KissMeData/128660/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	160856	57	100.00	KOSDAQ		금속	N	N	N	N		N	3690	5	2	0.14	80603255	21839	49.41	3675	3710	3675	4790	2580	3685	3690.79	1.17	0	3595	3758	3721	3703	3666	3648	3712	3657	124	1105	500	2650	5	1	24803369	915	15.84	1.50	12	0.09	233.00	2462.00	6090	20230619	-39.41	3035	20230103	21.58	6090	-39.41	20230619	3035	21.58	20230103	6090	-39.41	20230619	3035	21.58	20230103	3.55	N	128660	500	124 억		289179	N	N	0	N	00	N
3	20231130	150857	57	100.00	KOSDAQ		금속	N	N	N	N		N	3685	0	3	0.00	73643115	19953	45.14	3675	3710	3675	4790	2580	3685	3690.83	1.17	0	3716	3758	3721	3703	3666	3648	3712	3657	124	1105	500	2650	5	1	24803369	914	15.82	1.50	12	0.08	233.00	2462.00	6090	20230619	-39.49	3035	20230103	21.42	6090	-39.49	20230619	3035	21.42	20230103	6090	-39.49	20230619	3035	21.42	20230103	3.55	N	128660	500	124 억		289179	N	N	0	N	00	N
4	20231130	140852	57	100.00	KOSDAQ		금속	N	N	N	N		N	3690	5	2	0.14	63177165	17114	38.72	3675	3710	3675	4790	2580	3685	3691.55	1.17	0	4509	3758	3721	3703	3666	3648	3712	3657	124	1105	500	2650	5	1	24803369	915	15.84	1.50	12	0.07	233.00	2462.00	6090	20230619	-39.41	3035	20230103	21.58	6090	-39.41	20230619	3035	21.58	20230103	6090	-39.41	20230619	3035	21.58	20230103	3.55	N	128660	500	124 억		289179	N	N	0	N	00	N
5	20231130	130850	57	100.00	KOSDAQ		금속	N	N	N	N		N	3690	5	2	0.14	60308360	16337	36.96	3675	3710	3675	4790	2580	3685	3691.52	1.17	0	5041	3758	3721	3703	3666	3648	3712	3657	124	1105	500	2650	5	1	24803369	915	15.84	1.50	12	0.07	233.00	2462.00	6090	20230619	-39.41	3035	20230103	21.58	6090	-39.41	20230619	3035	21.58	20230103	6090	-39.41	20230619	3035	21.58	20230103	3.55	N	128660	500	124 억		289179	N	N	0	N	00	N
6	20231130	120903	57	100.00	KOSDAQ		금속	N	N	N	N		N	3695	10	2	0.27	58444175	15832	35.82	3675	3710	3675	4790	2580	3685	3691.52	1.17	0	4794	3758	3721	3703	3666	3648	3712	3657	124	1105	500	2650	5	1	24803369	916	15.86	1.50	12	0.06	233.00	2462.00	6090	20230619	-39.33	3035	20230103	21.75	6090	-39.33	20230619	3035	21.75	20230103	6090	-39.33	20230619	3035	21.75	20230103	3.55	N	128660	500	124 억		289179	N	N	0	N	00	N
7	20231130	110859	57	100.00	KOSDAQ		금속	N	N	N	N		N	3700	15	2	0.41	35749955	9671	21.88	3675	3710	3675	4790	2580	3685	3696.61	1.17	0	4875	3758	3721	3703	3666	3648	3712	3657	124	1105	500	2650	5	1	24803369	918	15.88	1.50	12	0.04	233.00	2462.00	6090	20230619	-39.24	3035	20230103	21.91	6090	-39.24	20230619	3035	21.91	20230103	6090	-39.24	20230619	3035	21.91	20230103	3.55	N	128660	500	124 억		289179	N	N	0	N	00	N
8	20231130	100853	57	100.00	KOSDAQ		금속	N	N	N	N		N	3705	20	2	0.54	25339490	6858	15.51	3675	3710	3675	4790	2580	3685	3694.88	1.17	0	3981	3758	3721	3703	3666	3648	3712	3657	124	1105	500	2650	5	1	24803369	919	15.90	1.50	12	0.03	233.00	2462.00	6090	20230619	-39.16	3035	20230103	22.08	6090	-39.16	20230619	3035	22.08	20230103	6090	-39.16	20230619	3035	22.08	20230103	3.55	N	128660	500	124 억		289179	N	N	0	N	00	N
9	20231130	090853	57	100.00	KOSDAQ		금속	N	N	N	N		N	3690	5	2	0.14	2127875	579	1.31	3675	3690	3675	4790	2580	3685	3675.09	1.17	0	-75	3758	3721	3703	3666	3648	3712	3657	124	1105	500	2650	5	1	24803369	915	15.84	1.50	12	0.00	233.00	2462.00	6090	20230619	-39.41	3035	20230103	21.58	6090	-39.41	20230619	3035	21.58	20230103	6090	-39.41	20230619	3035	21.58	20230103	3.55	N	128660	500	124 억		289179	N	N	0	N	00	N
10	20231129	160849	57	100.00	KOSDAQ		금속	N	N	N	N		N	3685	-45	5	-1.21	163735775	44203	92.39	3705	3740	3685	4845	2615	3730	3704.24	1.19	0	-6122	3830	3780	3740	3690	3650	3760	3670	124	1115	500	2680	5	1	24803369	914	15.82	1.50	12	0.18	233.00	2462.00	6090	20230619	-39.49	3035	20230103	21.42	6090	-39.49	20230619	3035	21.42	20230103	6090	-39.49	20230619	3035	21.42	20230103	3.53	N	128660	500	124 억		295250	N	N	0	N	00	N
11	20231129	150857	57	100.00	KOSDAQ		금속	N	N	N	N		N	3690	-40	5	-1.07	155157185	41878	87.53	3705	3740	3690	4845	2615	3730	3704.98	1.19	0	-5569	3830	3780	3740	3690	3650	3760	3670	124	1115	500	2680	5	1	24803369	915	15.84	1.50	12	0.17	233.00	2462.00	6090	20230619	-39.41	3035	20230103	21.58	6090	-39.41	20230619	3035	21.58	20230103	6090	-39.41	20230619	3035	21.58	20230103	3.53	N	128660	500	124 억		295250	N	N	0	N	00	N
12	20231129	140851	57	100.00	KOSDAQ		금속	N	N	N	N		N	3710	-20	5	-0.54	78398405	21092	44.09	3705	3740	3695	4845	2615	3730	3716.97	1.19	0	-2672	3830	3780	3740	3690	3650	3760	3670	124	1115	500	2680	5	1	24803369	920	15.92	1.51	12	0.09	233.00	2462.00	6090	20230619	-39.08	3035	20230103	22.24	6090	-39.08	20230619	3035	22.24	20230103	6090	-39.08	20230619	3035	22.24	20230103	3.53	N	128660	500	124 억		295250	N	N	0	N	00	N
13	20231129	130852	57	100.00	KOSDAQ		금속	N	N	N	N		N	3705	-25	5	-0.67	69987325	18823	39.34	3705	3740	3695	4845	2615	3730	3718.18	1.19	0	-2353	3830	3780	3740	3690	3650	3760	3670	124	1115	500	2680	5	1	24803369	919	15.90	1.50	12	0.08	233.00	2462.00	6090	20230619	-39.16	3035	20230103	22.08	6090	-39.16	20230619	3035	22.08	20230103	6090	-39.16	20230619	3035	22.08	20230103	3.53	N	128660	500	124 억		295250	N	N	0	N	00	N
14	20231129	120854	57	100.00	KOSDAQ		금속	N	N	N	N		N	3725	-5	5	-0.13	61348025	16494	34.48	3705	3740	3695	4845	2615	3730	3719.41	1.19	0	-1926	3830	3780	3740	3690	3650	3760	3670	124	1115	500	2680	5	1	24803369	924	15.99	1.51	12	0.07	233.00	2462.00	6090	20230619	-38.83	3035	20230103	22.73	6090	-38.83	20230619	3035	22.73	20230103	6090	-38.83	20230619	3035	22.73	20230103	3.53	N	128660	500	124 억		295250	N	N	0	N	00	N
15	20231129	110854	57	100.00	KOSDAQ		금속	N	N	N	N		N	3710	-20	5	-0.54	61269940	16473	34.43	3705	3740	3695	4845	2615	3730	3719.42	1.19	0	-1918	3830	3780	3740	3690	3650	3760	3670	124	1115	500	2680	5	1	24803369	920	15.92	1.51	12	0.07	233.00	2462.00	6090	20230619	-39.08	3035	20230103	22.24	6090	-39.08	20230619	3035	22.24	20230103	6090	-39.08	20230619	3035	22.24	20230103	3.53	N	128660	500	124 억		295250	N	N	0	N	00	N
16	20231129	100852	57	100.00	KOSDAQ		금속	N	N	N	N		N	3730	0	3	0.00	33814965	9079	18.98	3705	3740	3695	4845	2615	3730	3724.53	1.19	0	-1917	3830	3780	3740	3690	3650	3760	3670	124	1115	500	2680	5	1	24803369	925	16.01	1.52	12	0.04	233.00	2462.00	6090	20230619	-38.75	3035	20230103	22.90	6090	-38.75	20230619	3035	22.90	20230103	6090	-38.75	20230619	3035	22.90	20230103	3.53	N	128660	500	124 억		295250	N	N	0	N	00	N
17	20231129	090848	57	100.00	KOSDAQ		금속	N	N	N	N		N	3700	-30	5	-0.80	6789230	1833	3.83	3705	3710	3695	4845	2615	3730	3703.89	1.19	0	738	3830	3780	3740	3690	3650	3760	3670	124	1115	500	2680	5	1	24803369	918	15.88	1.50	12	0.01	233.00	2462.00	6090	20230619	-39.24	3035	20230103	21.91	6090	-39.24	20230619	3035	21.91	20230103	6090	-39.24	20230619	3035	21.91	20230103	3.53	N	128660	500	124 억		295250	N	N	0	N	00	N
18	20231128	160849	57	100.00	KOSDAQ		금속	N	N	N	N		N	3730	-25	5	-0.67	177903870	47831	277.55	3760	3790	3700	4880	2630	3755	3719.43	1.30	0	-28069	3815	3785	3770	3740	3725	3777	3732	124	1125	500	2700	5	1	24803369	925	16.01	1.52	12	0.19	233.00	2462.00	6090	20230619	-38.75	3035	20230103	22.90	6090	-38.75	20230619	3035	22.90	20230103	6090	-38.75	20230619	3035	22.90	20230103	3.56	N	128660	500	124 억		323319	N	N	0	N	00	N
19	20231128	150753	57	100.00	KOSDAQ		금속	N	N	N	N		N	3710	-45	5	-1.20	169660805	45610	264.67	3760	3790	3700	4880	2630	3755	3719.82	1.30	0	-27852	3815	3785	3770	3740	3725	3777	3732	124	1125	500	2700	5	1	24803369	920	15.92	1.51	12	0.18	233.00	2462.00	6090	20230619	-39.08	3035	20230103	22.24	6090	-39.08	20230619	3035	22.24	20230103	6090	-39.08	20230619	3035	22.24	20230103	3.56	N	128660	500	124 억		323319	N	N	0	N	00	N
20	20231128	140849	57	100.00	KOSDAQ		금속	N	N	N	N		N	3720	-35	5	-0.93	133437850	35856	208.07	3760	3790	3700	4880	2630	3755	3721.49	1.30	0	-23117	3815	3785	3770	3740	3725	3777	3732	124	1125	500	2700	5	1	24803369	923	15.97	1.51	12	0.14	233.00	2462.00	6090	20230619	-38.92	3035	20230103	22.57	6090	-38.92	20230619	3035	22.57	20230103	6090	-38.92	20230619	3035	22.57	20230103	3.56	N	128660	500	124 억		323319	N	N	0	N	00	N
21	20231128	130842	57	100.00	KOSDAQ		금속	N	N	N	N		N	3720	-35	5	-0.93	130045215	34943	202.77	3760	3790	3700	4880	2630	3755	3721.64	1.30	0	-22577	3815	3785	3770	3740	3725	3777	3732	124	1125	500	2700	5	1	24803369	923	15.97	1.51	12	0.14	233.00	2462.00	6090	20230619	-38.92	3035	20230103	22.57	6090	-38.92	20230619	3035	22.57	20230103	6090	-38.92	20230619	3035	22.57	20230103	3.56	N	128660	500	124 억		323319	N	N	0	N	00	N
22	20231128	120848	57	100.00	KOSDAQ		금속	N	N	N	N		N	3710	-45	5	-1.20	125215575	33644	195.23	3760	3790	3700	4880	2630	3755	3721.78	1.30	0	-21776	3815	3785	3770	3740	3725	3777	3732	124	1125	500	2700	5	1	24803369	920	15.92	1.51	12	0.14	233.00	2462.00	6090	20230619	-39.08	3035	20230103	22.24	6090	-39.08	20230619	3035	22.24	20230103	6090	-39.08	20230619	3035	22.24	20230103	3.56	N	128660	500	124 억		323319	N	N	0	N	00	N
23	20231128	110848	57	100.00	KOSDAQ		금속	N	N	N	N		N	3715	-40	5	-1.07	111888445	30053	174.39	3760	3790	3700	4880	2630	3755	3723.04	1.30	0	-20238	3815	3785	3770	3740	3725	3777	3732	124	1125	500	2700	5	1	24803369	921	15.94	1.51	12	0.12	233.00	2462.00	6090	20230619	-39.00	3035	20230103	22.41	6090	-39.00	20230619	3035	22.41	20230103	6090	-39.00	20230619	3035	22.41	20230103	3.56	N	128660	500	124 억		323319	N	N	0	N	00	N
24	20231128	100845	57	100.00	KOSDAQ		금속	N	N	N	N		N	3705	-50	5	-1.33	98561890	26462	153.55	3760	3790	3700	4880	2630	3755	3724.66	1.30	0	-20097	3815	3785	3770	3740	3725	3777	3732	124	1125	500	2700	5	1	24803369	919	15.90	1.50	12	0.11	233.00	2462.00	6090	20230619	-39.16	3035	20230103	22.08	6090	-39.16	20230619	3035	22.08	20230103	6090	-39.16	20230619	3035	22.08	20230103	3.56	N	128660	500	124 억		323319	N	N	0	N	00	N
