KissMeData/059270/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	160612	57	100.00	KOSDAQ		금속	N	N	N	N		N	6340	290	2	4.79	829086180	131343	209.83	6080	6480	6080	7860	4240	6050	6312.33	0.59	0	15107	6230	6140	6080	5990	5930	6110	5960	50	1810	500	4350	10	1	10020848	635	-66.04	1.69	12	1.31	-96.00	3749.00	9900	20230320	-35.96	5140	20230102	23.35	9900	-35.96	20230320	5140	23.35	20230102	9900	-35.96	20230320	5140	23.35	20230102	0.50	N	059270	500	50 억		58828	N	N	0	N	00	N
3	20231130	150613	57	100.00	KOSDAQ		금속	N	N	N	N		N	6310	260	2	4.30	801184270	126919	202.76	6080	6480	6080	7860	4240	6050	6312.56	0.59	0	14266	6230	6140	6080	5990	5930	6110	5960	50	1810	500	4350	10	1	10020848	632	-65.73	1.68	12	1.27	-96.00	3749.00	9900	20230320	-36.26	5140	20230102	22.76	9900	-36.26	20230320	5140	22.76	20230102	9900	-36.26	20230320	5140	22.76	20230102	0.50	N	059270	500	50 억		58828	N	N	0	N	00	N
4	20231130	140609	57	100.00	KOSDAQ		금속	N	N	N	N		N	6360	310	2	5.12	702646390	111270	177.76	6080	6480	6080	7860	4240	6050	6314.79	0.59	0	9150	6230	6140	6080	5990	5930	6110	5960	50	1810	500	4350	10	1	10020848	637	-66.25	1.70	12	1.11	-96.00	3749.00	9900	20230320	-35.76	5140	20230102	23.74	9900	-35.76	20230320	5140	23.74	20230102	9900	-35.76	20230320	5140	23.74	20230102	0.50	N	059270	500	50 억		58828	N	N	0	N	00	N
5	20231130	130608	57	100.00	KOSDAQ		금속	N	N	N	N		N	6470	420	2	6.94	633819100	100499	160.55	6080	6480	6080	7860	4240	6050	6306.72	0.59	0	9608	6230	6140	6080	5990	5930	6110	5960	50	1810	500	4350	10	1	10020848	648	-67.40	1.73	12	1.00	-96.00	3749.00	9900	20230320	-34.65	5140	20230102	25.88	9900	-34.65	20230320	5140	25.88	20230102	9900	-34.65	20230320	5140	25.88	20230102	0.50	N	059270	500	50 억		58828	N	N	0	N	00	N
6	20231130	120619	57	100.00	KOSDAQ		금속	N	N	N	N		N	6360	310	2	5.12	389391200	62445	99.76	6080	6380	6080	7860	4240	6050	6235.75	0.59	0	3271	6230	6140	6080	5990	5930	6110	5960	50	1810	500	4350	10	1	10020848	637	-66.25	1.70	12	0.62	-96.00	3749.00	9900	20230320	-35.76	5140	20230102	23.74	9900	-35.76	20230320	5140	23.74	20230102	9900	-35.76	20230320	5140	23.74	20230102	0.50	N	059270	500	50 억		58828	N	N	0	N	00	N
7	20231130	110613	57	100.00	KOSDAQ		금속	N	N	N	N		N	6220	170	2	2.81	216444640	35011	55.93	6080	6250	6080	7860	4240	6050	6182.19	0.59	0	6668	6230	6140	6080	5990	5930	6110	5960	50	1810	500	4350	10	1	10020848	623	-64.79	1.66	12	0.35	-96.00	3749.00	9900	20230320	-37.17	5140	20230102	21.01	9900	-37.17	20230320	5140	21.01	20230102	9900	-37.17	20230320	5140	21.01	20230102	0.50	N	059270	500	50 억		58828	N	N	0	N	00	N
8	20231130	100608	57	100.00	KOSDAQ		금속	N	N	N	N		N	6170	120	2	1.98	133524560	21640	34.57	6080	6220	6080	7860	4240	6050	6170.27	0.59	0	2513	6230	6140	6080	5990	5930	6110	5960	50	1810	500	4350	10	1	10020848	618	-64.27	1.65	12	0.22	-96.00	3749.00	9900	20230320	-37.68	5140	20230102	20.04	9900	-37.68	20230320	5140	20.04	20230102	9900	-37.68	20230320	5140	20.04	20230102	0.50	N	059270	500	50 억		58828	N	N	0	N	00	N
