	7580	7470	7310	7660	7390	45	2280	500	5340	10	1	9000000	695	6.43	0.80	12	1.00	1201.00	9636.00	11430	20230712	-32.46	6350	20231005	21.57	11430	-32.46	20230712	6350	21.57	20231005	11430	-32.46	20230712	6350	21.57	20231005	2.74	N	038010	500	45 억		93016	N	N	0	N	00	N
109	20231113	130425	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7710	80	2	1.05	694941970	88650	411.56	7630	8000	7630	9910	5350	7630	7840.21	1.03	0	-8944	7850	7740	7580	7470	7310	7660	7390	45	2280	500	5340	10	1	9000000	694	6.42	0.80	12	0.99	1201.00	9636.00	11430	20230712	-32.55	6350	20231005	21.42	11430	-32.55	20230712	6350	21.42	20231005	11430	-32.55	20230712	6350	21.42	20231005	2.74	N	038010	500	45 억		93016	N	N	0	N	00	N
110	20231113	120425	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7680	50	2	0.66	665450870	84839	393.87	7630	8000	7630	9910	5350	7630	7844.80	1.03	0	-6835	7850	7740	7580	7470	7310	7660	7390	45	2280	500	5340	10	1	9000000	691	6.39	0.80	12	0.94	1201.00	9636.00	11430	20230712	-32.81	6350	20231005	20.94	11430	-32.81	20230712	6350	20.94	20231005	11430	-32.81	20230712	6350	20.94	20231005	2.74	N	038010	500	45 억		93016	N	N	0	N	00	N
111	20231113	110425	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7860	230	2	3.01	584796020	74492	345.83	7630	8000	7630	9910	5350	7630	7851.76	1.03	0	-1099	7850	7740	7580	7470	7310	7660	7390	45	2280	500	5340	10	1	9000000	707	6.54	0.82	12	0.83	1201.00	9636.00	11430	20230712	-31.23	6350	20231005	23.78	11430	-31.23	20230712	6350	23.78	20231005	11430	-31.23	20230712	6350	23.78	20231005	2.74	N	038010	500	45 억		93016	N	N	0	N	00	N
112	20231113	100423	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7680	50	2	0.66	73463090	9589	44.52	7630	7740	7630	9910	5350	7630	7662.68	1.03	0	1796	7850	7740	7580	7470	7310	7660	7390	45	2280	500	5340	10	1	9000000	691	6.39	0.80	12	0.11	1201.00	9636.00	11430	20230712	-32.81	6350	20231005	20.94	11430	-32.81	20230712	6350	20.94	20231005	11430	-32.81	20230712	6350	20.94	20231005	2.74	N	038010	500	45 억		93016	N	N	0	N	00	N
113	20231113	090426	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7660	30	2	0.39	20295340	2649	12.30	7630	7740	7630	9910	5350	7630	7667.77	1.03	0	330	7850	7740	7580	7470	7310	7660	7390	45	2280	500	5340	10	1	9000000	689	6.38	0.79	12	0.03	1201.00	9636.00	11430	20230712	-32.98	6350	20231005	20.63	11430	-32.98	20230712	6350	20.63	20231005	11430	-32.98	20230712	6350	20.63	20231005	2.74	N	038010	500	45 억		93016	N	N	0	N	00	N
114	20231110	160443	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7630	-90	5	-1.17	162128990	21399	81.08	7650	7690	7420	10030	5410	7720	7575.65	1.10	0	-6242	7926	7822	7686	7582	7446	7875	7635	45	2310	500	5400	10	1	9000000	687	6.35	0.79	12	0.24	1201.00	9636.00	11430	20230712	-33.25	6350	20231005	20.16	11430	-33.25	20230712	6350	20.16	20231005	11430	-33.25	20230712	6350	20.16	20231005	2.75	N	038010	500	45 억		99253	N	N	0	N	00	N
115	20231110	150432	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7600	-120	5	-1.55	149310540	19719	74.71	7650	7690	7420	10030	5410	7720	7571.01	1.10	0	-5793	7926	7822	7686	7582	7446	7875	7635	45	2310	500	5400	10	1	9000000	684	6.33	0.79	12	0.22	1201.00	9636.00	11430	20230712	-33.51	6350	20231005	19.69	11430	-33.51	20230712	6350	19.69	20231005	11430	-33.51	20230712	6350	19.69	20231005	2.75	N	038010	500	45 억		99253	N	N	0	N	00	N
116	20231110	140429	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7510	-210	5	-2.72	80964070	10771	40.81	7650	7670	7420	10030	5410	7720	7514.59	1.10	0	-3002	7926	7822	7686	7582	7446	7875	7635	45	2310	500	5400	10	1	9000000	676	6.25	0.78	12	0.12	1201.00	9636.00	11430	20230712	-34.30	6350	20231005	18.27	11430	-34.30	20230712	6350	18.27	20231005	11430	-34.30	20230712	6350	18.27	20231005	2.75	N	038010	500	45 억		99253	N	N	0	N	00	N