25	20231128	090845	57	100.00	KOSDAQ		금속	N	N	N	N		N	3735	-20	5	-0.53	21435740	5730	33.25	3760	3790	3730	4880	2630	3755	3740.97	1.30	0	-2278	3815	3785	3770	3740	3725	3777	3732	124	1125	500	2700	5	1	24803369	926	16.03	1.52	12	0.02	233.00	2462.00	6090	20230619	-38.67	3035	20230103	23.06	6090	-38.67	20230619	3035	23.06	20230103	6090	-38.67	20230619	3035	23.06	20230103	3.56	N	128660	500	124 억		323319	N	N	0	N	00	N
26	20231127	160842	57	100.00	KOSDAQ		금속	N	N	N	N		N	3755	-45	5	-1.18	64943590	17231	42.81	3800	3800	3755	4940	2660	3800	3769.00	1.33	0	-5899	3833	3816	3793	3776	3753	3820	3780	124	1140	500	2730	5	1	24803369	931	16.12	1.53	12	0.07	233.00	2462.00	6090	20230619	-38.34	3035	20230103	23.72	6090	-38.34	20230619	3035	23.72	20230103	6090	-38.34	20230619	3035	23.72	20230103	3.56	N	128660	500	124 억		329218	N	N	0	N	00	N
27	20231127	150845	57	100.00	KOSDAQ		금속	N	N	N	N		N	3760	-40	5	-1.05	59811975	15865	39.42	3800	3800	3755	4940	2660	3800	3770.06	1.33	0	-5533	3833	3816	3793	3776	3753	3820	3780	124	1140	500	2730	5	1	24803369	933	16.14	1.53	12	0.06	233.00	2462.00	6090	20230619	-38.26	3035	20230103	23.89	6090	-38.26	20230619	3035	23.89	20230103	6090	-38.26	20230619	3035	23.89	20230103	3.56	N	128660	500	124 억		329218	N	N	0	N	00	N
28	20231127	140850	57	100.00	KOSDAQ		금속	N	N	N	N		N	3765	-35	5	-0.92	50898510	13495	33.53	3800	3800	3760	4940	2660	3800	3771.66	1.33	0	-3750	3833	3816	3793	3776	3753	3820	3780	124	1140	500	2730	5	1	24803369	934	16.16	1.53	12	0.05	233.00	2462.00	6090	20230619	-38.18	3035	20230103	24.05	6090	-38.18	20230619	3035	24.05	20230103	6090	-38.18	20230619	3035	24.05	20230103	3.56	N	128660	500	124 억		329218	N	N	0	N	00	N
29	20231127	130848	57	100.00	KOSDAQ		금속	N	N	N	N		N	3760	-40	5	-1.05	49908325	13232	32.87	3800	3800	3760	4940	2660	3800	3771.79	1.33	0	-3509	3833	3816	3793	3776	3753	3820	3780	124	1140	500	2730	5	1	24803369	933	16.14	1.53	12	0.05	233.00	2462.00	6090	20230619	-38.26	3035	20230103	23.89	6090	-38.26	20230619	3035	23.89	20230103	6090	-38.26	20230619	3035	23.89	20230103	3.56	N	128660	500	124 억		329218	N	N	0	N	00	N
30	20231127	120850	57	100.00	KOSDAQ		금속	N	N	N	N		N	3775	-25	5	-0.66	32011970	8482	21.07	3800	3800	3765	4940	2660	3800	3774.11	1.33	0	-337	3833	3816	3793	3776	3753	3820	3780	124	1140	500	2730	5	1	24803369	936	16.20	1.53	12	0.03	233.00	2462.00	6090	20230619	-38.01	3035	20230103	24.38	6090	-38.01	20230619	3035	24.38	20230103	6090	-38.01	20230619	3035	24.38	20230103	3.56	N	128660	500	124 억		329218	N	N	0	N	00	N
31	20231127	110836	57	100.00	KOSDAQ		금속	N	N	N	N		N	3780	-20	5	-0.53	24390245	6463	16.06	3800	3800	3765	4940	2660	3800	3773.83	1.33	0	-337	3833	3816	3793	3776	3753	3820	3780	124	1140	500	2730	5	1	24803369	938	16.22	1.54	12	0.03	233.00	2462.00	6090	20230619	-37.93	3035	20230103	24.55	6090	-37.93	20230619	3035	24.55	20230103	6090	-37.93	20230619	3035	24.55	20230103	3.56	N	128660	500	124 억		329218	N	N	0	N	00	N
32	20231127	100834	57	100.00	KOSDAQ		금속	N	N	N	N		N	3770	-30	5	-0.79	21916185	5808	14.43	3800	3800	3765	4940	2660	3800	3773.45	1.33	0	134	3833	3816	3793	3776	3753	3820	3780	124	1140	500	2730	5	1	24803369	935	16.18	1.53	12	0.02	233.00	2462.00	6090	20230619	-38.10	3035	20230103	24.22	6090	-38.10	20230619	3035	24.22	20230103	6090	-38.10	20230619	3035	24.22	20230103	3.56	N	128660	500	124 억		329218	N	N	0	N	00	N
33	20231127	090839	57	100.00	KOSDAQ		금속	N	N	N	N		N	3785	-15	5	-0.39	8559190	2267	5.63	3800	3800	3775	4940	2660	3800	3775.56	1.33	0	1613	3833	3816	3793	3776	3753	3820	3780	124	1140	500	2730	5	1	24803369	939	16.24	1.54	12	0.01	233.00	2462.00	6090	20230619	-37.85	3035	20230103	24.71	6090	-37.85	20230619	3035	24.71	20230103	6090	-37.85	20230619	3035	24.71	20230103	3.56	N	128660	500	124 억		329218	N	N	0	N	00	N
34	20231124	160831	57	100.00	KOSDAQ		금속	N	N	N	N		N	3800	25	2	0.66	145994040	38538	116.12	3800	3810	3770	4905	2645	3775	3788.31	1.27	0	14843	3815	3795	3780	3760	3745	3805	3770	124	1130	500	2710	5	1	24803369	943	16.31	1.54	12	0.16	233.00	2462.00	6090	20230619	-37.60	3035	20230103	25.21	6090	-37.60	20230619	3035	25.21	20230103	6090	-37.60	20230619	3035	25.21	20230103	3.50	N	128660	500	124 억		314375	N	N	0	N	00	N
35	20231124	150840	57	100.00	KOSDAQ		금속	N	N	N	N		N	3795	20	2	0.53	138175390	36477	109.91	3800	3810	3770	4905	2645	3775	3788.01	1.27	0	14510	3815	3795	3780	3760	3745	3805	3770	124	1130	500	2710	5	1	24803369	941	16.29	1.54	12	0.15	233.00	2462.00	6090	20230619	-37.68	3035	20230103	25.04	6090	-37.68	20230619	3035	25.04	20230103	6090	-37.68	20230619	3035	25.04	20230103	3.50	N	128660	500	124 억		314375	N	N	0	N	00	N
36	20231124	140840	57	100.00	KOSDAQ		금속	N	N	N	N		N	3800	25	2	0.66	124160365	32783	98.78	3800	3810	3770	4905	2645	3775	3787.34	1.27	0	13226	3815	3795	3780	3760	3745	3805	3770	124	1130	500	2710	5	1	24803369	943	16.31	1.54	12	0.13	233.00	2462.00	6090	20230619	-37.60	3035	20230103	25.21	6090	-37.60	20230619	3035	25.21	20230103	6090	-37.60	20230619	3035	25.21	20230103	3.50	N	128660	500	124 억		314375	N	N	0	N	00	N
37	20231124	130835	57	100.00	KOSDAQ		금속	N	N	N	N		N	3790	15	2	0.40	73526710	19443	58.58	3800	3800	3770	4905	2645	3775	3781.65	1.27	0	8244	3815	3795	3780	3760	3745	3805	3770	124	1130	500	2710	5	1	24803369	940	16.27	1.54	12	0.08	233.00	2462.00	6090	20230619	-37.77	3035	20230103	24.88	6090	-37.77	20230619	3035	24.88	20230103	6090	-37.77	20230619	3035	24.88	20230103	3.50	N	128660	500	124 억		314375	N	N	0	N	00	N
38	20231124	120842	57	100.00	KOSDAQ		금속	N	N	N	N		N	3780	5	2	0.13	38083795	10076	30.36	3800	3800	3770	4905	2645	3775	3779.65	1.27	0	4590	3815	3795	3780	3760	3745	3805	3770	124	1130	500	2710	5	1	24803369	938	16.22	1.54	12	0.04	233.00	2462.00	6090	20230619	-37.93	3035	20230103	24.55	6090	-37.93	20230619	3035	24.55	20230103	6090	-37.93	20230619	3035	24.55	20230103	3.50	N	128660	500	124 억		314375	N	N	0	N	00	N
39	20231124	110838	57	100.00	KOSDAQ		금속	N	N	N	N		N	3790	15	2	0.40	28760190	7610	22.93	3800	3800	3770	4905	2645	3775	3779.26	1.27	0	3882	3815	3795	3780	3760	3745	3805	3770	124	1130	500	2710	5	1	24803369	940	16.27	1.54	12	0.03	233.00	2462.00	6090	20230619	-37.77	3035	20230103	24.88	6090	-37.77	20230619	3035	24.88	20230103	6090	-37.77	20230619	3035	24.88	20230103	3.50	N	128660	500	124 억		314375	N	N	0	N	00	N
40	20231124	100837	57	100.00	KOSDAQ		금속	N	N	N	N		N	3770	-5	5	-0.13	19835730	5254	15.83	3800	3800	3770	4905	2645	3775	3775.36	1.27	0	3719	3815	3795	3780	3760	3745	3805	3770	124	1130	500	2710	5	1	24803369	935	16.18	1.53	12	0.02	233.00	2462.00	6090	20230619	-38.10	3035	20230103	24.22	6090	-38.10	20230619	3035	24.22	20230103	6090	-38.10	20230619	3035	24.22	20230103	3.50	N	128660	500	124 억		314375	N	N	0	N	00	N
41	20231124	090834	57	100.00	KOSDAQ		금속	N	N	N	N		N	3785	10	2	0.26	1202670	318	0.96	3800	3800	3775	4905	2645	3775	3781.98	1.27	0	239	3815	3795	3780	3760	3745	3805	3770	124	1130	500	2710	5	1	24803369	939	16.24	1.54	12	0.00	233.00	2462.00	6090	20230619	-37.85	3035	20230103	24.71	6090	-37.85	20230619	3035	24.71	20230103	6090	-37.85	20230619	3035	24.71	20230103	3.50	N	128660	500	124 억		314375	N	N	0	N	00	N
42	20231123	160825	57	100.00	KOSDAQ		금속	N	N	N	N		N	3775	-5	5	-0.13	125214380	33151	63.27	3770	3800	3765	4910	2650	3780	3777.09	1.26	0	2042	3840	3810	3765	3735	3690	3825	3750	124	1130	500	2720	5	1	24803369	936	16.20	1.53	12	0.13	233.00	2462.00	6090	20230619	-38.01	3035	20230103	24.38	6090	-38.01	20230619	3035	24.38	20230103	6090	-38.01	20230619	3035	24.38	20230103	3.52	N	128660	500	124 억		312214	N	N	0	N	00	N
43	20231123	150852	57	100.00	KOSDAQ		금속	N	N	N	N		N	3770	-10	5	-0.26	118589550	31393	59.92	3770	3800	3765	4910	2650	3780	3777.58	1.26	0	2018	3840	3810	3765	3735	3690	3825	3750	124	1130	500	2720	5	1	24803369	935	16.18	1.53	12	0.13	233.00	2462.00	6090	20230619	-38.10	3035	20230103	24.22	6090	-38.10	20230619	3035	24.22	20230103	6090	-38.10	20230619	3035	24.22	20230103	3.52	N	128660	500	124 억		312214	N	N	0	N	00	N
44	20231123	140849	57	100.00	KOSDAQ		금속	N	N	N	N		N	3780	0	3	0.00	67765055	17923	34.21	3770	3800	3770	4910	2650	3780	3780.90	1.26	0	1717	3840	3810	3765	3735	3690	3825	3750	124	1130	500	2720	5	1	24803369	938	16.22	1.54	12	0.07	233.00	2462.00	6090	20230619	-37.93	3035	20230103	24.55	6090	-37.93	20230619	3035	24.55	20230103	6090	-37.93	20230619	3035	24.55	20230103	3.52	N	128660	500	124 억		312214	N	N	0	N	00	N
45	20231123	130851	57	100.00	KOSDAQ		금속	N	N	N	N		N	3785	5	2	0.13	62255545	16467	31.43	3770	3800	3770	4910	2650	3780	3780.62	1.26	0	2783	3840	3810	3765	3735	3690	3825	3750	124	1130	500	2720	5	1	24803369	939	16.24	1.54	12	0.07	233.00	2462.00	6090	20230619	-37.85	3035	20230103	24.71	6090	-37.85	20230619	3035	24.71	20230103	6090	-37.85	20230619	3035	24.71	20230103	3.52	N	128660	500	124 억		312214	N	N	0	N	00	N
46	20231123	120838	57	100.00	KOSDAQ		금속	N	N	N	N		N	3790	10	2	0.26	61209905	16191	30.90	3770	3800	3770	4910	2650	3780	3780.49	1.26	0	2902	3840	3810	3765	3735	3690	3825	3750	124	1130	500	2720	5	1	24803369	940	16.27	1.54	12	0.07	233.00	2462.00	6090	20230619	-37.77	3035	20230103	24.88	6090	-37.77	20230619	3035	24.88	20230103	6090	-37.77	20230619	3035	24.88	20230103	3.52	N	128660	500	124 억		312214	N	N	0	N	00	N