9	20231130	090610	57	100.00	KOSDAQ		금속	N	N	N	N		N	6160	110	2	1.82	4957800	809	1.29	6080	6160	6080	7860	4240	6050	6128.31	0.59	0	55	6230	6140	6080	5990	5930	6110	5960	50	1810	500	4350	10	1	10020848	617	-64.17	1.64	12	0.01	-96.00	3749.00	9900	20230320	-37.78	5140	20230102	19.84	9900	-37.78	20230320	5140	19.84	20230102	9900	-37.78	20230320	5140	19.84	20230102	0.50	N	059270	500	50 억		58828	N	N	0	N	00	N
10	20231129	160607	57	100.00	KOSDAQ		금속	N	N	N	N		N	6050	0	3	0.00	381812330	62535	194.95	6100	6170	6020	7860	4240	6050	6105.68	0.56	0	2944	6170	6110	6040	5980	5910	6140	6010	50	1810	500	4350	10	1	10020848	606	-63.02	1.61	12	0.62	-96.00	3749.00	9900	20230320	-38.89	5140	20230102	17.70	9900	-38.89	20230320	5140	17.70	20230102	9900	-38.89	20230320	5140	17.70	20230102	0.50	N	059270	500	50 억		55884	N	N	0	N	00	N
11	20231129	150610	57	100.00	KOSDAQ		금속	N	N	N	N		N	6040	-10	5	-0.17	368020910	60253	187.83	6100	6170	6040	7860	4240	6050	6107.93	0.56	0	3026	6170	6110	6040	5980	5910	6140	6010	50	1810	500	4350	10	1	10020848	605	-62.92	1.61	12	0.60	-96.00	3749.00	9900	20230320	-38.99	5140	20230102	17.51	9900	-38.99	20230320	5140	17.51	20230102	9900	-38.99	20230320	5140	17.51	20230102	0.50	N	059270	500	50 억		55884	N	N	0	N	00	N
12	20231129	140608	57	100.00	KOSDAQ		금속	N	N	N	N		N	6120	70	2	1.16	310843600	50849	158.52	6100	6170	6040	7860	4240	6050	6113.07	0.56	0	9513	6170	6110	6040	5980	5910	6140	6010	50	1810	500	4350	10	1	10020848	613	-63.75	1.63	12	0.51	-96.00	3749.00	9900	20230320	-38.18	5140	20230102	19.07	9900	-38.18	20230320	5140	19.07	20230102	9900	-38.18	20230320	5140	19.07	20230102	0.50	N	059270	500	50 억		55884	N	N	0	N	00	N
13	20231129	130611	57	100.00	KOSDAQ		금속	N	N	N	N		N	6120	70	2	1.16	292692550	47882	149.27	6100	6170	6040	7860	4240	6050	6112.79	0.56	0	9322	6170	6110	6040	5980	5910	6140	6010	50	1810	500	4350	10	1	10020848	613	-63.75	1.63	12	0.48	-96.00	3749.00	9900	20230320	-38.18	5140	20230102	19.07	9900	-38.18	20230320	5140	19.07	20230102	9900	-38.18	20230320	5140	19.07	20230102	0.50	N	059270	500	50 억		55884	N	N	0	N	00	N
14	20231129	120610	57	100.00	KOSDAQ		금속	N	N	N	N		N	6130	80	2	1.32	276244680	45200	140.91	6100	6170	6040	7860	4240	6050	6111.61	0.56	0	9727	6170	6110	6040	5980	5910	6140	6010	50	1810	500	4350	10	1	10020848	614	-63.85	1.64	12	0.45	-96.00	3749.00	9900	20230320	-38.08	5140	20230102	19.26	9900	-38.08	20230320	5140	19.26	20230102	9900	-38.08	20230320	5140	19.26	20230102	0.50	N	059270	500	50 억		55884	N	N	0	N	00	N
15	20231129	110611	57	100.00	KOSDAQ		금속	N	N	N	N		N	6120	70	2	1.16	263100900	43051	134.21	6100	6170	6040	7860	4240	6050	6111.38	0.56	0	9558	6170	6110	6040	5980	5910	6140	6010	50	1810	500	4350	10	1	10020848	613	-63.75	1.63	12	0.43	-96.00	3749.00	9900	20230320	-38.18	5140	20230102	19.07	9900	-38.18	20230320	5140	19.07	20230102	9900	-38.18	20230320	5140	19.07	20230102	0.50	N	059270	500	50 억		55884	N	N	0	N	00	N
16	20231129	100609	57	100.00	KOSDAQ		금속	N	N	N	N		N	6100	50	2	0.83	177074430	28990	90.37	6100	6160	6040	7860	4240	6050	6108.12	0.56	0	3445	6170	6110	6040	5980	5910	6140	6010	50	1810	500	4350	10	1	10020848	611	-63.54	1.63	12	0.29	-96.00	3749.00	9900	20230320	-38.38	5140	20230102	18.68	9900	-38.38	20230320	5140	18.68	20230102	9900	-38.38	20230320	5140	18.68	20230102	0.50	N	059270	500	50 억		55884	N	N	0	N	00	N
