KissMeData/146060/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	160919	57	100.00	KOSDAQ		금속	N	N	N	N		N	2475	35	2	1.43	496473735	202472	95.99	2405	2495	2395	3170	1710	2440	2452.02	2.09	0	3049	2530	2485	2450	2405	2370	2467	2387	22	730	100	1700	5	1	21623916	535	18.20	2.48	12	0.94	136.00	1000.00	8250	20230912	-70.00	2375	20231124	4.21	8250	-70.00	20230912	2375	4.21	20231124	8250	-70.00	20230912	2375	4.21	20231124	0.11	N	146060	100	21 억		452430	N	N	0	N	00	N
3	20231130	150919	57	100.00	KOSDAQ		금속	N	N	N	N		N	2475	35	2	1.43	469638360	191619	90.85	2405	2495	2395	3170	1710	2440	2450.90	2.09	0	3742	2530	2485	2450	2405	2370	2467	2387	22	730	100	1700	5	1	21623916	535	18.20	2.48	12	0.89	136.00	1000.00	8250	20230912	-70.00	2375	20231124	4.21	8250	-70.00	20230912	2375	4.21	20231124	8250	-70.00	20230912	2375	4.21	20231124	0.11	N	146060	100	21 억		452430	N	N	0	N	00	N
4	20231130	140915	57	100.00	KOSDAQ		금속	N	N	N	N		N	2475	35	2	1.43	414964295	169524	80.37	2405	2495	2395	3170	1710	2440	2447.82	2.09	0	9137	2530	2485	2450	2405	2370	2467	2387	22	730	100	1700	5	1	21623916	535	18.20	2.48	12	0.78	136.00	1000.00	8250	20230912	-70.00	2375	20231124	4.21	8250	-70.00	20230912	2375	4.21	20231124	8250	-70.00	20230912	2375	4.21	20231124	0.11	N	146060	100	21 억		452430	N	N	0	N	00	N
5	20231130	130914	57	100.00	KOSDAQ		금속	N	N	N	N		N	2475	35	2	1.43	363753775	148827	70.56	2405	2485	2395	3170	1710	2440	2444.14	2.09	0	11213	2530	2485	2450	2405	2370	2467	2387	22	730	100	1700	5	1	21623916	535	18.20	2.48	12	0.69	136.00	1000.00	8250	20230912	-70.00	2375	20231124	4.21	8250	-70.00	20230912	2375	4.21	20231124	8250	-70.00	20230912	2375	4.21	20231124	0.11	N	146060	100	21 억		452430	N	N	0	N	00	N
6	20231130	120926	57	100.00	KOSDAQ		금속	N	N	N	N		N	2450	10	2	0.41	307986465	126083	59.78	2405	2485	2395	3170	1710	2440	2442.73	2.09	0	9729	2530	2485	2450	2405	2370	2467	2387	22	730	100	1700	5	1	21623916	530	18.01	2.45	12	0.58	136.00	1000.00	8250	20230912	-70.30	2375	20231124	3.16	8250	-70.30	20230912	2375	3.16	20231124	8250	-70.30	20230912	2375	3.16	20231124	0.11	N	146060	100	21 억		452430	N	N	0	N	00	N
7	20231130	110922	57	100.00	KOSDAQ		금속	N	N	N	N		N	2465	25	2	1.02	268942135	110147	52.22	2405	2485	2395	3170	1710	2440	2441.67	2.09	0	8389	2530	2485	2450	2405	2370	2467	2387	22	730	100	1700	5	1	21623916	533	18.12	2.46	12	0.51	136.00	1000.00	8250	20230912	-70.12	2375	20231124	3.79	8250	-70.12	20230912	2375	3.79	20231124	8250	-70.12	20230912	2375	3.79	20231124	0.11	N	146060	100	21 억		452430	N	N	0	N	00	N
8	20231130	100915	57	100.00	KOSDAQ		금속	N	N	N	N		N	2460	20	2	0.82	232901955	95431	45.24	2405	2485	2395	3170	1710	2440	2440.53	2.09	0	2461	2530	2485	2450	2405	2370	2467	2387	22	730	100	1700	5	1	21623916	532	18.09	2.46	12	0.44	136.00	1000.00	8250	20230912	-70.18	2375	20231124	3.58	8250	-70.18	20230912	2375	3.58	20231124	8250	-70.18	20230912	2375	3.58	20231124	0.11	N	146060	100	21 억		452430	N	N	0	N	00	N
9	20231130	090916	57	100.00	KOSDAQ		금속	N	N	N	N		N	2450	10	2	0.41	96509695	39775	18.86	2405	2465	2395	3170	1710	2440	2426.39	2.09	0	21648	2530	2485	2450	2405	2370	2467	2387	22	730	100	1700	5	1	21623916	530	18.01	2.45	12	0.18	136.00	1000.00	8250	20230912	-70.30	2375	20231124	3.16	8250	-70.30	20230912	2375	3.16	20231124	8250	-70.30	20230912	2375	3.16	20231124	0.11	N	146060	100	21 억		452430	N	N	0	N	00	N
10	20231129	160911	57	100.00	KOSDAQ		금속	N	N	N	N		N	2440	0	3	0.00	481381925	196822	75.85	2460	2495	2415	3170	1710	2440	2445.80	2.07	0	4673	2620	2530	2470	2380	2320	2500	2350	22	730	100	1700	5	1	21623916	528	17.94	2.44	12	0.91	136.00	1000.00	8250	20230912	-70.42	2375	20231124	2.74	8250	-70.42	20230912	2375	2.74	20231124	8250	-70.42	20230912	2375	2.74	20231124	0.12	N	146060	100	21 억		447039	N	N	0	N	00	N
11	20231129	150920	57	100.00	KOSDAQ		금속	N	N	N	N		N	2440	0	3	0.00	462296980	188996	72.83	2460	2495	2415	3170	1710	2440	2446.07	2.07	0	2948	2620	2530	2470	2380	2320	2500	2350	22	730	100	1700	5	1	21623916	528	17.94	2.44	12	0.87	136.00	1000.00	8250	20230912	-70.42	2375	20231124	2.74	8250	-70.42	20230912	2375	2.74	20231124	8250	-70.42	20230912	2375	2.74	20231124	0.12	N	146060	100	21 억		447039	N	N	0	N	00	N
12	20231129	140914	57	100.00	KOSDAQ		금속	N	N	N	N		N	2455	15	2	0.61	393841475	160945	62.02	2460	2495	2415	3170	1710	2440	2447.06	2.07	0	3176	2620	2530	2470	2380	2320	2500	2350	22	730	100	1700	5	1	21623916	531	18.05	2.46	12	0.74	136.00	1000.00	8250	20230912	-70.24	2375	20231124	3.37	8250	-70.24	20230912	2375	3.37	20231124	8250	-70.24	20230912	2375	3.37	20231124	0.12	N	146060	100	21 억		447039	N	N	0	N	00	N
13	20231129	130915	57	100.00	KOSDAQ		금속	N	N	N	N		N	2455	15	2	0.61	327746685	133985	51.63	2460	2495	2415	3170	1710	2440	2446.14	2.07	0	245	2620	2530	2470	2380	2320	2500	2350	22	730	100	1700	5	1	21623916	531	18.05	2.46	12	0.62	136.00	1000.00	8250	20230912	-70.24	2375	20231124	3.37	8250	-70.24	20230912	2375	3.37	20231124	8250	-70.24	20230912	2375	3.37	20231124	0.12	N	146060	100	21 억		447039	N	N	0	N	00	N
14	20231129	120917	57	100.00	KOSDAQ		금속	N	N	N	N		N	2485	45	2	1.84	282608855	115677	44.58	2460	2495	2415	3170	1710	2440	2443.09	2.07	0	4705	2620	2530	2470	2380	2320	2500	2350	22	730	100	1700	5	1	21623916	537	18.27	2.48	12	0.53	136.00	1000.00	8250	20230912	-69.88	2375	20231124	4.63	8250	-69.88	20230912	2375	4.63	20231124	8250	-69.88	20230912	2375	4.63	20231124	0.12	N	146060	100	21 억		447039	N	N	0	N	00	N
15	20231129	110917	57	100.00	KOSDAQ		금속	N	N	N	N		N	2465	25	2	1.02	234772455	96358	37.13	2460	2465	2415	3170	1710	2440	2436.46	2.07	0	7857	2620	2530	2470	2380	2320	2500	2350	22	730	100	1700	5	1	21623916	533	18.12	2.46	12	0.45	136.00	1000.00	8250	20230912	-70.12	2375	20231124	3.79	8250	-70.12	20230912	2375	3.79	20231124	8250	-70.12	20230912	2375	3.79	20231124	0.12	N	146060	100	21 억		447039	N	N	0	N	00	N
16	20231129	100914	57	100.00	KOSDAQ		금속	N	N	N	N		N	2440	0	3	0.00	151162100	62127	23.94	2460	2465	2415	3170	1710	2440	2433.11	2.07	0	-3525	2620	2530	2470	2380	2320	2500	2350	22	730	100	1700	5	1	21623916	528	17.94	2.44	12	0.29	136.00	1000.00	8250	20230912	-70.42	2375	20231124	2.74	8250	-70.42	20230912	2375	2.74	20231124	8250	-70.42	20230912	2375	2.74	20231124	0.12	N	146060	100	21 억		447039	N	N	0	N	00	N
17	20231129	090910	57	100.00	KOSDAQ		금속	N	N	N	N		N	2435	-5	5	-0.20	41662495	17062	6.58	2460	2465	2415	3170	1710	2440	2441.83	2.07	0	-6397	2620	2530	2470	2380	2320	2500	2350	22	730	100	1700	5	1	21623916	527	17.90	2.44	12	0.08	136.00	1000.00	8250	20230912	-70.48	2375	20231124	2.53	8250	-70.48	20230912	2375	2.53	20231124	8250	-70.48	20230912	2375	2.53	20231124	0.12	N	146060	100	21 억		447039	N	N	0	N	00	N
18	20231128	160911	57	100.00	KOSDAQ		금속	N	N	N	N		N	2440	-55	5	-2.20	634294935	257676	84.41	2525	2560	2410	3240	1750	2495	2461.61	2.23	0	-36561	2621	2557	2516	2452	2411	2537	2432	22	745	100	1740	5	1	21623916	528	17.94	2.44	12	1.19	136.00	1000.00	8250	20230912	-70.42	2375	20231124	2.74	8250	-70.42	20230912	2375	2.74	20231124	8250	-70.42	20230912	2375	2.74	20231124	0.14	N	146060	100	21 억		482708	N	N	0	N	00	N
19	20231128	150812	57	100.00	KOSDAQ		금속	N	N	N	N		N	2440	-55	5	-2.20	617683950	250853	82.18	2525	2560	2410	3240	1750	2495	2462.33	2.23	0	-34069	2621	2557	2516	2452	2411	2537	2432	22	745	100	1740	5	1	21623916	528	17.94	2.44	12	1.16	136.00	1000.00	8250	20230912	-70.42	2375	20231124	2.74	8250	-70.42	20230912	2375	2.74	20231124	8250	-70.42	20230912	2375	2.74	20231124	0.14	N	146060	100	21 억		482708	N	N	0	N	00	N
20	20231128	140911	57	100.00	KOSDAQ		금속	N	N	N	N		N	2440	-55	5	-2.20	560038365	227123	74.41	2525	2560	2410	3240	1750	2495	2465.79	2.23	0	-33386	2621	2557	2516	2452	2411	2537	2432	22	745	100	1740	5	1	21623916	528	17.94	2.44	12	1.05	136.00	1000.00	8250	20230912	-70.42	2375	20231124	2.74	8250	-70.42	20230912	2375	2.74	20231124	8250	-70.42	20230912	2375	2.74	20231124	0.14	N	146060	100	21 억		482708	N	N	0	N	00	N
21	20231128	130904	57	100.00	KOSDAQ		금속	N	N	N	N		N	2465	-30	5	-1.20	511313460	207220	67.89	2525	2560	2410	3240	1750	2495	2467.49	2.23	0	-33079	2621	2557	2516	2452	2411	2537	2432	22	745	100	1740	5	1	21623916	533	18.12	2.46	12	0.96	136.00	1000.00	8250	20230912	-70.12	2375	20231124	3.79	8250	-70.12	20230912	2375	3.79	20231124	8250	-70.12	20230912	2375	3.79	20231124	0.14	N	146060	100	21 억		482708	N	N	0	N	00	N
22	20231128	120910	57	100.00	KOSDAQ		금속	N	N	N	N		N	2460	-35	5	-1.40	452010920	182991	59.95	2525	2560	2410	3240	1750	2495	2470.13	2.23	0	-32735	2621	2557	2516	2452	2411	2537	2432	22	745	100	1740	5	1	21623916	532	18.09	2.46	12	0.85	136.00	1000.00	8250	20230912	-70.18	2375	20231124	3.58	8250	-70.18	20230912	2375	3.58	20231124	8250	-70.18	20230912	2375	3.58	20231124	0.14	N	146060	100	21 억		482708	N	N	0	N	00	N
23	20231128	110910	57	100.00	KOSDAQ		금속	N	N	N	N		N	2465	-30	5	-1.20	428607235	173489	56.84	2525	2560	2410	3240	1750	2495	2470.52	2.23	0	-33340	2621	2557	2516	2452	2411	2537	2432	22	745	100	1740	5	1	21623916	533	18.12	2.46	12	0.80	136.00	1000.00	8250	20230912	-70.12	2375	20231124	3.79	8250	-70.12	20230912	2375	3.79	20231124	8250	-70.12	20230912	2375	3.79	20231124	0.14	N	146060	100	21 억		482708	N	N	0	N	00	N