47	20231123	110858	57	100.00	KOSDAQ		금속	N	N	N	N		N	3775	-5	5	-0.13	51819710	13707	26.16	3770	3800	3770	4910	2650	3780	3780.53	1.26	0	676	3840	3810	3765	3735	3690	3825	3750	124	1130	500	2720	5	1	24803369	936	16.20	1.53	12	0.06	233.00	2462.00	6090	20230619	-38.01	3035	20230103	24.38	6090	-38.01	20230619	3035	24.38	20230103	6090	-38.01	20230619	3035	24.38	20230103	3.52	N	128660	500	124 억		312214	N	N	0	N	00	N
48	20231123	100840	57	100.00	KOSDAQ		금속	N	N	N	N		N	3795	15	2	0.40	24677605	6531	12.47	3770	3800	3770	4910	2650	3780	3778.53	1.26	0	505	3840	3810	3765	3735	3690	3825	3750	124	1130	500	2720	5	1	24803369	941	16.29	1.54	12	0.03	233.00	2462.00	6090	20230619	-37.68	3035	20230103	25.04	6090	-37.68	20230619	3035	25.04	20230103	6090	-37.68	20230619	3035	25.04	20230103	3.52	N	128660	500	124 억		312214	N	N	0	N	00	N
49	20231123	090837	57	100.00	KOSDAQ		금속	N	N	N	N		N	3780	0	3	0.00	15616245	4140	7.90	3770	3790	3770	4910	2650	3780	3772.04	1.26	0	445	3840	3810	3765	3735	3690	3825	3750	124	1130	500	2720	5	1	24803369	938	16.22	1.54	12	0.02	233.00	2462.00	6090	20230619	-37.93	3035	20230103	24.55	6090	-37.93	20230619	3035	24.55	20230103	6090	-37.93	20230619	3035	24.55	20230103	3.52	N	128660	500	124 억		312214	N	N	0	N	00	N
50	20231122	160805	57	100.00	KOSDAQ		금속	N	N	N	N		N	3780	-15	5	-0.40	196057835	52386	206.15	3770	3795	3720	4930	2660	3795	3742.56	1.20	0	15364	3838	3816	3778	3756	3718	3827	3767	124	1135	500	2730	5	1	24803369	938	16.22	1.54	12	0.21	233.00	2462.00	6090	20230619	-37.93	3035	20230103	24.55	6090	-37.93	20230619	3035	24.55	20230103	6090	-37.93	20230619	3035	24.55	20230103	3.51	N	128660	500	124 억		296850	N	N	0	N	00	N
51	20231122	150821	57	100.00	KOSDAQ		금속	N	N	N	N		N	3765	-30	5	-0.79	190963895	51034	200.83	3770	3795	3720	4930	2660	3795	3741.90	1.20	0	15362	3838	3816	3778	3756	3718	3827	3767	124	1135	500	2730	5	1	24803369	934	16.16	1.53	12	0.21	233.00	2462.00	6090	20230619	-38.18	3035	20230103	24.05	6090	-38.18	20230619	3035	24.05	20230103	6090	-38.18	20230619	3035	24.05	20230103	3.51	N	128660	500	124 억		296850	N	N	0	N	00	N
52	20231122	140813	57	100.00	KOSDAQ		금속	N	N	N	N		N	3765	-30	5	-0.79	173974540	46522	183.07	3770	3795	3720	4930	2660	3795	3739.62	1.20	0	14619	3838	3816	3778	3756	3718	3827	3767	124	1135	500	2730	5	1	24803369	934	16.16	1.53	12	0.19	233.00	2462.00	6090	20230619	-38.18	3035	20230103	24.05	6090	-38.18	20230619	3035	24.05	20230103	6090	-38.18	20230619	3035	24.05	20230103	3.51	N	128660	500	124 억		296850	N	N	0	N	00	N
53	20231122	130843	57	100.00	KOSDAQ		금속	N	N	N	N		N	3780	-15	5	-0.40	172518530	46135	181.55	3770	3795	3720	4930	2660	3795	3739.43	1.20	0	14370	3838	3816	3778	3756	3718	3827	3767	124	1135	500	2730	5	1	24803369	938	16.22	1.54	12	0.19	233.00	2462.00	6090	20230619	-37.93	3035	20230103	24.55	6090	-37.93	20230619	3035	24.55	20230103	6090	-37.93	20230619	3035	24.55	20230103	3.51	N	128660	500	124 억		296850	N	N	0	N	00	N
54	20231122	120846	57	100.00	KOSDAQ		금속	N	N	N	N		N	3760	-35	5	-0.92	167754765	44867	176.56	3770	3795	3720	4930	2660	3795	3738.93	1.20	0	14238	3838	3816	3778	3756	3718	3827	3767	124	1135	500	2730	5	1	24803369	933	16.14	1.53	12	0.18	233.00	2462.00	6090	20230619	-38.26	3035	20230103	23.89	6090	-38.26	20230619	3035	23.89	20230103	6090	-38.26	20230619	3035	23.89	20230103	3.51	N	128660	500	124 억		296850	N	N	0	N	00	N
55	20231122	110925	57	100.00	KOSDAQ		금속	N	N	N	N		N	3760	-35	5	-0.92	163282235	43680	171.89	3770	3795	3720	4930	2660	3795	3738.15	1.20	0	14002	3838	3816	3778	3756	3718	3827	3767	124	1135	500	2730	5	1	24803369	933	16.14	1.53	12	0.18	233.00	2462.00	6090	20230619	-38.26	3035	20230103	23.89	6090	-38.26	20230619	3035	23.89	20230103	6090	-38.26	20230619	3035	23.89	20230103	3.51	N	128660	500	124 억		296850	N	N	0	N	00	N
56	20231122	100856	57	100.00	KOSDAQ		금속	N	N	N	N		N	3750	-45	5	-1.19	89651655	23953	94.26	3770	3795	3720	4930	2660	3795	3742.82	1.20	0	3684	3838	3816	3778	3756	3718	3827	3767	124	1135	500	2730	5	1	24803369	930	16.09	1.52	12	0.10	233.00	2462.00	6090	20230619	-38.42	3035	20230103	23.56	6090	-38.42	20230619	3035	23.56	20230103	6090	-38.42	20230619	3035	23.56	20230103	3.51	N	128660	500	124 억		296850	N	N	0	N	00	N
57	20231122	090813	57	100.00	KOSDAQ		금속	N	N	N	N		N	3760	-35	5	-0.92	7174720	1907	7.50	3770	3770	3760	4930	2660	3795	3762.31	1.20	0	439	3838	3816	3778	3756	3718	3827	3767	124	1135	500	2730	5	1	24803369	933	16.14	1.53	12	0.01	233.00	2462.00	6090	20230619	-38.26	3035	20230103	23.89	6090	-38.26	20230619	3035	23.89	20230103	6090	-38.26	20230619	3035	23.89	20230103	3.51	N	128660	500	124 억		296850	N	N	0	N	00	N
58	20231121	160818	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3795	10	2	0.26	96035890	25412	66.51	3755	3800	3740	4920	2650	3785	3779.14	1.18	0	2269	3825	3805	3770	3750	3715	3815	3760	124	1135	500	2720	5	1	24803369	941	16.29	1.54	12	0.10	233.00	2462.00	6090	20230619	-37.68	3035	20230103	25.04	6090	-37.68	20230619	3035	25.04	20230103	6090	-37.68	20230619	3035	25.04	20230103	3.50	N	128660	500	124 억		293300	N	N	0	N	00	N
59	20231121	150818	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3780	-5	5	-0.13	91585675	24236	63.43	3755	3800	3740	4920	2650	3785	3778.91	1.18	0	2199	3825	3805	3770	3750	3715	3815	3760	124	1135	500	2720	5	1	24803369	938	16.22	1.54	12	0.10	233.00	2462.00	6090	20230619	-37.93	3035	20230103	24.55	6090	-37.93	20230619	3035	24.55	20230103	6090	-37.93	20230619	3035	24.55	20230103	3.50	N	128660	500	124 억		293300	N	N	0	N	00	N
60	20231121	140808	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3790	5	2	0.13	76471910	20239	52.97	3755	3800	3740	4920	2650	3785	3778.44	1.18	0	2184	3825	3805	3770	3750	3715	3815	3760	124	1135	500	2720	5	1	24803369	940	16.27	1.54	12	0.08	233.00	2462.00	6090	20230619	-37.77	3035	20230103	24.88	6090	-37.77	20230619	3035	24.88	20230103	6090	-37.77	20230619	3035	24.88	20230103	3.50	N	128660	500	124 억		293300	N	N	0	N	00	N
61	20231121	130803	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3785	0	3	0.00	69186025	18313	47.93	3755	3800	3740	4920	2650	3785	3777.97	1.18	0	2068	3825	3805	3770	3750	3715	3815	3760	124	1135	500	2720	5	1	24803369	939	16.24	1.54	12	0.07	233.00	2462.00	6090	20230619	-37.85	3035	20230103	24.71	6090	-37.85	20230619	3035	24.71	20230103	6090	-37.85	20230619	3035	24.71	20230103	3.50	N	128660	500	124 억		293300	N	N	0	N	00	N
62	20231121	120802	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3795	10	2	0.26	66099045	17498	45.80	3755	3800	3740	4920	2650	3785	3777.52	1.18	0	1909	3825	3805	3770	3750	3715	3815	3760	124	1135	500	2720	5	1	24803369	941	16.29	1.54	12	0.07	233.00	2462.00	6090	20230619	-37.68	3035	20230103	25.04	6090	-37.68	20230619	3035	25.04	20230103	6090	-37.68	20230619	3035	25.04	20230103	3.50	N	128660	500	124 억		293300	N	N	0	N	00	N
63	20231121	110758	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3795	10	2	0.26	62493110	16547	43.31	3755	3800	3740	4920	2650	3785	3776.70	1.18	0	1137	3825	3805	3770	3750	3715	3815	3760	124	1135	500	2720	5	1	24803369	941	16.29	1.54	12	0.07	233.00	2462.00	6090	20230619	-37.68	3035	20230103	25.04	6090	-37.68	20230619	3035	25.04	20230103	6090	-37.68	20230619	3035	25.04	20230103	3.50	N	128660	500	124 억		293300	N	N	0	N	00	N
64	20231121	100739	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3795	10	2	0.26	36600280	9717	25.43	3755	3795	3740	4920	2650	3785	3766.62	1.18	0	-3028	3825	3805	3770	3750	3715	3815	3760	124	1135	500	2720	5	1	24803369	941	16.29	1.54	12	0.04	233.00	2462.00	6090	20230619	-37.68	3035	20230103	25.04	6090	-37.68	20230619	3035	25.04	20230103	6090	-37.68	20230619	3035	25.04	20230103	3.50	N	128660	500	124 억		293300	N	N	0	N	00	N
65	20231121	090751	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3785	0	3	0.00	13826130	3666	9.59	3755	3785	3755	4920	2650	3785	3771.45	1.18	0	-2131	3825	3805	3770	3750	3715	3815	3760	124	1135	500	2720	5	1	24803369	939	16.24	1.54	12	0.01	233.00	2462.00	6090	20230619	-37.85	3035	20230103	24.71	6090	-37.85	20230619	3035	24.71	20230103	6090	-37.85	20230619	3035	24.71	20230103	3.50	N	128660	500	124 억		293300	N	N	0	N	00	N
66	20231120	160755	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3785	20	2	0.53	143743940	38208	85.32	3765	3790	3735	4890	2640	3765	3762.14	1.09	0	21822	3835	3800	3770	3735	3705	3785	3720	124	1125	500	2710	5	1	24803369	939	16.24	1.54	12	0.15	233.00	2462.00	6090	20230619	-37.85	3035	20230103	24.71	6090	-37.85	20230619	3035	24.71	20230103	6090	-37.85	20230619	3035	24.71	20230103	3.48	N	128660	500	124 억		271478	N	N	0	N	00	N
67	20231120	150802	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3760	-5	5	-0.13	135199770	35939	80.26	3765	3790	3735	4890	2640	3765	3761.92	1.09	0	21325	3835	3800	3770	3735	3705	3785	3720	124	1125	500	2710	5	1	24803369	933	16.14	1.53	12	0.14	233.00	2462.00	6090	20230619	-38.26	3035	20230103	23.89	6090	-38.26	20230619	3035	23.89	20230103	6090	-38.26	20230619	3035	23.89	20230103	3.48	N	128660	500	124 억		271478	N	N	0	N	00	N
68	20231120	140801	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3780	15	2	0.40	116380270	30933	69.08	3765	3790	3735	4890	2640	3765	3762.33	1.09	0	19846	3835	3800	3770	3735	3705	3785	3720	124	1125	500	2710	5	1	24803369	938	16.22	1.54	12	0.12	233.00	2462.00	6090	20230619	-37.93	3035	20230103	24.55	6090	-37.93	20230619	3035	24.55	20230103	6090	-37.93	20230619	3035	24.55	20230103	3.48	N	128660	500	124 억		271478	N	N	0	N	00	N
69	20231120	130756	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3755	-10	5	-0.27	38345250	10200	22.78	3765	3790	3735	4890	2640	3765	3759.34	1.09	0	1538	3835	3800	3770	3735	3705	3785	3720	124	1125	500	2710	5	1	24803369	931	16.12	1.53	12	0.04	233.00	2462.00	6090	20230619	-38.34	3035	20230103	23.72	6090	-38.34	20230619	3035	23.72	20230103	6090	-38.34	20230619	3035	23.72	20230103	3.48	N	128660	500	124 억		271478	N	N	0	N	00	N
