KissMeData/023160/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	160351	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15030	-10	5	-0.07	1700949380	114125	80.16	14990	15160	14780	19550	10530	15040	14903.91	15.47	0	-12136	15653	15346	15153	14846	14653	15250	14750	133	4510	500	11430	10	1	26500000	3983	11.13	0.81	12	0.43	1350.00	18540.00	22650	20230808	-33.64	13810	20231113	8.83	22650	-33.64	20230808	13810	8.83	20231113	22650	-33.64	20230808	13810	8.83	20231113	1.78	N	023160	500	132 억		4098296	N	N	0	N	00	N
3	20231130	150352	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14880	-160	5	-1.06	1424736040	95640	67.18	14990	15160	14780	19550	10530	15040	14896.56	15.47	0	-15950	15653	15346	15153	14846	14653	15250	14750	133	4510	500	11430	10	1	26500000	3943	11.02	0.80	12	0.36	1350.00	18540.00	22650	20230808	-34.30	13810	20231113	7.75	22650	-34.30	20230808	13810	7.75	20231113	22650	-34.30	20230808	13810	7.75	20231113	1.78	N	023160	500	132 억		4098296	N	N	0	N	00	N
4	20231130	140350	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14890	-150	5	-1.00	1144553270	76836	53.97	14990	15160	14780	19550	10530	15040	14895.68	15.47	0	-14723	15653	15346	15153	14846	14653	15250	14750	133	4510	500	11430	10	1	26500000	3946	11.03	0.80	12	0.29	1350.00	18540.00	22650	20230808	-34.26	13810	20231113	7.82	22650	-34.26	20230808	13810	7.82	20231113	22650	-34.26	20230808	13810	7.82	20231113	1.78	N	023160	500	132 억		4098296	N	N	0	N	00	N
5	20231130	130349	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14900	-140	5	-0.93	867883490	58275	40.93	14990	15160	14780	19550	10530	15040	14892.39	15.47	0	-13401	15653	15346	15153	14846	14653	15250	14750	133	4510	500	11430	10	1	26500000	3949	11.04	0.80	12	0.22	1350.00	18540.00	22650	20230808	-34.22	13810	20231113	7.89	22650	-34.22	20230808	13810	7.89	20231113	22650	-34.22	20230808	13810	7.89	20231113	1.78	N	023160	500	132 억		4098296	N	N	0	N	00	N
6	20231130	120356	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14910	-130	5	-0.86	717403560	48160	33.83	14990	15160	14780	19550	10530	15040	14895.65	15.47	0	-13455	15653	15346	15153	14846	14653	15250	14750	133	4510	500	11430	10	1	26500000	3951	11.04	0.80	12	0.18	1350.00	18540.00	22650	20230808	-34.17	13810	20231113	7.97	22650	-34.17	20230808	13810	7.97	20231113	22650	-34.17	20230808	13810	7.97	20231113	1.78	N	023160	500	132 억		4098296	N	N	0	N	00	N
7	20231130	110352	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15000	-40	5	-0.27	653161830	43859	30.81	14990	15160	14780	19550	10530	15040	14891.63	15.47	0	-13132	15653	15346	15153	14846	14653	15250	14750	133	4510	500	11430	10	1	26500000	3975	11.11	0.81	12	0.17	1350.00	18540.00	22650	20230808	-33.77	13810	20231113	8.62	22650	-33.77	20230808	13810	8.62	20231113	22650	-33.77	20230808	13810	8.62	20231113	1.78	N	023160	500	132 억		4098296	N	N	0	N	00	N
8	20231130	100348	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14830	-210	5	-1.40	408023580	27365	19.22	14990	15160	14780	19550	10530	15040	14909.46	15.47	0	-11068	15653	15346	15153	14846	14653	15250	14750	133	4510	500	11430	10	1	26500000	3930	10.99	0.80	12	0.10	1350.00	18540.00	22650	20230808	-34.53	13810	20231113	7.39	22650	-34.53	20230808	13810	7.39	20231113	22650	-34.53	20230808	13810	7.39	20231113	1.78	N	023160	500	132 억		4098296	N	N	0	N	00	N
9	20231130	090351	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15040	0	3	0.00	21806410	1452	1.02	14990	15040	14990	19550	10530	15040	15014.70	15.47	0	531	15653	15346	15153	14846	14653	15250	14750	133	4510	500	11430	10	1	26500000	3986	11.14	0.81	12	0.01	1350.00	18540.00	22650	20230808	-33.60	13810	20231113	8.91	22650	-33.60	20230808	13810	8.91	20231113	22650	-33.60	20230808	13810	8.91	20231113	1.78	N	023160	500	132 억		4098296	N	N	0	N	00	N
10	20231129	160349	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15040	-230	5	-1.51	2146637700	142154	95.23	15300	15460	14960	19850	10690	15270	15100.84	15.66	0	-55653	15610	15440	15170	15000	14730	15525	15085	133	4580	500	11600	10	1	26500000	3986	11.14	0.81	12	0.54	1350.00	18540.00	22650	20230808	-33.60	13810	20231113	8.91	22650	-33.60	20230808	13810	8.91	20231113	22650	-33.60	20230808	13810	8.91	20231113	1.76	N	023160	500	132 억		4150801	N	N	0	N	00	N
11	20231129	150351	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14980	-290	5	-1.90	2038441440	134944	90.40	15300	15460	14960	19850	10690	15270	15105.83	15.66	0	-54908	15610	15440	15170	15000	14730	15525	15085	133	4580	500	11600	10	1	26500000	3970	11.10	0.81	12	0.51	1350.00	18540.00	22650	20230808	-33.86	13810	20231113	8.47	22650	-33.86	20230808	13810	8.47	20231113	22650	-33.86	20230808	13810	8.47	20231113	1.76	N	023160	500	132 억		4150801	N	N	0	N	00	N
12	20231129	140350	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15050	-220	5	-1.44	1560712330	103116	69.08	15300	15460	15050	19850	10690	15270	15135.50	15.66	0	-46705	15610	15440	15170	15000	14730	15525	15085	133	4580	500	11600	10	1	26500000	3988	11.15	0.81	12	0.39	1350.00	18540.00	22650	20230808	-33.55	13810	20231113	8.98	22650	-33.55	20230808	13810	8.98	20231113	22650	-33.55	20230808	13810	8.98	20231113	1.76	N	023160	500	132 억		4150801	N	N	0	N	00	N
13	20231129	130352	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15100	-170	5	-1.11	1187743270	78360	52.49	15300	15460	15070	19850	10690	15270	15157.52	15.66	0	-30676	15610	15440	15170	15000	14730	15525	15085	133	4580	500	11600	10	1	26500000	4002	11.19	0.81	12	0.30	1350.00	18540.00	22650	20230808	-33.33	13810	20231113	9.34	22650	-33.33	20230808	13810	9.34	20231113	22650	-33.33	20230808	13810	9.34	20231113	1.76	N	023160	500	132 억		4150801	N	N	0	N	00	N
14	20231129	120352	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15110	-160	5	-1.05	1048498130	69138	46.32	15300	15460	15070	19850	10690	15270	15165.29	15.66	0	-28116	15610	15440	15170	15000	14730	15525	15085	133	4580	500	11600	10	1	26500000	4004	11.19	0.81	12	0.26	1350.00	18540.00	22650	20230808	-33.29	13810	20231113	9.41	22650	-33.29	20230808	13810	9.41	20231113	22650	-33.29	20230808	13810	9.41	20231113	1.76	N	023160	500	132 억		4150801	N	N	0	N	00	N
15	20231129	110351	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15080	-190	5	-1.24	910312390	59988	40.19	15300	15460	15070	19850	10690	15270	15174.91	15.66	0	-25937	15610	15440	15170	15000	14730	15525	15085	133	4580	500	11600	10	1	26500000	3996	11.17	0.81	12	0.23	1350.00	18540.00	22650	20230808	-33.42	13810	20231113	9.20	22650	-33.42	20230808	13810	9.20	20231113	22650	-33.42	20230808	13810	9.20	20231113	1.76	N	023160	500	132 억		4150801	N	N	0	N	00	N
16	20231129	100348	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15100	-170	5	-1.11	599920110	39438	26.42	15300	15460	15070	19850	10690	15270	15211.73	15.66	0	-22369	15610	15440	15170	15000	14730	15525	15085	133	4580	500	11600	10	1	26500000	4002	11.19	0.81	12	0.15	1350.00	18540.00	22650	20230808	-33.33	13810	20231113	9.34	22650	-33.33	20230808	13810	9.34	20231113	22650	-33.33	20230808	13810	9.34	20231113	1.76	N	023160	500	132 억		4150801	N	N	0	N	00	N
17	20231129	090347	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15280	10	2	0.07	66352890	4362	2.92	15300	15300	15150	19850	10690	15270	15211.57	15.66	0	-1297	15610	15440	15170	15000	14730	15525	15085	133	4580	500	11600	10	1	26500000	4049	11.32	0.82	12	0.02	1350.00	18540.00	22650	20230808	-32.54	13810	20231113	10.64	22650	-32.54	20230808	13810	10.64	20231113	22650	-32.54	20230808	13810	10.64	20231113	1.76	N	023160	500	132 억		4150801	N	N	0	N	00	N
18	20231128	160350	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15270	350	2	2.35	2253868800	148124	153.20	14930	15340	14900	19390	10450	14920	15216.45	15.71	0	-12101	15253	15086	15003	14836	14753	15045	14795	133	4470	500	11330	10	1	26500000	4047	11.31	0.82	12	0.56	1350.00	18540.00	22650	20230808	-32.58	13810	20231113	10.57	22650	-32.58	20230808	13810	10.57	20231113	22650	-32.58	20230808	13810	10.57	20231113	1.77	N	023160	500	132 억		4163990	N	N	0	N	00	N
19	20231128	150327	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15230	310	2	2.08	2144882030	140975	145.81	14930	15340	14900	19390	10450	14920	15215.15	15.71	0	-8898	15253	15086	15003	14836	14753	15045	14795	133	4470	500	11330	10	1	26500000	4036	11.28	0.82	12	0.53	1350.00	18540.00	22650	20230808	-32.76	13810	20231113	10.28	22650	-32.76	20230808	13810	10.28	20231113	22650	-32.76	20230808	13810	10.28	20231113	1.77	N	023160	500	132 억		4163990	N	N	0	N	00	N
20	20231128	140348	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15280	360	2	2.41	1866658330	122731	126.94	14930	15340	14900	19390	10450	14920	15209.94	15.71	0	1227	15253	15086	15003	14836	14753	15045	14795	133	4470	500	11330	10	1	26500000	4049	11.32	0.82	12	0.46	1350.00	18540.00	22650	20230808	-32.54	13810	20231113	10.64	22650	-32.54	20230808	13810	10.64	20231113	22650	-32.54	20230808	13810	10.64	20231113	1.77	N	023160	500	132 억		4163990	N	N	0	N	00	N
21	20231128	130347	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15310	390	2	2.61	1559982090	102664	106.18	14930	15340	14900	19390	10450	14920	15195.70	15.71	0	7669	15253	15086	15003	14836	14753	15045	14795	133	4470	500	11330	10	1	26500000	4057	11.34	0.83	12	0.39	1350.00	18540.00	22650	20230808	-32.41	13810	20231113	10.86	22650	-32.41	20230808	13810	10.86	20231113	22650	-32.41	20230808	13810	10.86	20231113	1.77	N	023160	500	132 억		4163990	N	N	0	N	00	N
22	20231128	120347	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15290	370	2	2.48	1321815820	87117	90.10	14930	15320	14900	19390	10450	14920	15173.61	15.71	0	7861	15253	15086	15003	14836	14753	15045	14795	133	4470	500	11330	10	1	26500000	4052	11.33	0.82	12	0.33	1350.00	18540.00	22650	20230808	-32.49	13810	20231113	10.72	22650	-32.49	20230808	13810	10.72	20231113	22650	-32.49	20230808	13810	10.72	20231113	1.77	N	023160	500	132 억		4163990	N	N	0	N	00	N
23	20231128	110347	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15240	320	2	2.14	846968590	56063	57.98	14930	15260	14900	19390	10450	14920	15108.28	15.71	0	4794	15253	15086	15003	14836	14753	15045	14795	133	4470	500	11330	10	1	26500000	4039	11.29	0.82	12	0.21	1350.00	18540.00	22650	20230808	-32.72	13810	20231113	10.35	22650	-32.72	20230808	13810	10.35	20231113	22650	-32.72	20230808	13810	10.35	20231113	1.77	N	023160	500	132 억		4163990	N	N	0	N	00	N