24	20231128	100906	57	100.00	KOSDAQ		금속	N	N	N	N		N	2425	-70	5	-2.81	347549940	140244	45.94	2525	2560	2420	3240	1750	2495	2478.18	2.23	0	-29877	2621	2557	2516	2452	2411	2537	2432	22	745	100	1740	5	1	21623916	524	17.83	2.42	12	0.65	136.00	1000.00	8250	20230912	-70.61	2375	20231124	2.11	8250	-70.61	20230912	2375	2.11	20231124	8250	-70.61	20230912	2375	2.11	20231124	0.14	N	146060	100	21 억		482708	N	N	0	N	00	N
25	20231128	090907	57	100.00	KOSDAQ		금속	N	N	N	N		N	2490	-5	5	-0.20	26819810	10728	3.51	2525	2525	2480	3240	1750	2495	2499.98	2.23	0	-919	2621	2557	2516	2452	2411	2537	2432	22	745	100	1740	5	1	21623916	538	18.31	2.49	12	0.05	136.00	1000.00	8250	20230912	-69.82	2375	20231124	4.84	8250	-69.82	20230912	2375	4.84	20231124	8250	-69.82	20230912	2375	4.84	20231124	0.14	N	146060	100	21 억		482708	N	N	0	N	00	N
26	20231127	160904	57	100.00	KOSDAQ		금속	N	N	N	N		N	2495	-35	5	-1.38	762355725	302028	37.54	2560	2580	2475	3285	1775	2530	2524.17	2.39	0	-33138	2666	2597	2486	2417	2306	2632	2452	22	755	100	1770	5	1	21623916	540	18.35	2.50	12	1.40	136.00	1000.00	8250	20230912	-69.76	2375	20231124	5.05	8250	-69.76	20230912	2375	5.05	20231124	8250	-69.76	20230912	2375	5.05	20231124	0.03	N	146060	100	21 억		515892	N	N	0	N	00	N
27	20231127	150909	57	100.00	KOSDAQ		금속	N	N	N	N		N	2510	-20	5	-0.79	713821760	282551	35.12	2560	2580	2485	3285	1775	2530	2526.35	2.39	0	-34475	2666	2597	2486	2417	2306	2632	2452	22	755	100	1770	5	1	21623916	543	18.46	2.51	12	1.31	136.00	1000.00	8250	20230912	-69.58	2375	20231124	5.68	8250	-69.58	20230912	2375	5.68	20231124	8250	-69.58	20230912	2375	5.68	20231124	0.03	N	146060	100	21 억		515892	N	N	0	N	00	N
28	20231127	140907	57	100.00	KOSDAQ		금속	N	N	N	N		N	2515	-15	5	-0.59	665653145	263383	32.74	2560	2580	2485	3285	1775	2530	2527.32	2.39	0	-34100	2666	2597	2486	2417	2306	2632	2452	22	755	100	1770	5	1	21623916	544	18.49	2.52	12	1.22	136.00	1000.00	8250	20230912	-69.52	2375	20231124	5.89	8250	-69.52	20230912	2375	5.89	20231124	8250	-69.52	20230912	2375	5.89	20231124	0.03	N	146060	100	21 억		515892	N	N	0	N	00	N
29	20231127	130910	57	100.00	KOSDAQ		금속	N	N	N	N		N	2485	-45	5	-1.78	619646330	245058	30.46	2560	2580	2485	3285	1775	2530	2528.57	2.39	0	-29810	2666	2597	2486	2417	2306	2632	2452	22	755	100	1770	5	1	21623916	537	18.27	2.48	12	1.13	136.00	1000.00	8250	20230912	-69.88	2375	20231124	4.63	8250	-69.88	20230912	2375	4.63	20231124	8250	-69.88	20230912	2375	4.63	20231124	0.03	N	146060	100	21 억		515892	N	N	0	N	00	N
30	20231127	120913	57	100.00	KOSDAQ		금속	N	N	N	N		N	2490	-40	5	-1.58	574611040	227011	28.22	2560	2580	2485	3285	1775	2530	2531.20	2.39	0	-23086	2666	2597	2486	2417	2306	2632	2452	22	755	100	1770	5	1	21623916	538	18.31	2.49	12	1.05	136.00	1000.00	8250	20230912	-69.82	2375	20231124	4.84	8250	-69.82	20230912	2375	4.84	20231124	8250	-69.82	20230912	2375	4.84	20231124	0.03	N	146060	100	21 억		515892	N	N	0	N	00	N
31	20231127	110858	57	100.00	KOSDAQ		금속	N	N	N	N		N	2510	-20	5	-0.79	490070965	193183	24.01	2560	2580	2495	3285	1775	2530	2536.82	2.39	0	-22284	2666	2597	2486	2417	2306	2632	2452	22	755	100	1770	5	1	21623916	543	18.46	2.51	12	0.89	136.00	1000.00	8250	20230912	-69.58	2375	20231124	5.68	8250	-69.58	20230912	2375	5.68	20231124	8250	-69.58	20230912	2375	5.68	20231124	0.03	N	146060	100	21 억		515892	N	N	0	N	00	N
32	20231127	100856	57	100.00	KOSDAQ		금속	N	N	N	N		N	2530	0	3	0.00	362231835	142235	17.68	2560	2580	2515	3285	1775	2530	2546.71	2.39	0	-14755	2666	2597	2486	2417	2306	2632	2452	22	755	100	1770	5	1	21623916	547	18.60	2.53	12	0.66	136.00	1000.00	8250	20230912	-69.33	2375	20231124	6.53	8250	-69.33	20230912	2375	6.53	20231124	8250	-69.33	20230912	2375	6.53	20231124	0.03	N	146060	100	21 억		515892	N	N	0	N	00	N
33	20231127	090900	57	100.00	KOSDAQ		금속	N	N	N	N		N	2575	45	2	1.78	177523425	69398	8.63	2560	2580	2515	3285	1775	2530	2558.05	2.39	0	15099	2666	2597	2486	2417	2306	2632	2452	22	755	100	1770	5	1	21623916	557	18.93	2.58	12	0.32	136.00	1000.00	8250	20230912	-68.79	2375	20231124	8.42	8250	-68.79	20230912	2375	8.42	20231124	8250	-68.79	20230912	2375	8.42	20231124	0.03	N	146060	100	21 억		515892	N	N	0	N	00	N
34	20231124	160853	54	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2530	30	2	1.20	1961569010	801644	52.33	2510	2555	2375	3250	1750	2500	2446.89	2.42	0	-7586	2893	2696	2573	2376	2253	2635	2315	22	750	100	1750	5	1	21623916	547	18.60	2.53	12	3.71	136.00	1000.00	8250	20230912	-69.33	2375	20231124	6.53	8250	-69.33	20230912	2375	6.53	20231124	8250	-69.33	20230912	2375	6.53	20231124	0.03	N	146060	100	21 억		524366	N	N	0	N	01	N
35	20231124	150901	54	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2530	30	2	1.20	1857949155	760601	49.65	2510	2555	2375	3250	1750	2500	2442.74	2.42	0	-18499	2893	2696	2573	2376	2253	2635	2315	22	750	100	1750	5	1	21623916	547	18.60	2.53	12	3.52	136.00	1000.00	8250	20230912	-69.33	2375	20231124	6.53	8250	-69.33	20230912	2375	6.53	20231124	8250	-69.33	20230912	2375	6.53	20231124	0.03	N	146060	100	21 억		524366	N	N	0	N	01	N
36	20231124	140901	54	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2480	-20	5	-0.80	1553687565	640251	41.80	2510	2540	2375	3250	1750	2500	2426.69	2.42	0	-21264	2893	2696	2573	2376	2253	2635	2315	22	750	100	1750	5	1	21623916	536	18.24	2.48	12	2.96	136.00	1000.00	8250	20230912	-69.94	2375	20231124	4.42	8250	-69.94	20230912	2375	4.42	20231124	8250	-69.94	20230912	2375	4.42	20231124	0.03	N	146060	100	21 억		524366	N	N	0	N	01	N
37	20231124	130857	54	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2460	-40	5	-1.60	1337032860	553569	36.14	2510	2530	2375	3250	1750	2500	2415.30	2.42	0	-41871	2893	2696	2573	2376	2253	2635	2315	22	750	100	1750	5	1	21623916	532	18.09	2.46	12	2.56	136.00	1000.00	8250	20230912	-70.18	2375	20231124	3.58	8250	-70.18	20230912	2375	3.58	20231124	8250	-70.18	20230912	2375	3.58	20231124	0.03	N	146060	100	21 억		524366	N	N	0	N	01	N
38	20231124	120903	54	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2410	-90	5	-3.60	1212645100	502457	32.80	2510	2530	2375	3250	1750	2500	2413.43	2.42	0	-46383	2893	2696	2573	2376	2253	2635	2315	22	750	100	1750	5	1	21623916	521	17.72	2.41	12	2.32	136.00	1000.00	8250	20230912	-70.79	2375	20231124	1.47	8250	-70.79	20230912	2375	1.47	20231124	8250	-70.79	20230912	2375	1.47	20231124	0.03	N	146060	100	21 억		524366	N	N	0	N	01	N
39	20231124	110900	54	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2415	-85	5	-3.40	1160285805	480669	31.38	2510	2530	2375	3250	1750	2500	2413.90	2.42	0	-47580	2893	2696	2573	2376	2253	2635	2315	22	750	100	1750	5	1	21623916	522	17.76	2.42	12	2.22	136.00	1000.00	8250	20230912	-70.73	2375	20231124	1.68	8250	-70.73	20230912	2375	1.68	20231124	8250	-70.73	20230912	2375	1.68	20231124	0.03	N	146060	100	21 억		524366	N	N	0	N	01	N
40	20231124	100859	54	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2385	-115	5	-4.60	1018858015	421949	27.54	2510	2530	2375	3250	1750	2500	2414.65	2.42	0	-44803	2893	2696	2573	2376	2253	2635	2315	22	750	100	1750	5	1	21623916	516	17.54	2.38	12	1.95	136.00	1000.00	8250	20230912	-71.09	2375	20231124	0.42	8250	-71.09	20230912	2375	0.42	20231124	8250	-71.09	20230912	2375	0.42	20231124	0.03	N	146060	100	21 억		524366	N	N	0	N	01	N
41	20231124	090855	54	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2440	-60	5	-2.40	232527920	94650	6.18	2510	2530	2430	3250	1750	2500	2456.71	2.42	0	10270	2893	2696	2573	2376	2253	2635	2315	22	750	100	1750	5	1	21623916	528	17.94	2.44	12	0.44	136.00	1000.00	8250	20230912	-70.42	2430	20231124	0.41	8250	-70.42	20230912	2430	0.41	20231124	8250	-70.42	20230912	2430	0.41	20231124	0.03	N	146060	100	21 억		524366	N	N	0	N	01	N
42	20231123	160846	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2500	-165	5	-6.19	3838417705	1508473	803.77	2665	2770	2450	3460	1870	2665	2544.59	2.65	0	-55482	2748	2706	2643	2601	2538	2727	2622	22	795	100	1860	5	1	21623916	541	18.38	2.50	12	6.98	136.00	1000.00	8250	20230912	-69.70	2450	20231123	2.04	8250	-69.70	20230912	2450	2.04	20231123	8250	-69.70	20230912	2450	2.04	20231123	0.03	N	146060	100	21 억		573778	N	N	0	N	00	N
43	20231123	150914	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2480	-185	5	-6.94	3708030620	1456378	776.01	2665	2770	2450	3460	1870	2665	2546.06	2.65	0	-46653	2748	2706	2643	2601	2538	2727	2622	22	795	100	1860	5	1	21623916	536	18.24	2.48	12	6.74	136.00	1000.00	8250	20230912	-69.94	2450	20231123	1.22	8250	-69.94	20230912	2450	1.22	20231123	8250	-69.94	20230912	2450	1.22	20231123	0.03	N	146060	100	21 억		573778	N	N	0	N	00	N
44	20231123	140913	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2475	-190	5	-7.13	3254731780	1272869	678.23	2665	2770	2450	3460	1870	2665	2557.00	2.65	0	-31005	2748	2706	2643	2601	2538	2727	2622	22	795	100	1860	5	1	21623916	535	18.20	2.48	12	5.89	136.00	1000.00	8250	20230912	-70.00	2450	20231123	1.02	8250	-70.00	20230912	2450	1.02	20231123	8250	-70.00	20230912	2450	1.02	20231123	0.03	N	146060	100	21 억		573778	N	N	0	N	00	N
45	20231123	130913	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2510	-155	5	-5.82	2233607345	862207	459.42	2665	2770	2495	3460	1870	2665	2590.57	2.65	0	21005	2748	2706	2643	2601	2538	2727	2622	22	795	100	1860	5	1	21623916	543	18.46	2.51	12	3.99	136.00	1000.00	8250	20230912	-69.58	2495	20231123	0.60	8250	-69.58	20230912	2495	0.60	20231123	8250	-69.58	20230912	2495	0.60	20231123	0.03	N	146060	100	21 억		573778	N	N	0	N	00	N