70	20231120	120758	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3775	10	2	0.27	33526305	8919	19.92	3765	3790	3735	4890	2640	3765	3758.98	1.09	0	2073	3835	3800	3770	3735	3705	3785	3720	124	1125	500	2710	5	1	24803369	936	16.20	1.53	12	0.04	233.00	2462.00	6090	20230619	-38.01	3035	20230103	24.38	6090	-38.01	20230619	3035	24.38	20230103	6090	-38.01	20230619	3035	24.38	20230103	3.48	N	128660	500	124 억		271478	N	N	0	N	00	N
71	20231120	110757	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3755	-10	5	-0.27	32480880	8641	19.30	3765	3790	3735	4890	2640	3765	3758.93	1.09	0	2057	3835	3800	3770	3735	3705	3785	3720	124	1125	500	2710	5	1	24803369	931	16.12	1.53	12	0.03	233.00	2462.00	6090	20230619	-38.34	3035	20230103	23.72	6090	-38.34	20230619	3035	23.72	20230103	6090	-38.34	20230619	3035	23.72	20230103	3.48	N	128660	500	124 억		271478	N	N	0	N	00	N
72	20231120	100753	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3790	25	2	0.66	21850915	5816	12.99	3765	3790	3735	4890	2640	3765	3757.03	1.09	0	1754	3835	3800	3770	3735	3705	3785	3720	124	1125	500	2710	5	1	24803369	940	16.27	1.54	12	0.02	233.00	2462.00	6090	20230619	-37.77	3035	20230103	24.88	6090	-37.77	20230619	3035	24.88	20230103	6090	-37.77	20230619	3035	24.88	20230103	3.48	N	128660	500	124 억		271478	N	N	0	N	00	N
73	20231120	090802	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3740	-25	5	-0.66	7356070	1962	4.38	3765	3765	3735	4890	2640	3765	3749.27	1.09	0	1192	3835	3800	3770	3735	3705	3785	3720	124	1125	500	2710	5	1	24803369	928	16.05	1.52	12	0.01	233.00	2462.00	6090	20230619	-38.59	3035	20230103	23.23	6090	-38.59	20230619	3035	23.23	20230103	6090	-38.59	20230619	3035	23.23	20230103	3.48	N	128660	500	124 억		271478	N	N	0	N	00	N
74	20231117	160817	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3765	-35	5	-0.92	164731565	43830	74.30	3775	3805	3740	4940	2660	3800	3758.42	1.13	0	-7900	3836	3817	3801	3782	3766	3810	3775	124	1140	500	2730	5	1	24803369	934	16.16	1.53	12	0.18	233.00	2462.00	6090	20230619	-38.18	3035	20230103	24.05	6090	-38.18	20230619	3035	24.05	20230103	6090	-38.18	20230619	3035	24.05	20230103	3.49	N	128660	500	124 억		279368	N	N	0	N	00	N
75	20231117	150822	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3750	-50	5	-1.32	147708705	39290	66.60	3775	3805	3740	4940	2660	3800	3759.45	1.13	0	-7792	3836	3817	3801	3782	3766	3810	3775	124	1140	500	2730	5	1	24803369	930	16.09	1.52	12	0.16	233.00	2462.00	6090	20230619	-38.42	3035	20230103	23.56	6090	-38.42	20230619	3035	23.56	20230103	6090	-38.42	20230619	3035	23.56	20230103	3.49	N	128660	500	124 억		279368	N	N	0	N	00	N
76	20231117	140817	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3750	-50	5	-1.32	143390945	38142	64.65	3775	3805	3740	4940	2660	3800	3759.40	1.13	0	-7368	3836	3817	3801	3782	3766	3810	3775	124	1140	500	2730	5	1	24803369	930	16.09	1.52	12	0.15	233.00	2462.00	6090	20230619	-38.42	3035	20230103	23.56	6090	-38.42	20230619	3035	23.56	20230103	6090	-38.42	20230619	3035	23.56	20230103	3.49	N	128660	500	124 억		279368	N	N	0	N	00	N
77	20231117	130817	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3770	-30	5	-0.79	132826325	35330	59.89	3775	3805	3740	4940	2660	3800	3759.59	1.13	0	-8827	3836	3817	3801	3782	3766	3810	3775	124	1140	500	2730	5	1	24803369	935	16.18	1.53	12	0.14	233.00	2462.00	6090	20230619	-38.10	3035	20230103	24.22	6090	-38.10	20230619	3035	24.22	20230103	6090	-38.10	20230619	3035	24.22	20230103	3.49	N	128660	500	124 억		279368	N	N	0	N	00	N
78	20231117	120818	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3760	-40	5	-1.05	127202630	33829	57.34	3775	3805	3740	4940	2660	3800	3760.17	1.13	0	-8947	3836	3817	3801	3782	3766	3810	3775	124	1140	500	2730	5	1	24803369	933	16.14	1.53	12	0.14	233.00	2462.00	6090	20230619	-38.26	3035	20230103	23.89	6090	-38.26	20230619	3035	23.89	20230103	6090	-38.26	20230619	3035	23.89	20230103	3.49	N	128660	500	124 억		279368	N	N	0	N	00	N
79	20231117	110821	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3760	-40	5	-1.05	86558205	22984	38.96	3775	3805	3755	4940	2660	3800	3766.02	1.13	0	-10563	3836	3817	3801	3782	3766	3810	3775	124	1140	500	2730	5	1	24803369	933	16.14	1.53	12	0.09	233.00	2462.00	6090	20230619	-38.26	3035	20230103	23.89	6090	-38.26	20230619	3035	23.89	20230103	6090	-38.26	20230619	3035	23.89	20230103	3.49	N	128660	500	124 억		279368	N	N	0	N	00	N
80	20231117	100818	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3785	-15	5	-0.39	54458570	14447	24.49	3775	3805	3755	4940	2660	3800	3769.54	1.13	0	-6183	3836	3817	3801	3782	3766	3810	3775	124	1140	500	2730	5	1	24803369	939	16.24	1.54	12	0.06	233.00	2462.00	6090	20230619	-37.85	3035	20230103	24.71	6090	-37.85	20230619	3035	24.71	20230103	6090	-37.85	20230619	3035	24.71	20230103	3.49	N	128660	500	124 억		279368	N	N	0	N	00	N
81	20231117	090820	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3805	5	2	0.13	2532150	670	1.14	3775	3805	3775	4940	2660	3800	3779.33	1.13	0	-8	3836	3817	3801	3782	3766	3810	3775	124	1140	500	2730	5	1	24803369	944	16.33	1.55	12	0.00	233.00	2462.00	6090	20230619	-37.52	3035	20230103	25.37	6090	-37.52	20230619	3035	25.37	20230103	6090	-37.52	20230619	3035	25.37	20230103	3.49	N	128660	500	124 억		279368	N	N	0	N	00	N
82	20231116	160818	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3810	-5	5	-0.13	176850130	46460	75.95	3820	3820	3785	4955	2675	3815	3806.50	1.07	0	12348	3865	3840	3805	3780	3745	3852	3792	124	1140	500	2740	5	1	24803369	945	16.35	1.55	12	0.19	233.00	2462.00	6090	20230619	-37.44	3035	20230103	25.54	6090	-37.44	20230619	3035	25.54	20230103	6090	-37.44	20230619	3035	25.54	20230103	3.51	N	128660	500	124 억		266348	N	N	0	N	00	N
83	20231116	150813	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3805	-10	5	-0.26	110639745	29111	47.59	3820	3820	3785	4955	2675	3815	3800.62	1.07	0	10386	3865	3840	3805	3780	3745	3852	3792	124	1140	500	2740	5	1	24803369	944	16.33	1.55	12	0.12	233.00	2462.00	6090	20230619	-37.52	3035	20230103	25.37	6090	-37.52	20230619	3035	25.37	20230103	6090	-37.52	20230619	3035	25.37	20230103	3.51	N	128660	500	124 억		266348	N	N	0	N	00	N
84	20231116	140752	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3790	-25	5	-0.66	93112730	24519	40.08	3820	3820	3785	4955	2675	3815	3797.57	1.07	0	10886	3865	3840	3805	3780	3745	3852	3792	124	1140	500	2740	5	1	24803369	940	16.27	1.54	12	0.10	233.00	2462.00	6090	20230619	-37.77	3035	20230103	24.88	6090	-37.77	20230619	3035	24.88	20230103	6090	-37.77	20230619	3035	24.88	20230103	3.51	N	128660	500	124 억		266348	N	N	0	N	00	N
85	20231116	130813	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3815	0	3	0.00	82243425	21659	35.41	3820	3820	3785	4955	2675	3815	3797.19	1.07	0	11157	3865	3840	3805	3780	3745	3852	3792	124	1140	500	2740	5	1	24803369	946	16.37	1.55	12	0.09	233.00	2462.00	6090	20230619	-37.36	3035	20230103	25.70	6090	-37.36	20230619	3035	25.70	20230103	6090	-37.36	20230619	3035	25.70	20230103	3.51	N	128660	500	124 억		266348	N	N	0	N	00	N
86	20231116	120815	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3815	0	3	0.00	74466060	19619	32.07	3820	3820	3785	4955	2675	3815	3795.61	1.07	0	12833	3865	3840	3805	3780	3745	3852	3792	124	1140	500	2740	5	1	24803369	946	16.37	1.55	12	0.08	233.00	2462.00	6090	20230619	-37.36	3035	20230103	25.70	6090	-37.36	20230619	3035	25.70	20230103	6090	-37.36	20230619	3035	25.70	20230103	3.51	N	128660	500	124 억		266348	N	N	0	N	00	N
87	20231116	110812	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3795	-20	5	-0.52	58947165	15525	25.38	3820	3820	3785	4955	2675	3815	3796.92	1.07	0	13463	3865	3840	3805	3780	3745	3852	3792	124	1140	500	2740	5	1	24803369	941	16.29	1.54	12	0.06	233.00	2462.00	6090	20230619	-37.68	3035	20230103	25.04	6090	-37.68	20230619	3035	25.04	20230103	6090	-37.68	20230619	3035	25.04	20230103	3.51	N	128660	500	124 억		266348	N	N	0	N	00	N
88	20231116	100813	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3785	-30	5	-0.79	1828180	481	0.79	3820	3820	3785	4955	2675	3815	3800.79	1.07	0	-207	3865	3840	3805	3780	3745	3852	3792	124	1140	500	2740	5	1	24803369	939	16.24	1.54	12	0.00	233.00	2462.00	6090	20230619	-37.85	3035	20230103	24.71	6090	-37.85	20230619	3035	24.71	20230103	6090	-37.85	20230619	3035	24.71	20230103	3.51	N	128660	500	124 억		266348	N	N	0	N	00	N
89	20231116	090816	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3815	0	3	0.00	0	0	0.00	0	0	0	4955	2675	3815	0.00	1.07	0	0	3865	3840	3805	3780	3745	3852	3792	124	1140	500	2740	5	1	24803369	946	16.37	1.55	12	0.00	233.00	2462.00	6090	20230619	-37.36	3035	20230103	25.70	6090	-37.36	20230619	3035	25.70	20230103	6090	-37.36	20230619	3035	25.70	20230103	3.51	N	128660	500	124 억		266348	N	N	0	N	00	N
90	20231115	160720	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3815	45	2	1.19	232979925	61155	152.56	3775	3830	3770	4900	2640	3770	3809.66	0.98	0	22712	3850	3810	3755	3715	3660	3830	3735	124	1130	500	2710	5	1	24803369	946	16.37	1.55	12	0.25	233.00	2462.00	6090	20230619	-37.36	3035	20230103	25.70	6090	-37.36	20230619	3035	25.70	20230103	6090	-37.36	20230619	3035	25.70	20230103	3.47	N	128660	500	124 억		243057	N	N	0	N	00	N