24	20231128	100347	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15110	190	2	1.27	436216510	29042	30.04	14930	15140	14900	19390	10450	14920	15021.07	15.71	0	1572	15253	15086	15003	14836	14753	15045	14795	133	4470	500	11330	10	1	26500000	4004	11.19	0.81	12	0.11	1350.00	18540.00	22650	20230808	-33.29	13810	20231113	9.41	22650	-33.29	20230808	13810	9.41	20231113	22650	-33.29	20230808	13810	9.41	20231113	1.77	N	023160	500	132 억		4163990	N	N	0	N	00	N
25	20231128	090346	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14930	10	2	0.07	33983900	2278	2.36	14930	15010	14900	19390	10450	14920	14918.10	15.71	0	-807	15253	15086	15003	14836	14753	15045	14795	133	4470	500	11330	10	1	26500000	3956	11.06	0.81	12	0.01	1350.00	18540.00	22650	20230808	-34.08	13810	20231113	8.11	22650	-34.08	20230808	13810	8.11	20231113	22650	-34.08	20230808	13810	8.11	20231113	1.77	N	023160	500	132 억		4163990	N	N	0	N	00	N
26	20231127	160348	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14920	-120	5	-0.80	1446339010	96274	127.62	15100	15170	14920	19550	10530	15040	15023.26	15.74	0	-6922	15320	15180	15060	14920	14800	15120	14860	133	4510	500	11430	10	1	26500000	3954	11.05	0.80	12	0.36	1350.00	18540.00	22650	20230808	-34.13	13810	20231113	8.04	22650	-34.13	20230808	13810	8.04	20231113	22650	-34.13	20230808	13810	8.04	20231113	1.75	N	023160	500	132 억		4170720	N	N	0	N	00	N
27	20231127	150346	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14940	-100	5	-0.66	1267505590	84293	111.74	15100	15170	14920	19550	10530	15040	15036.90	15.74	0	-7969	15320	15180	15060	14920	14800	15120	14860	133	4510	500	11430	10	1	26500000	3959	11.07	0.81	12	0.32	1350.00	18540.00	22650	20230808	-34.04	13810	20231113	8.18	22650	-34.04	20230808	13810	8.18	20231113	22650	-34.04	20230808	13810	8.18	20231113	1.75	N	023160	500	132 억		4170720	N	N	0	N	00	N
28	20231127	140349	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15020	-20	5	-0.13	1005903330	66803	88.55	15100	15170	14950	19550	10530	15040	15057.76	15.74	0	-6666	15320	15180	15060	14920	14800	15120	14860	133	4510	500	11430	10	1	26500000	3980	11.13	0.81	12	0.25	1350.00	18540.00	22650	20230808	-33.69	13810	20231113	8.76	22650	-33.69	20230808	13810	8.76	20231113	22650	-33.69	20230808	13810	8.76	20231113	1.75	N	023160	500	132 억		4170720	N	N	0	N	00	N
29	20231127	130348	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15000	-40	5	-0.27	938558090	62314	82.60	15100	15170	14950	19550	10530	15040	15061.75	15.74	0	-4596	15320	15180	15060	14920	14800	15120	14860	133	4510	500	11430	10	1	26500000	3975	11.11	0.81	12	0.24	1350.00	18540.00	22650	20230808	-33.77	13810	20231113	8.62	22650	-33.77	20230808	13810	8.62	20231113	22650	-33.77	20230808	13810	8.62	20231113	1.75	N	023160	500	132 억		4170720	N	N	0	N	00	N
30	20231127	120348	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15030	-10	5	-0.07	764739220	50722	67.24	15100	15170	15000	19550	10530	15040	15077.07	15.74	0	3747	15320	15180	15060	14920	14800	15120	14860	133	4510	500	11430	10	1	26500000	3983	11.13	0.81	12	0.19	1350.00	18540.00	22650	20230808	-33.64	13810	20231113	8.83	22650	-33.64	20230808	13810	8.83	20231113	22650	-33.64	20230808	13810	8.83	20231113	1.75	N	023160	500	132 억		4170720	N	N	0	N	00	N
31	20231127	110343	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15090	50	2	0.33	549941530	36444	48.31	15100	15170	15000	19550	10530	15040	15090.04	15.74	0	3364	15320	15180	15060	14920	14800	15120	14860	133	4510	500	11430	10	1	26500000	3999	11.18	0.81	12	0.14	1350.00	18540.00	22650	20230808	-33.38	13810	20231113	9.27	22650	-33.38	20230808	13810	9.27	20231113	22650	-33.38	20230808	13810	9.27	20231113	1.75	N	023160	500	132 억		4170720	N	N	0	N	00	N
32	20231127	100342	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15080	40	2	0.27	213408830	14180	18.80	15100	15120	15000	19550	10530	15040	15049.99	15.74	0	141	15320	15180	15060	14920	14800	15120	14860	133	4510	500	11430	10	1	26500000	3996	11.17	0.81	12	0.05	1350.00	18540.00	22650	20230808	-33.42	13810	20231113	9.20	22650	-33.42	20230808	13810	9.20	20231113	22650	-33.42	20230808	13810	9.20	20231113	1.75	N	023160	500	132 억		4170720	N	N	0	N	00	N
33	20231127	090344	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15070	30	2	0.20	28068230	1865	2.47	15100	15120	15020	19550	10530	15040	15049.99	15.74	0	-1626	15320	15180	15060	14920	14800	15120	14860	133	4510	500	11430	10	1	26500000	3994	11.16	0.81	12	0.01	1350.00	18540.00	22650	20230808	-33.47	13810	20231113	9.12	22650	-33.47	20230808	13810	9.12	20231113	22650	-33.47	20230808	13810	9.12	20231113	1.75	N	023160	500	132 억		4170720	N	N	0	N	00	N
34	20231124	160340	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15040	-100	5	-0.66	1133036830	75324	59.47	15140	15200	14940	19680	10600	15140	15042.18	15.77	0	-10670	15626	15382	15256	15012	14886	15320	14950	133	4540	500	11500	10	1	26500000	3986	11.14	0.81	12	0.28	1350.00	18540.00	22650	20230808	-33.60	13810	20231113	8.91	22650	-33.60	20230808	13810	8.91	20231113	22650	-33.60	20230808	13810	8.91	20231113	1.78	N	023160	500	132 억		4180214	N	N	0	N	00	N
35	20231124	150345	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15070	-70	5	-0.46	1064592220	70779	55.88	15140	15200	14940	19680	10600	15140	15041.07	15.77	0	-9356	15626	15382	15256	15012	14886	15320	14950	133	4540	500	11500	10	1	26500000	3994	11.16	0.81	12	0.27	1350.00	18540.00	22650	20230808	-33.47	13810	20231113	9.12	22650	-33.47	20230808	13810	9.12	20231113	22650	-33.47	20230808	13810	9.12	20231113	1.78	N	023160	500	132 억		4180214	N	N	0	N	00	N
36	20231124	140346	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15050	-90	5	-0.59	968307130	64380	50.83	15140	15200	14940	19680	10600	15140	15040.50	15.77	0	-8398	15626	15382	15256	15012	14886	15320	14950	133	4540	500	11500	10	1	26500000	3988	11.15	0.81	12	0.24	1350.00	18540.00	22650	20230808	-33.55	13810	20231113	8.98	22650	-33.55	20230808	13810	8.98	20231113	22650	-33.55	20230808	13810	8.98	20231113	1.78	N	023160	500	132 억		4180214	N	N	0	N	00	N
37	20231124	130343	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15200	60	2	0.40	809946880	53892	42.55	15140	15200	14940	19680	10600	15140	15029.07	15.77	0	-7580	15626	15382	15256	15012	14886	15320	14950	133	4540	500	11500	10	1	26500000	4028	11.26	0.82	12	0.20	1350.00	18540.00	22650	20230808	-32.89	13810	20231113	10.07	22650	-32.89	20230808	13810	10.07	20231113	22650	-32.89	20230808	13810	10.07	20231113	1.78	N	023160	500	132 억		4180214	N	N	0	N	00	N
38	20231124	120347	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15060	-80	5	-0.53	690250900	45966	36.29	15140	15170	14940	19680	10600	15140	15016.55	15.77	0	-5655	15626	15382	15256	15012	14886	15320	14950	133	4540	500	11500	10	1	26500000	3991	11.16	0.81	12	0.17	1350.00	18540.00	22650	20230808	-33.51	13810	20231113	9.05	22650	-33.51	20230808	13810	9.05	20231113	22650	-33.51	20230808	13810	9.05	20231113	1.78	N	023160	500	132 억		4180214	N	N	0	N	00	N
39	20231124	110344	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14950	-190	5	-1.25	602541670	40116	31.67	15140	15170	14940	19680	10600	15140	15019.98	15.77	0	-4517	15626	15382	15256	15012	14886	15320	14950	133	4540	500	11500	10	1	26500000	3962	11.07	0.81	12	0.15	1350.00	18540.00	22650	20230808	-34.00	13810	20231113	8.25	22650	-34.00	20230808	13810	8.25	20231113	22650	-34.00	20230808	13810	8.25	20231113	1.78	N	023160	500	132 억		4180214	N	N	0	N	00	N
40	20231124	100343	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15010	-130	5	-0.86	410312980	27271	21.53	15140	15170	14970	19680	10600	15140	15045.76	15.77	0	-2657	15626	15382	15256	15012	14886	15320	14950	133	4540	500	11500	10	1	26500000	3978	11.12	0.81	12	0.10	1350.00	18540.00	22650	20230808	-33.73	13810	20231113	8.69	22650	-33.73	20230808	13810	8.69	20231113	22650	-33.73	20230808	13810	8.69	20231113	1.78	N	023160	500	132 억		4180214	N	N	0	N	00	N
41	20231124	090343	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15030	-110	5	-0.73	101768400	6759	5.34	15140	15140	15000	19680	10600	15140	15056.72	15.77	0	-2032	15626	15382	15256	15012	14886	15320	14950	133	4540	500	11500	10	1	26500000	3983	11.13	0.81	12	0.03	1350.00	18540.00	22650	20230808	-33.64	13810	20231113	8.83	22650	-33.64	20230808	13810	8.83	20231113	22650	-33.64	20230808	13810	8.83	20231113	1.78	N	023160	500	132 억		4180214	N	N	0	N	00	N
42	20231123	160339	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15140	-200	5	-1.30	1908323270	124822	109.34	15400	15500	15130	19940	10740	15340	15288.57	15.88	0	-37465	15593	15466	15273	15146	14953	15530	15210	133	4600	500	11650	10	1	26500000	4012	11.21	0.82	12	0.47	1350.00	18540.00	22650	20230808	-33.16	13810	20231113	9.63	22650	-33.16	20230808	13810	9.63	20231113	22650	-33.16	20230808	13810	9.63	20231113	1.72	N	023160	500	132 억		4209197	N	N	0	N	00	N
43	20231123	150351	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15160	-180	5	-1.17	1758579900	114934	100.68	15400	15500	15150	19940	10740	15340	15300.73	15.88	0	-33836	15593	15466	15273	15146	14953	15530	15210	133	4600	500	11650	10	1	26500000	4017	11.23	0.82	12	0.43	1350.00	18540.00	22650	20230808	-33.07	13810	20231113	9.78	22650	-33.07	20230808	13810	9.78	20231113	22650	-33.07	20230808	13810	9.78	20231113	1.72	N	023160	500	132 억		4209197	N	N	0	N	00	N
44	20231123	140347	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15200	-140	5	-0.91	1567677970	102346	89.65	15400	15500	15170	19940	10740	15340	15317.40	15.88	0	-28522	15593	15466	15273	15146	14953	15530	15210	133	4600	500	11650	10	1	26500000	4028	11.26	0.82	12	0.39	1350.00	18540.00	22650	20230808	-32.89	13810	20231113	10.07	22650	-32.89	20230808	13810	10.07	20231113	22650	-32.89	20230808	13810	10.07	20231113	1.72	N	023160	500	132 억		4209197	N	N	0	N	00	N
45	20231123	130348	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15180	-160	5	-1.04	1436773360	93726	82.10	15400	15500	15170	19940	10740	15340	15329.49	15.88	0	-23875	15593	15466	15273	15146	14953	15530	15210	133	4600	500	11650	10	1	26500000	4023	11.24	0.82	12	0.35	1350.00	18540.00	22650	20230808	-32.98	13810	20231113	9.92	22650	-32.98	20230808	13810	9.92	20231113	22650	-32.98	20230808	13810	9.92	20231113	1.72	N	023160	500	132 억		4209197	N	N	0	N	00	N