46	20231123	120900	57	100.00	KOSDAQ		금속	N	N	N	N		N	2550	-115	5	-4.32	1760265660	674770	359.54	2665	2770	2525	3460	1870	2665	2608.69	2.65	0	42927	2748	2706	2643	2601	2538	2727	2622	22	795	100	1860	5	1	21623916	551	18.75	2.55	12	3.12	136.00	1000.00	8250	20230912	-69.09	2500	20231030	2.00	8250	-69.09	20230912	2500	2.00	20231030	8250	-69.09	20230912	2500	2.00	20231030	0.03	N	146060	100	21 억		573778	N	N	0	N	00	N
47	20231123	110921	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	-85	5	-3.19	1230456425	467390	249.04	2665	2770	2545	3460	1870	2665	2632.61	2.65	0	41757	2748	2706	2643	2601	2538	2727	2622	22	795	100	1860	5	1	21623916	558	18.97	2.58	12	2.16	136.00	1000.00	8250	20230912	-68.73	2500	20231030	3.20	8250	-68.73	20230912	2500	3.20	20231030	8250	-68.73	20230912	2500	3.20	20231030	0.03	N	146060	100	21 억		573778	N	N	0	N	00	N
48	20231123	100902	57	100.00	KOSDAQ		금속	N	N	N	N		N	2620	-45	5	-1.69	766670825	287319	153.09	2665	2770	2590	3460	1870	2665	2668.36	2.65	0	62240	2748	2706	2643	2601	2538	2727	2622	22	795	100	1860	5	1	21623916	567	19.26	2.62	12	1.33	136.00	1000.00	8250	20230912	-68.24	2500	20231030	4.80	8250	-68.24	20230912	2500	4.80	20231030	8250	-68.24	20230912	2500	4.80	20231030	0.03	N	146060	100	21 억		573778	N	N	0	N	00	N
49	20231123	090859	57	100.00	KOSDAQ		금속	N	N	N	N		N	2660	-5	5	-0.19	11202245	4214	2.25	2665	2665	2655	3460	1870	2665	2658.34	2.65	0	3563	2748	2706	2643	2601	2538	2727	2622	22	795	100	1860	5	1	21623916	575	19.56	2.66	12	0.02	136.00	1000.00	8250	20230912	-67.76	2500	20231030	6.40	8250	-67.76	20230912	2500	6.40	20231030	8250	-67.76	20230912	2500	6.40	20231030	0.03	N	146060	100	21 억		573778	N	N	0	N	00	N
50	20231122	160826	57	100.00	KOSDAQ		금속	N	N	N	N		N	2665	10	2	0.38	491131300	186920	157.53	2655	2685	2580	3450	1860	2655	2627.49	2.69	0	-6707	2715	2685	2650	2620	2585	2667	2602	22	795	100	1850	5	1	21623916	576	19.60	2.67	12	0.86	136.00	1000.00	8250	20230912	-67.70	2500	20231030	6.60	8250	-67.70	20230912	2500	6.60	20231030	8250	-67.70	20230912	2500	6.60	20231030	0.02	N	146060	100	21 억		580821	N	N	0	N	00	N
51	20231122	150842	57	100.00	KOSDAQ		금속	N	N	N	N		N	2660	5	2	0.19	475781420	181146	152.66	2655	2685	2580	3450	1860	2655	2626.51	2.69	0	-7558	2715	2685	2650	2620	2585	2667	2602	22	795	100	1850	5	1	21623916	575	19.56	2.66	12	0.84	136.00	1000.00	8250	20230912	-67.76	2500	20231030	6.40	8250	-67.76	20230912	2500	6.40	20231030	8250	-67.76	20230912	2500	6.40	20231030	0.02	N	146060	100	21 억		580821	N	N	0	N	00	N
52	20231122	140834	57	100.00	KOSDAQ		금속	N	N	N	N		N	2650	-5	5	-0.19	403120390	153826	129.64	2655	2675	2580	3450	1860	2655	2620.63	2.69	0	-10654	2715	2685	2650	2620	2585	2667	2602	22	795	100	1850	5	1	21623916	573	19.49	2.65	12	0.71	136.00	1000.00	8250	20230912	-67.88	2500	20231030	6.00	8250	-67.88	20230912	2500	6.00	20231030	8250	-67.88	20230912	2500	6.00	20231030	0.02	N	146060	100	21 억		580821	N	N	0	N	00	N
53	20231122	130905	57	100.00	KOSDAQ		금속	N	N	N	N		N	2630	-25	5	-0.94	383702620	146484	123.45	2655	2675	2580	3450	1860	2655	2619.42	2.69	0	-13024	2715	2685	2650	2620	2585	2667	2602	22	795	100	1850	5	1	21623916	569	19.34	2.63	12	0.68	136.00	1000.00	8250	20230912	-68.12	2500	20231030	5.20	8250	-68.12	20230912	2500	5.20	20231030	8250	-68.12	20230912	2500	5.20	20231030	0.02	N	146060	100	21 억		580821	N	N	0	N	00	N
54	20231122	120908	57	100.00	KOSDAQ		금속	N	N	N	N		N	2615	-40	5	-1.51	290850665	111265	93.77	2655	2675	2580	3450	1860	2655	2614.04	2.69	0	-22174	2715	2685	2650	2620	2585	2667	2602	22	795	100	1850	5	1	21623916	565	19.23	2.62	12	0.51	136.00	1000.00	8250	20230912	-68.30	2500	20231030	4.60	8250	-68.30	20230912	2500	4.60	20231030	8250	-68.30	20230912	2500	4.60	20231030	0.02	N	146060	100	21 억		580821	N	N	0	N	00	N
55	20231122	110950	57	100.00	KOSDAQ		금속	N	N	N	N		N	2600	-55	5	-2.07	237242325	90880	76.59	2655	2675	2580	3450	1860	2655	2610.50	2.69	0	-17183	2715	2685	2650	2620	2585	2667	2602	22	795	100	1850	5	1	21623916	562	19.12	2.60	12	0.42	136.00	1000.00	8250	20230912	-68.48	2500	20231030	4.00	8250	-68.48	20230912	2500	4.00	20231030	8250	-68.48	20230912	2500	4.00	20231030	0.02	N	146060	100	21 억		580821	N	N	0	N	00	N
56	20231122	100921	57	100.00	KOSDAQ		금속	N	N	N	N		N	2620	-35	5	-1.32	109374945	41679	35.13	2655	2675	2605	3450	1860	2655	2624.22	2.69	0	-7763	2715	2685	2650	2620	2585	2667	2602	22	795	100	1850	5	1	21623916	567	19.26	2.62	12	0.19	136.00	1000.00	8250	20230912	-68.24	2500	20231030	4.80	8250	-68.24	20230912	2500	4.80	20231030	8250	-68.24	20230912	2500	4.80	20231030	0.02	N	146060	100	21 억		580821	N	N	0	N	00	N
57	20231122	090834	57	100.00	KOSDAQ		금속	N	N	N	N		N	2630	-25	5	-0.94	7516210	2849	2.40	2655	2655	2630	3450	1860	2655	2638.19	2.69	0	-49	2715	2685	2650	2620	2585	2667	2602	22	795	100	1850	5	1	21623916	569	19.34	2.63	12	0.01	136.00	1000.00	8250	20230912	-68.12	2500	20231030	5.20	8250	-68.12	20230912	2500	5.20	20231030	8250	-68.12	20230912	2500	5.20	20231030	0.02	N	146060	100	21 억		580821	N	N	0	N	00	N
58	20231121	160838	57	100.00	KOSDAQ		금속	N	N	N	N		N	2655	-10	5	-0.38	312031015	118223	60.00	2665	2680	2615	3460	1870	2665	2639.34	2.68	0	802	2781	2722	2651	2592	2521	2752	2622	22	795	100	1860	5	1	21623916	574	19.52	2.65	12	0.55	136.00	1000.00	8250	20230912	-67.82	2500	20231030	6.20	8250	-67.82	20230912	2500	6.20	20231030	8250	-67.82	20230912	2500	6.20	20231030	0.01	N	146060	100	21 억		578794	N	N	0	N	00	N
59	20231121	150839	57	100.00	KOSDAQ		금속	N	N	N	N		N	2655	-10	5	-0.38	299481470	113485	57.59	2665	2680	2615	3460	1870	2665	2638.95	2.68	0	339	2781	2722	2651	2592	2521	2752	2622	22	795	100	1860	5	1	21623916	574	19.52	2.65	12	0.52	136.00	1000.00	8250	20230912	-67.82	2500	20231030	6.20	8250	-67.82	20230912	2500	6.20	20231030	8250	-67.82	20230912	2500	6.20	20231030	0.01	N	146060	100	21 억		578794	N	N	0	N	00	N
60	20231121	140828	57	100.00	KOSDAQ		금속	N	N	N	N		N	2630	-35	5	-1.31	253727805	96191	48.82	2665	2680	2615	3460	1870	2665	2637.75	2.68	0	-2981	2781	2722	2651	2592	2521	2752	2622	22	795	100	1860	5	1	21623916	569	19.34	2.63	12	0.44	136.00	1000.00	8250	20230912	-68.12	2500	20231030	5.20	8250	-68.12	20230912	2500	5.20	20231030	8250	-68.12	20230912	2500	5.20	20231030	0.01	N	146060	100	21 억		578794	N	N	0	N	00	N
61	20231121	130822	57	100.00	KOSDAQ		금속	N	N	N	N		N	2630	-35	5	-1.31	222586365	84324	42.79	2665	2680	2615	3460	1870	2665	2639.66	2.68	0	-1122	2781	2722	2651	2592	2521	2752	2622	22	795	100	1860	5	1	21623916	569	19.34	2.63	12	0.39	136.00	1000.00	8250	20230912	-68.12	2500	20231030	5.20	8250	-68.12	20230912	2500	5.20	20231030	8250	-68.12	20230912	2500	5.20	20231030	0.01	N	146060	100	21 억		578794	N	N	0	N	00	N
62	20231121	120822	57	100.00	KOSDAQ		금속	N	N	N	N		N	2640	-25	5	-0.94	180785095	68462	34.74	2665	2680	2615	3460	1870	2665	2640.66	2.68	0	-1004	2781	2722	2651	2592	2521	2752	2622	22	795	100	1860	5	1	21623916	571	19.41	2.64	12	0.32	136.00	1000.00	8250	20230912	-68.00	2500	20231030	5.60	8250	-68.00	20230912	2500	5.60	20231030	8250	-68.00	20230912	2500	5.60	20231030	0.01	N	146060	100	21 억		578794	N	N	0	N	00	N
63	20231121	110818	57	100.00	KOSDAQ		금속	N	N	N	N		N	2660	-5	5	-0.19	103580925	39177	19.88	2665	2680	2615	3460	1870	2665	2643.92	2.68	0	-6579	2781	2722	2651	2592	2521	2752	2622	22	795	100	1860	5	1	21623916	575	19.56	2.66	12	0.18	136.00	1000.00	8250	20230912	-67.76	2500	20231030	6.40	8250	-67.76	20230912	2500	6.40	20231030	8250	-67.76	20230912	2500	6.40	20231030	0.01	N	146060	100	21 억		578794	N	N	0	N	00	N
64	20231121	100758	57	100.00	KOSDAQ		금속	N	N	N	N		N	2640	-25	5	-0.94	77325800	29252	14.85	2665	2680	2615	3460	1870	2665	2643.44	2.68	0	-6739	2781	2722	2651	2592	2521	2752	2622	22	795	100	1860	5	1	21623916	571	19.41	2.64	12	0.14	136.00	1000.00	8250	20230912	-68.00	2500	20231030	5.60	8250	-68.00	20230912	2500	5.60	20231030	8250	-68.00	20230912	2500	5.60	20231030	0.01	N	146060	100	21 억		578794	N	N	0	N	00	N
65	20231121	090811	57	100.00	KOSDAQ		금속	N	N	N	N		N	2625	-40	5	-1.50	34687110	13079	6.64	2665	2680	2615	3460	1870	2665	2652.12	2.68	0	-7323	2781	2722	2651	2592	2521	2752	2622	22	795	100	1860	5	1	21623916	568	19.30	2.62	12	0.06	136.00	1000.00	8250	20230912	-68.18	2500	20231030	5.00	8250	-68.18	20230912	2500	5.00	20231030	8250	-68.18	20230912	2500	5.00	20231030	0.01	N	146060	100	21 억		578794	N	N	0	N	00	N
66	20231120	160815	57	100.00	KOSDAQ		금속	N	N	N	N		N	2665	50	2	1.91	521402185	196763	65.88	2590	2710	2580	3395	1835	2615	2649.85	2.37	0	64252	2865	2740	2660	2535	2455	2700	2495	22	780	100	1830	5	1	21623916	576	19.60	2.67	12	0.91	136.00	1000.00	8250	20230912	-67.70	2500	20231030	6.60	8250	-67.70	20230912	2500	6.60	20231030	8250	-67.70	20230912	2500	6.60	20231030	0.03	N	146060	100	21 억		511755	N	N	0	N	00	N
67	20231120	150822	57	100.00	KOSDAQ		금속	N	N	N	N		N	2645	30	2	1.15	502865495	189789	63.55	2590	2710	2580	3395	1835	2615	2649.60	2.37	0	63556	2865	2740	2660	2535	2455	2700	2495	22	780	100	1830	5	1	21623916	572	19.45	2.65	12	0.88	136.00	1000.00	8250	20230912	-67.94	2500	20231030	5.80	8250	-67.94	20230912	2500	5.80	20231030	8250	-67.94	20230912	2500	5.80	20231030	0.03	N	146060	100	21 억		511755	N	N	0	N	00	N