117	20231110	130430	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7500	-220	5	-2.85	78548590	10449	39.59	7650	7670	7420	10030	5410	7720	7515.00	1.10	0	-2973	7926	7822	7686	7582	7446	7875	7635	45	2310	500	5400	10	1	9000000	675	6.24	0.78	12	0.12	1201.00	9636.00	11430	20230712	-34.38	6350	20231005	18.11	11430	-34.38	20230712	6350	18.11	20231005	11430	-34.38	20230712	6350	18.11	20231005	2.75	N	038010	500	45 억		99253	N	N	0	N	00	N
118	20231110	120430	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7560	-160	5	-2.07	71313840	9486	35.94	7650	7670	7420	10030	5410	7720	7515.23	1.10	0	-2667	7926	7822	7686	7582	7446	7875	7635	45	2310	500	5400	10	1	9000000	680	6.29	0.78	12	0.11	1201.00	9636.00	11430	20230712	-33.86	6350	20231005	19.06	11430	-33.86	20230712	6350	19.06	20231005	11430	-33.86	20230712	6350	19.06	20231005	2.75	N	038010	500	45 억		99253	N	N	0	N	00	N
119	20231110	110427	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7580	-140	5	-1.81	63538870	8453	32.03	7650	7670	7420	10030	5410	7720	7513.82	1.10	0	-2461	7926	7822	7686	7582	7446	7875	7635	45	2310	500	5400	10	1	9000000	682	6.31	0.79	12	0.09	1201.00	9636.00	11430	20230712	-33.68	6350	20231005	19.37	11430	-33.68	20230712	6350	19.37	20231005	11430	-33.68	20230712	6350	19.37	20231005	2.75	N	038010	500	45 억		99253	N	N	0	N	00	N
120	20231110	100429	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7480	-240	5	-3.11	58030260	7720	29.25	7650	7670	7420	10030	5410	7720	7513.69	1.10	0	-2386	7926	7822	7686	7582	7446	7875	7635	45	2310	500	5400	10	1	9000000	673	6.23	0.78	12	0.09	1201.00	9636.00	11430	20230712	-34.56	6350	20231005	17.80	11430	-34.56	20230712	6350	17.80	20231005	11430	-34.56	20230712	6350	17.80	20231005	2.75	N	038010	500	45 억		99253	N	N	0	N	00	N
121	20231110	090422	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7670	-50	5	-0.65	3396760	443	1.68	7650	7670	7620	10030	5410	7720	7648.40	1.10	0	-117	7926	7822	7686	7582	7446	7875	7635	45	2310	500	5400	10	1	9000000	690	6.39	0.80	12	0.00	1201.00	9636.00	11430	20230712	-32.90	6350	20231005	20.79	11430	-32.90	20230712	6350	20.79	20231005	11430	-32.90	20230712	6350	20.79	20231005	2.75	N	038010	500	45 억		99253	N	N	0	N	00	N
122	20231109	160418	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7720	70	2	0.92	200003170	26179	141.85	7700	7790	7550	9940	5360	7650	7639.17	1.06	0	3789	7803	7726	7673	7596	7543	7700	7570	45	2290	500	5350	10	1	9000000	695	6.43	0.80	12	0.29	1201.00	9636.00	11430	20230712	-32.46	6350	20231005	21.57	11430	-32.46	20230712	6350	21.57	20231005	11430	-32.46	20230712	6350	21.57	20231005	2.71	N	038010	500	45 억		95364	N	N	0	N	00	N
123	20231109	150420	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7590	-60	5	-0.78	166243070	21762	117.92	7700	7790	7550	9940	5360	7650	7638.83	1.06	0	2728	7803	7726	7673	7596	7543	7700	7570	45	2290	500	5350	10	1	9000000	683	6.32	0.79	12	0.24	1201.00	9636.00	11430	20230712	-33.60	6350	20231005	19.53	11430	-33.60	20230712	6350	19.53	20231005	11430	-33.60	20230712	6350	19.53	20231005	2.71	N	038010	500	45 억		95364	N	N	0	N	00	N
124	20231109	140418	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7590	-60	5	-0.78	156663850	20502	111.09	7700	7790	7550	9940	5360	7650	7641.12	1.06	0	1936	7803	7726	7673	7596	7543	7700	7570	45	2290	500	5350	10	1	9000000	683	6.32	0.79	12	0.23	1201.00	9636.00	11430	20230712	-33.60	6350	20231005	19.53	11430	-33.60	20230712	6350	19.53	20231005	11430	-33.60	20230712	6350	19.53	20231005	2.71	N	038010	500	45 억		95364	N	N	0	N	00	N
125	20231109	130419	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7650	0	3	0.00	120580800	15770	85.45	7700	7790	7550	9940	5360	7650	7646.06	1.06	0	1077	7803	7726	7673	7596	7543	7700	7570	45	2290	500	5350	10	1	9000000	689	6.37	0.79	12	0.18	1201.00	9636.00	11430	20230712	-33.07	6350	20231005	20.47	11430	-33.07	20230712	6350	20.47	20231005	11430	-33.07	20230712	6350	20.47	20231005	2.71	N	038010	500	45 억		95364	N	N	0	N	00	N