46	20231123	120343	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15240	-100	5	-0.65	1181204320	76917	67.37	15400	15500	15220	19940	10740	15340	15356.90	15.88	0	-18301	15593	15466	15273	15146	14953	15530	15210	133	4600	500	11650	10	1	26500000	4039	11.29	0.82	12	0.29	1350.00	18540.00	22650	20230808	-32.72	13810	20231113	10.35	22650	-32.72	20230808	13810	10.35	20231113	22650	-32.72	20230808	13810	10.35	20231113	1.72	N	023160	500	132 억		4209197	N	N	0	N	00	N
47	20231123	110350	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15360	20	2	0.13	1039376320	67635	59.24	15400	15500	15220	19940	10740	15340	15367.49	15.88	0	-13065	15593	15466	15273	15146	14953	15530	15210	133	4600	500	11650	10	1	26500000	4070	11.38	0.83	12	0.26	1350.00	18540.00	22650	20230808	-32.19	13810	20231113	11.22	22650	-32.19	20230808	13810	11.22	20231113	22650	-32.19	20230808	13810	11.22	20231113	1.72	N	023160	500	132 억		4209197	N	N	0	N	00	N
48	20231123	100345	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15450	110	2	0.72	769102610	50099	43.88	15400	15480	15220	19940	10740	15340	15351.69	15.88	0	-9389	15593	15466	15273	15146	14953	15530	15210	133	4600	500	11650	10	1	26500000	4094	11.44	0.83	12	0.19	1350.00	18540.00	22650	20230808	-31.79	13810	20231113	11.88	22650	-31.79	20230808	13810	11.88	20231113	22650	-31.79	20230808	13810	11.88	20231113	1.72	N	023160	500	132 억		4209197	N	N	0	N	00	N
49	20231123	090340	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15360	20	2	0.13	138793520	9024	7.90	15400	15400	15330	19940	10740	15340	15381.13	15.88	0	-6411	15593	15466	15273	15146	14953	15530	15210	133	4600	500	11650	10	1	26500000	4070	11.38	0.83	12	0.03	1350.00	18540.00	22650	20230808	-32.19	13810	20231113	11.22	22650	-32.19	20230808	13810	11.22	20231113	22650	-32.19	20230808	13810	11.22	20231113	1.72	N	023160	500	132 억		4209197	N	N	0	N	00	N
50	20231122	160333	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15340	150	2	0.99	1740265300	113829	24.15	15190	15400	15080	19740	10640	15190	15288.36	15.94	0	-13165	16650	15920	15420	14690	14190	16285	15055	133	4550	500	11540	10	1	26500000	4065	11.36	0.83	12	0.43	1350.00	18540.00	22650	20230808	-32.27	13810	20231113	11.08	22650	-32.27	20230808	13810	11.08	20231113	22650	-32.27	20230808	13810	11.08	20231113	1.68	N	023160	500	132 억		4222870	N	N	0	N	00	N
51	20231122	150340	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15340	150	2	0.99	1648555850	107844	22.88	15190	15400	15080	19740	10640	15190	15286.65	15.94	0	-11737	16650	15920	15420	14690	14190	16285	15055	133	4550	500	11540	10	1	26500000	4065	11.36	0.83	12	0.41	1350.00	18540.00	22650	20230808	-32.27	13810	20231113	11.08	22650	-32.27	20230808	13810	11.08	20231113	22650	-32.27	20230808	13810	11.08	20231113	1.68	N	023160	500	132 억		4222870	N	N	0	N	00	N
52	20231122	140334	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15320	130	2	0.86	1448377140	94763	20.11	15190	15400	15080	19740	10640	15190	15284.39	15.94	0	-8006	16650	15920	15420	14690	14190	16285	15055	133	4550	500	11540	10	1	26500000	4060	11.35	0.83	12	0.36	1350.00	18540.00	22650	20230808	-32.36	13810	20231113	10.93	22650	-32.36	20230808	13810	10.93	20231113	22650	-32.36	20230808	13810	10.93	20231113	1.68	N	023160	500	132 억		4222870	N	N	0	N	00	N
53	20231122	130346	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15300	110	2	0.72	1324102130	86649	18.38	15190	15400	15080	19740	10640	15190	15281.41	15.94	0	-7217	16650	15920	15420	14690	14190	16285	15055	133	4550	500	11540	10	1	26500000	4055	11.33	0.83	12	0.33	1350.00	18540.00	22650	20230808	-32.45	13810	20231113	10.79	22650	-32.45	20230808	13810	10.79	20231113	22650	-32.45	20230808	13810	10.79	20231113	1.68	N	023160	500	132 억		4222870	N	N	0	N	00	N
54	20231122	120348	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15330	140	2	0.92	1092988840	71518	15.17	15190	15400	15080	19740	10640	15190	15282.95	15.94	0	-3798	16650	15920	15420	14690	14190	16285	15055	133	4550	500	11540	10	1	26500000	4062	11.36	0.83	12	0.27	1350.00	18540.00	22650	20230808	-32.32	13810	20231113	11.01	22650	-32.32	20230808	13810	11.01	20231113	22650	-32.32	20230808	13810	11.01	20231113	1.68	N	023160	500	132 억		4222870	N	N	0	N	00	N
55	20231122	110359	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15350	160	2	1.05	968156150	63378	13.45	15190	15400	15080	19740	10640	15190	15276.15	15.94	0	16	16650	15920	15420	14690	14190	16285	15055	133	4550	500	11540	10	1	26500000	4068	11.37	0.83	12	0.24	1350.00	18540.00	22650	20230808	-32.23	13810	20231113	11.15	22650	-32.23	20230808	13810	11.15	20231113	22650	-32.23	20230808	13810	11.15	20231113	1.68	N	023160	500	132 억		4222870	N	N	0	N	00	N
56	20231122	100352	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15290	100	2	0.66	660753760	43333	9.19	15190	15390	15080	19740	10640	15190	15248.53	15.94	0	-1668	16650	15920	15420	14690	14190	16285	15055	133	4550	500	11540	10	1	26500000	4052	11.33	0.82	12	0.16	1350.00	18540.00	22650	20230808	-32.49	13810	20231113	10.72	22650	-32.49	20230808	13810	10.72	20231113	22650	-32.49	20230808	13810	10.72	20231113	1.68	N	023160	500	132 억		4222870	N	N	0	N	00	N
57	20231122	090334	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15080	-110	5	-0.72	138304070	9138	1.94	15190	15190	15080	19740	10640	15190	15133.91	15.94	0	-2961	16650	15920	15420	14690	14190	16285	15055	133	4550	500	11540	10	1	26500000	3996	11.17	0.81	12	0.03	1350.00	18540.00	22650	20230808	-33.42	13810	20231113	9.20	22650	-33.42	20230808	13810	9.20	20231113	22650	-33.42	20230808	13810	9.20	20231113	1.68	N	023160	500	132 억		4222870	N	N	0	N	00	N
58	20231121	160337	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15190	210	2	1.40	7217120170	469163	313.76	15120	16150	14920	19470	10490	14980	15383.23	16.12	0	-44110	15273	15126	14883	14736	14493	15200	14810	133	4490	500	11380	10	1	26500000	4025	11.25	0.82	12	1.77	1350.00	18540.00	22650	20230808	-32.94	13810	20231113	9.99	22650	-32.94	20230808	13810	9.99	20231113	22650	-32.94	20230808	13810	9.99	20231113	1.61	N	023160	500	132 억		4271724	N	N	263	N	00	N
59	20231121	150337	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15220	240	2	1.60	6975181210	453260	303.12	15120	16150	14920	19470	10490	14980	15388.92	16.12	0	-43761	15273	15126	14883	14736	14493	15200	14810	133	4490	500	11380	10	1	26500000	4033	11.27	0.82	12	1.71	1350.00	18540.00	22650	20230808	-32.80	13810	20231113	10.21	22650	-32.80	20230808	13810	10.21	20231113	22650	-32.80	20230808	13810	10.21	20231113	1.61	N	023160	500	132 억		4271724	N	N	263	N	00	N
60	20231121	140333	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15230	250	2	1.67	6304505000	409121	273.60	15120	16150	14920	19470	10490	14980	15409.88	16.12	0	-38596	15273	15126	14883	14736	14493	15200	14810	133	4490	500	11380	10	1	26500000	4036	11.28	0.82	12	1.54	1350.00	18540.00	22650	20230808	-32.76	13810	20231113	10.28	22650	-32.76	20230808	13810	10.28	20231113	22650	-32.76	20230808	13810	10.28	20231113	1.61	N	023160	500	132 억		4271724	N	N	263	N	00	N
61	20231121	130334	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15080	100	2	0.67	1923362370	127088	84.99	15120	15250	14920	19470	10490	14980	15134.10	16.12	0	-5051	15273	15126	14883	14736	14493	15200	14810	133	4490	500	11380	10	1	26500000	3996	11.17	0.81	12	0.48	1350.00	18540.00	22650	20230808	-33.42	13810	20231113	9.20	22650	-33.42	20230808	13810	9.20	20231113	22650	-33.42	20230808	13810	9.20	20231113	1.61	N	023160	500	132 억		4271724	N	N	263	N	00	N
62	20231121	120332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15080	100	2	0.67	1787391670	118078	78.97	15120	15250	14920	19470	10490	14980	15137.38	16.12	0	-3316	15273	15126	14883	14736	14493	15200	14810	133	4490	500	11380	10	1	26500000	3996	11.17	0.81	12	0.45	1350.00	18540.00	22650	20230808	-33.42	13810	20231113	9.20	22650	-33.42	20230808	13810	9.20	20231113	22650	-33.42	20230808	13810	9.20	20231113	1.61	N	023160	500	132 억		4271724	N	N	263	N	00	N
63	20231121	110331	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15130	150	2	1.00	1606697760	106109	70.96	15120	15250	14920	19470	10490	14980	15141.96	16.12	0	3913	15273	15126	14883	14736	14493	15200	14810	133	4490	500	11380	10	1	26500000	4009	11.21	0.82	12	0.40	1350.00	18540.00	22650	20230808	-33.20	13810	20231113	9.56	22650	-33.20	20230808	13810	9.56	20231113	22650	-33.20	20230808	13810	9.56	20231113	1.61	N	023160	500	132 억		4271724	N	N	263	N	00	N
64	20231121	100325	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15100	120	2	0.80	1043811720	69053	46.18	15120	15220	14920	19470	10490	14980	15116.10	16.12	0	4015	15273	15126	14883	14736	14493	15200	14810	133	4490	500	11380	10	1	26500000	4002	11.19	0.81	12	0.26	1350.00	18540.00	22650	20230808	-33.33	13810	20231113	9.34	22650	-33.33	20230808	13810	9.34	20231113	22650	-33.33	20230808	13810	9.34	20231113	1.61	N	023160	500	132 억		4271724	N	N	263	N	00	N
65	20231121	090329	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14970	-10	5	-0.07	37638490	2502	1.67	15120	15130	14960	19470	10490	14980	15043.36	16.12	0	-1640	15273	15126	14883	14736	14493	15200	14810	133	4490	500	11380	10	1	26500000	3967	11.09	0.81	12	0.01	1350.00	18540.00	22650	20230808	-33.91	13810	20231113	8.40	22650	-33.91	20230808	13810	8.40	20231113	22650	-33.91	20230808	13810	8.40	20231113	1.61	N	023160	500	132 억		4271724	N	N	263	N	00	N
66	20231120	160329	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14980	330	2	2.25	2222864290	148952	80.97	14720	15030	14640	19040	10260	14650	14923.82	16.21	0	-19641	15443	15046	14823	14426	14203	14935	14315	133	4390	500	11130	10	1	26500000	3970	11.10	0.81	12	0.56	1350.00	18540.00	22650	20230808	-33.86	13810	20231113	8.47	22650	-33.86	20230808	13810	8.47	20231113	22650	-33.86	20230808	13810	8.47	20231113	1.62	N	023160	500	132 억		4296334	N	N	263	N	00	N
67	20231120	150332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14970	320	2	2.18	2104497660	141043	76.67	14720	15030	14640	19040	10260	14650	14921.54	16.21	0	-17026	15443	15046	14823	14426	14203	14935	14315	133	4390	500	11130	10	1	26500000	3967	11.09	0.81	12	0.53	1350.00	18540.00	22650	20230808	-33.91	13810	20231113	8.40	22650	-33.91	20230808	13810	8.40	20231113	22650	-33.91	20230808	13810	8.40	20231113	1.62	N	023160	500	132 억		4296334	N	N	0	N	00	N