68	20231120	140821	57	100.00	KOSDAQ		금속	N	N	N	N		N	2650	35	2	1.34	423271975	159523	53.41	2590	2710	2580	3395	1835	2615	2653.36	2.37	0	55722	2865	2740	2660	2535	2455	2700	2495	22	780	100	1830	5	1	21623916	573	19.49	2.65	12	0.74	136.00	1000.00	8250	20230912	-67.88	2500	20231030	6.00	8250	-67.88	20230912	2500	6.00	20231030	8250	-67.88	20230912	2500	6.00	20231030	0.03	N	146060	100	21 억		511755	N	N	0	N	00	N
69	20231120	130817	57	100.00	KOSDAQ		금속	N	N	N	N		N	2675	60	2	2.29	180481280	68124	22.81	2590	2690	2580	3395	1835	2615	2649.31	2.37	0	14219	2865	2740	2660	2535	2455	2700	2495	22	780	100	1830	5	1	21623916	578	19.67	2.67	12	0.32	136.00	1000.00	8250	20230912	-67.58	2500	20231030	7.00	8250	-67.58	20230912	2500	7.00	20231030	8250	-67.58	20230912	2500	7.00	20231030	0.03	N	146060	100	21 억		511755	N	N	0	N	00	N
70	20231120	120819	57	100.00	KOSDAQ		금속	N	N	N	N		N	2655	40	2	1.53	137682420	52040	17.42	2590	2690	2580	3395	1835	2615	2645.70	2.37	0	9147	2865	2740	2660	2535	2455	2700	2495	22	780	100	1830	5	1	21623916	574	19.52	2.65	12	0.24	136.00	1000.00	8250	20230912	-67.82	2500	20231030	6.20	8250	-67.82	20230912	2500	6.20	20231030	8250	-67.82	20230912	2500	6.20	20231030	0.03	N	146060	100	21 억		511755	N	N	0	N	00	N
71	20231120	110817	57	100.00	KOSDAQ		금속	N	N	N	N		N	2685	70	2	2.68	102051785	38615	12.93	2590	2690	2580	3395	1835	2615	2642.80	2.37	0	7460	2865	2740	2660	2535	2455	2700	2495	22	780	100	1830	5	1	21623916	581	19.74	2.69	12	0.18	136.00	1000.00	8250	20230912	-67.45	2500	20231030	7.40	8250	-67.45	20230912	2500	7.40	20231030	8250	-67.45	20230912	2500	7.40	20231030	0.03	N	146060	100	21 억		511755	N	N	0	N	00	N
72	20231120	100813	57	100.00	KOSDAQ		금속	N	N	N	N		N	2670	55	2	2.10	72952105	27736	9.29	2590	2675	2580	3395	1835	2615	2630.23	2.37	0	8078	2865	2740	2660	2535	2455	2700	2495	22	780	100	1830	5	1	21623916	577	19.63	2.67	12	0.13	136.00	1000.00	8250	20230912	-67.64	2500	20231030	6.80	8250	-67.64	20230912	2500	6.80	20231030	8250	-67.64	20230912	2500	6.80	20231030	0.03	N	146060	100	21 억		511755	N	N	0	N	00	N
73	20231120	090822	57	100.00	KOSDAQ		금속	N	N	N	N		N	2635	20	2	0.76	12912605	4979	1.67	2590	2635	2580	3395	1835	2615	2593.41	2.37	0	1081	2865	2740	2660	2535	2455	2700	2495	22	780	100	1830	5	1	21623916	570	19.38	2.63	12	0.02	136.00	1000.00	8250	20230912	-68.06	2500	20231030	5.40	8250	-68.06	20230912	2500	5.40	20231030	8250	-68.06	20230912	2500	5.40	20231030	0.03	N	146060	100	21 억		511755	N	N	0	N	00	N
74	20231117	160837	57	100.00	KOSDAQ		금속	N	N	N	N		N	2615	-150	5	-5.42	779940080	296273	284.58	2765	2785	2580	3590	1940	2765	2632.51	2.48	0	-22873	2835	2800	2755	2720	2675	2817	2737	22	825	100	1930	5	1	21623916	565	19.23	2.62	12	1.37	136.00	1000.00	8250	20230912	-68.30	2500	20231030	4.60	8250	-68.30	20230912	2500	4.60	20231030	8250	-68.30	20230912	2500	4.60	20231030	0.02	N	146060	100	21 억		536749	N	N	0	N	00	N
75	20231117	150843	57	100.00	KOSDAQ		금속	N	N	N	N		N	2600	-165	5	-5.97	749978000	284839	273.59	2765	2785	2580	3590	1940	2765	2632.99	2.48	0	-14264	2835	2800	2755	2720	2675	2817	2737	22	825	100	1930	5	1	21623916	562	19.12	2.60	12	1.32	136.00	1000.00	8250	20230912	-68.48	2500	20231030	4.00	8250	-68.48	20230912	2500	4.00	20231030	8250	-68.48	20230912	2500	4.00	20231030	0.02	N	146060	100	21 억		536749	N	N	0	N	00	N
76	20231117	140838	57	100.00	KOSDAQ		금속	N	N	N	N		N	2610	-155	5	-5.61	679200865	257612	247.44	2765	2785	2580	3590	1940	2765	2636.53	2.48	0	936	2835	2800	2755	2720	2675	2817	2737	22	825	100	1930	5	1	21623916	564	19.19	2.61	12	1.19	136.00	1000.00	8250	20230912	-68.36	2500	20231030	4.40	8250	-68.36	20230912	2500	4.40	20231030	8250	-68.36	20230912	2500	4.40	20231030	0.02	N	146060	100	21 억		536749	N	N	0	N	00	N
77	20231117	130837	57	100.00	KOSDAQ		금속	N	N	N	N		N	2610	-155	5	-5.61	613562495	232381	223.21	2765	2785	2580	3590	1940	2765	2640.33	2.48	0	7387	2835	2800	2755	2720	2675	2817	2737	22	825	100	1930	5	1	21623916	564	19.19	2.61	12	1.07	136.00	1000.00	8250	20230912	-68.36	2500	20231030	4.40	8250	-68.36	20230912	2500	4.40	20231030	8250	-68.36	20230912	2500	4.40	20231030	0.02	N	146060	100	21 억		536749	N	N	0	N	00	N
78	20231117	120838	57	100.00	KOSDAQ		금속	N	N	N	N		N	2625	-140	5	-5.06	559667275	211746	203.39	2765	2785	2580	3590	1940	2765	2643.11	2.48	0	13646	2835	2800	2755	2720	2675	2817	2737	22	825	100	1930	5	1	21623916	568	19.30	2.62	12	0.98	136.00	1000.00	8250	20230912	-68.18	2500	20231030	5.00	8250	-68.18	20230912	2500	5.00	20231030	8250	-68.18	20230912	2500	5.00	20231030	0.02	N	146060	100	21 억		536749	N	N	0	N	00	N
79	20231117	110842	57	100.00	KOSDAQ		금속	N	N	N	N		N	2625	-140	5	-5.06	335166385	126675	121.67	2765	2785	2600	3590	1940	2765	2645.88	2.48	0	124	2835	2800	2755	2720	2675	2817	2737	22	825	100	1930	5	1	21623916	568	19.30	2.62	12	0.59	136.00	1000.00	8250	20230912	-68.18	2500	20231030	5.00	8250	-68.18	20230912	2500	5.00	20231030	8250	-68.18	20230912	2500	5.00	20231030	0.02	N	146060	100	21 억		536749	N	N	0	N	00	N
80	20231117	100839	57	100.00	KOSDAQ		금속	N	N	N	N		N	2680	-85	5	-3.07	105931650	39438	37.88	2765	2785	2615	3590	1940	2765	2686.03	2.48	0	-16762	2835	2800	2755	2720	2675	2817	2737	22	825	100	1930	5	1	21623916	580	19.71	2.68	12	0.18	136.00	1000.00	8250	20230912	-67.52	2500	20231030	7.20	8250	-67.52	20230912	2500	7.20	20231030	8250	-67.52	20230912	2500	7.20	20231030	0.02	N	146060	100	21 억		536749	N	N	0	N	00	N
81	20231117	090841	57	100.00	KOSDAQ		금속	N	N	N	N		N	2675	-90	5	-3.25	35394500	13097	12.58	2765	2785	2615	3590	1940	2765	2702.49	2.48	0	-5043	2835	2800	2755	2720	2675	2817	2737	22	825	100	1930	5	1	21623916	578	19.67	2.67	12	0.06	136.00	1000.00	8250	20230912	-67.58	2500	20231030	7.00	8250	-67.58	20230912	2500	7.00	20231030	8250	-67.58	20230912	2500	7.00	20231030	0.02	N	146060	100	21 억		536749	N	N	0	N	00	N
82	20231116	160839	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	25	2	0.91	277481975	100726	55.56	2720	2790	2710	3555	1915	2735	2754.82	2.46	0	4241	2881	2807	2726	2652	2571	2845	2690	22	820	100	1910	5	1	21623916	597	20.29	2.76	12	0.47	136.00	1000.00	8250	20230912	-66.55	2500	20231030	10.40	8250	-66.55	20230912	2500	10.40	20231030	8250	-66.55	20230912	2500	10.40	20231030	0.02	N	146060	100	21 억		532507	N	N	0	N	00	N
83	20231116	150834	57	100.00	KOSDAQ		금속	N	N	N	N		N	2735	0	3	0.00	236376260	85807	47.33	2720	2790	2710	3555	1915	2735	2754.74	2.46	0	4145	2881	2807	2726	2652	2571	2845	2690	22	820	100	1910	5	1	21623916	591	20.11	2.73	12	0.40	136.00	1000.00	8250	20230912	-66.85	2500	20231030	9.40	8250	-66.85	20230912	2500	9.40	20231030	8250	-66.85	20230912	2500	9.40	20231030	0.02	N	146060	100	21 억		532507	N	N	0	N	00	N
84	20231116	140811	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	30	2	1.10	186846700	67794	37.40	2720	2790	2710	3555	1915	2735	2756.09	2.46	0	3112	2881	2807	2726	2652	2571	2845	2690	22	820	100	1910	5	1	21623916	598	20.33	2.77	12	0.31	136.00	1000.00	8250	20230912	-66.48	2500	20231030	10.60	8250	-66.48	20230912	2500	10.60	20231030	8250	-66.48	20230912	2500	10.60	20231030	0.02	N	146060	100	21 억		532507	N	N	0	N	00	N
85	20231116	130833	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	25	2	0.91	168253955	61064	33.68	2720	2790	2710	3555	1915	2735	2755.37	2.46	0	3325	2881	2807	2726	2652	2571	2845	2690	22	820	100	1910	5	1	21623916	597	20.29	2.76	12	0.28	136.00	1000.00	8250	20230912	-66.55	2500	20231030	10.40	8250	-66.55	20230912	2500	10.40	20231030	8250	-66.55	20230912	2500	10.40	20231030	0.02	N	146060	100	21 억		532507	N	N	0	N	00	N
86	20231116	120836	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	30	2	1.10	133637745	48578	26.80	2720	2790	2710	3555	1915	2735	2750.99	2.46	0	4591	2881	2807	2726	2652	2571	2845	2690	22	820	100	1910	5	1	21623916	598	20.33	2.77	12	0.22	136.00	1000.00	8250	20230912	-66.48	2500	20231030	10.60	8250	-66.48	20230912	2500	10.60	20231030	8250	-66.48	20230912	2500	10.60	20231030	0.02	N	146060	100	21 억		532507	N	N	0	N	00	N
87	20231116	110833	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	15	2	0.55	101031355	36756	20.28	2720	2790	2710	3555	1915	2735	2748.70	2.46	0	2000	2881	2807	2726	2652	2571	2845	2690	22	820	100	1910	5	1	21623916	595	20.22	2.75	12	0.17	136.00	1000.00	8250	20230912	-66.67	2500	20231030	10.00	8250	-66.67	20230912	2500	10.00	20231030	8250	-66.67	20230912	2500	10.00	20231030	0.02	N	146060	100	21 억		532507	N	N	0	N	00	N
88	20231116	100834	57	100.00	KOSDAQ		금속	N	N	N	N		N	2730	-5	5	-0.18	2549610	936	0.52	2720	2745	2715	3555	1915	2735	2723.94	2.46	0	-7	2881	2807	2726	2652	2571	2845	2690	22	820	100	1910	5	1	21623916	590	20.07	2.73	12	0.00	136.00	1000.00	8250	20230912	-66.91	2500	20231030	9.20	8250	-66.91	20230912	2500	9.20	20231030	8250	-66.91	20230912	2500	9.20	20231030	0.02	N	146060	100	21 억		532507	N	N	0	N	00	N
89	20231116	090837	57	100.00	KOSDAQ		금속	N	N	N	N		N	2735	0	3	0.00	0	0	0.00	0	0	0	3555	1915	2735	0.00	2.46	0	0	2881	2807	2726	2652	2571	2845	2690	22	820	100	1910	5	1	21623916	591	20.11	2.73	12	0.00	136.00	1000.00	8250	20230912	-66.85	2500	20231030	9.40	8250	-66.85	20230912	2500	9.40	20231030	8250	-66.85	20230912	2500	9.40	20231030	0.02	N	146060	100	21 억		532507	N	N	0	N	00	N
90	20231115	160739	57	100.00	KOSDAQ		금속	N	N	N	N		N	2735	70	2	2.63	489711015	180095	151.70	2705	2800	2645	3460	1870	2665	2719.11	2.37	0	20437	2755	2710	2630	2585	2505	2732	2607	22	795	100	1860	5	1	21623916	591	20.11	2.73	12	0.83	136.00	1000.00	8250	20230912	-66.85	2500	20231030	9.40	8250	-66.85	20230912	2500	9.40	20231030	8250	-66.85	20230912	2500	9.40	20231030	0.03	N	146060	100	21 억		511654	N	N	0	N	00	N