91	20231115	150827	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3815	45	2	1.19	224796830	59009	147.20	3775	3830	3770	4900	2640	3770	3809.53	0.98	0	22908	3850	3810	3755	3715	3660	3830	3735	124	1130	500	2710	5	1	24803369	946	16.37	1.55	12	0.24	233.00	2462.00	6090	20230619	-37.36	3035	20230103	25.70	6090	-37.36	20230619	3035	25.70	20230103	6090	-37.36	20230619	3035	25.70	20230103	3.47	N	128660	500	124 억		243057	N	N	0	N	00	N
92	20231115	140824	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3815	45	2	1.19	206296560	54155	135.09	3775	3830	3770	4900	2640	3770	3809.37	0.98	0	21708	3850	3810	3755	3715	3660	3830	3735	124	1130	500	2710	5	1	24803369	946	16.37	1.55	12	0.22	233.00	2462.00	6090	20230619	-37.36	3035	20230103	25.70	6090	-37.36	20230619	3035	25.70	20230103	6090	-37.36	20230619	3035	25.70	20230103	3.47	N	128660	500	124 억		243057	N	N	0	N	00	N
93	20231115	130825	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3820	50	2	1.33	195124005	51229	127.79	3775	3830	3770	4900	2640	3770	3808.86	0.98	0	21139	3850	3810	3755	3715	3660	3830	3735	124	1130	500	2710	5	1	24803369	947	16.39	1.55	12	0.21	233.00	2462.00	6090	20230619	-37.27	3035	20230103	25.86	6090	-37.27	20230619	3035	25.86	20230103	6090	-37.27	20230619	3035	25.86	20230103	3.47	N	128660	500	124 억		243057	N	N	0	N	00	N
94	20231115	120827	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3820	50	2	1.33	151439610	39793	99.27	3775	3830	3770	4900	2640	3770	3805.68	0.98	0	13188	3850	3810	3755	3715	3660	3830	3735	124	1130	500	2710	5	1	24803369	947	16.39	1.55	12	0.16	233.00	2462.00	6090	20230619	-37.27	3035	20230103	25.86	6090	-37.27	20230619	3035	25.86	20230103	6090	-37.27	20230619	3035	25.86	20230103	3.47	N	128660	500	124 억		243057	N	N	0	N	00	N
95	20231115	110835	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3815	45	2	1.19	124546145	32746	81.69	3775	3830	3770	4900	2640	3770	3803.40	0.98	0	11482	3850	3810	3755	3715	3660	3830	3735	124	1130	500	2710	5	1	24803369	946	16.37	1.55	12	0.13	233.00	2462.00	6090	20230619	-37.36	3035	20230103	25.70	6090	-37.36	20230619	3035	25.70	20230103	6090	-37.36	20230619	3035	25.70	20230103	3.47	N	128660	500	124 억		243057	N	N	0	N	00	N
96	20231115	100829	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3805	35	2	0.93	96786020	25465	63.52	3775	3830	3770	4900	2640	3770	3800.75	0.98	0	10578	3850	3810	3755	3715	3660	3830	3735	124	1130	500	2710	5	1	24803369	944	16.33	1.55	12	0.10	233.00	2462.00	6090	20230619	-37.52	3035	20230103	25.37	6090	-37.52	20230619	3035	25.37	20230103	6090	-37.52	20230619	3035	25.37	20230103	3.47	N	128660	500	124 억		243057	N	N	0	N	00	N
97	20231115	090820	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3785	15	2	0.40	24640890	6511	16.24	3775	3810	3775	4900	2640	3770	3784.50	0.98	0	738	3850	3810	3755	3715	3660	3830	3735	124	1130	500	2710	5	1	24803369	939	16.24	1.54	12	0.03	233.00	2462.00	6090	20230619	-37.85	3035	20230103	24.71	6090	-37.85	20230619	3035	24.71	20230103	6090	-37.85	20230619	3035	24.71	20230103	3.47	N	128660	500	124 억		243057	N	N	0	N	00	N
98	20231114	160810	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3770	65	2	1.75	147172145	39149	51.61	3700	3795	3700	4815	2595	3705	3759.28	0.90	0	19176	3881	3792	3721	3632	3561	3757	3597	124	1110	500	2660	5	1	24803369	935	16.18	1.53	12	0.16	233.00	2462.00	6090	20230619	-38.10	3035	20230103	24.22	6090	-38.10	20230619	3035	24.22	20230103	6090	-38.10	20230619	3035	24.22	20230103	3.47	N	128660	500	124 억		223881	N	N	0	N	00	N
99	20231114	150812	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3770	65	2	1.75	140347530	37339	49.22	3700	3795	3700	4815	2595	3705	3758.74	0.90	0	19356	3881	3792	3721	3632	3561	3757	3597	124	1110	500	2660	5	1	24803369	935	16.18	1.53	12	0.15	233.00	2462.00	6090	20230619	-38.10	3035	20230103	24.22	6090	-38.10	20230619	3035	24.22	20230103	6090	-38.10	20230619	3035	24.22	20230103	3.47	N	128660	500	124 억		223881	N	N	0	N	00	N
100	20231114	140812	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3745	40	2	1.08	127861545	34005	44.82	3700	3795	3700	4815	2595	3705	3760.08	0.90	0	19068	3881	3792	3721	3632	3561	3757	3597	124	1110	500	2660	5	1	24803369	929	16.07	1.52	12	0.14	233.00	2462.00	6090	20230619	-38.51	3035	20230103	23.39	6090	-38.51	20230619	3035	23.39	20230103	6090	-38.51	20230619	3035	23.39	20230103	3.47	N	128660	500	124 억		223881	N	N	0	N	00	N
101	20231114	130814	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3755	50	2	1.35	124105520	33001	43.50	3700	3795	3700	4815	2595	3705	3760.66	0.90	0	19068	3881	3792	3721	3632	3561	3757	3597	124	1110	500	2660	5	1	24803369	931	16.12	1.53	12	0.13	233.00	2462.00	6090	20230619	-38.34	3035	20230103	23.72	6090	-38.34	20230619	3035	23.72	20230103	6090	-38.34	20230619	3035	23.72	20230103	3.47	N	128660	500	124 억		223881	N	N	0	N	00	N
102	20231114	120815	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3760	55	2	1.48	122856560	32669	43.06	3700	3795	3700	4815	2595	3705	3760.65	0.90	0	18968	3881	3792	3721	3632	3561	3757	3597	124	1110	500	2660	5	1	24803369	933	16.14	1.53	12	0.13	233.00	2462.00	6090	20230619	-38.26	3035	20230103	23.89	6090	-38.26	20230619	3035	23.89	20230103	6090	-38.26	20230619	3035	23.89	20230103	3.47	N	128660	500	124 억		223881	N	N	0	N	00	N
103	20231114	110823	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3775	70	2	1.89	117353385	31210	41.14	3700	3795	3700	4815	2595	3705	3760.12	0.90	0	19827	3881	3792	3721	3632	3561	3757	3597	124	1110	500	2660	5	1	24803369	936	16.20	1.53	12	0.13	233.00	2462.00	6090	20230619	-38.01	3035	20230103	24.38	6090	-38.01	20230619	3035	24.38	20230103	6090	-38.01	20230619	3035	24.38	20230103	3.47	N	128660	500	124 억		223881	N	N	0	N	00	N
104	20231114	100814	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3770	65	2	1.75	69098240	18418	24.28	3700	3780	3700	4815	2595	3705	3751.67	0.90	0	11255	3881	3792	3721	3632	3561	3757	3597	124	1110	500	2660	5	1	24803369	935	16.18	1.53	12	0.07	233.00	2462.00	6090	20230619	-38.10	3035	20230103	24.22	6090	-38.10	20230619	3035	24.22	20230103	6090	-38.10	20230619	3035	24.22	20230103	3.47	N	128660	500	124 억		223881	N	N	0	N	00	N
105	20231114	090806	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3730	25	2	0.67	5667665	1526	2.01	3700	3730	3700	4815	2595	3705	3714.07	0.90	0	753	3881	3792	3721	3632	3561	3757	3597	124	1110	500	2660	5	1	24803369	925	16.01	1.52	12	0.01	233.00	2462.00	6090	20230619	-38.75	3035	20230103	22.90	6090	-38.75	20230619	3035	22.90	20230103	6090	-38.75	20230619	3035	22.90	20230103	3.47	N	128660	500	124 억		223881	N	N	0	N	00	N
106	20231113	160800	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3705	-75	5	-1.98	281879720	75861	188.32	3810	3810	3650	4910	2650	3780	3714.94	0.97	0	-16855	3870	3825	3795	3750	3720	3810	3735	124	1130	500	2720	5	1	24803369	919	15.90	1.50	12	0.31	233.00	2462.00	6090	20230619	-39.16	3035	20230103	22.08	6090	-39.16	20230619	3035	22.08	20230103	6090	-39.16	20230619	3035	22.08	20230103	3.47	N	128660	500	124 억		240737	N	N	0	N	00	N
107	20231113	150758	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3700	-80	5	-2.12	268155920	72156	179.12	3810	3810	3650	4910	2650	3780	3715.50	0.97	0	-15726	3870	3825	3795	3750	3720	3810	3735	124	1130	500	2720	5	1	24803369	918	15.88	1.50	12	0.29	233.00	2462.00	6090	20230619	-39.24	3035	20230103	21.91	6090	-39.24	20230619	3035	21.91	20230103	6090	-39.24	20230619	3035	21.91	20230103	3.47	N	128660	500	124 억		240737	N	N	0	N	00	N
108	20231113	140756	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3680	-100	5	-2.65	248994810	66943	166.18	3810	3810	3650	4910	2650	3780	3718.65	0.97	0	-13705	3870	3825	3795	3750	3720	3810	3735	124	1130	500	2720	5	1	24803369	913	15.79	1.49	12	0.27	233.00	2462.00	6090	20230619	-39.57	3035	20230103	21.25	6090	-39.57	20230619	3035	21.25	20230103	6090	-39.57	20230619	3035	21.25	20230103	3.47	N	128660	500	124 억		240737	N	N	0	N	00	N
109	20231113	130755	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3720	-60	5	-1.59	200003210	53600	133.06	3810	3810	3690	4910	2650	3780	3730.54	0.97	0	-15481	3870	3825	3795	3750	3720	3810	3735	124	1130	500	2720	5	1	24803369	923	15.97	1.51	12	0.22	233.00	2462.00	6090	20230619	-38.92	3035	20230103	22.57	6090	-38.92	20230619	3035	22.57	20230103	6090	-38.92	20230619	3035	22.57	20230103	3.47	N	128660	500	124 억		240737	N	N	0	N	00	N
110	20231113	120756	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3705	-75	5	-1.98	170818500	45739	113.54	3810	3810	3700	4910	2650	3780	3733.69	0.97	0	-10659	3870	3825	3795	3750	3720	3810	3735	124	1130	500	2720	5	1	24803369	919	15.90	1.50	12	0.18	233.00	2462.00	6090	20230619	-39.16	3035	20230103	22.08	6090	-39.16	20230619	3035	22.08	20230103	6090	-39.16	20230619	3035	22.08	20230103	3.47	N	128660	500	124 억		240737	N	N	0	N	00	N
111	20231113	110754	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3735	-45	5	-1.19	106899285	28526	70.81	3810	3810	3720	4910	2650	3780	3746.33	0.97	0	-1540	3870	3825	3795	3750	3720	3810	3735	124	1130	500	2720	5	1	24803369	926	16.03	1.52	12	0.12	233.00	2462.00	6090	20230619	-38.67	3035	20230103	23.06	6090	-38.67	20230619	3035	23.06	20230103	6090	-38.67	20230619	3035	23.06	20230103	3.47	N	128660	500	124 억		240737	N	N	0	N	00	N
112	20231113	100752	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3755	-25	5	-0.66	73203550	19481	48.36	3810	3810	3730	4910	2650	3780	3756.56	0.97	0	-217	3870	3825	3795	3750	3720	3810	3735	124	1130	500	2720	5	1	24803369	931	16.12	1.53	12	0.08	233.00	2462.00	6090	20230619	-38.34	3035	20230103	23.72	6090	-38.34	20230619	3035	23.72	20230103	6090	-38.34	20230619	3035	23.72	20230103	3.47	N	128660	500	124 억		240737	N	N	0	N	00	N