68	20231120	140332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14980	330	2	2.25	1876659870	125822	68.40	14720	15030	14640	19040	10260	14650	14915.83	16.21	0	-14464	15443	15046	14823	14426	14203	14935	14315	133	4390	500	11130	10	1	26500000	3970	11.10	0.81	12	0.47	1350.00	18540.00	22650	20230808	-33.86	13810	20231113	8.47	22650	-33.86	20230808	13810	8.47	20231113	22650	-33.86	20230808	13810	8.47	20231113	1.62	N	023160	500	132 억		4296334	N	N	0	N	00	N
69	20231120	130329	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14950	300	2	2.05	1628926460	109258	59.39	14720	15030	14640	19040	10260	14650	14909.70	16.21	0	-12309	15443	15046	14823	14426	14203	14935	14315	133	4390	500	11130	10	1	26500000	3962	11.07	0.81	12	0.41	1350.00	18540.00	22650	20230808	-34.00	13810	20231113	8.25	22650	-34.00	20230808	13810	8.25	20231113	22650	-34.00	20230808	13810	8.25	20231113	1.62	N	023160	500	132 억		4296334	N	N	0	N	00	N
70	20231120	120330	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14830	180	2	1.23	1443718410	96849	52.65	14720	15030	14640	19040	10260	14650	14907.70	16.21	0	-10214	15443	15046	14823	14426	14203	14935	14315	133	4390	500	11130	10	1	26500000	3930	10.99	0.80	12	0.37	1350.00	18540.00	22650	20230808	-34.53	13810	20231113	7.39	22650	-34.53	20230808	13810	7.39	20231113	22650	-34.53	20230808	13810	7.39	20231113	1.62	N	023160	500	132 억		4296334	N	N	0	N	00	N
71	20231120	110329	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14920	270	2	1.84	1259250600	84448	45.91	14720	15030	14640	19040	10260	14650	14912.48	16.21	0	-6478	15443	15046	14823	14426	14203	14935	14315	133	4390	500	11130	10	1	26500000	3954	11.05	0.80	12	0.32	1350.00	18540.00	22650	20230808	-34.13	13810	20231113	8.04	22650	-34.13	20230808	13810	8.04	20231113	22650	-34.13	20230808	13810	8.04	20231113	1.62	N	023160	500	132 억		4296334	N	N	0	N	00	N
72	20231120	100329	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14930	280	2	1.91	905099800	60649	32.97	14720	15030	14640	19040	10260	14650	14924.93	16.21	0	1684	15443	15046	14823	14426	14203	14935	14315	133	4390	500	11130	10	1	26500000	3956	11.06	0.81	12	0.23	1350.00	18540.00	22650	20230808	-34.08	13810	20231113	8.11	22650	-34.08	20230808	13810	8.11	20231113	22650	-34.08	20230808	13810	8.11	20231113	1.62	N	023160	500	132 억		4296334	N	N	0	N	00	N
73	20231120	090331	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14670	20	2	0.14	38303140	2612	1.42	14720	14740	14640	19040	10260	14650	14666.15	16.21	0	-1372	15443	15046	14823	14426	14203	14935	14315	133	4390	500	11130	10	1	26500000	3888	10.87	0.79	12	0.01	1350.00	18540.00	22650	20230808	-35.23	13810	20231113	6.23	22650	-35.23	20230808	13810	6.23	20231113	22650	-35.23	20230808	13810	6.23	20231113	1.62	N	023160	500	132 억		4296334	N	N	0	N	00	N
74	20231117	160336	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14650	-600	5	-3.93	2716532140	183265	57.35	15220	15220	14600	19820	10680	15250	14823.15	16.61	0	-105488	16023	15636	15043	14656	14063	15830	14850	133	4570	500	11590	10	1	26500000	3882	10.85	0.79	12	0.69	1350.00	18540.00	22650	20230808	-35.32	13810	20231113	6.08	22650	-35.32	20230808	13810	6.08	20231113	22650	-35.32	20230808	13810	6.08	20231113	1.60	N	023160	500	132 억		4401331	N	N	0	N	00	N
75	20231117	150339	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14650	-600	5	-3.93	2554591820	172195	53.89	15220	15220	14600	19820	10680	15250	14835.45	16.61	0	-100614	16023	15636	15043	14656	14063	15830	14850	133	4570	500	11590	10	1	26500000	3882	10.85	0.79	12	0.65	1350.00	18540.00	22650	20230808	-35.32	13810	20231113	6.08	22650	-35.32	20230808	13810	6.08	20231113	22650	-35.32	20230808	13810	6.08	20231113	1.60	N	023160	500	132 억		4401331	N	N	0	N	00	N
76	20231117	140338	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14720	-530	5	-3.48	2068076090	139006	43.50	15220	15220	14720	19820	10680	15250	14877.60	16.61	0	-80935	16023	15636	15043	14656	14063	15830	14850	133	4570	500	11590	10	1	26500000	3901	10.90	0.79	12	0.52	1350.00	18540.00	22650	20230808	-35.01	13810	20231113	6.59	22650	-35.01	20230808	13810	6.59	20231113	22650	-35.01	20230808	13810	6.59	20231113	1.60	N	023160	500	132 억		4401331	N	N	0	N	00	N
77	20231117	130337	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14830	-420	5	-2.75	1604397660	107666	33.69	15220	15220	14800	19820	10680	15250	14901.61	16.61	0	-57000	16023	15636	15043	14656	14063	15830	14850	133	4570	500	11590	10	1	26500000	3930	10.99	0.80	12	0.41	1350.00	18540.00	22650	20230808	-34.53	13810	20231113	7.39	22650	-34.53	20230808	13810	7.39	20231113	22650	-34.53	20230808	13810	7.39	20231113	1.60	N	023160	500	132 억		4401331	N	N	0	N	00	N
78	20231117	120337	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14900	-350	5	-2.30	1255750770	84210	26.35	15220	15220	14800	19820	10680	15250	14912.12	16.61	0	-40047	16023	15636	15043	14656	14063	15830	14850	133	4570	500	11590	10	1	26500000	3949	11.04	0.80	12	0.32	1350.00	18540.00	22650	20230808	-34.22	13810	20231113	7.89	22650	-34.22	20230808	13810	7.89	20231113	22650	-34.22	20230808	13810	7.89	20231113	1.60	N	023160	500	132 억		4401331	N	N	0	N	00	N
79	20231117	110338	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14920	-330	5	-2.16	1121003830	75176	23.53	15220	15220	14800	19820	10680	15250	14911.71	16.61	0	-39602	16023	15636	15043	14656	14063	15830	14850	133	4570	500	11590	10	1	26500000	3954	11.05	0.80	12	0.28	1350.00	18540.00	22650	20230808	-34.13	13810	20231113	8.04	22650	-34.13	20230808	13810	8.04	20231113	22650	-34.13	20230808	13810	8.04	20231113	1.60	N	023160	500	132 억		4401331	N	N	0	N	00	N
80	20231117	100338	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14990	-260	5	-1.70	925272340	62062	19.42	15220	15220	14800	19820	10680	15250	14908.82	16.61	0	-34709	16023	15636	15043	14656	14063	15830	14850	133	4570	500	11590	10	1	26500000	3972	11.10	0.81	12	0.23	1350.00	18540.00	22650	20230808	-33.82	13810	20231113	8.54	22650	-33.82	20230808	13810	8.54	20231113	22650	-33.82	20230808	13810	8.54	20231113	1.60	N	023160	500	132 억		4401331	N	N	0	N	00	N
81	20231117	090337	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14960	-290	5	-1.90	134113020	8929	2.79	15220	15220	14930	19820	10680	15250	15019.86	16.61	0	-4930	16023	15636	15043	14656	14063	15830	14850	133	4570	500	11590	10	1	26500000	3964	11.08	0.81	12	0.03	1350.00	18540.00	22650	20230808	-33.95	13810	20231113	8.33	22650	-33.95	20230808	13810	8.33	20231113	22650	-33.95	20230808	13810	8.33	20231113	1.60	N	023160	500	132 억		4401331	N	N	0	N	00	N
82	20231116	160337	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15030	540	2	3.73	3858687120	260408	101.86	14510	15060	14450	18830	10150	14490	14817.85	16.59	0	-45760	14883	14686	14483	14286	14083	14785	14385	133	4340	500	11010	10	1	26500000	3983	11.13	0.81	12	0.98	1350.00	18540.00	22650	20230808	-33.64	13810	20231113	8.83	22650	-33.64	20230808	13810	8.83	20231113	22650	-33.64	20230808	13810	8.83	20231113	1.56	N	023160	500	132 억		4395173	N	N	16	N	00	N
83	20231116	150336	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15000	510	2	3.52	3462725370	234036	91.54	14510	15050	14450	18830	10150	14490	14795.70	16.59	0	-40261	14883	14686	14483	14286	14083	14785	14385	133	4340	500	11010	10	1	26500000	3975	11.11	0.81	12	0.88	1350.00	18540.00	22650	20230808	-33.77	13810	20231113	8.62	22650	-33.77	20230808	13810	8.62	20231113	22650	-33.77	20230808	13810	8.62	20231113	1.56	N	023160	500	132 억		4395173	N	N	16	N	00	N
84	20231116	140332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14770	280	2	1.93	2523077730	171175	66.96	14510	14870	14450	18830	10150	14490	14739.76	16.59	0	-38078	14883	14686	14483	14286	14083	14785	14385	133	4340	500	11010	10	1	26500000	3914	10.94	0.80	12	0.65	1350.00	18540.00	22650	20230808	-34.79	13810	20231113	6.95	22650	-34.79	20230808	13810	6.95	20231113	22650	-34.79	20230808	13810	6.95	20231113	1.56	N	023160	500	132 억		4395173	N	N	16	N	00	N
85	20231116	130336	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14720	230	2	1.59	2358814360	160038	62.60	14510	14870	14450	18830	10150	14490	14739.09	16.59	0	-36925	14883	14686	14483	14286	14083	14785	14385	133	4340	500	11010	10	1	26500000	3901	10.90	0.79	12	0.60	1350.00	18540.00	22650	20230808	-35.01	13810	20231113	6.59	22650	-35.01	20230808	13810	6.59	20231113	22650	-35.01	20230808	13810	6.59	20231113	1.56	N	023160	500	132 억		4395173	N	N	16	N	00	N
86	20231116	120337	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14730	240	2	1.66	2148552340	145761	57.01	14510	14870	14450	18830	10150	14490	14740.24	16.59	0	-30710	14883	14686	14483	14286	14083	14785	14385	133	4340	500	11010	10	1	26500000	3903	10.91	0.79	12	0.55	1350.00	18540.00	22650	20230808	-34.97	13810	20231113	6.66	22650	-34.97	20230808	13810	6.66	20231113	22650	-34.97	20230808	13810	6.66	20231113	1.56	N	023160	500	132 억		4395173	N	N	16	N	00	N
87	20231116	110334	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14670	180	2	1.24	1704916640	115765	45.28	14510	14860	14450	18830	10150	14490	14727.39	16.59	0	-25135	14883	14686	14483	14286	14083	14785	14385	133	4340	500	11010	10	1	26500000	3888	10.87	0.79	12	0.44	1350.00	18540.00	22650	20230808	-35.23	13810	20231113	6.23	22650	-35.23	20230808	13810	6.23	20231113	22650	-35.23	20230808	13810	6.23	20231113	1.56	N	023160	500	132 억		4395173	N	N	16	N	00	N
88	20231116	100334	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14490	0	3	0.00	102149780	7040	2.75	14510	14540	14450	18830	10150	14490	14509.91	16.59	0	-3250	14883	14686	14483	14286	14083	14785	14385	133	4340	500	11010	10	1	26500000	3840	10.73	0.78	12	0.03	1350.00	18540.00	22650	20230808	-36.03	13810	20231113	4.92	22650	-36.03	20230808	13810	4.92	20231113	22650	-36.03	20230808	13810	4.92	20231113	1.56	N	023160	500	132 억		4395173	N	N	16	N	00	N
89	20231116	090333	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14490	0	3	0.00	0	0	0.00	0	0	0	18830	10150	14490	0.00	16.59	0	0	14883	14686	14483	14286	14083	14785	14385	133	4340	500	11010	10	1	26500000	3840	10.73	0.78	12	0.00	1350.00	18540.00	22650	20230808	-36.03	13810	20231113	4.92	22650	-36.03	20230808	13810	4.92	20231113	22650	-36.03	20230808	13810	4.92	20231113	1.56	N	023160	500	132 억		4395173	N	N	16	N	00	N