126	20231109	120421	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7650	0	3	0.00	101962000	13329	72.22	7700	7790	7550	9940	5360	7650	7649.62	1.06	0	1226	7803	7726	7673	7596	7543	7700	7570	45	2290	500	5350	10	1	9000000	689	6.37	0.79	12	0.15	1201.00	9636.00	11430	20230712	-33.07	6350	20231005	20.47	11430	-33.07	20230712	6350	20.47	20231005	11430	-33.07	20230712	6350	20.47	20231005	2.71	N	038010	500	45 억		95364	N	N	0	N	00	N
127	20231109	110421	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7640	-10	5	-0.13	93400500	12214	66.18	7700	7790	7550	9940	5360	7650	7646.84	1.06	0	1127	7803	7726	7673	7596	7543	7700	7570	45	2290	500	5350	10	1	9000000	688	6.36	0.79	12	0.14	1201.00	9636.00	11430	20230712	-33.16	6350	20231005	20.31	11430	-33.16	20230712	6350	20.31	20231005	11430	-33.16	20230712	6350	20.31	20231005	2.71	N	038010	500	45 억		95364	N	N	0	N	00	N
128	20231109	100417	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7610	-40	5	-0.52	69070450	9026	48.91	7700	7790	7550	9940	5360	7650	7652.56	1.06	0	-134	7803	7726	7673	7596	7543	7700	7570	45	2290	500	5350	10	1	9000000	685	6.34	0.79	12	0.10	1201.00	9636.00	11430	20230712	-33.42	6350	20231005	19.84	11430	-33.42	20230712	6350	19.84	20231005	11430	-33.42	20230712	6350	19.84	20231005	2.71	N	038010	500	45 억		95364	N	N	0	N	00	N
129	20231109	090418	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7650	0	3	0.00	12591840	1645	8.91	7700	7700	7650	9940	5360	7650	7657.41	1.06	0	-408	7803	7726	7673	7596	7543	7700	7570	45	2290	500	5350	10	1	9000000	689	6.37	0.79	12	0.02	1201.00	9636.00	11430	20230712	-33.07	6350	20231005	20.47	11430	-33.07	20230712	6350	20.47	20231005	11430	-33.07	20230712	6350	20.47	20231005	2.71	N	038010	500	45 억		95364	N	N	0	N	00	N
130	20231108	160415	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7650	40	2	0.53	141674930	18441	50.96	7710	7750	7620	9890	5330	7610	7682.86	1.06	0	-344	8030	7820	7640	7430	7250	7730	7340	45	2280	500	5320	10	1	9000000	689	6.37	0.79	12	0.20	1201.00	9636.00	11430	20230712	-33.07	6350	20231005	20.47	11430	-33.07	20230712	6350	20.47	20231005	11430	-33.07	20230712	6350	20.47	20231005	2.85	N	038010	500	45 억		95702	N	N	0	N	00	N
131	20231108	150418	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7690	80	2	1.05	133181680	17331	47.89	7710	7750	7620	9890	5330	7610	7684.87	1.06	0	-285	8030	7820	7640	7430	7250	7730	7340	45	2280	500	5320	10	1	9000000	692	6.40	0.80	12	0.19	1201.00	9636.00	11430	20230712	-32.72	6350	20231005	21.10	11430	-32.72	20230712	6350	21.10	20231005	11430	-32.72	20230712	6350	21.10	20231005	2.85	N	038010	500	45 억		95702	N	N	0	N	00	N
132	20231108	140417	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7700	90	2	1.18	108986600	14164	39.14	7710	7750	7620	9890	5330	7610	7695.01	1.06	0	-70	8030	7820	7640	7430	7250	7730	7340	45	2280	500	5320	10	1	9000000	693	6.41	0.80	12	0.16	1201.00	9636.00	11430	20230712	-32.63	6350	20231005	21.26	11430	-32.63	20230712	6350	21.26	20231005	11430	-32.63	20230712	6350	21.26	20231005	2.85	N	038010	500	45 억		95702	N	N	0	N	00	N
133	20231108	130417	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7730	120	2	1.58	93683700	12177	33.65	7710	7750	7620	9890	5330	7610	7693.94	1.06	0	649	8030	7820	7640	7430	7250	7730	7340	45	2280	500	5320	10	1	9000000	696	6.44	0.80	12	0.14	1201.00	9636.00	11430	20230712	-32.37	6350	20231005	21.73	11430	-32.37	20230712	6350	21.73	20231005	11430	-32.37	20230712	6350	21.73	20231005	2.85	N	038010	500	45 억		95702	N	N	0	N	00	N
134	20231108	120418	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7690	80	2	1.05	75636210	9835	27.18	7710	7750	7620	9890	5330	7610	7691.05	1.06	0	915	8030	7820	7640	7430	7250	7730	7340	45	2280	500	5320	10	1	9000000	692	6.40	0.80	12	0.11	1201.00	9636.00	11430	20230712	-32.72	6350	20231005	21.10	11430	-32.72	20230712	6350	21.10	20231005	11430	-32.72	20230712	6350	21.10	20231005	2.85	N	038010	500	45 억		95702	N	N	0	N	00	N