113	20231113	090758	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3795	15	2	0.40	9933670	2625	6.52	3810	3810	3780	4910	2650	3780	3786.62	0.97	0	-290	3870	3825	3795	3750	3720	3810	3735	124	1130	500	2720	5	1	24803369	941	16.29	1.54	12	0.01	233.00	2462.00	6090	20230619	-37.68	3035	20230103	25.04	6090	-37.68	20230619	3035	25.04	20230103	6090	-37.68	20230619	3035	25.04	20230103	3.47	N	128660	500	124 억		240737	N	N	0	N	00	N
114	20231110	160811	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3780	-70	5	-1.82	152176610	40284	93.38	3815	3840	3765	5000	2695	3850	3777.59	0.97	0	-370	3920	3885	3830	3795	3740	3902	3812	124	1150	500	2770	5	1	24803369	938	16.22	1.54	12	0.16	233.00	2462.00	6090	20230619	-37.93	3035	20230103	24.55	6090	-37.93	20230619	3035	24.55	20230103	6090	-37.93	20230619	3035	24.55	20230103	3.39	N	128660	500	124 억		241103	N	N	0	N	00	N
115	20231110	150810	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3785	-65	5	-1.69	142880730	37825	87.68	3815	3840	3765	5000	2695	3850	3777.42	0.97	0	-238	3920	3885	3830	3795	3740	3902	3812	124	1150	500	2770	5	1	24803369	939	16.24	1.54	12	0.15	233.00	2462.00	6090	20230619	-37.85	3035	20230103	24.71	6090	-37.85	20230619	3035	24.71	20230103	6090	-37.85	20230619	3035	24.71	20230103	3.39	N	128660	500	124 억		241103	N	N	0	N	00	N
116	20231110	140802	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3805	-45	5	-1.17	137791235	36481	84.57	3815	3840	3765	5000	2695	3850	3777.07	0.97	0	-427	3920	3885	3830	3795	3740	3902	3812	124	1150	500	2770	5	1	24803369	944	16.33	1.55	12	0.15	233.00	2462.00	6090	20230619	-37.52	3035	20230103	25.37	6090	-37.52	20230619	3035	25.37	20230103	6090	-37.52	20230619	3035	25.37	20230103	3.39	N	128660	500	124 억		241103	N	N	0	N	00	N
117	20231110	130802	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3780	-70	5	-1.82	126792645	33573	77.83	3815	3840	3765	5000	2695	3850	3776.63	0.97	0	-1681	3920	3885	3830	3795	3740	3902	3812	124	1150	500	2770	5	1	24803369	938	16.22	1.54	12	0.14	233.00	2462.00	6090	20230619	-37.93	3035	20230103	24.55	6090	-37.93	20230619	3035	24.55	20230103	6090	-37.93	20230619	3035	24.55	20230103	3.39	N	128660	500	124 억		241103	N	N	0	N	00	N
118	20231110	120806	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3770	-80	5	-2.08	95280890	25215	58.45	3815	3840	3765	5000	2695	3850	3778.74	0.97	0	-4228	3920	3885	3830	3795	3740	3902	3812	124	1150	500	2770	5	1	24803369	935	16.18	1.53	12	0.10	233.00	2462.00	6090	20230619	-38.10	3035	20230103	24.22	6090	-38.10	20230619	3035	24.22	20230103	6090	-38.10	20230619	3035	24.22	20230103	3.39	N	128660	500	124 억		241103	N	N	0	N	00	N
119	20231110	110754	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3775	-75	5	-1.95	76156460	20144	46.70	3815	3840	3765	5000	2695	3850	3780.60	0.97	0	-1384	3920	3885	3830	3795	3740	3902	3812	124	1150	500	2770	5	1	24803369	936	16.20	1.53	12	0.08	233.00	2462.00	6090	20230619	-38.01	3035	20230103	24.38	6090	-38.01	20230619	3035	24.38	20230103	6090	-38.01	20230619	3035	24.38	20230103	3.39	N	128660	500	124 억		241103	N	N	0	N	00	N
120	20231110	100802	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3780	-70	5	-1.82	58665425	15520	35.98	3815	3815	3765	5000	2695	3850	3779.99	0.97	0	-2846	3920	3885	3830	3795	3740	3902	3812	124	1150	500	2770	5	1	24803369	938	16.22	1.54	12	0.06	233.00	2462.00	6090	20230619	-37.93	3035	20230103	24.55	6090	-37.93	20230619	3035	24.55	20230103	6090	-37.93	20230619	3035	24.55	20230103	3.39	N	128660	500	124 억		241103	N	N	0	N	00	N
121	20231110	090749	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3800	-50	5	-1.30	627980	165	0.38	3815	3815	3800	5000	2695	3850	3805.94	0.97	0	-2	3920	3885	3830	3795	3740	3902	3812	124	1150	500	2770	5	1	24803369	943	16.31	1.54	12	0.00	233.00	2462.00	6090	20230619	-37.60	3035	20230103	25.21	6090	-37.60	20230619	3035	25.21	20230103	6090	-37.60	20230619	3035	25.21	20230103	3.39	N	128660	500	124 억		241103	N	N	0	N	00	N
122	20231109	160743	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3850	55	2	1.45	164720860	43099	93.79	3830	3865	3775	4930	2660	3795	3821.92	0.99	0	-4034	3915	3855	3825	3765	3735	3840	3750	124	1135	500	2730	5	1	24803369	955	16.52	1.56	12	0.17	233.00	2462.00	6090	20230619	-36.78	3035	20230103	26.85	6090	-36.78	20230619	3035	26.85	20230103	6090	-36.78	20230619	3035	26.85	20230103	3.29	N	128660	500	124 억		245137	N	N	0	N	00	N
123	20231109	150742	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3825	30	2	0.79	139066725	36388	79.18	3830	3865	3775	4930	2660	3795	3821.77	0.99	0	-3868	3915	3855	3825	3765	3735	3840	3750	124	1135	500	2730	5	1	24803369	949	16.42	1.55	12	0.15	233.00	2462.00	6090	20230619	-37.19	3035	20230103	26.03	6090	-37.19	20230619	3035	26.03	20230103	6090	-37.19	20230619	3035	26.03	20230103	3.29	N	128660	500	124 억		245137	N	N	0	N	00	N
124	20231109	140740	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3805	10	2	0.26	122773065	32129	69.92	3830	3865	3775	4930	2660	3795	3821.25	0.99	0	-3586	3915	3855	3825	3765	3735	3840	3750	124	1135	500	2730	5	1	24803369	944	16.33	1.55	12	0.13	233.00	2462.00	6090	20230619	-37.52	3035	20230103	25.37	6090	-37.52	20230619	3035	25.37	20230103	6090	-37.52	20230619	3035	25.37	20230103	3.29	N	128660	500	124 억		245137	N	N	0	N	00	N
125	20231109	130743	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3810	15	2	0.40	121241390	31727	69.04	3830	3865	3775	4930	2660	3795	3821.39	0.99	0	-3552	3915	3855	3825	3765	3735	3840	3750	124	1135	500	2730	5	1	24803369	945	16.35	1.55	12	0.13	233.00	2462.00	6090	20230619	-37.44	3035	20230103	25.54	6090	-37.44	20230619	3035	25.54	20230103	6090	-37.44	20230619	3035	25.54	20230103	3.29	N	128660	500	124 억		245137	N	N	0	N	00	N
126	20231109	120746	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3845	50	2	1.32	81351170	21239	46.22	3830	3865	3785	4930	2660	3795	3830.27	0.99	0	-3499	3915	3855	3825	3765	3735	3840	3750	124	1135	500	2730	5	1	24803369	954	16.50	1.56	12	0.09	233.00	2462.00	6090	20230619	-36.86	3035	20230103	26.69	6090	-36.86	20230619	3035	26.69	20230103	6090	-36.86	20230619	3035	26.69	20230103	3.29	N	128660	500	124 억		245137	N	N	0	N	00	N
127	20231109	110743	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3865	70	2	1.84	80480760	21012	45.72	3830	3865	3785	4930	2660	3795	3830.23	0.99	0	-3476	3915	3855	3825	3765	3735	3840	3750	124	1135	500	2730	5	1	24803369	959	16.59	1.57	12	0.08	233.00	2462.00	6090	20230619	-36.54	3035	20230103	27.35	6090	-36.54	20230619	3035	27.35	20230103	6090	-36.54	20230619	3035	27.35	20230103	3.29	N	128660	500	124 억		245137	N	N	0	N	00	N
128	20231109	100738	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3795	0	3	0.00	33973420	8905	19.38	3830	3855	3785	4930	2660	3795	3815.09	0.99	0	-3461	3915	3855	3825	3765	3735	3840	3750	124	1135	500	2730	5	1	24803369	941	16.29	1.54	12	0.04	233.00	2462.00	6090	20230619	-37.68	3035	20230103	25.04	6090	-37.68	20230619	3035	25.04	20230103	6090	-37.68	20230619	3035	25.04	20230103	3.29	N	128660	500	124 억		245137	N	N	0	N	00	N
129	20231109	090745	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3835	40	2	1.05	5068020	1319	2.87	3830	3855	3805	4930	2660	3795	3842.32	0.99	0	-95	3915	3855	3825	3765	3735	3840	3750	124	1135	500	2730	5	1	24803369	951	16.46	1.56	12	0.01	233.00	2462.00	6090	20230619	-37.03	3035	20230103	26.36	6090	-37.03	20230619	3035	26.36	20230103	6090	-37.03	20230619	3035	26.36	20230103	3.29	N	128660	500	124 억		245137	N	N	0	N	00	N
130	20231108	160735	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3795	-65	5	-1.68	175988695	45936	42.22	3885	3885	3795	5010	2705	3860	3831.18	1.08	0	-22993	3960	3910	3845	3795	3730	3877	3762	124	1150	500	2770	5	1	24803369	941	16.29	1.54	12	0.19	233.00	2462.00	6090	20230619	-37.68	3035	20230103	25.04	6090	-37.68	20230619	3035	25.04	20230103	6090	-37.68	20230619	3035	25.04	20230103	3.24	N	128660	500	124 억		268130	N	N	0	N	00	N
131	20231108	150740	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3805	-55	5	-1.42	166842125	43532	40.01	3885	3885	3800	5010	2705	3860	3832.63	1.08	0	-23366	3960	3910	3845	3795	3730	3877	3762	124	1150	500	2770	5	1	24803369	944	16.33	1.55	12	0.18	233.00	2462.00	6090	20230619	-37.52	3035	20230103	25.37	6090	-37.52	20230619	3035	25.37	20230103	6090	-37.52	20230619	3035	25.37	20230103	3.24	N	128660	500	124 억		268130	N	N	0	N	00	N
132	20231108	140737	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3840	-20	5	-0.52	78323495	20359	18.71	3885	3885	3825	5010	2705	3860	3847.12	1.08	0	-8179	3960	3910	3845	3795	3730	3877	3762	124	1150	500	2770	5	1	24803369	952	16.48	1.56	12	0.08	233.00	2462.00	6090	20230619	-36.95	3035	20230103	26.52	6090	-36.95	20230619	3035	26.52	20230103	6090	-36.95	20230619	3035	26.52	20230103	3.24	N	128660	500	124 억		268130	N	N	0	N	00	N
133	20231108	130734	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3840	-20	5	-0.52	75229735	19554	17.97	3885	3885	3825	5010	2705	3860	3847.28	1.08	0	-8179	3960	3910	3845	3795	3730	3877	3762	124	1150	500	2770	5	1	24803369	952	16.48	1.56	12	0.08	233.00	2462.00	6090	20230619	-36.95	3035	20230103	26.52	6090	-36.95	20230619	3035	26.52	20230103	6090	-36.95	20230619	3035	26.52	20230103	3.24	N	128660	500	124 억		268130	N	N	0	N	00	N
134	20231108	120730	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3835	-25	5	-0.65	64607630	16787	15.43	3885	3885	3825	5010	2705	3860	3848.67	1.08	0	-6921	3960	3910	3845	3795	3730	3877	3762	124	1150	500	2770	5	1	24803369	951	16.46	1.56	12	0.07	233.00	2462.00	6090	20230619	-37.03	3035	20230103	26.36	6090	-37.03	20230619	3035	26.36	20230103	6090	-37.03	20230619	3035	26.36	20230103	3.24	N	128660	500	124 억		268130	N	N	0	N	00	N