90	20231115	160317	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14490	370	2	2.62	3681474160	255237	114.07	14410	14680	14280	18350	9890	14120	14423.73	16.35	0	60799	14353	14236	14063	13946	13773	14150	13860	133	4230	500	10730	10	1	26500000	3840	10.73	0.78	12	0.96	1350.00	18540.00	22650	20230808	-36.03	13810	20231113	4.92	22650	-36.03	20230808	13810	4.92	20231113	22650	-36.03	20230808	13810	4.92	20231113	1.56	N	023160	500	132 억		4332831	N	N	16	N	00	N
91	20231115	150338	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14420	300	2	2.12	3561186890	246912	110.35	14410	14680	14280	18350	9890	14120	14422.90	16.35	0	60362	14353	14236	14063	13946	13773	14150	13860	133	4230	500	10730	10	1	26500000	3821	10.68	0.78	12	0.93	1350.00	18540.00	22650	20230808	-36.34	13810	20231113	4.42	22650	-36.34	20230808	13810	4.42	20231113	22650	-36.34	20230808	13810	4.42	20231113	1.56	N	023160	500	132 억		4332831	N	N	18163	N	00	N
92	20231115	140341	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14380	260	2	1.84	3172583780	219932	98.29	14410	14680	14280	18350	9890	14120	14425.29	16.35	0	47669	14353	14236	14063	13946	13773	14150	13860	133	4230	500	10730	10	1	26500000	3811	10.65	0.78	12	0.83	1350.00	18540.00	22650	20230808	-36.51	13810	20231113	4.13	22650	-36.51	20230808	13810	4.13	20231113	22650	-36.51	20230808	13810	4.13	20231113	1.56	N	023160	500	132 억		4332831	N	N	18163	N	00	N
93	20231115	130340	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14370	250	2	1.77	2777852190	192468	86.01	14410	14680	14280	18350	9890	14120	14432.80	16.35	0	34722	14353	14236	14063	13946	13773	14150	13860	133	4230	500	10730	10	1	26500000	3808	10.64	0.78	12	0.73	1350.00	18540.00	22650	20230808	-36.56	13810	20231113	4.06	22650	-36.56	20230808	13810	4.06	20231113	22650	-36.56	20230808	13810	4.06	20231113	1.56	N	023160	500	132 억		4332831	N	N	18163	N	00	N
94	20231115	120341	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14340	220	2	1.56	2338996630	161857	72.33	14410	14680	14280	18350	9890	14120	14451.01	16.35	0	20939	14353	14236	14063	13946	13773	14150	13860	133	4230	500	10730	10	1	26500000	3800	10.62	0.77	12	0.61	1350.00	18540.00	22650	20230808	-36.69	13810	20231113	3.84	22650	-36.69	20230808	13810	3.84	20231113	22650	-36.69	20230808	13810	3.84	20231113	1.56	N	023160	500	132 억		4332831	N	N	18163	N	00	N
95	20231115	110343	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14420	300	2	2.12	1812647790	125229	55.97	14410	14680	14320	18350	9890	14120	14474.66	16.35	0	17384	14353	14236	14063	13946	13773	14150	13860	133	4230	500	10730	10	1	26500000	3821	10.68	0.78	12	0.47	1350.00	18540.00	22650	20230808	-36.34	13810	20231113	4.42	22650	-36.34	20230808	13810	4.42	20231113	22650	-36.34	20230808	13810	4.42	20231113	1.56	N	023160	500	132 억		4332831	N	N	18163	N	00	N
96	20231115	100340	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14430	310	2	2.20	628619230	43623	19.50	14410	14510	14320	18350	9890	14120	14410.27	16.35	0	9624	14353	14236	14063	13946	13773	14150	13860	133	4230	500	10730	10	1	26500000	3824	10.69	0.78	12	0.16	1350.00	18540.00	22650	20230808	-36.29	13810	20231113	4.49	22650	-36.29	20230808	13810	4.49	20231113	22650	-36.29	20230808	13810	4.49	20231113	1.56	N	023160	500	132 억		4332831	N	N	18163	N	00	N
97	20231115	090337	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14460	340	2	2.41	152284010	10555	4.72	14410	14510	14320	18350	9890	14120	14427.67	16.35	0	3035	14353	14236	14063	13946	13773	14150	13860	133	4230	500	10730	10	1	26500000	3832	10.71	0.78	12	0.04	1350.00	18540.00	22650	20230808	-36.16	13810	20231113	4.71	22650	-36.16	20230808	13810	4.71	20231113	22650	-36.16	20230808	13810	4.71	20231113	1.56	N	023160	500	132 억		4332831	N	N	18163	N	00	N
98	20231114	160335	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14120	120	2	0.86	3115752400	222207	95.03	14150	14180	13890	18200	9800	14000	14021.76	16.24	0	25566	15073	14536	14173	13636	13273	14355	13455	133	4200	500	10640	10	1	26500000	3742	10.46	0.76	12	0.84	1350.00	18540.00	22650	20230808	-37.66	13810	20231113	2.24	22650	-37.66	20230808	13810	2.24	20231113	22650	-37.66	20230808	13810	2.24	20231113	1.56	N	023160	500	132 억		4304919	N	N	18163	N	00	N
99	20231114	150335	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14060	60	2	0.43	2849958440	203387	86.98	14150	14170	13890	18200	9800	14000	14012.49	16.24	0	23850	15073	14536	14173	13636	13273	14355	13455	133	4200	500	10640	10	1	26500000	3726	10.41	0.76	12	0.77	1350.00	18540.00	22650	20230808	-37.92	13810	20231113	1.81	22650	-37.92	20230808	13810	1.81	20231113	22650	-37.92	20230808	13810	1.81	20231113	1.56	N	023160	500	132 억		4304919	N	N	20367	N	00	N
100	20231114	140336	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	13910	-90	5	-0.64	2055760520	146585	62.69	14150	14170	13910	18200	9800	14000	14024.36	16.24	0	3420	15073	14536	14173	13636	13273	14355	13455	133	4200	500	10640	10	1	26500000	3686	10.30	0.75	12	0.55	1350.00	18540.00	22650	20230808	-38.59	13810	20231113	0.72	22650	-38.59	20230808	13810	0.72	20231113	22650	-38.59	20230808	13810	0.72	20231113	1.56	N	023160	500	132 억		4304919	N	N	20367	N	00	N
101	20231114	130336	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14080	80	2	0.57	1519320510	108254	46.29	14150	14170	13960	18200	9800	14000	14034.77	16.24	0	-236	15073	14536	14173	13636	13273	14355	13455	133	4200	500	10640	10	1	26500000	3731	10.43	0.76	12	0.41	1350.00	18540.00	22650	20230808	-37.84	13810	20231113	1.96	22650	-37.84	20230808	13810	1.96	20231113	22650	-37.84	20230808	13810	1.96	20231113	1.56	N	023160	500	132 억		4304919	N	N	20367	N	00	N
102	20231114	120335	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14090	90	2	0.64	1242482810	88590	37.88	14150	14170	13960	18200	9800	14000	14025.09	16.24	0	-7134	15073	14536	14173	13636	13273	14355	13455	133	4200	500	10640	10	1	26500000	3734	10.44	0.76	12	0.33	1350.00	18540.00	22650	20230808	-37.79	13810	20231113	2.03	22650	-37.79	20230808	13810	2.03	20231113	22650	-37.79	20230808	13810	2.03	20231113	1.56	N	023160	500	132 억		4304919	N	N	20367	N	00	N
103	20231114	110339	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	13990	-10	5	-0.07	984825160	70239	30.04	14150	14170	13960	18200	9800	14000	14021.06	16.24	0	-11705	15073	14536	14173	13636	13273	14355	13455	133	4200	500	10640	10	1	26500000	3707	10.36	0.75	12	0.27	1350.00	18540.00	22650	20230808	-38.23	13810	20231113	1.30	22650	-38.23	20230808	13810	1.30	20231113	22650	-38.23	20230808	13810	1.30	20231113	1.56	N	023160	500	132 억		4304919	N	N	20367	N	00	N
104	20231114	100336	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14100	100	2	0.71	665649360	47450	20.29	14150	14170	13960	18200	9800	14000	14028.44	16.24	0	-14351	15073	14536	14173	13636	13273	14355	13455	133	4200	500	10640	10	1	26500000	3737	10.44	0.76	12	0.18	1350.00	18540.00	22650	20230808	-37.75	13810	20231113	2.10	22650	-37.75	20230808	13810	2.10	20231113	22650	-37.75	20230808	13810	2.10	20231113	1.56	N	023160	500	132 억		4304919	N	N	20367	N	00	N
105	20231114	090334	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14090	90	2	0.64	12103130	856	0.37	14150	14150	14010	18200	9800	14000	14139.17	16.24	0	-22	15073	14536	14173	13636	13273	14355	13455	133	4200	500	10640	10	1	26500000	3734	10.44	0.76	12	0.00	1350.00	18540.00	22650	20230808	-37.79	13810	20231113	2.03	22650	-37.79	20230808	13810	2.03	20231113	22650	-37.79	20230808	13810	2.03	20231113	1.56	N	023160	500	132 억		4304919	N	N	20367	N	00	N
106	20231113	160332	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	14000	-470	5	-3.25	3288280990	233641	139.48	14670	14710	13810	18810	10130	14470	14074.09	16.04	0	54259	14843	14656	14403	14216	13963	14750	14310	133	4340	500	10990	10	1	26500000	3710	10.37	0.76	12	0.88	1350.00	18540.00	22650	20230808	-38.19	13810	20231113	1.38	22650	-38.19	20230808	13810	1.38	20231113	22650	-38.19	20230808	13810	1.38	20231113	1.50	N	023160	500	132 억		4251779	N	N	20367	N	00	N
107	20231113	150331	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	13990	-480	5	-3.32	3120470170	221641	132.32	14670	14710	13810	18810	10130	14470	14078.94	16.04	0	48850	14843	14656	14403	14216	13963	14750	14310	133	4340	500	10990	10	1	26500000	3707	10.36	0.75	12	0.84	1350.00	18540.00	22650	20230808	-38.23	13810	20231113	1.30	22650	-38.23	20230808	13810	1.30	20231113	22650	-38.23	20230808	13810	1.30	20231113	1.50	N	023160	500	132 억		4251779	N	N	17	N	00	N
108	20231113	140329	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	13940	-530	5	-3.66	2758117410	195706	116.84	14670	14710	13810	18810	10130	14470	14093.17	16.04	0	32710	14843	14656	14403	14216	13963	14750	14310	133	4340	500	10990	10	1	26500000	3694	10.33	0.75	12	0.74	1350.00	18540.00	22650	20230808	-38.45	13810	20231113	0.94	22650	-38.45	20230808	13810	0.94	20231113	22650	-38.45	20230808	13810	0.94	20231113	1.50	N	023160	500	132 억		4251779	N	N	17	N	00	N
109	20231113	130329	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	13920	-550	5	-3.80	2474903580	175373	104.70	14670	14710	13810	18810	10130	14470	14112.23	16.04	0	21169	14843	14656	14403	14216	13963	14750	14310	133	4340	500	10990	10	1	26500000	3689	10.31	0.75	12	0.66	1350.00	18540.00	22650	20230808	-38.54	13810	20231113	0.80	22650	-38.54	20230808	13810	0.80	20231113	22650	-38.54	20230808	13810	0.80	20231113	1.50	N	023160	500	132 억		4251779	N	N	17	N	00	N
110	20231113	120330	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	13840	-630	5	-4.35	2042396330	144182	86.08	14670	14710	13830	18810	10130	14470	14165.40	16.04	0	6366	14843	14656	14403	14216	13963	14750	14310	133	4340	500	10990	10	1	26500000	3668	10.25	0.75	12	0.54	1350.00	18540.00	22650	20230808	-38.90	13830	20231113	0.07	22650	-38.90	20230808	13830	0.07	20231113	22650	-38.90	20230808	13830	0.07	20231113	1.50	N	023160	500	132 억		4251779	N	N	17	N	00	N
111	20231113	110328	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	14040	-430	5	-2.97	1399711910	98078	58.55	14670	14710	13990	18810	10130	14470	14271.42	16.04	0	-3701	14843	14656	14403	14216	13963	14750	14310	133	4340	500	10990	10	1	26500000	3721	10.40	0.76	12	0.37	1350.00	18540.00	22650	20230808	-38.01	13990	20231113	0.36	22650	-38.01	20230808	13990	0.36	20231113	22650	-38.01	20230808	13990	0.36	20231113	1.50	N	023160	500	132 억		4251779	N	N	17	N	00	N