135	20231108	110416	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7680	70	2	0.92	70442340	9158	25.31	7710	7750	7620	9890	5330	7610	7692.48	1.06	0	947	8030	7820	7640	7430	7250	7730	7340	45	2280	500	5320	10	1	9000000	691	6.39	0.80	12	0.10	1201.00	9636.00	11430	20230712	-32.81	6350	20231005	20.94	11430	-32.81	20230712	6350	20.94	20231005	11430	-32.81	20230712	6350	20.94	20231005	2.85	N	038010	500	45 억		95702	N	N	0	N	00	N
136	20231108	100416	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7650	40	2	0.53	51707830	6713	18.55	7710	7750	7620	9890	5330	7610	7703.55	1.06	0	1841	8030	7820	7640	7430	7250	7730	7340	45	2280	500	5320	10	1	9000000	689	6.37	0.79	12	0.07	1201.00	9636.00	11430	20230712	-33.07	6350	20231005	20.47	11430	-33.07	20230712	6350	20.47	20231005	11430	-33.07	20230712	6350	20.47	20231005	2.85	N	038010	500	45 억		95702	N	N	0	N	00	N
137	20231108	090415	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7680	70	2	0.92	3822600	497	1.37	7710	7710	7620	9890	5330	7610	7703.59	1.06	0	-46	8030	7820	7640	7430	7250	7730	7340	45	2280	500	5320	10	1	9000000	691	6.39	0.80	12	0.01	1201.00	9636.00	11430	20230712	-32.81	6350	20231005	20.94	11430	-32.81	20230712	6350	20.94	20231005	11430	-32.81	20230712	6350	20.94	20231005	2.85	N	038010	500	45 억		95702	N	N	0	N	00	N
138	20231107	160416	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7610	-240	5	-3.06	274630730	36187	50.32	7850	7850	7460	10200	5500	7850	7585.36	1.23	0	-15024	8010	7930	7780	7700	7550	7855	7625	45	2350	500	5490	10	1	9000000	685	6.34	0.79	12	0.40	1201.00	9636.00	11430	20230712	-33.42	6350	20231005	19.84	11430	-33.42	20230712	6350	19.84	20231005	11430	-33.42	20230712	6350	19.84	20231005	2.89	N	038010	500	45 억		110681	N	N	0	N	00	N
139	20231107	150417	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7620	-230	5	-2.93	266502850	35119	48.83	7850	7850	7460	10200	5500	7850	7584.83	1.23	0	-14796	8010	7930	7780	7700	7550	7855	7625	45	2350	500	5490	10	1	9000000	686	6.34	0.79	12	0.39	1201.00	9636.00	11430	20230712	-33.33	6350	20231005	20.00	11430	-33.33	20230712	6350	20.00	20231005	11430	-33.33	20230712	6350	20.00	20231005	2.89	N	038010	500	45 억		110681	N	N	0	N	00	N
140	20231107	140420	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7530	-320	5	-4.08	205858040	27115	37.70	7850	7850	7460	10200	5500	7850	7587.24	1.23	0	-12605	8010	7930	7780	7700	7550	7855	7625	45	2350	500	5490	10	1	9000000	678	6.27	0.78	12	0.30	1201.00	9636.00	11430	20230712	-34.12	6350	20231005	18.58	11430	-34.12	20230712	6350	18.58	20231005	11430	-34.12	20230712	6350	18.58	20231005	2.89	N	038010	500	45 억		110681	N	N	0	N	00	N
141	20231107	130418	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7490	-360	5	-4.59	184237570	24236	33.70	7850	7850	7460	10200	5500	7850	7596.64	1.23	0	-10994	8010	7930	7780	7700	7550	7855	7625	45	2350	500	5490	10	1	9000000	674	6.24	0.78	12	0.27	1201.00	9636.00	11430	20230712	-34.47	6350	20231005	17.95	11430	-34.47	20230712	6350	17.95	20231005	11430	-34.47	20230712	6350	17.95	20231005	2.89	N	038010	500	45 억		110681	N	N	0	N	00	N
142	20231107	120414	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7490	-360	5	-4.59	160569260	21075	29.31	7850	7850	7460	10200	5500	7850	7613.39	1.23	0	-9076	8010	7930	7780	7700	7550	7855	7625	45	2350	500	5490	10	1	9000000	674	6.24	0.78	12	0.23	1201.00	9636.00	11430	20230712	-34.47	6350	20231005	17.95	11430	-34.47	20230712	6350	17.95	20231005	11430	-34.47	20230712	6350	17.95	20231005	2.89	N	038010	500	45 억		110681	N	N	0	N	00	N