135	20231108	110737	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3840	-20	5	-0.52	57882555	15041	13.82	3885	3885	3825	5010	2705	3860	3848.32	1.08	0	-5709	3960	3910	3845	3795	3730	3877	3762	124	1150	500	2770	5	1	24803369	952	16.48	1.56	12	0.06	233.00	2462.00	6090	20230619	-36.95	3035	20230103	26.52	6090	-36.95	20230619	3035	26.52	20230103	6090	-36.95	20230619	3035	26.52	20230103	3.24	N	128660	500	124 억		268130	N	N	0	N	00	N
136	20231108	100737	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3840	-20	5	-0.52	29911460	7761	7.13	3885	3885	3840	5010	2705	3860	3854.07	1.08	0	-20	3960	3910	3845	3795	3730	3877	3762	124	1150	500	2770	5	1	24803369	952	16.48	1.56	12	0.03	233.00	2462.00	6090	20230619	-36.95	3035	20230103	26.52	6090	-36.95	20230619	3035	26.52	20230103	6090	-36.95	20230619	3035	26.52	20230103	3.24	N	128660	500	124 억		268130	N	N	0	N	00	N
137	20231108	090734	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3840	-20	5	-0.52	5329930	1377	1.27	3885	3885	3840	5010	2705	3860	3870.68	1.08	0	-34	3960	3910	3845	3795	3730	3877	3762	124	1150	500	2770	5	1	24803369	952	16.48	1.56	12	0.01	233.00	2462.00	6090	20230619	-36.95	3035	20230103	26.52	6090	-36.95	20230619	3035	26.52	20230103	6090	-36.95	20230619	3035	26.52	20230103	3.24	N	128660	500	124 억		268130	N	N	0	N	00	N
138	20231107	160736	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3860	-10	5	-0.26	417414995	108802	90.09	3895	3895	3780	5030	2710	3870	3836.46	1.05	0	8771	3946	3907	3846	3807	3746	3927	3827	124	1160	500	2780	5	1	24803369	957	16.57	1.57	12	0.44	233.00	2462.00	6090	20230619	-36.62	3035	20230103	27.18	6090	-36.62	20230619	3035	27.18	20230103	6090	-36.62	20230619	3035	27.18	20230103	3.22	N	128660	500	124 억		260264	N	N	0	N	00	N
139	20231107	150736	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3880	10	2	0.26	411885965	107372	88.91	3895	3895	3780	5030	2710	3870	3836.06	1.05	0	8669	3946	3907	3846	3807	3746	3927	3827	124	1160	500	2780	5	1	24803369	962	16.65	1.58	12	0.43	233.00	2462.00	6090	20230619	-36.29	3035	20230103	27.84	6090	-36.29	20230619	3035	27.84	20230103	6090	-36.29	20230619	3035	27.84	20230103	3.22	N	128660	500	124 억		260264	N	N	0	N	00	N
140	20231107	140741	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3855	-15	5	-0.39	360728775	94128	77.94	3895	3895	3780	5030	2710	3870	3832.32	1.05	0	3064	3946	3907	3846	3807	3746	3927	3827	124	1160	500	2780	5	1	24803369	956	16.55	1.57	12	0.38	233.00	2462.00	6090	20230619	-36.70	3035	20230103	27.02	6090	-36.70	20230619	3035	27.02	20230103	6090	-36.70	20230619	3035	27.02	20230103	3.22	N	128660	500	124 억		260264	N	N	0	N	00	N
141	20231107	130739	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3870	0	3	0.00	290024045	75800	62.76	3895	3895	3780	5030	2710	3870	3826.17	1.05	0	5048	3946	3907	3846	3807	3746	3927	3827	124	1160	500	2780	5	1	24803369	960	16.61	1.57	12	0.31	233.00	2462.00	6090	20230619	-36.45	3035	20230103	27.51	6090	-36.45	20230619	3035	27.51	20230103	6090	-36.45	20230619	3035	27.51	20230103	3.22	N	128660	500	124 억		260264	N	N	0	N	00	N
142	20231107	120734	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3795	-75	5	-1.94	209252840	54797	45.37	3895	3895	3780	5030	2710	3870	3818.69	1.05	0	-4056	3946	3907	3846	3807	3746	3927	3827	124	1160	500	2780	5	1	24803369	941	16.29	1.54	12	0.22	233.00	2462.00	6090	20230619	-37.68	3035	20230103	25.04	6090	-37.68	20230619	3035	25.04	20230103	6090	-37.68	20230619	3035	25.04	20230103	3.22	N	128660	500	124 억		260264	N	N	0	N	00	N
143	20231107	110734	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3830	-40	5	-1.03	100042435	26070	21.59	3895	3895	3810	5030	2710	3870	3837.45	1.05	0	-1245	3946	3907	3846	3807	3746	3927	3827	124	1160	500	2780	5	1	24803369	950	16.44	1.56	12	0.11	233.00	2462.00	6090	20230619	-37.11	3035	20230103	26.19	6090	-37.11	20230619	3035	26.19	20230103	6090	-37.11	20230619	3035	26.19	20230103	3.22	N	128660	500	124 억		260264	N	N	0	N	00	N
144	20231107	100744	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3820	-50	5	-1.29	61388445	15954	13.21	3895	3895	3820	5030	2710	3870	3847.84	1.05	0	-3970	3946	3907	3846	3807	3746	3927	3827	124	1160	500	2780	5	1	24803369	947	16.39	1.55	12	0.06	233.00	2462.00	6090	20230619	-37.27	3035	20230103	25.86	6090	-37.27	20230619	3035	25.86	20230103	6090	-37.27	20230619	3035	25.86	20230103	3.22	N	128660	500	124 억		260264	N	N	0	N	00	N
145	20231107	090725	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3850	-20	5	-0.52	12214345	3169	2.62	3895	3895	3840	5030	2710	3870	3854.32	1.05	0	-838	3946	3907	3846	3807	3746	3927	3827	124	1160	500	2780	5	1	24803369	955	16.52	1.56	12	0.01	233.00	2462.00	6090	20230619	-36.78	3035	20230103	26.85	6090	-36.78	20230619	3035	26.85	20230103	6090	-36.78	20230619	3035	26.85	20230103	3.22	N	128660	500	124 억		260264	N	N	0	N	00	N
146	20231106	160718	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3870	65	2	1.71	464289870	120510	156.75	3805	3885	3785	4945	2665	3805	3852.71	0.98	0	16720	3921	3862	3801	3742	3681	3892	3772	124	1140	500	2730	5	1	24803369	960	16.61	1.57	12	0.49	233.00	2462.00	6090	20230619	-36.45	3035	20230103	27.51	6090	-36.45	20230619	3035	27.51	20230103	6090	-36.45	20230619	3035	27.51	20230103	3.24	N	128660	500	124 억		243493	N	N	0	N	00	N
147	20231106	150722	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3860	55	2	1.45	455568855	118255	153.82	3805	3885	3785	4945	2665	3805	3852.43	0.98	0	16981	3921	3862	3801	3742	3681	3892	3772	124	1140	500	2730	5	1	24803369	957	16.57	1.57	12	0.48	233.00	2462.00	6090	20230619	-36.62	3035	20230103	27.18	6090	-36.62	20230619	3035	27.18	20230103	6090	-36.62	20230619	3035	27.18	20230103	3.24	N	128660	500	124 억		243493	N	N	0	N	00	N
148	20231106	140719	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3865	60	2	1.58	386857395	100391	130.58	3805	3885	3785	4945	2665	3805	3853.51	0.98	0	14436	3921	3862	3801	3742	3681	3892	3772	124	1140	500	2730	5	1	24803369	959	16.59	1.57	12	0.40	233.00	2462.00	6090	20230619	-36.54	3035	20230103	27.35	6090	-36.54	20230619	3035	27.35	20230103	6090	-36.54	20230619	3035	27.35	20230103	3.24	N	128660	500	124 억		243493	N	N	0	N	00	N
149	20231106	130727	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3865	60	2	1.58	288799280	74935	97.47	3805	3885	3785	4945	2665	3805	3854.00	0.98	0	7323	3921	3862	3801	3742	3681	3892	3772	124	1140	500	2730	5	1	24803369	959	16.59	1.57	12	0.30	233.00	2462.00	6090	20230619	-36.54	3035	20230103	27.35	6090	-36.54	20230619	3035	27.35	20230103	6090	-36.54	20230619	3035	27.35	20230103	3.24	N	128660	500	124 억		243493	N	N	0	N	00	N
150	20231106	120724	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3875	70	2	1.84	242373680	62892	81.80	3805	3885	3785	4945	2665	3805	3853.81	0.98	0	8694	3921	3862	3801	3742	3681	3892	3772	124	1140	500	2730	5	1	24803369	961	16.63	1.57	12	0.25	233.00	2462.00	6090	20230619	-36.37	3035	20230103	27.68	6090	-36.37	20230619	3035	27.68	20230103	6090	-36.37	20230619	3035	27.68	20230103	3.24	N	128660	500	124 억		243493	N	N	0	N	00	N
151	20231106	110722	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3885	80	2	2.10	229896080	59667	77.61	3805	3885	3785	4945	2665	3805	3852.99	0.98	0	8137	3921	3862	3801	3742	3681	3892	3772	124	1140	500	2730	5	1	24803369	964	16.67	1.58	12	0.24	233.00	2462.00	6090	20230619	-36.21	3035	20230103	28.01	6090	-36.21	20230619	3035	28.01	20230103	6090	-36.21	20230619	3035	28.01	20230103	3.24	N	128660	500	124 억		243493	N	N	0	N	00	N
152	20231106	100700	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3870	65	2	1.71	134045330	34862	45.35	3805	3880	3785	4945	2665	3805	3845.03	0.98	0	116	3921	3862	3801	3742	3681	3892	3772	124	1140	500	2730	5	1	24803369	960	16.61	1.57	12	0.14	233.00	2462.00	6090	20230619	-36.45	3035	20230103	27.51	6090	-36.45	20230619	3035	27.51	20230103	6090	-36.45	20230619	3035	27.51	20230103	3.24	N	128660	500	124 억		243493	N	N	0	N	00	N
153	20231106	090723	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3835	30	2	0.79	29981135	7871	10.24	3805	3840	3785	4945	2665	3805	3809.06	0.98	0	-1299	3921	3862	3801	3742	3681	3892	3772	124	1140	500	2730	5	1	24803369	951	16.46	1.56	12	0.03	233.00	2462.00	6090	20230619	-37.03	3035	20230103	26.36	6090	-37.03	20230619	3035	26.36	20230103	6090	-37.03	20230619	3035	26.36	20230103	3.24	N	128660	500	124 억		243493	N	N	0	N	00	N
154	20231103	160714	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3805	70	2	1.87	291996940	76881	156.63	3740	3860	3740	4855	2615	3735	3798.20	0.90	0	20130	3838	3786	3728	3676	3618	3812	3702	124	1120	500	2680	5	1	24803369	944	16.33	1.55	12	0.31	233.00	2462.00	6090	20230619	-37.52	3035	20230103	25.37	6090	-37.52	20230619	3035	25.37	20230103	6090	-37.52	20230619	3035	25.37	20230103	3.25	N	128660	500	124 억		223414	N	N	0	N	00	N
155	20231103	150711	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3800	65	2	1.74	238221490	62685	127.70	3740	3860	3740	4855	2615	3735	3800.50	0.90	0	17180	3838	3786	3728	3676	3618	3812	3702	124	1120	500	2680	5	1	24803369	943	16.31	1.54	12	0.25	233.00	2462.00	6090	20230619	-37.60	3035	20230103	25.21	6090	-37.60	20230619	3035	25.21	20230103	6090	-37.60	20230619	3035	25.21	20230103	3.25	N	128660	500	124 억		223414	N	N	0	N	00	N