112	20231113	100327	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14310	-160	5	-1.11	623018970	43148	25.76	14670	14710	14250	18810	10130	14470	14439.12	16.04	0	-9902	14843	14656	14403	14216	13963	14750	14310	133	4340	500	10990	10	1	26500000	3792	10.60	0.77	12	0.16	1350.00	18540.00	22650	20230808	-36.82	14150	20231110	1.13	22650	-36.82	20230808	14150	1.13	20231110	22650	-36.82	20230808	14150	1.13	20231110	1.50	N	023160	500	132 억		4251779	N	N	17	N	00	N
113	20231113	090329	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14620	150	2	1.04	38585850	2633	1.57	14670	14690	14600	18810	10130	14470	14654.71	16.04	0	-1366	14843	14656	14403	14216	13963	14750	14310	133	4340	500	10990	10	1	26500000	3874	10.83	0.79	12	0.01	1350.00	18540.00	22650	20230808	-35.45	14150	20231110	3.32	22650	-35.45	20230808	14150	3.32	20231110	22650	-35.45	20230808	14150	3.32	20231110	1.50	N	023160	500	132 억		4251779	N	N	17	N	00	N
114	20231110	160331	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	14470	80	2	0.56	2392654080	166613	49.50	14390	14590	14150	18700	10080	14390	14360.33	15.89	0	38712	15270	14830	14580	14140	13890	14705	14015	133	4310	500	10930	10	1	26500000	3835	10.72	0.78	12	0.63	1350.00	18540.00	22650	20230808	-36.11	14150	20231110	2.26	22650	-36.11	20230808	14150	2.26	20231110	22650	-36.11	20230808	14150	2.26	20231110	1.42	N	023160	500	132 억		4211032	N	N	17	N	00	N
115	20231110	150334	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	14430	40	2	0.28	2302877740	160404	47.65	14390	14590	14150	18700	10080	14390	14356.72	15.89	0	36347	15270	14830	14580	14140	13890	14705	14015	133	4310	500	10930	10	1	26500000	3824	10.69	0.78	12	0.61	1350.00	18540.00	22650	20230808	-36.29	14150	20231110	1.98	22650	-36.29	20230808	14150	1.98	20231110	22650	-36.29	20230808	14150	1.98	20231110	1.42	N	023160	500	132 억		4211032	N	N	5	N	00	N
116	20231110	140332	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	14450	60	2	0.42	1679198250	117116	34.79	14390	14590	14150	18700	10080	14390	14337.88	15.89	0	28717	15270	14830	14580	14140	13890	14705	14015	133	4310	500	10930	10	1	26500000	3829	10.70	0.78	12	0.44	1350.00	18540.00	22650	20230808	-36.20	14150	20231110	2.12	22650	-36.20	20230808	14150	2.12	20231110	22650	-36.20	20230808	14150	2.12	20231110	1.42	N	023160	500	132 억		4211032	N	N	5	N	00	N
117	20231110	130333	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	14430	40	2	0.28	1258275570	88041	26.15	14390	14490	14150	18700	10080	14390	14291.87	15.89	0	20360	15270	14830	14580	14140	13890	14705	14015	133	4310	500	10930	10	1	26500000	3824	10.69	0.78	12	0.33	1350.00	18540.00	22650	20230808	-36.29	14150	20231110	1.98	22650	-36.29	20230808	14150	1.98	20231110	22650	-36.29	20230808	14150	1.98	20231110	1.42	N	023160	500	132 억		4211032	N	N	5	N	00	N
118	20231110	120332	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	14330	-60	5	-0.42	1029601980	72168	21.44	14390	14400	14150	18700	10080	14390	14266.64	15.89	0	17090	15270	14830	14580	14140	13890	14705	14015	133	4310	500	10930	10	1	26500000	3797	10.61	0.77	12	0.27	1350.00	18540.00	22650	20230808	-36.73	14150	20231110	1.27	22650	-36.73	20230808	14150	1.27	20231110	22650	-36.73	20230808	14150	1.27	20231110	1.42	N	023160	500	132 억		4211032	N	N	5	N	00	N
119	20231110	110331	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	14340	-50	5	-0.35	900859870	63190	18.77	14390	14400	14150	18700	10080	14390	14256.25	15.89	0	15352	15270	14830	14580	14140	13890	14705	14015	133	4310	500	10930	10	1	26500000	3800	10.62	0.77	12	0.24	1350.00	18540.00	22650	20230808	-36.69	14150	20231110	1.34	22650	-36.69	20230808	14150	1.34	20231110	22650	-36.69	20230808	14150	1.34	20231110	1.42	N	023160	500	132 억		4211032	N	N	5	N	00	N
120	20231110	100332	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	14250	-140	5	-0.97	633758020	44503	13.22	14390	14400	14150	18700	10080	14390	14240.61	15.89	0	10827	15270	14830	14580	14140	13890	14705	14015	133	4310	500	10930	10	1	26500000	3776	10.56	0.77	12	0.17	1350.00	18540.00	22650	20230808	-37.09	14150	20231110	0.71	22650	-37.09	20230808	14150	0.71	20231110	22650	-37.09	20230808	14150	0.71	20231110	1.42	N	023160	500	132 억		4211032	N	N	5	N	00	N
121	20231110	090327	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	14210	-180	5	-1.25	106797210	7474	2.22	14390	14400	14190	18700	10080	14390	14288.42	15.89	0	-838	15270	14830	14580	14140	13890	14705	14015	133	4310	500	10930	10	1	26500000	3766	10.53	0.77	12	0.03	1350.00	18540.00	22650	20230808	-37.26	14190	20231110	0.14	22650	-37.26	20230808	14190	0.14	20231110	22650	-37.26	20230808	14190	0.14	20231110	1.42	N	023160	500	132 억		4211032	N	N	5	N	00	N
122	20231109	160324	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	14390	-540	5	-3.62	4874035330	336059	129.29	14830	15020	14330	19400	10460	14930	14503.55	15.68	0	24351	15836	15382	15026	14572	14216	15205	14395	133	4470	500	11340	10	1	26500000	3813	10.66	0.78	12	1.27	1350.00	18540.00	22650	20230808	-36.47	14330	20231109	0.42	22650	-36.47	20230808	14330	0.42	20231109	22650	-36.47	20230808	14330	0.42	20231109	1.36	N	023160	500	132 억		4154770	N	N	5	N	00	N
123	20231109	150325	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	14360	-570	5	-3.82	4664587750	321500	123.68	14830	15020	14330	19400	10460	14930	14508.78	15.68	0	25955	15836	15382	15026	14572	14216	15205	14395	133	4470	500	11340	10	1	26500000	3805	10.64	0.77	12	1.21	1350.00	18540.00	22650	20230808	-36.60	14330	20231109	0.21	22650	-36.60	20230808	14330	0.21	20231109	22650	-36.60	20230808	14330	0.21	20231109	1.36	N	023160	500	132 억		4154770	N	N	14	N	00	N
124	20231109	140324	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	14350	-580	5	-3.88	4077593300	280654	107.97	14830	15020	14330	19400	10460	14930	14528.85	15.68	0	22158	15836	15382	15026	14572	14216	15205	14395	133	4470	500	11340	10	1	26500000	3803	10.63	0.77	12	1.06	1350.00	18540.00	22650	20230808	-36.64	14330	20231109	0.14	22650	-36.64	20230808	14330	0.14	20231109	22650	-36.64	20230808	14330	0.14	20231109	1.36	N	023160	500	132 억		4154770	N	N	14	N	00	N
125	20231109	130325	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	14410	-520	5	-3.48	3292553250	226044	86.96	14830	15020	14400	19400	10460	14930	14565.93	15.68	0	31328	15836	15382	15026	14572	14216	15205	14395	133	4470	500	11340	10	1	26500000	3819	10.67	0.78	12	0.85	1350.00	18540.00	22650	20230808	-36.38	14400	20231109	0.07	22650	-36.38	20230808	14400	0.07	20231109	22650	-36.38	20230808	14400	0.07	20231109	1.36	N	023160	500	132 억		4154770	N	N	14	N	00	N
126	20231109	120326	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	14570	-360	5	-2.41	2446602480	167574	64.47	14830	15020	14460	19400	10460	14930	14600.06	15.68	0	23996	15836	15382	15026	14572	14216	15205	14395	133	4470	500	11340	10	1	26500000	3861	10.79	0.79	12	0.63	1350.00	18540.00	22650	20230808	-35.67	14460	20231109	0.76	22650	-35.67	20230808	14460	0.76	20231109	22650	-35.67	20230808	14460	0.76	20231109	1.36	N	023160	500	132 억		4154770	N	N	14	N	00	N
127	20231109	110326	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	14560	-370	5	-2.48	1713033140	117105	45.05	14830	15020	14460	19400	10460	14930	14628.09	15.68	0	10379	15836	15382	15026	14572	14216	15205	14395	133	4470	500	11340	10	1	26500000	3858	10.79	0.79	12	0.44	1350.00	18540.00	22650	20230808	-35.72	14460	20231109	0.69	22650	-35.72	20230808	14460	0.69	20231109	22650	-35.72	20230808	14460	0.69	20231109	1.36	N	023160	500	132 억		4154770	N	N	14	N	00	N
128	20231109	100322	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14570	-360	5	-2.41	711139460	48160	18.53	14830	15020	14550	19400	10460	14930	14766.07	15.68	0	-7199	15836	15382	15026	14572	14216	15205	14395	133	4470	500	11340	10	1	26500000	3861	10.79	0.79	12	0.18	1350.00	18540.00	22650	20230808	-35.67	14500	20230105	0.48	22650	-35.67	20230808	14500	0.48	20230105	22650	-35.67	20230808	14500	0.48	20230105	1.36	N	023160	500	132 억		4154770	N	N	14	N	00	N
129	20231109	090324	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14970	40	2	0.27	104070150	6974	2.68	14830	15020	14830	19400	10460	14930	14922.55	15.68	0	2961	15836	15382	15026	14572	14216	15205	14395	133	4470	500	11340	10	1	26500000	3967	11.09	0.81	12	0.03	1350.00	18540.00	22650	20230808	-33.91	14500	20230105	3.24	22650	-33.91	20230808	14500	3.24	20230105	22650	-33.91	20230808	14500	3.24	20230105	1.36	N	023160	500	132 억		4154770	N	N	14	N	00	N
130	20231108	160323	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14930	-490	5	-3.18	3876830540	258756	152.70	15420	15480	14670	20000	10800	15420	14982.62	15.75	0	-7426	16226	15822	15436	15032	14646	15630	14840	133	4580	500	11710	10	1	26500000	3956	11.06	0.81	12	0.98	1350.00	18540.00	22650	20230808	-34.08	14500	20230105	2.97	22650	-34.08	20230808	14500	2.97	20230105	22650	-34.08	20230808	14500	2.97	20230105	1.36	N	023160	500	132 억		4174139	N	N	14	N	00	N
131	20231108	150324	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14700	-720	5	-4.67	3425477560	228238	134.69	15420	15480	14670	20000	10800	15420	15008.36	15.75	0	-13085	16226	15822	15436	15032	14646	15630	14840	133	4580	500	11710	10	1	26500000	3896	10.89	0.79	12	0.86	1350.00	18540.00	22650	20230808	-35.10	14500	20230105	1.38	22650	-35.10	20230808	14500	1.38	20230105	22650	-35.10	20230808	14500	1.38	20230105	1.36	N	023160	500	132 억		4174139	N	N	1	N	00	N
132	20231108	140323	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15060	-360	5	-2.33	1984716810	131226	77.44	15420	15480	15050	20000	10800	15420	15124.42	15.75	0	-21829	16226	15822	15436	15032	14646	15630	14840	133	4580	500	11710	10	1	26500000	3991	11.16	0.81	12	0.50	1350.00	18540.00	22650	20230808	-33.51	14500	20230105	3.86	22650	-33.51	20230808	14500	3.86	20230105	22650	-33.51	20230808	14500	3.86	20230105	1.36	N	023160	500	132 억		4174139	N	N	1	N	00	N
133	20231108	130324	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15090	-330	5	-2.14	1582189640	104506	61.67	15420	15480	15070	20000	10800	15420	15139.70	15.75	0	-21508	16226	15822	15436	15032	14646	15630	14840	133	4580	500	11710	10	1	26500000	3999	11.18	0.81	12	0.39	1350.00	18540.00	22650	20230808	-33.38	14500	20230105	4.07	22650	-33.38	20230808	14500	4.07	20230105	22650	-33.38	20230808	14500	4.07	20230105	1.36	N	023160	500	132 억		4174139	N	N	1	N	00	N