143	20231107	110415	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7600	-250	5	-3.18	103120650	13447	18.70	7850	7850	7530	10200	5500	7850	7661.74	1.23	0	-3141	8010	7930	7780	7700	7550	7855	7625	45	2350	500	5490	10	1	9000000	684	6.33	0.79	12	0.15	1201.00	9636.00	11430	20230712	-33.51	6350	20231005	19.69	11430	-33.51	20230712	6350	19.69	20231005	11430	-33.51	20230712	6350	19.69	20231005	2.89	N	038010	500	45 억		110681	N	N	0	N	00	N
144	20231107	100420	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7640	-210	5	-2.68	69097770	8971	12.47	7850	7850	7530	10200	5500	7850	7693.73	1.23	0	-3074	8010	7930	7780	7700	7550	7855	7625	45	2350	500	5490	10	1	9000000	688	6.36	0.79	12	0.10	1201.00	9636.00	11430	20230712	-33.16	6350	20231005	20.31	11430	-33.16	20230712	6350	20.31	20231005	11430	-33.16	20230712	6350	20.31	20231005	2.89	N	038010	500	45 억		110681	N	N	0	N	00	N
145	20231107	090410	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7610	-240	5	-3.06	24658540	3176	4.42	7850	7850	7600	10200	5500	7850	7748.15	1.23	0	-1858	8010	7930	7780	7700	7550	7855	7625	45	2350	500	5490	10	1	9000000	685	6.34	0.79	12	0.04	1201.00	9636.00	11430	20230712	-33.42	6350	20231005	19.84	11430	-33.42	20230712	6350	19.84	20231005	11430	-33.42	20230712	6350	19.84	20231005	2.89	N	038010	500	45 억		110681	N	N	0	N	00	N
146	20231106	160407	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7850	120	2	1.55	550641780	71477	199.28	7860	7860	7630	10040	5420	7730	7703.65	1.35	0	-11356	7930	7830	7630	7530	7330	7880	7580	45	2310	500	5410	10	1	9000000	707	6.54	0.81	12	0.79	1201.00	9636.00	11430	20230712	-31.32	6350	20231005	23.62	11430	-31.32	20230712	6350	23.62	20231005	11430	-31.32	20230712	6350	23.62	20231005	2.88	N	038010	500	45 억		121823	N	N	0	N	00	N
147	20231106	150409	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7700	-30	5	-0.39	499211830	64856	180.82	7860	7860	7630	10040	5420	7730	7697.22	1.35	0	-7767	7930	7830	7630	7530	7330	7880	7580	45	2310	500	5410	10	1	9000000	693	6.41	0.80	12	0.72	1201.00	9636.00	11430	20230712	-32.63	6350	20231005	21.26	11430	-32.63	20230712	6350	21.26	20231005	11430	-32.63	20230712	6350	21.26	20231005	2.88	N	038010	500	45 억		121823	N	N	0	N	00	N
148	20231106	140407	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7680	-50	5	-0.65	439226300	57053	159.06	7860	7860	7630	10040	5420	7730	7698.55	1.35	0	-7018	7930	7830	7630	7530	7330	7880	7580	45	2310	500	5410	10	1	9000000	691	6.39	0.80	12	0.63	1201.00	9636.00	11430	20230712	-32.81	6350	20231005	20.94	11430	-32.81	20230712	6350	20.94	20231005	11430	-32.81	20230712	6350	20.94	20231005	2.88	N	038010	500	45 억		121823	N	N	0	N	00	N
149	20231106	130412	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7650	-80	5	-1.03	420401290	54604	152.24	7860	7860	7630	10040	5420	7730	7699.08	1.35	0	-5699	7930	7830	7630	7530	7330	7880	7580	45	2310	500	5410	10	1	9000000	689	6.37	0.79	12	0.61	1201.00	9636.00	11430	20230712	-33.07	6350	20231005	20.47	11430	-33.07	20230712	6350	20.47	20231005	11430	-33.07	20230712	6350	20.47	20231005	2.88	N	038010	500	45 억		121823	N	N	0	N	00	N
150	20231106	120409	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7670	-60	5	-0.78	367596450	47716	133.03	7860	7860	7630	10040	5420	7730	7703.83	1.35	0	-5149	7930	7830	7630	7530	7330	7880	7580	45	2310	500	5410	10	1	9000000	690	6.39	0.80	12	0.53	1201.00	9636.00	11430	20230712	-32.90	6350	20231005	20.79	11430	-32.90	20230712	6350	20.79	20231005	11430	-32.90	20230712	6350	20.79	20231005	2.88	N	038010	500	45 억		121823	N	N	0	N	00	N
151	20231106	110410	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7700	-30	5	-0.39	293242900	38001	105.95	7860	7860	7630	10040	5420	7730	7716.71	1.35	0	-1031	7930	7830	7630	7530	7330	7880	7580	45	2310	500	5410	10	1	9000000	693	6.41	0.80	12	0.42	1201.00	9636.00	11430	20230712	-32.63	6350	20231005	21.26	11430	-32.63	20230712	6350	21.26	20231005	11430	-32.63	20230712	6350	21.26	20231005	2.88	N	038010	500	45 억		121823	N	N	0	N	00	N