91	20231115	150848	57	100.00	KOSDAQ		금속	N	N	N	N		N	2715	50	2	1.88	459254740	168916	142.28	2705	2800	2645	3460	1870	2665	2718.84	2.37	0	18451	2755	2710	2630	2585	2505	2732	2607	22	795	100	1860	5	1	21623916	587	19.96	2.71	12	0.78	136.00	1000.00	8250	20230912	-67.09	2500	20231030	8.60	8250	-67.09	20230912	2500	8.60	20231030	8250	-67.09	20230912	2500	8.60	20231030	0.03	N	146060	100	21 억		511654	N	N	0	N	00	N
92	20231115	140845	57	100.00	KOSDAQ		금속	N	N	N	N		N	2745	80	2	3.00	416981700	153443	129.25	2705	2800	2645	3460	1870	2665	2717.50	2.37	0	18462	2755	2710	2630	2585	2505	2732	2607	22	795	100	1860	5	1	21623916	594	20.18	2.75	12	0.71	136.00	1000.00	8250	20230912	-66.73	2500	20231030	9.80	8250	-66.73	20230912	2500	9.80	20231030	8250	-66.73	20230912	2500	9.80	20231030	0.03	N	146060	100	21 억		511654	N	N	0	N	00	N
93	20231115	130847	57	100.00	KOSDAQ		금속	N	N	N	N		N	2735	70	2	2.63	357744790	131893	111.10	2705	2800	2645	3460	1870	2665	2712.39	2.37	0	13768	2755	2710	2630	2585	2505	2732	2607	22	795	100	1860	5	1	21623916	591	20.11	2.73	12	0.61	136.00	1000.00	8250	20230912	-66.85	2500	20231030	9.40	8250	-66.85	20230912	2500	9.40	20231030	8250	-66.85	20230912	2500	9.40	20231030	0.03	N	146060	100	21 억		511654	N	N	0	N	00	N
94	20231115	120849	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	75	2	2.81	328354360	121136	102.04	2705	2800	2645	3460	1870	2665	2710.63	2.37	0	7663	2755	2710	2630	2585	2505	2732	2607	22	795	100	1860	5	1	21623916	592	20.15	2.74	12	0.56	136.00	1000.00	8250	20230912	-66.79	2500	20231030	9.60	8250	-66.79	20230912	2500	9.60	20231030	8250	-66.79	20230912	2500	9.60	20231030	0.03	N	146060	100	21 억		511654	N	N	0	N	00	N
95	20231115	110857	57	100.00	KOSDAQ		금속	N	N	N	N		N	2715	50	2	1.88	236790220	87678	73.85	2705	2800	2645	3460	1870	2665	2700.68	2.37	0	2701	2755	2710	2630	2585	2505	2732	2607	22	795	100	1860	5	1	21623916	587	19.96	2.71	12	0.41	136.00	1000.00	8250	20230912	-67.09	2500	20231030	8.60	8250	-67.09	20230912	2500	8.60	20231030	8250	-67.09	20230912	2500	8.60	20231030	0.03	N	146060	100	21 억		511654	N	N	0	N	00	N
96	20231115	100850	57	100.00	KOSDAQ		금속	N	N	N	N		N	2715	50	2	1.88	179508545	66661	56.15	2705	2800	2645	3460	1870	2665	2692.86	2.37	0	3548	2755	2710	2630	2585	2505	2732	2607	22	795	100	1860	5	1	21623916	587	19.96	2.71	12	0.31	136.00	1000.00	8250	20230912	-67.09	2500	20231030	8.60	8250	-67.09	20230912	2500	8.60	20231030	8250	-67.09	20230912	2500	8.60	20231030	0.03	N	146060	100	21 억		511654	N	N	0	N	00	N
97	20231115	090841	57	100.00	KOSDAQ		금속	N	N	N	N		N	2670	5	2	0.19	56494280	20976	17.67	2705	2800	2645	3460	1870	2665	2693.28	2.37	0	-7307	2755	2710	2630	2585	2505	2732	2607	22	795	100	1860	5	1	21623916	577	19.63	2.67	12	0.10	136.00	1000.00	8250	20230912	-67.64	2500	20231030	6.80	8250	-67.64	20230912	2500	6.80	20231030	8250	-67.64	20230912	2500	6.80	20231030	0.03	N	146060	100	21 억		511654	N	N	0	N	00	N
98	20231114	160830	57	100.00	KOSDAQ		금속	N	N	N	N		N	2665	115	2	4.51	298078750	113152	73.62	2550	2675	2550	3315	1785	2550	2633.48	2.14	0	48735	2710	2630	2570	2490	2430	2600	2460	22	765	100	1780	5	1	21623916	576	19.60	2.67	12	0.52	136.00	1000.00	8250	20230912	-67.70	2500	20231030	6.60	8250	-67.70	20230912	2500	6.60	20231030	8250	-67.70	20230912	2500	6.60	20231030	0.06	N	146060	100	21 억		462916	N	N	0	N	00	N
99	20231114	150833	57	100.00	KOSDAQ		금속	N	N	N	N		N	2650	100	2	3.92	278145580	105659	68.75	2550	2675	2550	3315	1785	2550	2632.48	2.14	0	49274	2710	2630	2570	2490	2430	2600	2460	22	765	100	1780	5	1	21623916	573	19.49	2.65	12	0.49	136.00	1000.00	8250	20230912	-67.88	2500	20231030	6.00	8250	-67.88	20230912	2500	6.00	20231030	8250	-67.88	20230912	2500	6.00	20231030	0.06	N	146060	100	21 억		462916	N	N	0	N	00	N
100	20231114	140832	57	100.00	KOSDAQ		금속	N	N	N	N		N	2650	100	2	3.92	270301685	102690	66.82	2550	2675	2550	3315	1785	2550	2632.21	2.14	0	49435	2710	2630	2570	2490	2430	2600	2460	22	765	100	1780	5	1	21623916	573	19.49	2.65	12	0.47	136.00	1000.00	8250	20230912	-67.88	2500	20231030	6.00	8250	-67.88	20230912	2500	6.00	20231030	8250	-67.88	20230912	2500	6.00	20231030	0.06	N	146060	100	21 억		462916	N	N	0	N	00	N
101	20231114	130834	57	100.00	KOSDAQ		금속	N	N	N	N		N	2660	110	2	4.31	255057105	96908	63.05	2550	2675	2550	3315	1785	2550	2631.95	2.14	0	47320	2710	2630	2570	2490	2430	2600	2460	22	765	100	1780	5	1	21623916	575	19.56	2.66	12	0.45	136.00	1000.00	8250	20230912	-67.76	2500	20231030	6.40	8250	-67.76	20230912	2500	6.40	20231030	8250	-67.76	20230912	2500	6.40	20231030	0.06	N	146060	100	21 억		462916	N	N	0	N	00	N
102	20231114	120836	57	100.00	KOSDAQ		금속	N	N	N	N		N	2620	70	2	2.75	185339780	70556	45.91	2550	2670	2550	3315	1785	2550	2626.85	2.14	0	32581	2710	2630	2570	2490	2430	2600	2460	22	765	100	1780	5	1	21623916	567	19.26	2.62	12	0.33	136.00	1000.00	8250	20230912	-68.24	2500	20231030	4.80	8250	-68.24	20230912	2500	4.80	20231030	8250	-68.24	20230912	2500	4.80	20231030	0.06	N	146060	100	21 억		462916	N	N	0	N	00	N
103	20231114	110845	57	100.00	KOSDAQ		금속	N	N	N	N		N	2630	80	2	3.14	176918550	67361	43.83	2550	2670	2550	3315	1785	2550	2626.42	2.14	0	32433	2710	2630	2570	2490	2430	2600	2460	22	765	100	1780	5	1	21623916	569	19.34	2.63	12	0.31	136.00	1000.00	8250	20230912	-68.12	2500	20231030	5.20	8250	-68.12	20230912	2500	5.20	20231030	8250	-68.12	20230912	2500	5.20	20231030	0.06	N	146060	100	21 억		462916	N	N	0	N	00	N
104	20231114	100835	57	100.00	KOSDAQ		금속	N	N	N	N		N	2635	85	2	3.33	146193885	55722	36.26	2550	2670	2550	3315	1785	2550	2623.63	2.14	0	25871	2710	2630	2570	2490	2430	2600	2460	22	765	100	1780	5	1	21623916	570	19.38	2.63	12	0.26	136.00	1000.00	8250	20230912	-68.06	2500	20231030	5.40	8250	-68.06	20230912	2500	5.40	20231030	8250	-68.06	20230912	2500	5.40	20231030	0.06	N	146060	100	21 억		462916	N	N	0	N	00	N
105	20231114	090826	57	100.00	KOSDAQ		금속	N	N	N	N		N	2610	60	2	2.35	34364095	13301	8.65	2550	2610	2550	3315	1785	2550	2583.57	2.14	0	5348	2710	2630	2570	2490	2430	2600	2460	22	765	100	1780	5	1	21623916	564	19.19	2.61	12	0.06	136.00	1000.00	8250	20230912	-68.36	2500	20231030	4.40	8250	-68.36	20230912	2500	4.40	20231030	8250	-68.36	20230912	2500	4.40	20231030	0.06	N	146060	100	21 억		462916	N	N	0	N	00	N
106	20231113	160819	57	100.00	KOSDAQ		금속	N	N	N	N		N	2550	-65	5	-2.49	387151350	151597	64.47	2635	2650	2510	3395	1835	2615	2553.86	2.37	0	-48952	2741	2677	2621	2557	2501	2650	2530	22	780	100	1830	5	1	21623916	551	18.75	2.55	12	0.70	136.00	1000.00	8250	20230912	-69.09	2500	20231030	2.00	8250	-69.09	20230912	2500	2.00	20231030	8250	-69.09	20230912	2500	2.00	20231030	0.05	N	146060	100	21 억		513151	N	N	0	N	00	N
107	20231113	150818	57	100.00	KOSDAQ		금속	N	N	N	N		N	2515	-100	5	-3.82	370114715	144873	61.61	2635	2650	2510	3395	1835	2615	2554.75	2.37	0	-51975	2741	2677	2621	2557	2501	2650	2530	22	780	100	1830	5	1	21623916	544	18.49	2.52	12	0.67	136.00	1000.00	8250	20230912	-69.52	2500	20231030	0.60	8250	-69.52	20230912	2500	0.60	20231030	8250	-69.52	20230912	2500	0.60	20231030	0.05	N	146060	100	21 억		513151	N	N	0	N	00	N
108	20231113	140816	57	100.00	KOSDAQ		금속	N	N	N	N		N	2540	-75	5	-2.87	298332505	116423	49.51	2635	2650	2515	3395	1835	2615	2562.49	2.37	0	-44363	2741	2677	2621	2557	2501	2650	2530	22	780	100	1830	5	1	21623916	549	18.68	2.54	12	0.54	136.00	1000.00	8250	20230912	-69.21	2500	20231030	1.60	8250	-69.21	20230912	2500	1.60	20231030	8250	-69.21	20230912	2500	1.60	20231030	0.05	N	146060	100	21 억		513151	N	N	0	N	00	N
109	20231113	130814	57	100.00	KOSDAQ		금속	N	N	N	N		N	2540	-75	5	-2.87	268368540	104623	44.50	2635	2650	2515	3395	1835	2615	2565.10	2.37	0	-43472	2741	2677	2621	2557	2501	2650	2530	22	780	100	1830	5	1	21623916	549	18.68	2.54	12	0.48	136.00	1000.00	8250	20230912	-69.21	2500	20231030	1.60	8250	-69.21	20230912	2500	1.60	20231030	8250	-69.21	20230912	2500	1.60	20231030	0.05	N	146060	100	21 억		513151	N	N	0	N	00	N
110	20231113	120816	57	100.00	KOSDAQ		금속	N	N	N	N		N	2535	-80	5	-3.06	223305430	86819	36.92	2635	2650	2535	3395	1835	2615	2572.08	2.37	0	-42845	2741	2677	2621	2557	2501	2650	2530	22	780	100	1830	5	1	21623916	548	18.64	2.54	12	0.40	136.00	1000.00	8250	20230912	-69.27	2500	20231030	1.40	8250	-69.27	20230912	2500	1.40	20231030	8250	-69.27	20230912	2500	1.40	20231030	0.05	N	146060	100	21 억		513151	N	N	0	N	00	N
111	20231113	110814	57	100.00	KOSDAQ		금속	N	N	N	N		N	2560	-55	5	-2.10	190064580	73771	31.37	2635	2650	2535	3395	1835	2615	2576.41	2.37	0	-36079	2741	2677	2621	2557	2501	2650	2530	22	780	100	1830	5	1	21623916	554	18.82	2.56	12	0.34	136.00	1000.00	8250	20230912	-68.97	2500	20231030	2.40	8250	-68.97	20230912	2500	2.40	20231030	8250	-68.97	20230912	2500	2.40	20231030	0.05	N	146060	100	21 억		513151	N	N	0	N	00	N
112	20231113	100811	57	100.00	KOSDAQ		금속	N	N	N	N		N	2575	-40	5	-1.53	101528860	39117	16.64	2635	2650	2565	3395	1835	2615	2595.52	2.37	0	-18563	2741	2677	2621	2557	2501	2650	2530	22	780	100	1830	5	1	21623916	557	18.93	2.58	12	0.18	136.00	1000.00	8250	20230912	-68.79	2500	20231030	3.00	8250	-68.79	20230912	2500	3.00	20231030	8250	-68.79	20230912	2500	3.00	20231030	0.05	N	146060	100	21 억		513151	N	N	0	N	00	N