134	20231108	120325	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15090	-330	5	-2.14	1352909760	89310	52.71	15420	15480	15070	20000	10800	15420	15148.47	15.75	0	-22802	16226	15822	15436	15032	14646	15630	14840	133	4580	500	11710	10	1	26500000	3999	11.18	0.81	12	0.34	1350.00	18540.00	22650	20230808	-33.38	14500	20230105	4.07	22650	-33.38	20230808	14500	4.07	20230105	22650	-33.38	20230808	14500	4.07	20230105	1.36	N	023160	500	132 억		4174139	N	N	1	N	00	N
135	20231108	110323	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15080	-340	5	-2.20	1071565090	70667	41.70	15420	15480	15070	20000	10800	15420	15163.59	15.75	0	-24095	16226	15822	15436	15032	14646	15630	14840	133	4580	500	11710	10	1	26500000	3996	11.17	0.81	12	0.27	1350.00	18540.00	22650	20230808	-33.42	14500	20230105	4.00	22650	-33.42	20230808	14500	4.00	20230105	22650	-33.42	20230808	14500	4.00	20230105	1.36	N	023160	500	132 억		4174139	N	N	1	N	00	N
136	20231108	100323	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15130	-290	5	-1.88	524722240	34444	20.33	15420	15480	15120	20000	10800	15420	15234.07	15.75	0	-13979	16226	15822	15436	15032	14646	15630	14840	133	4580	500	11710	10	1	26500000	4009	11.21	0.82	12	0.13	1350.00	18540.00	22650	20230808	-33.20	14500	20230105	4.34	22650	-33.20	20230808	14500	4.34	20230105	22650	-33.20	20230808	14500	4.34	20230105	1.36	N	023160	500	132 억		4174139	N	N	1	N	00	N
137	20231108	090322	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15480	60	2	0.39	4626390	300	0.18	15420	15480	15410	20000	10800	15420	15421.30	15.75	0	39	16226	15822	15436	15032	14646	15630	14840	133	4580	500	11710	10	1	26500000	4102	11.47	0.83	12	0.00	1350.00	18540.00	22650	20230808	-31.66	14500	20230105	6.76	22650	-31.66	20230808	14500	6.76	20230105	22650	-31.66	20230808	14500	6.76	20230105	1.36	N	023160	500	132 억		4174139	N	N	1	N	00	N
138	20231107	160323	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15420	-330	5	-2.10	2607817500	169018	94.48	15800	15840	15050	20450	11030	15750	15429.23	15.80	0	-36266	16196	15972	15796	15572	15396	15885	15485	133	4700	500	11970	10	1	26500000	4086	11.42	0.83	12	0.64	1350.00	18540.00	22650	20230808	-31.92	14500	20230105	6.34	22650	-31.92	20230808	14500	6.34	20230105	22650	-31.92	20230808	14500	6.34	20230105	1.39	N	023160	500	132 억		4186188	N	N	1	N	00	N
139	20231107	150324	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15450	-300	5	-1.90	2536443870	164385	91.89	15800	15840	15050	20450	11030	15750	15429.90	15.80	0	-36198	16196	15972	15796	15572	15396	15885	15485	133	4700	500	11970	10	1	26500000	4094	11.44	0.83	12	0.62	1350.00	18540.00	22650	20230808	-31.79	14500	20230105	6.55	22650	-31.79	20230808	14500	6.55	20230105	22650	-31.79	20230808	14500	6.55	20230105	1.39	N	023160	500	132 억		4186188	N	N	3	N	00	N
140	20231107	140325	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15400	-350	5	-2.22	2180044910	141207	78.93	15800	15840	15050	20450	11030	15750	15438.65	15.80	0	-44936	16196	15972	15796	15572	15396	15885	15485	133	4700	500	11970	10	1	26500000	4081	11.41	0.83	12	0.53	1350.00	18540.00	22650	20230808	-32.01	14500	20230105	6.21	22650	-32.01	20230808	14500	6.21	20230105	22650	-32.01	20230808	14500	6.21	20230105	1.39	N	023160	500	132 억		4186188	N	N	3	N	00	N
141	20231107	130324	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15260	-490	5	-3.11	1829557000	118278	66.11	15800	15840	15050	20450	11030	15750	15468.28	15.80	0	-50803	16196	15972	15796	15572	15396	15885	15485	133	4700	500	11970	10	1	26500000	4044	11.30	0.82	12	0.45	1350.00	18540.00	22650	20230808	-32.63	14500	20230105	5.24	22650	-32.63	20230808	14500	5.24	20230105	22650	-32.63	20230808	14500	5.24	20230105	1.39	N	023160	500	132 억		4186188	N	N	3	N	00	N
142	20231107	120321	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15200	-550	5	-3.49	1473148900	94736	52.96	15800	15840	15190	20450	11030	15750	15550.04	15.80	0	-48741	16196	15972	15796	15572	15396	15885	15485	133	4700	500	11970	10	1	26500000	4028	11.26	0.82	12	0.36	1350.00	18540.00	22650	20230808	-32.89	14500	20230105	4.83	22650	-32.89	20230808	14500	4.83	20230105	22650	-32.89	20230808	14500	4.83	20230105	1.39	N	023160	500	132 억		4186188	N	N	3	N	00	N
143	20231107	110323	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15490	-260	5	-1.65	1045519920	66789	37.33	15800	15840	15480	20450	11030	15750	15654.07	15.80	0	-36571	16196	15972	15796	15572	15396	15885	15485	133	4700	500	11970	10	1	26500000	4105	11.47	0.84	12	0.25	1350.00	18540.00	22650	20230808	-31.61	14500	20230105	6.83	22650	-31.61	20230808	14500	6.83	20230105	22650	-31.61	20230808	14500	6.83	20230105	1.39	N	023160	500	132 억		4186188	N	N	3	N	00	N
144	20231107	100325	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15660	-90	5	-0.57	599940610	38171	21.34	15800	15840	15620	20450	11030	15750	15717.18	15.80	0	-20782	16196	15972	15796	15572	15396	15885	15485	133	4700	500	11970	10	1	26500000	4150	11.60	0.84	12	0.14	1350.00	18540.00	22650	20230808	-30.86	14500	20230105	8.00	22650	-30.86	20230808	14500	8.00	20230105	22650	-30.86	20230808	14500	8.00	20230105	1.39	N	023160	500	132 억		4186188	N	N	3	N	00	N
145	20231107	090318	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15670	-80	5	-0.51	64243370	4087	2.28	15800	15800	15620	20450	11030	15750	15718.96	15.80	0	-2909	16196	15972	15796	15572	15396	15885	15485	133	4700	500	11970	10	1	26500000	4153	11.61	0.85	12	0.02	1350.00	18540.00	22650	20230808	-30.82	14500	20230105	8.07	22650	-30.82	20230808	14500	8.07	20230105	22650	-30.82	20230808	14500	8.07	20230105	1.39	N	023160	500	132 억		4186188	N	N	3	N	00	N
146	20231106	160316	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15750	-10	5	-0.06	2783776850	176927	173.18	16000	16020	15620	20450	11040	15760	15733.98	15.85	0	-53418	16233	15996	15683	15446	15133	15840	15290	133	4690	500	11970	10	1	26500000	4174	11.67	0.85	12	0.67	1350.00	18540.00	22650	20230808	-30.46	14500	20230105	8.62	22650	-30.46	20230808	14500	8.62	20230105	22650	-30.46	20230808	14500	8.62	20230105	1.39	N	023160	500	132 억		4199583	N	N	3	N	00	N
147	20231106	150318	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15750	-10	5	-0.06	2583459980	164188	160.71	16000	16020	15620	20450	11040	15760	15734.77	15.85	0	-54565	16233	15996	15683	15446	15133	15840	15290	133	4690	500	11970	10	1	26500000	4174	11.67	0.85	12	0.62	1350.00	18540.00	22650	20230808	-30.46	14500	20230105	8.62	22650	-30.46	20230808	14500	8.62	20230105	22650	-30.46	20230808	14500	8.62	20230105	1.39	N	023160	500	132 억		4199583	N	N	7	N	00	N
148	20231106	140316	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15650	-110	5	-0.70	2220673420	141082	138.09	16000	16020	15620	20450	11040	15760	15740.30	15.85	0	-53895	16233	15996	15683	15446	15133	15840	15290	133	4690	500	11970	10	1	26500000	4147	11.59	0.84	12	0.53	1350.00	18540.00	22650	20230808	-30.91	14500	20230105	7.93	22650	-30.91	20230808	14500	7.93	20230105	22650	-30.91	20230808	14500	7.93	20230105	1.39	N	023160	500	132 억		4199583	N	N	7	N	00	N
149	20231106	130319	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15650	-110	5	-0.70	1801948820	114379	111.96	16000	16020	15620	20450	11040	15760	15754.19	15.85	0	-43377	16233	15996	15683	15446	15133	15840	15290	133	4690	500	11970	10	1	26500000	4147	11.59	0.84	12	0.43	1350.00	18540.00	22650	20230808	-30.91	14500	20230105	7.93	22650	-30.91	20230808	14500	7.93	20230105	22650	-30.91	20230808	14500	7.93	20230105	1.39	N	023160	500	132 억		4199583	N	N	7	N	00	N
150	20231106	120319	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15710	-50	5	-0.32	1392044510	88203	86.33	16000	16020	15620	20450	11040	15760	15782.28	15.85	0	-26782	16233	15996	15683	15446	15133	15840	15290	133	4690	500	11970	10	1	26500000	4163	11.64	0.85	12	0.33	1350.00	18540.00	22650	20230808	-30.64	14500	20230105	8.34	22650	-30.64	20230808	14500	8.34	20230105	22650	-30.64	20230808	14500	8.34	20230105	1.39	N	023160	500	132 억		4199583	N	N	7	N	00	N
151	20231106	110318	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15870	110	2	0.70	880455250	55691	54.51	16000	16020	15620	20450	11040	15760	15809.65	15.85	0	-6304	16233	15996	15683	15446	15133	15840	15290	133	4690	500	11970	10	1	26500000	4206	11.76	0.86	12	0.21	1350.00	18540.00	22650	20230808	-29.93	14500	20230105	9.45	22650	-29.93	20230808	14500	9.45	20230105	22650	-29.93	20230808	14500	9.45	20230105	1.39	N	023160	500	132 억		4199583	N	N	7	N	00	N
152	20231106	100302	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15740	-20	5	-0.13	605114390	38279	37.47	16000	16020	15620	20450	11040	15760	15808.00	15.85	0	38	16233	15996	15683	15446	15133	15840	15290	133	4690	500	11970	10	1	26500000	4171	11.66	0.85	12	0.14	1350.00	18540.00	22650	20230808	-30.51	14500	20230105	8.55	22650	-30.51	20230808	14500	8.55	20230105	22650	-30.51	20230808	14500	8.55	20230105	1.39	N	023160	500	132 억		4199583	N	N	7	N	00	N
153	20231106	090319	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16000	240	2	1.52	39443800	2467	2.41	16000	16010	15930	20450	11040	15760	15988.57	15.85	0	-148	16233	15996	15683	15446	15133	15840	15290	133	4690	500	11970	10	1	26500000	4240	11.85	0.86	12	0.01	1350.00	18540.00	22650	20230808	-29.36	14500	20230105	10.34	22650	-29.36	20230808	14500	10.34	20230105	22650	-29.36	20230808	14500	10.34	20230105	1.39	N	023160	500	132 억		4199583	N	N	7	N	00	N
154	20231103	160313	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15760	250	2	1.61	1601614080	102152	62.77	15790	15920	15370	20150	10860	15510	15679.54	15.86	0	6465	16170	15840	15550	15220	14930	16005	15385	133	4640	500	11780	10	1	26500000	4176	11.67	0.85	12	0.39	1350.00	18540.00	22650	20230808	-30.42	14500	20230105	8.69	22650	-30.42	20230808	14500	8.69	20230105	22650	-30.42	20230808	14500	8.69	20230105	1.37	N	023160	500	132 억		4202345	N	N	7	N	00	N
155	20231103	150314	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15690	180	2	1.16	1459142520	93064	57.19	15790	15920	15370	20150	10860	15510	15679.84	15.86	0	3202	16170	15840	15550	15220	14930	16005	15385	133	4640	500	11780	10	1	26500000	4158	11.62	0.85	12	0.35	1350.00	18540.00	22650	20230808	-30.73	14500	20230105	8.21	22650	-30.73	20230808	14500	8.21	20230105	22650	-30.73	20230808	14500	8.21	20230105	1.37	N	023160	500	132 억		4202345	N	N	2	N	00	N