152	20231106	100348	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7720	-10	5	-0.13	255072100	33038	92.11	7860	7860	7630	10040	5420	7730	7720.56	1.35	0	750	7930	7830	7630	7530	7330	7880	7580	45	2310	500	5410	10	1	9000000	695	6.43	0.80	12	0.37	1201.00	9636.00	11430	20230712	-32.46	6350	20231005	21.57	11430	-32.46	20230712	6350	21.57	20231005	11430	-32.46	20230712	6350	21.57	20231005	2.88	N	038010	500	45 억		121823	N	N	0	N	00	N
153	20231106	090410	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7690	-40	5	-0.52	125264130	16197	45.16	7860	7860	7660	10040	5420	7730	7733.79	1.35	0	2922	7930	7830	7630	7530	7330	7880	7580	45	2310	500	5410	10	1	9000000	692	6.40	0.80	12	0.18	1201.00	9636.00	11430	20230712	-32.72	6350	20231005	21.10	11430	-32.72	20230712	6350	21.10	20231005	11430	-32.72	20230712	6350	21.10	20231005	2.88	N	038010	500	45 억		121823	N	N	0	N	00	N
154	20231103	160404	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7730	150	2	1.98	272233300	35701	71.22	7610	7730	7430	9850	5310	7580	7625.14	1.40	0	-4235	7673	7626	7563	7516	7453	7650	7540	45	2270	500	5300	10	1	9000000	696	6.44	0.80	12	0.40	1201.00	9636.00	11430	20230712	-32.37	6350	20231005	21.73	11430	-32.37	20230712	6350	21.73	20231005	11430	-32.37	20230712	6350	21.73	20231005	3.09	N	038010	500	45 억		126299	N	N	0	N	00	N
155	20231103	150405	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7690	110	2	1.45	216708960	28494	56.84	7610	7700	7430	9850	5310	7580	7605.42	1.40	0	-3423	7673	7626	7563	7516	7453	7650	7540	45	2270	500	5300	10	1	9000000	692	6.40	0.80	12	0.32	1201.00	9636.00	11430	20230712	-32.72	6350	20231005	21.10	11430	-32.72	20230712	6350	21.10	20231005	11430	-32.72	20230712	6350	21.10	20231005	3.09	N	038010	500	45 억		126299	N	N	0	N	00	N
156	20231103	140404	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7650	70	2	0.92	185983180	24487	48.85	7610	7690	7430	9850	5310	7580	7595.18	1.40	0	-3941	7673	7626	7563	7516	7453	7650	7540	45	2270	500	5300	10	1	9000000	689	6.37	0.79	12	0.27	1201.00	9636.00	11430	20230712	-33.07	6350	20231005	20.47	11430	-33.07	20230712	6350	20.47	20231005	11430	-33.07	20230712	6350	20.47	20231005	3.09	N	038010	500	45 억		126299	N	N	0	N	00	N
157	20231103	130404	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7660	80	2	1.06	166020950	21869	43.63	7610	7690	7430	9850	5310	7580	7591.61	1.40	0	-3931	7673	7626	7563	7516	7453	7650	7540	45	2270	500	5300	10	1	9000000	689	6.38	0.79	12	0.24	1201.00	9636.00	11430	20230712	-32.98	6350	20231005	20.63	11430	-32.98	20230712	6350	20.63	20231005	11430	-32.98	20230712	6350	20.63	20231005	3.09	N	038010	500	45 억		126299	N	N	0	N	00	N
158	20231103	120402	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7640	60	2	0.79	113296740	14976	29.88	7610	7660	7430	9850	5310	7580	7565.22	1.40	0	-5149	7673	7626	7563	7516	7453	7650	7540	45	2270	500	5300	10	1	9000000	688	6.36	0.79	12	0.17	1201.00	9636.00	11430	20230712	-33.16	6350	20231005	20.31	11430	-33.16	20230712	6350	20.31	20231005	11430	-33.16	20230712	6350	20.31	20231005	3.09	N	038010	500	45 억		126299	N	N	0	N	00	N
159	20231103	110407	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7580	0	3	0.00	81788220	10832	21.61	7610	7610	7430	9850	5310	7580	7550.61	1.40	0	-5630	7673	7626	7563	7516	7453	7650	7540	45	2270	500	5300	10	1	9000000	682	6.31	0.79	12	0.12	1201.00	9636.00	11430	20230712	-33.68	6350	20231005	19.37	11430	-33.68	20230712	6350	19.37	20231005	11430	-33.68	20230712	6350	19.37	20231005	3.09	N	038010	500	45 억		126299	N	N	0	N	00	N
160	20231103	100401	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7520	-60	5	-0.79	63386110	8401	16.76	7610	7610	7430	9850	5310	7580	7545.07	1.40	0	-5530	7673	7626	7563	7516	7453	7650	7540	45	2270	500	5300	10	1	9000000	677	6.26	0.78	12	0.09	1201.00	9636.00	11430	20230712	-34.21	6350	20231005	18.43	11430	-34.21	20230712	6350	18.43	20231005	11430	-34.21	20230712	6350	18.43	20231005	3.09	N	038010	500	45 억		126299	N	N	0	N	00	N