113	20231113	090818	57	100.00	KOSDAQ		금속	N	N	N	N		N	2650	35	2	1.34	15084355	5715	2.43	2635	2650	2635	3395	1835	2615	2639.43	2.37	0	514	2741	2677	2621	2557	2501	2650	2530	22	780	100	1830	5	1	21623916	573	19.49	2.65	12	0.03	136.00	1000.00	8250	20230912	-67.88	2500	20231030	6.00	8250	-67.88	20230912	2500	6.00	20231030	8250	-67.88	20230912	2500	6.00	20231030	0.05	N	146060	100	21 억		513151	N	N	0	N	00	N
114	20231110	160831	57	100.00	KOSDAQ		금속	N	N	N	N		N	2615	-105	5	-3.86	609390620	233966	141.94	2650	2685	2565	3535	1905	2720	2604.61	2.28	0	15198	2856	2787	2736	2667	2616	2762	2642	22	815	100	1900	5	1	21623916	565	19.23	2.62	12	1.08	136.00	1000.00	8250	20230912	-68.30	2500	20231030	4.60	8250	-68.30	20230912	2500	4.60	20231030	8250	-68.30	20230912	2500	4.60	20231030	0.02	N	146060	100	21 억		493001	N	N	0	N	00	N
115	20231110	150831	57	100.00	KOSDAQ		금속	N	N	N	N		N	2590	-130	5	-4.78	575201005	220818	133.96	2650	2685	2565	3535	1905	2720	2604.86	2.28	0	11795	2856	2787	2736	2667	2616	2762	2642	22	815	100	1900	5	1	21623916	560	19.04	2.59	12	1.02	136.00	1000.00	8250	20230912	-68.61	2500	20231030	3.60	8250	-68.61	20230912	2500	3.60	20231030	8250	-68.61	20230912	2500	3.60	20231030	0.02	N	146060	100	21 억		493001	N	N	0	N	00	N
116	20231110	140822	57	100.00	KOSDAQ		금속	N	N	N	N		N	2605	-115	5	-4.23	513911645	197241	119.66	2650	2685	2565	3535	1905	2720	2605.50	2.28	0	8123	2856	2787	2736	2667	2616	2762	2642	22	815	100	1900	5	1	21623916	563	19.15	2.60	12	0.91	136.00	1000.00	8250	20230912	-68.42	2500	20231030	4.20	8250	-68.42	20230912	2500	4.20	20231030	8250	-68.42	20230912	2500	4.20	20231030	0.02	N	146060	100	21 억		493001	N	N	0	N	00	N
117	20231110	130823	57	100.00	KOSDAQ		금속	N	N	N	N		N	2625	-95	5	-3.49	473558365	181703	110.23	2650	2685	2565	3535	1905	2720	2606.22	2.28	0	6461	2856	2787	2736	2667	2616	2762	2642	22	815	100	1900	5	1	21623916	568	19.30	2.62	12	0.84	136.00	1000.00	8250	20230912	-68.18	2500	20231030	5.00	8250	-68.18	20230912	2500	5.00	20231030	8250	-68.18	20230912	2500	5.00	20231030	0.02	N	146060	100	21 억		493001	N	N	0	N	00	N
118	20231110	120826	57	100.00	KOSDAQ		금속	N	N	N	N		N	2625	-95	5	-3.49	446186740	171301	103.92	2650	2685	2565	3535	1905	2720	2604.69	2.28	0	9600	2856	2787	2736	2667	2616	2762	2642	22	815	100	1900	5	1	21623916	568	19.30	2.62	12	0.79	136.00	1000.00	8250	20230912	-68.18	2500	20231030	5.00	8250	-68.18	20230912	2500	5.00	20231030	8250	-68.18	20230912	2500	5.00	20231030	0.02	N	146060	100	21 억		493001	N	N	0	N	00	N
119	20231110	110814	57	100.00	KOSDAQ		금속	N	N	N	N		N	2595	-125	5	-4.60	417820525	160452	97.34	2650	2685	2565	3535	1905	2720	2604.02	2.28	0	9211	2856	2787	2736	2667	2616	2762	2642	22	815	100	1900	5	1	21623916	561	19.08	2.60	12	0.74	136.00	1000.00	8250	20230912	-68.55	2500	20231030	3.80	8250	-68.55	20230912	2500	3.80	20231030	8250	-68.55	20230912	2500	3.80	20231030	0.02	N	146060	100	21 억		493001	N	N	0	N	00	N
120	20231110	100822	57	100.00	KOSDAQ		금속	N	N	N	N		N	2595	-125	5	-4.60	345153385	132385	80.31	2650	2685	2565	3535	1905	2720	2607.19	2.28	0	-858	2856	2787	2736	2667	2616	2762	2642	22	815	100	1900	5	1	21623916	561	19.08	2.60	12	0.61	136.00	1000.00	8250	20230912	-68.55	2500	20231030	3.80	8250	-68.55	20230912	2500	3.80	20231030	8250	-68.55	20230912	2500	3.80	20231030	0.02	N	146060	100	21 억		493001	N	N	0	N	00	N
121	20231110	090808	57	100.00	KOSDAQ		금속	N	N	N	N		N	2620	-100	5	-3.68	86872650	32863	19.94	2650	2685	2615	3535	1905	2720	2643.48	2.28	0	2967	2856	2787	2736	2667	2616	2762	2642	22	815	100	1900	5	1	21623916	567	19.26	2.62	12	0.15	136.00	1000.00	8250	20230912	-68.24	2500	20231030	4.80	8250	-68.24	20230912	2500	4.80	20231030	8250	-68.24	20230912	2500	4.80	20231030	0.02	N	146060	100	21 억		493001	N	N	0	N	00	N
122	20231109	160803	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	-70	5	-2.51	447608825	164569	54.54	2790	2805	2685	3625	1955	2790	2719.89	2.29	0	-3249	3000	2895	2835	2730	2670	2865	2700	22	835	100	1950	5	1	21623916	588	20.00	2.72	12	0.76	136.00	1000.00	8250	20230912	-67.03	2500	20231030	8.80	8250	-67.03	20230912	2500	8.80	20231030	8250	-67.03	20230912	2500	8.80	20231030	0.08	N	146060	100	21 억		496061	N	N	0	N	00	N
123	20231109	150801	57	100.00	KOSDAQ		금속	N	N	N	N		N	2715	-75	5	-2.69	414570555	152439	50.52	2790	2805	2685	3625	1955	2790	2719.58	2.29	0	2133	3000	2895	2835	2730	2670	2865	2700	22	835	100	1950	5	1	21623916	587	19.96	2.71	12	0.70	136.00	1000.00	8250	20230912	-67.09	2500	20231030	8.60	8250	-67.09	20230912	2500	8.60	20231030	8250	-67.09	20230912	2500	8.60	20231030	0.08	N	146060	100	21 억		496061	N	N	0	N	00	N
124	20231109	140759	57	100.00	KOSDAQ		금속	N	N	N	N		N	2705	-85	5	-3.05	374183165	137476	45.56	2790	2805	2685	3625	1955	2790	2721.81	2.29	0	-2808	3000	2895	2835	2730	2670	2865	2700	22	835	100	1950	5	1	21623916	585	19.89	2.71	12	0.64	136.00	1000.00	8250	20230912	-67.21	2500	20231030	8.20	8250	-67.21	20230912	2500	8.20	20231030	8250	-67.21	20230912	2500	8.20	20231030	0.08	N	146060	100	21 억		496061	N	N	0	N	00	N
125	20231109	130802	57	100.00	KOSDAQ		금속	N	N	N	N		N	2695	-95	5	-3.41	320375220	117477	38.93	2790	2805	2685	3625	1955	2790	2727.13	2.29	0	-8297	3000	2895	2835	2730	2670	2865	2700	22	835	100	1950	5	1	21623916	583	19.82	2.69	12	0.54	136.00	1000.00	8250	20230912	-67.33	2500	20231030	7.80	8250	-67.33	20230912	2500	7.80	20231030	8250	-67.33	20230912	2500	7.80	20231030	0.08	N	146060	100	21 억		496061	N	N	0	N	00	N
126	20231109	120806	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	-90	5	-3.23	262104890	95838	31.76	2790	2805	2685	3625	1955	2790	2734.87	2.29	0	-8288	3000	2895	2835	2730	2670	2865	2700	22	835	100	1950	5	1	21623916	584	19.85	2.70	12	0.44	136.00	1000.00	8250	20230912	-67.27	2500	20231030	8.00	8250	-67.27	20230912	2500	8.00	20231030	8250	-67.27	20230912	2500	8.00	20231030	0.08	N	146060	100	21 억		496061	N	N	0	N	00	N
127	20231109	110802	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	-65	5	-2.33	222380410	81164	26.90	2790	2805	2685	3625	1955	2790	2739.89	2.29	0	-5658	3000	2895	2835	2730	2670	2865	2700	22	835	100	1950	5	1	21623916	589	20.04	2.73	12	0.38	136.00	1000.00	8250	20230912	-66.97	2500	20231030	9.00	8250	-66.97	20230912	2500	9.00	20231030	8250	-66.97	20230912	2500	9.00	20231030	0.08	N	146060	100	21 억		496061	N	N	0	N	00	N
128	20231109	100757	57	100.00	KOSDAQ		금속	N	N	N	N		N	2715	-75	5	-2.69	166916825	60692	20.11	2790	2805	2710	3625	1955	2790	2750.23	2.29	0	-9179	3000	2895	2835	2730	2670	2865	2700	22	835	100	1950	5	1	21623916	587	19.96	2.71	12	0.28	136.00	1000.00	8250	20230912	-67.09	2500	20231030	8.60	8250	-67.09	20230912	2500	8.60	20231030	8250	-67.09	20230912	2500	8.60	20231030	0.08	N	146060	100	21 억		496061	N	N	0	N	00	N
129	20231109	090804	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	-30	5	-1.08	21177350	7681	2.55	2790	2805	2740	3625	1955	2790	2757.11	2.29	0	186	3000	2895	2835	2730	2670	2865	2700	22	835	100	1950	5	1	21623916	597	20.29	2.76	12	0.04	136.00	1000.00	8250	20230912	-66.55	2500	20231030	10.40	8250	-66.55	20230912	2500	10.40	20231030	8250	-66.55	20230912	2500	10.40	20231030	0.08	N	146060	100	21 억		496061	N	N	0	N	00	N
130	20231108	160754	57	100.00	KOSDAQ		금속	N	N	N	N		N	2790	-120	5	-4.12	849628020	299574	86.14	2890	2940	2775	3780	2040	2910	2836.22	2.49	0	-42678	3183	3046	2963	2826	2743	3005	2785	22	870	100	2030	5	1	21623916	603	20.51	2.79	12	1.39	136.00	1000.00	8250	20230912	-66.18	2500	20231030	11.60	8250	-66.18	20230912	2500	11.60	20231030	8250	-66.18	20230912	2500	11.60	20231030	0.01	N	146060	100	21 억		538733	N	N	0	N	00	N
131	20231108	150759	57	100.00	KOSDAQ		금속	N	N	N	N		N	2795	-115	5	-3.95	789972090	278163	79.99	2890	2940	2790	3780	2040	2910	2839.96	2.49	0	-39904	3183	3046	2963	2826	2743	3005	2785	22	870	100	2030	5	1	21623916	604	20.55	2.79	12	1.29	136.00	1000.00	8250	20230912	-66.12	2500	20231030	11.80	8250	-66.12	20230912	2500	11.80	20231030	8250	-66.12	20230912	2500	11.80	20231030	0.01	N	146060	100	21 억		538733	N	N	0	N	00	N
132	20231108	140755	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	-85	5	-2.92	646050155	226862	65.24	2890	2940	2795	3780	2040	2910	2847.77	2.49	0	-24555	3183	3046	2963	2826	2743	3005	2785	22	870	100	2030	5	1	21623916	611	20.77	2.83	12	1.05	136.00	1000.00	8250	20230912	-65.76	2500	20231030	13.00	8250	-65.76	20230912	2500	13.00	20231030	8250	-65.76	20230912	2500	13.00	20231030	0.01	N	146060	100	21 억		538733	N	N	0	N	00	N
133	20231108	130754	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	-90	5	-3.09	609424785	213887	61.50	2890	2940	2795	3780	2040	2910	2849.28	2.49	0	-27697	3183	3046	2963	2826	2743	3005	2785	22	870	100	2030	5	1	21623916	610	20.74	2.82	12	0.99	136.00	1000.00	8250	20230912	-65.82	2500	20231030	12.80	8250	-65.82	20230912	2500	12.80	20231030	8250	-65.82	20230912	2500	12.80	20231030	0.01	N	146060	100	21 억		538733	N	N	0	N	00	N
134	20231108	120749	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	-70	5	-2.41	539864210	189300	54.43	2890	2940	2795	3780	2040	2910	2851.90	2.49	0	-18842	3183	3046	2963	2826	2743	3005	2785	22	870	100	2030	5	1	21623916	614	20.88	2.84	12	0.88	136.00	1000.00	8250	20230912	-65.58	2500	20231030	13.60	8250	-65.58	20230912	2500	13.60	20231030	8250	-65.58	20230912	2500	13.60	20231030	0.01	N	146060	100	21 억		538733	N	N	0	N	00	N