156	20231103	140711	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3800	65	2	1.74	226082800	59489	121.19	3740	3860	3740	4855	2615	3735	3800.63	0.90	0	17486	3838	3786	3728	3676	3618	3812	3702	124	1120	500	2680	5	1	24803369	943	16.31	1.54	12	0.24	233.00	2462.00	6090	20230619	-37.60	3035	20230103	25.21	6090	-37.60	20230619	3035	25.21	20230103	6090	-37.60	20230619	3035	25.21	20230103	3.25	N	128660	500	124 억		223414	N	N	0	N	00	N
157	20231103	130712	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3800	65	2	1.74	214773800	56506	115.12	3740	3860	3740	4855	2615	3735	3801.14	0.90	0	17486	3838	3786	3728	3676	3618	3812	3702	124	1120	500	2680	5	1	24803369	943	16.31	1.54	12	0.23	233.00	2462.00	6090	20230619	-37.60	3035	20230103	25.21	6090	-37.60	20230619	3035	25.21	20230103	6090	-37.60	20230619	3035	25.21	20230103	3.25	N	128660	500	124 억		223414	N	N	0	N	00	N
158	20231103	120711	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3810	75	2	2.01	203928430	53653	109.30	3740	3860	3740	4855	2615	3735	3801.12	0.90	0	17516	3838	3786	3728	3676	3618	3812	3702	124	1120	500	2680	5	1	24803369	945	16.35	1.55	12	0.22	233.00	2462.00	6090	20230619	-37.44	3035	20230103	25.54	6090	-37.44	20230619	3035	25.54	20230103	6090	-37.44	20230619	3035	25.54	20230103	3.25	N	128660	500	124 억		223414	N	N	0	N	00	N
159	20231103	110717	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3820	85	2	2.28	173883850	45787	93.28	3740	3860	3740	4855	2615	3735	3797.94	0.90	0	18020	3838	3786	3728	3676	3618	3812	3702	124	1120	500	2680	5	1	24803369	947	16.39	1.55	12	0.18	233.00	2462.00	6090	20230619	-37.27	3035	20230103	25.86	6090	-37.27	20230619	3035	25.86	20230103	6090	-37.27	20230619	3035	25.86	20230103	3.25	N	128660	500	124 억		223414	N	N	0	N	00	N
160	20231103	100702	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3800	65	2	1.74	106426490	28122	57.29	3740	3820	3740	4855	2615	3735	3784.81	0.90	0	15538	3838	3786	3728	3676	3618	3812	3702	124	1120	500	2680	5	1	24803369	943	16.31	1.54	12	0.11	233.00	2462.00	6090	20230619	-37.60	3035	20230103	25.21	6090	-37.60	20230619	3035	25.21	20230103	6090	-37.60	20230619	3035	25.21	20230103	3.25	N	128660	500	124 억		223414	N	N	0	N	00	N
161	20231103	090706	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3785	50	2	1.34	13948795	3699	7.54	3740	3790	3740	4855	2615	3735	3773.02	0.90	0	71	3838	3786	3728	3676	3618	3812	3702	124	1120	500	2680	5	1	24803369	939	16.24	1.54	12	0.01	233.00	2462.00	6090	20230619	-37.85	3035	20230103	24.71	6090	-37.85	20230619	3035	24.71	20230103	6090	-37.85	20230619	3035	24.71	20230103	3.25	N	128660	500	124 억		223414	N	N	0	N	00	N
162	20231102	160706	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3735	45	2	1.22	183127245	49025	110.70	3670	3780	3670	4795	2585	3690	3735.38	0.87	0	6844	3743	3716	3663	3636	3583	3730	3650	124	1105	500	2650	5	1	24803369	926	16.03	1.52	12	0.20	233.00	2462.00	6090	20230619	-38.67	3035	20230103	23.06	6090	-38.67	20230619	3035	23.06	20230103	6090	-38.67	20230619	3035	23.06	20230103	3.22	N	128660	500	124 억		216570	N	N	0	N	00	N
163	20231102	150714	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3740	50	2	1.36	173058645	46331	104.62	3670	3780	3670	4795	2585	3690	3735.27	0.87	0	6846	3743	3716	3663	3636	3583	3730	3650	124	1105	500	2650	5	1	24803369	928	16.05	1.52	12	0.19	233.00	2462.00	6090	20230619	-38.59	3035	20230103	23.23	6090	-38.59	20230619	3035	23.23	20230103	6090	-38.59	20230619	3035	23.23	20230103	3.22	N	128660	500	124 억		216570	N	N	0	N	00	N
164	20231102	140701	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3730	40	2	1.08	158890200	42548	96.08	3670	3780	3670	4795	2585	3690	3734.38	0.87	0	6894	3743	3716	3663	3636	3583	3730	3650	124	1105	500	2650	5	1	24803369	925	16.01	1.52	12	0.17	233.00	2462.00	6090	20230619	-38.75	3035	20230103	22.90	6090	-38.75	20230619	3035	22.90	20230103	6090	-38.75	20230619	3035	22.90	20230103	3.22	N	128660	500	124 억		216570	N	N	0	N	00	N
165	20231102	130707	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3760	70	2	1.90	152592285	40861	92.27	3670	3780	3670	4795	2585	3690	3734.42	0.87	0	6885	3743	3716	3663	3636	3583	3730	3650	124	1105	500	2650	5	1	24803369	933	16.14	1.53	12	0.16	233.00	2462.00	6090	20230619	-38.26	3035	20230103	23.89	6090	-38.26	20230619	3035	23.89	20230103	6090	-38.26	20230619	3035	23.89	20230103	3.22	N	128660	500	124 억		216570	N	N	0	N	00	N
166	20231102	120703	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3745	55	2	1.49	125877710	33731	76.17	3670	3780	3670	4795	2585	3690	3731.81	0.87	0	6788	3743	3716	3663	3636	3583	3730	3650	124	1105	500	2650	5	1	24803369	929	16.07	1.52	12	0.14	233.00	2462.00	6090	20230619	-38.51	3035	20230103	23.39	6090	-38.51	20230619	3035	23.39	20230103	6090	-38.51	20230619	3035	23.39	20230103	3.22	N	128660	500	124 억		216570	N	N	0	N	00	N
167	20231102	110703	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3760	70	2	1.90	110669530	29661	66.98	3670	3780	3670	4795	2585	3690	3731.15	0.87	0	8208	3743	3716	3663	3636	3583	3730	3650	124	1105	500	2650	5	1	24803369	933	16.14	1.53	12	0.12	233.00	2462.00	6090	20230619	-38.26	3035	20230103	23.89	6090	-38.26	20230619	3035	23.89	20230103	6090	-38.26	20230619	3035	23.89	20230103	3.22	N	128660	500	124 억		216570	N	N	0	N	00	N
168	20231102	100704	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3715	25	2	0.68	59883225	16127	36.42	3670	3735	3670	4795	2585	3690	3713.23	0.87	0	5009	3743	3716	3663	3636	3583	3730	3650	124	1105	500	2650	5	1	24803369	921	15.94	1.51	12	0.07	233.00	2462.00	6090	20230619	-39.00	3035	20230103	22.41	6090	-39.00	20230619	3035	22.41	20230103	6090	-39.00	20230619	3035	22.41	20230103	3.22	N	128660	500	124 억		216570	N	N	0	N	00	N
169	20231102	090709	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3700	10	2	0.27	1886625	511	1.15	3670	3700	3670	4795	2585	3690	3692.03	0.87	0	0	3743	3716	3663	3636	3583	3730	3650	124	1105	500	2650	5	1	24803369	918	15.88	1.50	12	0.00	233.00	2462.00	6090	20230619	-39.24	3035	20230103	21.91	6090	-39.24	20230619	3035	21.91	20230103	6090	-39.24	20230619	3035	21.91	20230103	3.22	N	128660	500	124 억		216570	N	N	0	N	00	N
170	20231101	160701	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3690	30	2	0.82	161832100	44274	98.20	3610	3690	3610	4755	2565	3660	3655.24	0.79	0	19325	3740	3700	3655	3615	3570	3677	3592	124	1095	500	2630	5	1	24803369	915	15.84	1.50	12	0.18	233.00	2462.00	6090	20230619	-39.41	3035	20230103	21.58	6090	-39.41	20230619	3035	21.58	20230103	6090	-39.41	20230619	3035	21.58	20230103	3.23	N	128660	500	124 억		196513	N	N	0	N	00	N
171	20231101	150702	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3655	-5	5	-0.14	158147570	43275	95.99	3610	3685	3610	4755	2565	3660	3654.48	0.79	0	18861	3740	3700	3655	3615	3570	3677	3592	124	1095	500	2630	5	1	24803369	907	15.69	1.48	12	0.17	233.00	2462.00	6090	20230619	-39.98	3035	20230103	20.43	6090	-39.98	20230619	3035	20.43	20230103	6090	-39.98	20230619	3035	20.43	20230103	3.23	N	128660	500	124 억		196513	N	N	0	N	00	N
172	20231101	140656	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3660	0	3	0.00	144861870	39652	87.95	3610	3685	3610	4755	2565	3660	3653.33	0.79	0	18329	3740	3700	3655	3615	3570	3677	3592	124	1095	500	2630	5	1	24803369	908	15.71	1.49	12	0.16	233.00	2462.00	6090	20230619	-39.90	3035	20230103	20.59	6090	-39.90	20230619	3035	20.59	20230103	6090	-39.90	20230619	3035	20.59	20230103	3.23	N	128660	500	124 억		196513	N	N	0	N	00	N
173	20231101	130701	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3670	10	2	0.27	132031325	36162	80.21	3610	3680	3610	4755	2565	3660	3651.11	0.79	0	17517	3740	3700	3655	3615	3570	3677	3592	124	1095	500	2630	5	1	24803369	910	15.75	1.49	12	0.15	233.00	2462.00	6090	20230619	-39.74	3035	20230103	20.92	6090	-39.74	20230619	3035	20.92	20230103	6090	-39.74	20230619	3035	20.92	20230103	3.23	N	128660	500	124 억		196513	N	N	0	N	00	N
174	20231101	120717	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3655	-5	5	-0.14	115790375	31732	70.38	3610	3680	3610	4755	2565	3660	3649.01	0.79	0	15119	3740	3700	3655	3615	3570	3677	3592	124	1095	500	2630	5	1	24803369	907	15.69	1.48	12	0.13	233.00	2462.00	6090	20230619	-39.98	3035	20230103	20.43	6090	-39.98	20230619	3035	20.43	20230103	6090	-39.98	20230619	3035	20.43	20230103	3.23	N	128660	500	124 억		196513	N	N	0	N	00	N
175	20231101	110721	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3655	-5	5	-0.14	96808860	26541	58.87	3610	3680	3610	4755	2565	3660	3647.52	0.79	0	10255	3740	3700	3655	3615	3570	3677	3592	124	1095	500	2630	5	1	24803369	907	15.69	1.48	12	0.11	233.00	2462.00	6090	20230619	-39.98	3035	20230103	20.43	6090	-39.98	20230619	3035	20.43	20230103	6090	-39.98	20230619	3035	20.43	20230103	3.23	N	128660	500	124 억		196513	N	N	0	N	00	N
176	20231101	100713	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3680	20	2	0.55	84025065	23055	51.14	3610	3680	3610	4755	2565	3660	3644.55	0.79	0	9829	3740	3700	3655	3615	3570	3677	3592	124	1095	500	2630	5	1	24803369	913	15.79	1.49	12	0.09	233.00	2462.00	6090	20230619	-39.57	3035	20230103	21.25	6090	-39.57	20230619	3035	21.25	20230103	6090	-39.57	20230619	3035	21.25	20230103	3.23	N	128660	500	124 억		196513	N	N	0	N	00	N
177	20231101	090712	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3670	10	2	0.27	674515	186	0.41	3610	3670	3610	4755	2565	3660	3626.42	0.79	0	-2	3740	3700	3655	3615	3570	3677	3592	124	1095	500	2630	5	1	24803369	910	15.75	1.49	12	0.00	233.00	2462.00	6090	20230619	-39.74	3035	20230103	20.92	6090	-39.74	20230619	3035	20.92	20230103	6090	-39.74	20230619	3035	20.92	20230103	3.23	N	128660	500	124 억		196513	N	N	0	N	00	N