156	20231103	140315	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15880	370	2	2.39	1079720880	69077	42.45	15790	15890	15370	20150	10860	15510	15631.58	15.86	0	4422	16170	15840	15550	15220	14930	16005	15385	133	4640	500	11780	10	1	26500000	4208	11.76	0.86	12	0.26	1350.00	18540.00	22650	20230808	-29.89	14500	20230105	9.52	22650	-29.89	20230808	14500	9.52	20230105	22650	-29.89	20230808	14500	9.52	20230105	1.37	N	023160	500	132 억		4202345	N	N	2	N	00	N
157	20231103	130313	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15690	180	2	1.16	745696080	47936	29.46	15790	15800	15370	20150	10860	15510	15556.57	15.86	0	536	16170	15840	15550	15220	14930	16005	15385	133	4640	500	11780	10	1	26500000	4158	11.62	0.85	12	0.18	1350.00	18540.00	22650	20230808	-30.73	14500	20230105	8.21	22650	-30.73	20230808	14500	8.21	20230105	22650	-30.73	20230808	14500	8.21	20230105	1.37	N	023160	500	132 억		4202345	N	N	2	N	00	N
158	20231103	120313	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15700	190	2	1.23	658370440	42377	26.04	15790	15800	15370	20150	10860	15510	15536.35	15.86	0	-2928	16170	15840	15550	15220	14930	16005	15385	133	4640	500	11780	10	1	26500000	4161	11.63	0.85	12	0.16	1350.00	18540.00	22650	20230808	-30.68	14500	20230105	8.28	22650	-30.68	20230808	14500	8.28	20230105	22650	-30.68	20230808	14500	8.28	20230105	1.37	N	023160	500	132 억		4202345	N	N	2	N	00	N
159	20231103	110316	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15590	80	2	0.52	538706730	34740	21.35	15790	15800	15370	20150	10860	15510	15506.77	15.86	0	-7841	16170	15840	15550	15220	14930	16005	15385	133	4640	500	11780	10	1	26500000	4131	11.55	0.84	12	0.13	1350.00	18540.00	22650	20230808	-31.17	14500	20230105	7.52	22650	-31.17	20230808	14500	7.52	20230105	22650	-31.17	20230808	14500	7.52	20230105	1.37	N	023160	500	132 억		4202345	N	N	2	N	00	N
160	20231103	100312	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15430	-80	5	-0.52	394675600	25477	15.66	15790	15800	15370	20150	10860	15510	15491.07	15.86	0	-12791	16170	15840	15550	15220	14930	16005	15385	133	4640	500	11780	10	1	26500000	4089	11.43	0.83	12	0.10	1350.00	18540.00	22650	20230808	-31.88	14500	20230105	6.41	22650	-31.88	20230808	14500	6.41	20230105	22650	-31.88	20230808	14500	6.41	20230105	1.37	N	023160	500	132 억		4202345	N	N	2	N	00	N
161	20231103	090311	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15710	200	2	1.29	17148580	1096	0.67	15790	15790	15680	20150	10860	15510	15764.02	15.86	0	-71	16170	15840	15550	15220	14930	16005	15385	133	4640	500	11780	10	1	26500000	4163	11.64	0.85	12	0.00	1350.00	18540.00	22650	20230808	-30.64	14500	20230105	8.34	22650	-30.64	20230808	14500	8.34	20230105	22650	-30.64	20230808	14500	8.34	20230105	1.37	N	023160	500	132 억		4202345	N	N	2	N	00	N
162	20231102	160310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15510	390	2	2.58	2523219450	162468	183.37	15370	15880	15260	19650	10590	15120	15531.46	15.79	0	14213	15753	15436	15243	14926	14733	15340	14830	133	4530	500	11490	10	1	26500000	4110	11.49	0.84	12	0.61	1350.00	18540.00	22650	20230808	-31.52	14500	20230105	6.97	22650	-31.52	20230808	14500	6.97	20230105	22650	-31.52	20230808	14500	6.97	20230105	1.40	N	023160	500	132 억		4184022	N	N	2	N	00	N
163	20231102	150315	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15440	320	2	2.12	2435416560	156799	176.98	15370	15880	15260	19650	10590	15120	15533.01	15.79	0	13042	15753	15436	15243	14926	14733	15340	14830	133	4530	500	11490	10	1	26500000	4092	11.44	0.83	12	0.59	1350.00	18540.00	22650	20230808	-31.83	14500	20230105	6.48	22650	-31.83	20230808	14500	6.48	20230105	22650	-31.83	20230808	14500	6.48	20230105	1.40	N	023160	500	132 억		4184022	N	N	0	N	00	N
164	20231102	140311	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15500	380	2	2.51	2088474380	134303	151.59	15370	15880	15260	19650	10590	15120	15551.59	15.79	0	3608	15753	15436	15243	14926	14733	15340	14830	133	4530	500	11490	10	1	26500000	4108	11.48	0.84	12	0.51	1350.00	18540.00	22650	20230808	-31.57	14500	20230105	6.90	22650	-31.57	20230808	14500	6.90	20230105	22650	-31.57	20230808	14500	6.90	20230105	1.40	N	023160	500	132 억		4184022	N	N	0	N	00	N
165	20231102	130312	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15530	410	2	2.71	1860448800	119535	134.92	15370	15880	15260	19650	10590	15120	15565.35	15.79	0	1952	15753	15436	15243	14926	14733	15340	14830	133	4530	500	11490	10	1	26500000	4115	11.50	0.84	12	0.45	1350.00	18540.00	22650	20230808	-31.43	14500	20230105	7.10	22650	-31.43	20230808	14500	7.10	20230105	22650	-31.43	20230808	14500	7.10	20230105	1.40	N	023160	500	132 억		4184022	N	N	0	N	00	N
166	20231102	120310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15460	340	2	2.25	1553313600	99620	112.44	15370	15880	15260	19650	10590	15120	15594.04	15.79	0	-1528	15753	15436	15243	14926	14733	15340	14830	133	4530	500	11490	10	1	26500000	4097	11.45	0.83	12	0.38	1350.00	18540.00	22650	20230808	-31.74	14500	20230105	6.62	22650	-31.74	20230808	14500	6.62	20230105	22650	-31.74	20230808	14500	6.62	20230105	1.40	N	023160	500	132 억		4184022	N	N	0	N	00	N
167	20231102	110310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15620	500	2	3.31	1195715100	76571	86.42	15370	15880	15260	19650	10590	15120	15618.03	15.79	0	2752	15753	15436	15243	14926	14733	15340	14830	133	4530	500	11490	10	1	26500000	4139	11.57	0.84	12	0.29	1350.00	18540.00	22650	20230808	-31.04	14500	20230105	7.72	22650	-31.04	20230808	14500	7.72	20230105	22650	-31.04	20230808	14500	7.72	20230105	1.40	N	023160	500	132 억		4184022	N	N	0	N	00	N
168	20231102	100310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15770	650	2	4.30	704532540	45345	51.18	15370	15770	15260	19650	10590	15120	15540.39	15.79	0	10804	15753	15436	15243	14926	14733	15340	14830	133	4530	500	11490	10	1	26500000	4179	11.68	0.85	12	0.17	1350.00	18540.00	22650	20230808	-30.38	14500	20230105	8.76	22650	-30.38	20230808	14500	8.76	20230105	22650	-30.38	20230808	14500	8.76	20230105	1.40	N	023160	500	132 억		4184022	N	N	0	N	00	N
169	20231102	090314	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15350	230	2	1.52	77256730	5046	5.70	15370	15440	15260	19650	10590	15120	15324.60	15.79	0	739	15753	15436	15243	14926	14733	15340	14830	133	4530	500	11490	10	1	26500000	4068	11.37	0.83	12	0.02	1350.00	18540.00	22650	20230808	-32.23	14500	20230105	5.86	22650	-32.23	20230808	14500	5.86	20230105	22650	-32.23	20230808	14500	5.86	20230105	1.40	N	023160	500	132 억		4184022	N	N	0	N	00	N
170	20231101	160311	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15120	-80	5	-0.53	1344028120	88105	69.67	15340	15560	15050	19760	10640	15200	15254.85	15.84	0	-13282	15533	15366	15203	15036	14873	15450	15120	133	4560	500	11550	10	1	26500000	4007	11.20	0.82	12	0.33	1350.00	18540.00	22650	20230808	-33.25	14500	20230105	4.28	22650	-33.25	20230808	14500	4.28	20230105	22650	-33.25	20230808	14500	4.28	20230105	1.38	N	023160	500	132 억		4198358	N	N	0	N	00	N
171	20231101	150310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15120	-80	5	-0.53	1284433960	84163	66.55	15340	15560	15050	19760	10640	15200	15261.27	15.84	0	-12669	15533	15366	15203	15036	14873	15450	15120	133	4560	500	11550	10	1	26500000	4007	11.20	0.82	12	0.32	1350.00	18540.00	22650	20230808	-33.25	14500	20230105	4.28	22650	-33.25	20230808	14500	4.28	20230105	22650	-33.25	20230808	14500	4.28	20230105	1.38	N	023160	500	132 억		4198358	N	N	0	N	00	N
172	20231101	140307	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15200	0	3	0.00	1075720480	70343	55.63	15340	15560	15130	19760	10640	15200	15292.50	15.84	0	-10477	15533	15366	15203	15036	14873	15450	15120	133	4560	500	11550	10	1	26500000	4028	11.26	0.82	12	0.27	1350.00	18540.00	22650	20230808	-32.89	14500	20230105	4.83	22650	-32.89	20230808	14500	4.83	20230105	22650	-32.89	20230808	14500	4.83	20230105	1.38	N	023160	500	132 억		4198358	N	N	0	N	00	N
173	20231101	130310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15160	-40	5	-0.26	966392120	63144	49.93	15340	15560	15140	19760	10640	15200	15304.58	15.84	0	-12971	15533	15366	15203	15036	14873	15450	15120	133	4560	500	11550	10	1	26500000	4017	11.23	0.82	12	0.24	1350.00	18540.00	22650	20230808	-33.07	14500	20230105	4.55	22650	-33.07	20230808	14500	4.55	20230105	22650	-33.07	20230808	14500	4.55	20230105	1.38	N	023160	500	132 억		4198358	N	N	0	N	00	N
174	20231101	120315	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15200	0	3	0.00	786457920	51299	40.57	15340	15560	15140	19760	10640	15200	15330.86	15.84	0	-12043	15533	15366	15203	15036	14873	15450	15120	133	4560	500	11550	10	1	26500000	4028	11.26	0.82	12	0.19	1350.00	18540.00	22650	20230808	-32.89	14500	20230105	4.83	22650	-32.89	20230808	14500	4.83	20230105	22650	-32.89	20230808	14500	4.83	20230105	1.38	N	023160	500	132 억		4198358	N	N	0	N	00	N
175	20231101	110316	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15180	-20	5	-0.13	625685840	40713	32.19	15340	15560	15160	19760	10640	15200	15368.21	15.84	0	-8123	15533	15366	15203	15036	14873	15450	15120	133	4560	500	11550	10	1	26500000	4023	11.24	0.82	12	0.15	1350.00	18540.00	22650	20230808	-32.98	14500	20230105	4.69	22650	-32.98	20230808	14500	4.69	20230105	22650	-32.98	20230808	14500	4.69	20230105	1.38	N	023160	500	132 억		4198358	N	N	0	N	00	N
176	20231101	100314	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15410	210	2	1.38	296163480	19272	15.24	15340	15430	15230	19760	10640	15200	15367.55	15.84	0	-1759	15533	15366	15203	15036	14873	15450	15120	133	4560	500	11550	10	1	26500000	4084	11.41	0.83	12	0.07	1350.00	18540.00	22650	20230808	-31.96	14500	20230105	6.28	22650	-31.96	20230808	14500	6.28	20230105	22650	-31.96	20230808	14500	6.28	20230105	1.38	N	023160	500	132 억		4198358	N	N	0	N	00	N
177	20231101	090315	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15240	40	2	0.26	28436480	1857	1.47	15340	15340	15240	19760	10640	15200	15313.13	15.84	0	188	15533	15366	15203	15036	14873	15450	15120	133	4560	500	11550	10	1	26500000	4039	11.29	0.82	12	0.01	1350.00	18540.00	22650	20230808	-32.72	14500	20230105	5.10	22650	-32.72	20230808	14500	5.10	20230105	22650	-32.72	20230808	14500	5.10	20230105	1.38	N	023160	500	132 억		4198358	N	N	0	N	00	N