135	20231108	110756	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	-80	5	-2.75	489541915	171506	49.32	2890	2940	2795	3780	2040	2910	2854.37	2.49	0	-15573	3183	3046	2963	2826	2743	3005	2785	22	870	100	2030	5	1	21623916	612	20.81	2.83	12	0.79	136.00	1000.00	8250	20230912	-65.70	2500	20231030	13.20	8250	-65.70	20230912	2500	13.20	20231030	8250	-65.70	20230912	2500	13.20	20231030	0.01	N	146060	100	21 억		538733	N	N	0	N	00	N
136	20231108	100755	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	-70	5	-2.41	289610360	100573	28.92	2890	2940	2835	3780	2040	2910	2879.60	2.49	0	13051	3183	3046	2963	2826	2743	3005	2785	22	870	100	2030	5	1	21623916	614	20.88	2.84	12	0.47	136.00	1000.00	8250	20230912	-65.58	2500	20231030	13.60	8250	-65.58	20230912	2500	13.60	20231030	8250	-65.58	20230912	2500	13.60	20231030	0.01	N	146060	100	21 억		538733	N	N	0	N	00	N
137	20231108	090752	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	15	2	0.52	56491195	19460	5.60	2890	2940	2870	3780	2040	2910	2902.94	2.49	0	4230	3183	3046	2963	2826	2743	3005	2785	22	870	100	2030	5	1	21623916	632	21.51	2.92	12	0.09	136.00	1000.00	8250	20230912	-64.55	2500	20231030	17.00	8250	-64.55	20230912	2500	17.00	20231030	8250	-64.55	20230912	2500	17.00	20231030	0.01	N	146060	100	21 억		538733	N	N	0	N	00	N
138	20231107	160755	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	-155	5	-5.06	1018861035	344713	65.12	3080	3100	2880	3980	2150	3065	2955.26	2.71	0	-47161	3251	3157	2981	2887	2711	3205	2935	22	915	100	2140	5	1	21623916	629	21.40	2.91	12	1.59	136.00	1000.00	8250	20230912	-64.73	2500	20231030	16.40	8250	-64.73	20230912	2500	16.40	20231030	8250	-64.73	20230912	2500	16.40	20231030	0.02	N	146060	100	21 억		585894	N	N	0	N	00	N
139	20231107	150756	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	-140	5	-4.57	976623645	330213	62.38	3080	3100	2880	3980	2150	3065	2957.08	2.71	0	-45632	3251	3157	2981	2887	2711	3205	2935	22	915	100	2140	5	1	21623916	632	21.51	2.92	12	1.53	136.00	1000.00	8250	20230912	-64.55	2500	20231030	17.00	8250	-64.55	20230912	2500	17.00	20231030	8250	-64.55	20230912	2500	17.00	20231030	0.02	N	146060	100	21 억		585894	N	N	0	N	00	N
140	20231107	140800	57	100.00	KOSDAQ		금속	N	N	N	N		N	2930	-135	5	-4.40	889083750	300095	56.69	3080	3100	2880	3980	2150	3065	2962.18	2.71	0	-39609	3251	3157	2981	2887	2711	3205	2935	22	915	100	2140	5	1	21623916	634	21.54	2.93	12	1.39	136.00	1000.00	8250	20230912	-64.48	2500	20231030	17.20	8250	-64.48	20230912	2500	17.20	20231030	8250	-64.48	20230912	2500	17.20	20231030	0.02	N	146060	100	21 억		585894	N	N	0	N	00	N
141	20231107	130757	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	-140	5	-4.57	842059580	283949	53.64	3080	3100	2880	3980	2150	3065	2965.02	2.71	0	-32861	3251	3157	2981	2887	2711	3205	2935	22	915	100	2140	5	1	21623916	632	21.51	2.92	12	1.31	136.00	1000.00	8250	20230912	-64.55	2500	20231030	17.00	8250	-64.55	20230912	2500	17.00	20231030	8250	-64.55	20230912	2500	17.00	20231030	0.02	N	146060	100	21 억		585894	N	N	0	N	00	N
142	20231107	120753	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	-165	5	-5.38	773576180	260336	49.18	3080	3100	2900	3980	2150	3065	2970.93	2.71	0	-23248	3251	3157	2981	2887	2711	3205	2935	22	915	100	2140	5	1	21623916	627	21.32	2.90	12	1.20	136.00	1000.00	8250	20230912	-64.85	2500	20231030	16.00	8250	-64.85	20230912	2500	16.00	20231030	8250	-64.85	20230912	2500	16.00	20231030	0.02	N	146060	100	21 억		585894	N	N	0	N	00	N
143	20231107	110753	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	-105	5	-3.43	593726220	198831	37.56	3080	3100	2910	3980	2150	3065	2985.51	2.71	0	-79	3251	3157	2981	2887	2711	3205	2935	22	915	100	2140	5	1	21623916	640	21.76	2.96	12	0.92	136.00	1000.00	8250	20230912	-64.12	2500	20231030	18.40	8250	-64.12	20230912	2500	18.40	20231030	8250	-64.12	20230912	2500	18.40	20231030	0.02	N	146060	100	21 억		585894	N	N	0	N	00	N
144	20231107	100803	57	100.00	KOSDAQ		금속	N	N	N	N		N	2970	-95	5	-3.10	489296635	163625	30.91	3080	3100	2910	3980	2150	3065	2989.69	2.71	0	2208	3251	3157	2981	2887	2711	3205	2935	22	915	100	2140	5	1	21623916	642	21.84	2.97	12	0.76	136.00	1000.00	8250	20230912	-64.00	2500	20231030	18.80	8250	-64.00	20230912	2500	18.80	20231030	8250	-64.00	20230912	2500	18.80	20231030	0.02	N	146060	100	21 억		585894	N	N	0	N	00	N
145	20231107	090743	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	-115	5	-3.75	227174235	75612	14.28	3080	3100	2910	3980	2150	3065	3003.29	2.71	0	2056	3251	3157	2981	2887	2711	3205	2935	22	915	100	2140	5	1	21623916	638	21.69	2.95	12	0.35	136.00	1000.00	8250	20230912	-64.24	2500	20231030	18.00	8250	-64.24	20230912	2500	18.00	20231030	8250	-64.24	20230912	2500	18.00	20231030	0.02	N	146060	100	21 억		585894	N	N	0	N	00	N
146	20231106	160736	57	100.00	KOSDAQ		금속	N	N	N	N		N	3065	225	2	7.92	1533944475	517597	145.61	2880	3075	2805	3690	1990	2840	2963.54	2.47	0	49559	2970	2905	2805	2740	2640	2855	2690	22	850	100	1980	5	1	21623916	663	22.54	3.06	12	2.39	136.00	1000.00	8250	20230912	-62.85	2500	20231030	22.60	8250	-62.85	20230912	2500	22.60	20231030	8250	-62.85	20230912	2500	22.60	20231030	0.03	N	146060	100	21 억		534737	N	N	0	N	00	N
147	20231106	150741	57	100.00	KOSDAQ		금속	N	N	N	N		N	3070	230	2	8.10	1447077515	489264	137.64	2880	3070	2805	3690	1990	2840	2957.66	2.47	0	48661	2970	2905	2805	2740	2640	2855	2690	22	850	100	1980	5	1	21623916	664	22.57	3.07	12	2.26	136.00	1000.00	8250	20230912	-62.79	2500	20231030	22.80	8250	-62.79	20230912	2500	22.80	20231030	8250	-62.79	20230912	2500	22.80	20231030	0.03	N	146060	100	21 억		534737	N	N	0	N	00	N
148	20231106	140737	57	100.00	KOSDAQ		금속	N	N	N	N		N	3035	195	2	6.87	1128143960	384351	108.12	2880	3045	2805	3690	1990	2840	2935.19	2.47	0	48730	2970	2905	2805	2740	2640	2855	2690	22	850	100	1980	5	1	21623916	656	22.32	3.04	12	1.78	136.00	1000.00	8250	20230912	-63.21	2500	20231030	21.40	8250	-63.21	20230912	2500	21.40	20231030	8250	-63.21	20230912	2500	21.40	20231030	0.03	N	146060	100	21 억		534737	N	N	0	N	00	N
149	20231106	130745	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	110	2	3.87	775965170	266845	75.07	2880	2980	2805	3690	1990	2840	2907.92	2.47	0	35181	2970	2905	2805	2740	2640	2855	2690	22	850	100	1980	5	1	21623916	638	21.69	2.95	12	1.23	136.00	1000.00	8250	20230912	-64.24	2500	20231030	18.00	8250	-64.24	20230912	2500	18.00	20231030	8250	-64.24	20230912	2500	18.00	20231030	0.03	N	146060	100	21 억		534737	N	N	0	N	00	N
150	20231106	120742	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	85	2	2.99	723222980	248894	70.02	2880	2980	2805	3690	1990	2840	2905.75	2.47	0	30885	2970	2905	2805	2740	2640	2855	2690	22	850	100	1980	5	1	21623916	632	21.51	2.92	12	1.15	136.00	1000.00	8250	20230912	-64.55	2500	20231030	17.00	8250	-64.55	20230912	2500	17.00	20231030	8250	-64.55	20230912	2500	17.00	20231030	0.03	N	146060	100	21 억		534737	N	N	0	N	00	N
151	20231106	110741	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	85	2	2.99	529554890	183120	51.51	2880	2960	2805	3690	1990	2840	2891.85	2.47	0	11645	2970	2905	2805	2740	2640	2855	2690	22	850	100	1980	5	1	21623916	632	21.51	2.92	12	0.85	136.00	1000.00	8250	20230912	-64.55	2500	20231030	17.00	8250	-64.55	20230912	2500	17.00	20231030	8250	-64.55	20230912	2500	17.00	20231030	0.03	N	146060	100	21 억		534737	N	N	0	N	00	N
152	20231106	100719	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	30	2	1.06	356353920	123738	34.81	2880	2960	2805	3690	1990	2840	2879.91	2.47	0	1225	2970	2905	2805	2740	2640	2855	2690	22	850	100	1980	5	1	21623916	621	21.10	2.87	12	0.57	136.00	1000.00	8250	20230912	-65.21	2500	20231030	14.80	8250	-65.21	20230912	2500	14.80	20231030	8250	-65.21	20230912	2500	14.80	20231030	0.03	N	146060	100	21 억		534737	N	N	0	N	00	N
153	20231106	090740	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	5	2	0.18	170344150	58717	16.52	2880	2960	2845	3690	1990	2840	2901.10	2.47	0	2215	2970	2905	2805	2740	2640	2855	2690	22	850	100	1980	5	1	21623916	615	20.92	2.85	12	0.27	136.00	1000.00	8250	20230912	-65.52	2500	20231030	13.80	8250	-65.52	20230912	2500	13.80	20231030	8250	-65.52	20230912	2500	13.80	20231030	0.03	N	146060	100	21 억		534737	N	N	0	N	00	N
154	20231103	160732	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	-10	5	-0.35	981377715	351811	109.01	2850	2870	2705	3705	1995	2850	2789.44	2.30	0	36537	2946	2897	2816	2767	2686	2915	2785	22	855	100	1990	5	1	21623916	614	20.88	2.84	12	1.63	136.00	1000.00	8250	20230912	-65.58	2500	20231030	13.60	8250	-65.58	20230912	2500	13.60	20231030	8250	-65.58	20230912	2500	13.60	20231030	0.03	N	146060	100	21 억		497614	N	N	0	N	00	N
155	20231103	150729	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	-35	5	-1.23	905999645	325187	100.76	2850	2870	2705	3705	1995	2850	2786.09	2.30	0	43117	2946	2897	2816	2767	2686	2915	2785	22	855	100	1990	5	1	21623916	609	20.70	2.81	12	1.50	136.00	1000.00	8250	20230912	-65.88	2500	20231030	12.60	8250	-65.88	20230912	2500	12.60	20231030	8250	-65.88	20230912	2500	12.60	20231030	0.03	N	146060	100	21 억		497614	N	N	0	N	00	N