161	20231103	090401	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7500	-80	5	-1.06	25731330	3397	6.78	7610	7610	7500	9850	5310	7580	7574.72	1.40	0	-1261	7673	7626	7563	7516	7453	7650	7540	45	2270	500	5300	10	1	9000000	675	6.24	0.78	12	0.04	1201.00	9636.00	11430	20230712	-34.38	6350	20231005	18.11	11430	-34.38	20230712	6350	18.11	20231005	11430	-34.38	20230712	6350	18.11	20231005	3.09	N	038010	500	45 억		126299	N	N	0	N	00	N
162	20231102	160401	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7580	60	2	0.80	377473000	50112	80.52	7530	7610	7500	9770	5270	7520	7532.48	1.44	0	-3190	7640	7580	7470	7410	7300	7610	7440	45	2250	500	5260	10	1	9000000	682	6.31	0.79	12	0.56	1201.00	9636.00	11430	20230712	-33.68	6350	20231005	19.37	11430	-33.68	20230712	6350	19.37	20231005	11430	-33.68	20230712	6350	19.37	20231005	3.16	N	038010	500	45 억		129493	N	N	0	N	00	N
163	20231102	150405	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7540	20	2	0.27	325095150	43192	69.40	7530	7610	7500	9770	5270	7520	7526.74	1.44	0	-2117	7640	7580	7470	7410	7300	7610	7440	45	2250	500	5260	10	1	9000000	679	6.28	0.78	12	0.48	1201.00	9636.00	11430	20230712	-34.03	6350	20231005	18.74	11430	-34.03	20230712	6350	18.74	20231005	11430	-34.03	20230712	6350	18.74	20231005	3.16	N	038010	500	45 억		129493	N	N	0	N	00	N
164	20231102	140358	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7520	0	3	0.00	291327210	38704	62.19	7530	7610	7500	9770	5270	7520	7527.06	1.44	0	-1339	7640	7580	7470	7410	7300	7610	7440	45	2250	500	5260	10	1	9000000	677	6.26	0.78	12	0.43	1201.00	9636.00	11430	20230712	-34.21	6350	20231005	18.43	11430	-34.21	20230712	6350	18.43	20231005	11430	-34.21	20230712	6350	18.43	20231005	3.16	N	038010	500	45 억		129493	N	N	0	N	00	N
165	20231102	130402	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7520	0	3	0.00	279427360	37122	59.65	7530	7610	7500	9770	5270	7520	7527.27	1.44	0	-949	7640	7580	7470	7410	7300	7610	7440	45	2250	500	5260	10	1	9000000	677	6.26	0.78	12	0.41	1201.00	9636.00	11430	20230712	-34.21	6350	20231005	18.43	11430	-34.21	20230712	6350	18.43	20231005	11430	-34.21	20230712	6350	18.43	20231005	3.16	N	038010	500	45 억		129493	N	N	0	N	00	N
166	20231102	120359	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7530	10	2	0.13	227418210	30198	48.52	7530	7610	7500	9770	5270	7520	7530.90	1.44	0	-513	7640	7580	7470	7410	7300	7610	7440	45	2250	500	5260	10	1	9000000	678	6.27	0.78	12	0.34	1201.00	9636.00	11430	20230712	-34.12	6350	20231005	18.58	11430	-34.12	20230712	6350	18.58	20231005	11430	-34.12	20230712	6350	18.58	20231005	3.16	N	038010	500	45 억		129493	N	N	0	N	00	N
167	20231102	110359	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7540	20	2	0.27	194226090	25788	41.44	7530	7610	7500	9770	5270	7520	7531.65	1.44	0	543	7640	7580	7470	7410	7300	7610	7440	45	2250	500	5260	10	1	9000000	679	6.28	0.78	12	0.29	1201.00	9636.00	11430	20230712	-34.03	6350	20231005	18.74	11430	-34.03	20230712	6350	18.74	20231005	11430	-34.03	20230712	6350	18.74	20231005	3.16	N	038010	500	45 억		129493	N	N	0	N	00	N
168	20231102	100400	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7540	20	2	0.27	115992760	15374	24.70	7530	7610	7500	9770	5270	7520	7544.74	1.44	0	1053	7640	7580	7470	7410	7300	7610	7440	45	2250	500	5260	10	1	9000000	679	6.28	0.78	12	0.17	1201.00	9636.00	11430	20230712	-34.03	6350	20231005	18.74	11430	-34.03	20230712	6350	18.74	20231005	11430	-34.03	20230712	6350	18.74	20231005	3.16	N	038010	500	45 억		129493	N	N	0	N	00	N