156	20231103	140728	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	-40	5	-1.40	705992085	253670	78.60	2850	2870	2705	3705	1995	2850	2783.11	2.30	0	20499	2946	2897	2816	2767	2686	2915	2785	22	855	100	1990	5	1	21623916	608	20.66	2.81	12	1.17	136.00	1000.00	8250	20230912	-65.94	2500	20231030	12.40	8250	-65.94	20230912	2500	12.40	20231030	8250	-65.94	20230912	2500	12.40	20231030	0.03	N	146060	100	21 억		497614	N	N	0	N	00	N
157	20231103	130730	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	-20	5	-0.70	639756845	230110	71.30	2850	2870	2705	3705	1995	2850	2780.22	2.30	0	15383	2946	2897	2816	2767	2686	2915	2785	22	855	100	1990	5	1	21623916	612	20.81	2.83	12	1.06	136.00	1000.00	8250	20230912	-65.70	2500	20231030	13.20	8250	-65.70	20230912	2500	13.20	20231030	8250	-65.70	20230912	2500	13.20	20231030	0.03	N	146060	100	21 억		497614	N	N	0	N	00	N
158	20231103	120727	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	-45	5	-1.58	568672150	204836	63.47	2850	2870	2705	3705	1995	2850	2776.23	2.30	0	15653	2946	2897	2816	2767	2686	2915	2785	22	855	100	1990	5	1	21623916	607	20.62	2.81	12	0.95	136.00	1000.00	8250	20230912	-66.00	2500	20231030	12.20	8250	-66.00	20230912	2500	12.20	20231030	8250	-66.00	20230912	2500	12.20	20231030	0.03	N	146060	100	21 억		497614	N	N	0	N	00	N
159	20231103	110735	57	100.00	KOSDAQ		금속	N	N	N	N		N	2770	-80	5	-2.81	490571100	176651	54.74	2850	2870	2705	3705	1995	2850	2777.06	2.30	0	2763	2946	2897	2816	2767	2686	2915	2785	22	855	100	1990	5	1	21623916	599	20.37	2.77	12	0.82	136.00	1000.00	8250	20230912	-66.42	2500	20231030	10.80	8250	-66.42	20230912	2500	10.80	20231030	8250	-66.42	20230912	2500	10.80	20231030	0.03	N	146060	100	21 억		497614	N	N	0	N	00	N
160	20231103	100719	57	100.00	KOSDAQ		금속	N	N	N	N		N	2775	-75	5	-2.63	390891590	140622	43.57	2850	2870	2705	3705	1995	2850	2779.73	2.30	0	-5813	2946	2897	2816	2767	2686	2915	2785	22	855	100	1990	5	1	21623916	600	20.40	2.77	12	0.65	136.00	1000.00	8250	20230912	-66.36	2500	20231030	11.00	8250	-66.36	20230912	2500	11.00	20231030	8250	-66.36	20230912	2500	11.00	20231030	0.03	N	146060	100	21 억		497614	N	N	0	N	00	N
161	20231103	090723	57	100.00	KOSDAQ		금속	N	N	N	N		N	2795	-55	5	-1.93	71131490	25322	7.85	2850	2870	2770	3705	1995	2850	2809.08	2.30	0	-8278	2946	2897	2816	2767	2686	2915	2785	22	855	100	1990	5	1	21623916	604	20.55	2.79	12	0.12	136.00	1000.00	8250	20230912	-66.12	2500	20231030	11.80	8250	-66.12	20230912	2500	11.80	20231030	8250	-66.12	20230912	2500	11.80	20231030	0.03	N	146060	100	21 억		497614	N	N	0	N	00	N
162	20231102	160723	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	120	2	4.40	901920775	319836	65.05	2850	2865	2735	3545	1915	2730	2819.89	2.12	0	35894	2936	2832	2716	2612	2496	2885	2665	22	815	100	1910	5	1	21623916	616	20.96	2.85	12	1.48	136.00	1000.00	8250	20230912	-65.45	2500	20231030	14.00	8250	-65.45	20230912	2500	14.00	20231030	8250	-65.45	20230912	2500	14.00	20231030	0.04	N	146060	100	21 억		458732	N	N	0	N	00	N
163	20231102	150732	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	85	2	3.11	852209630	302248	61.47	2850	2865	2735	3545	1915	2730	2819.57	2.12	0	32178	2936	2832	2716	2612	2496	2885	2665	22	815	100	1910	5	1	21623916	609	20.70	2.81	12	1.40	136.00	1000.00	8250	20230912	-65.88	2500	20231030	12.60	8250	-65.88	20230912	2500	12.60	20231030	8250	-65.88	20230912	2500	12.60	20231030	0.04	N	146060	100	21 억		458732	N	N	0	N	00	N
164	20231102	140718	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	75	2	2.75	806133280	285886	58.14	2850	2865	2735	3545	1915	2730	2819.77	2.12	0	30514	2936	2832	2716	2612	2496	2885	2665	22	815	100	1910	5	1	21623916	607	20.62	2.81	12	1.32	136.00	1000.00	8250	20230912	-66.00	2500	20231030	12.20	8250	-66.00	20230912	2500	12.20	20231030	8250	-66.00	20230912	2500	12.20	20231030	0.04	N	146060	100	21 억		458732	N	N	0	N	00	N
165	20231102	130724	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	90	2	3.30	740791285	262611	53.41	2850	2865	2735	3545	1915	2730	2820.87	2.12	0	26585	2936	2832	2716	2612	2496	2885	2665	22	815	100	1910	5	1	21623916	610	20.74	2.82	12	1.21	136.00	1000.00	8250	20230912	-65.82	2500	20231030	12.80	8250	-65.82	20230912	2500	12.80	20231030	8250	-65.82	20230912	2500	12.80	20231030	0.04	N	146060	100	21 억		458732	N	N	0	N	00	N
166	20231102	120721	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	70	2	2.56	673650360	238839	48.57	2850	2865	2735	3545	1915	2730	2820.52	2.12	0	21514	2936	2832	2716	2612	2496	2885	2665	22	815	100	1910	5	1	21623916	605	20.59	2.80	12	1.10	136.00	1000.00	8250	20230912	-66.06	2500	20231030	12.00	8250	-66.06	20230912	2500	12.00	20231030	8250	-66.06	20230912	2500	12.00	20231030	0.04	N	146060	100	21 억		458732	N	N	0	N	00	N
167	20231102	110720	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	70	2	2.56	567783630	201398	40.96	2850	2865	2735	3545	1915	2730	2819.21	2.12	0	20401	2936	2832	2716	2612	2496	2885	2665	22	815	100	1910	5	1	21623916	605	20.59	2.80	12	0.93	136.00	1000.00	8250	20230912	-66.06	2500	20231030	12.00	8250	-66.06	20230912	2500	12.00	20231030	8250	-66.06	20230912	2500	12.00	20231030	0.04	N	146060	100	21 억		458732	N	N	0	N	00	N
168	20231102	100722	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	115	2	4.21	365551425	130173	26.47	2850	2860	2735	3545	1915	2730	2808.20	2.12	0	1309	2936	2832	2716	2612	2496	2885	2665	22	815	100	1910	5	1	21623916	615	20.92	2.85	12	0.60	136.00	1000.00	8250	20230912	-65.52	2500	20231030	13.80	8250	-65.52	20230912	2500	13.80	20231030	8250	-65.52	20230912	2500	13.80	20231030	0.04	N	146060	100	21 억		458732	N	N	0	N	00	N
169	20231102	090726	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	85	2	3.11	125308740	44478	9.05	2850	2850	2765	3545	1915	2730	2817.32	2.12	0	-16895	2936	2832	2716	2612	2496	2885	2665	22	815	100	1910	5	1	21623916	609	20.70	2.81	12	0.21	136.00	1000.00	8250	20230912	-65.88	2500	20231030	12.60	8250	-65.88	20230912	2500	12.60	20231030	8250	-65.88	20230912	2500	12.60	20231030	0.04	N	146060	100	21 억		458732	N	N	0	N	00	N
170	20231101	160718	57	100.00	KOSDAQ		금속	N	N	N	N		N	2730	120	2	4.60	1329714105	487143	64.22	2600	2820	2600	3390	1830	2610	2729.81	1.54	0	124882	2930	2770	2640	2480	2350	2705	2415	22	780	100	1820	5	1	21623916	590	20.07	2.73	12	2.25	136.00	1000.00	8250	20230912	-66.91	2500	20231030	9.20	8250	-66.91	20230912	2500	9.20	20231030	8250	-66.91	20230912	2500	9.20	20231030	0.05	N	146060	100	21 억		332416	N	N	0	N	00	N
171	20231101	150719	57	100.00	KOSDAQ		금속	N	N	N	N		N	2715	105	2	4.02	1257082940	460505	60.71	2600	2820	2600	3390	1830	2610	2730.00	1.54	0	121501	2930	2770	2640	2480	2350	2705	2415	22	780	100	1820	5	1	21623916	587	19.96	2.71	12	2.13	136.00	1000.00	8250	20230912	-67.09	2500	20231030	8.60	8250	-67.09	20230912	2500	8.60	20231030	8250	-67.09	20230912	2500	8.60	20231030	0.05	N	146060	100	21 억		332416	N	N	0	N	00	N
172	20231101	140713	57	100.00	KOSDAQ		금속	N	N	N	N		N	2745	135	2	5.17	1140135425	417451	55.04	2600	2820	2600	3390	1830	2610	2731.42	1.54	0	127169	2930	2770	2640	2480	2350	2705	2415	22	780	100	1820	5	1	21623916	594	20.18	2.75	12	1.93	136.00	1000.00	8250	20230912	-66.73	2500	20231030	9.80	8250	-66.73	20230912	2500	9.80	20231030	8250	-66.73	20230912	2500	9.80	20231030	0.05	N	146060	100	21 억		332416	N	N	0	N	00	N
173	20231101	130719	57	100.00	KOSDAQ		금속	N	N	N	N		N	2710	100	2	3.83	1082160745	396272	52.24	2600	2820	2600	3390	1830	2610	2731.10	1.54	0	128394	2930	2770	2640	2480	2350	2705	2415	22	780	100	1820	5	1	21623916	586	19.93	2.71	12	1.83	136.00	1000.00	8250	20230912	-67.15	2500	20231030	8.40	8250	-67.15	20230912	2500	8.40	20231030	8250	-67.15	20230912	2500	8.40	20231030	0.05	N	146060	100	21 억		332416	N	N	0	N	00	N
174	20231101	120735	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	110	2	4.21	954755560	349457	46.07	2600	2820	2600	3390	1830	2610	2732.39	1.54	0	119033	2930	2770	2640	2480	2350	2705	2415	22	780	100	1820	5	1	21623916	588	20.00	2.72	12	1.62	136.00	1000.00	8250	20230912	-67.03	2500	20231030	8.80	8250	-67.03	20230912	2500	8.80	20231030	8250	-67.03	20230912	2500	8.80	20231030	0.05	N	146060	100	21 억		332416	N	N	0	N	00	N
175	20231101	110739	57	100.00	KOSDAQ		금속	N	N	N	N		N	2715	105	2	4.02	905781595	331387	43.69	2600	2820	2600	3390	1830	2610	2733.60	1.54	0	115297	2930	2770	2640	2480	2350	2705	2415	22	780	100	1820	5	1	21623916	587	19.96	2.71	12	1.53	136.00	1000.00	8250	20230912	-67.09	2500	20231030	8.60	8250	-67.09	20230912	2500	8.60	20231030	8250	-67.09	20230912	2500	8.60	20231030	0.05	N	146060	100	21 억		332416	N	N	0	N	00	N
176	20231101	100730	57	100.00	KOSDAQ		금속	N	N	N	N		N	2790	180	2	6.90	732470825	268190	35.36	2600	2820	2600	3390	1830	2610	2731.53	1.54	0	93310	2930	2770	2640	2480	2350	2705	2415	22	780	100	1820	5	1	21623916	603	20.51	2.79	12	1.24	136.00	1000.00	8250	20230912	-66.18	2500	20231030	11.60	8250	-66.18	20230912	2500	11.60	20231030	8250	-66.18	20230912	2500	11.60	20231030	0.05	N	146060	100	21 억		332416	N	N	0	N	00	N
177	20231101	090731	57	100.00	KOSDAQ		금속	N	N	N	N		N	2715	105	2	4.02	156375295	58788	7.75	2600	2720	2600	3390	1830	2610	2660.68	1.54	0	25946	2930	2770	2640	2480	2350	2705	2415	22	780	100	1820	5	1	21623916	587	19.96	2.71	12	0.27	136.00	1000.00	8250	20230912	-67.09	2500	20231030	8.60	8250	-67.09	20230912	2500	8.60	20231030	8250	-67.09	20230912	2500	8.60	20231030	0.05	N	146060	100	21 억		332416	N	N	0	N	00	N