169	20231102	090404	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7610	90	2	1.20	19120220	2528	4.06	7530	7610	7530	9770	5270	7520	7563.38	1.44	0	-367	7640	7580	7470	7410	7300	7610	7440	45	2250	500	5260	10	1	9000000	685	6.34	0.79	12	0.03	1201.00	9636.00	11430	20230712	-33.42	6350	20231005	19.84	11430	-33.42	20230712	6350	19.84	20231005	11430	-33.42	20230712	6350	19.84	20231005	3.16	N	038010	500	45 억		129493	N	N	0	N	00	N
170	20231101	160400	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7520	160	2	2.17	463083020	62225	102.47	7420	7530	7360	9560	5160	7360	7442.11	1.35	0	9952	7686	7522	7326	7162	6966	7425	7065	45	2200	500	5150	10	1	9000000	677	6.26	0.78	12	0.69	1201.00	9636.00	11430	20230712	-34.21	6350	20231005	18.43	11430	-34.21	20230712	6350	18.43	20231005	11430	-34.21	20230712	6350	18.43	20231005	3.24	N	038010	500	45 억		121718	N	N	0	N	00	N
171	20231101	150358	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7420	60	2	0.82	425832570	57250	94.27	7420	7530	7360	9560	5160	7360	7438.19	1.35	0	12390	7686	7522	7326	7162	6966	7425	7065	45	2200	500	5150	10	1	9000000	668	6.18	0.77	12	0.64	1201.00	9636.00	11430	20230712	-35.08	6350	20231005	16.85	11430	-35.08	20230712	6350	16.85	20231005	11430	-35.08	20230712	6350	16.85	20231005	3.24	N	038010	500	45 억		121718	N	N	0	N	00	N
172	20231101	140355	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7450	90	2	1.22	389496340	52347	86.20	7420	7530	7360	9560	5160	7360	7440.73	1.35	0	11763	7686	7522	7326	7162	6966	7425	7065	45	2200	500	5150	10	1	9000000	671	6.20	0.77	12	0.58	1201.00	9636.00	11430	20230712	-34.82	6350	20231005	17.32	11430	-34.82	20230712	6350	17.32	20231005	11430	-34.82	20230712	6350	17.32	20231005	3.24	N	038010	500	45 억		121718	N	N	0	N	00	N
173	20231101	130358	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7440	80	2	1.09	369537630	49664	81.78	7420	7530	7360	9560	5160	7360	7440.83	1.35	0	11408	7686	7522	7326	7162	6966	7425	7065	45	2200	500	5150	10	1	9000000	670	6.19	0.77	12	0.55	1201.00	9636.00	11430	20230712	-34.91	6350	20231005	17.17	11430	-34.91	20230712	6350	17.17	20231005	11430	-34.91	20230712	6350	17.17	20231005	3.24	N	038010	500	45 억		121718	N	N	0	N	00	N
174	20231101	120405	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7450	90	2	1.22	258686210	34654	57.07	7420	7530	7410	9560	5160	7360	7464.97	1.35	0	10228	7686	7522	7326	7162	6966	7425	7065	45	2200	500	5150	10	1	9000000	671	6.20	0.77	12	0.39	1201.00	9636.00	11430	20230712	-34.82	6350	20231005	17.32	11430	-34.82	20230712	6350	17.32	20231005	11430	-34.82	20230712	6350	17.32	20231005	3.24	N	038010	500	45 억		121718	N	N	0	N	00	N
175	20231101	110409	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7480	120	2	1.63	237560600	31818	52.40	7420	7530	7410	9560	5160	7360	7466.39	1.35	0	10725	7686	7522	7326	7162	6966	7425	7065	45	2200	500	5150	10	1	9000000	673	6.23	0.78	12	0.35	1201.00	9636.00	11430	20230712	-34.56	6350	20231005	17.80	11430	-34.56	20230712	6350	17.80	20231005	11430	-34.56	20230712	6350	17.80	20231005	3.24	N	038010	500	45 억		121718	N	N	0	N	00	N
176	20231101	100403	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7500	140	2	1.90	181790850	24378	40.14	7420	7510	7410	9560	5160	7360	7457.36	1.35	0	9528	7686	7522	7326	7162	6966	7425	7065	45	2200	500	5150	10	1	9000000	675	6.24	0.78	12	0.27	1201.00	9636.00	11430	20230712	-34.38	6350	20231005	18.11	11430	-34.38	20230712	6350	18.11	20231005	11430	-34.38	20230712	6350	18.11	20231005	3.24	N	038010	500	45 억		121718	N	N	0	N	00	N
177	20231101	090406	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7500	140	2	1.90	71109920	9542	15.71	7420	7510	7410	9560	5160	7360	7452.76	1.35	0	4806	7686	7522	7326	7162	6966	7425	7065	45	2200	500	5150	10	1	9000000	675	6.24	0.78	12	0.11	1201.00	9636.00	11430	20230712	-34.38	6350	20231005	18.11	11430	-34.38	20230712	6350	18.11	20231005	11430	-34.38	20230712	6350	18.11	20231005	3.24	N	038010	500	45 억		121718	N	N	0	N	00	N