17	20231129	090606	57	100.00	KOSDAQ		금속	N	N	N	N		N	6070	20	2	0.33	16064270	2646	8.25	6100	6100	6040	7860	4240	6050	6071.15	0.56	0	-464	6170	6110	6040	5980	5910	6140	6010	50	1810	500	4350	10	1	10020848	608	-63.23	1.62	12	0.03	-96.00	3749.00	9900	20230320	-38.69	5140	20230102	18.09	9900	-38.69	20230320	5140	18.09	20230102	9900	-38.69	20230320	5140	18.09	20230102	0.50	N	059270	500	50 억		55884	N	N	0	N	00	N
18	20231128	160608	57	100.00	KOSDAQ		금속	N	N	N	N		N	6050	120	2	2.02	193992490	32072	114.71	6000	6100	5970	7700	4160	5930	6048.66	0.46	0	8912	6210	6070	6000	5860	5790	6035	5825	50	1770	500	4260	10	1	10020848	606	-63.02	1.61	12	0.32	-96.00	3749.00	9900	20230320	-38.89	5140	20230102	17.70	9900	-38.89	20230320	5140	17.70	20230102	9900	-38.89	20230320	5140	17.70	20230102	0.50	N	059270	500	50 억		46358	N	N	0	N	00	N
19	20231128	150530	57	100.00	KOSDAQ		금속	N	N	N	N		N	6060	130	2	2.19	180918560	29910	106.97	6000	6100	5970	7700	4160	5930	6048.76	0.46	0	8462	6210	6070	6000	5860	5790	6035	5825	50	1770	500	4260	10	1	10020848	607	-63.12	1.62	12	0.30	-96.00	3749.00	9900	20230320	-38.79	5140	20230102	17.90	9900	-38.79	20230320	5140	17.90	20230102	9900	-38.79	20230320	5140	17.90	20230102	0.50	N	059270	500	50 억		46358	N	N	0	N	00	N
20	20231128	140607	57	100.00	KOSDAQ		금속	N	N	N	N		N	6080	150	2	2.53	167531850	27698	99.06	6000	6100	5970	7700	4160	5930	6048.52	0.46	0	7792	6210	6070	6000	5860	5790	6035	5825	50	1770	500	4260	10	1	10020848	609	-63.33	1.62	12	0.28	-96.00	3749.00	9900	20230320	-38.59	5140	20230102	18.29	9900	-38.59	20230320	5140	18.29	20230102	9900	-38.59	20230320	5140	18.29	20230102	0.50	N	059270	500	50 억		46358	N	N	0	N	00	N
21	20231128	130604	57	100.00	KOSDAQ		금속	N	N	N	N		N	6070	140	2	2.36	150428320	24871	88.95	6000	6100	5970	7700	4160	5930	6048.34	0.46	0	6903	6210	6070	6000	5860	5790	6035	5825	50	1770	500	4260	10	1	10020848	608	-63.23	1.62	12	0.25	-96.00	3749.00	9900	20230320	-38.69	5140	20230102	18.09	9900	-38.69	20230320	5140	18.09	20230102	9900	-38.69	20230320	5140	18.09	20230102	0.50	N	059270	500	50 억		46358	N	N	0	N	00	N
22	20231128	120606	57	100.00	KOSDAQ		금속	N	N	N	N		N	6060	130	2	2.19	108966250	18006	64.40	6000	6100	5970	7700	4160	5930	6051.66	0.46	0	6101	6210	6070	6000	5860	5790	6035	5825	50	1770	500	4260	10	1	10020848	607	-63.12	1.62	12	0.18	-96.00	3749.00	9900	20230320	-38.79	5140	20230102	17.90	9900	-38.79	20230320	5140	17.90	20230102	9900	-38.79	20230320	5140	17.90	20230102	0.50	N	059270	500	50 억		46358	N	N	0	N	00	N
23	20231128	110605	57	100.00	KOSDAQ		금속	N	N	N	N		N	6060	130	2	2.19	91964350	15194	54.34	6000	6100	5970	7700	4160	5930	6052.68	0.46	0	6028	6210	6070	6000	5860	5790	6035	5825	50	1770	500	4260	10	1	10020848	607	-63.12	1.62	12	0.15	-96.00	3749.00	9900	20230320	-38.79	5140	20230102	17.90	9900	-38.79	20230320	5140	17.90	20230102	9900	-38.79	20230320	5140	17.90	20230102	0.50	N	059270	500	50 억		46358	N	N	0	N	00	N
24	20231128	100605	57	100.00	KOSDAQ		금속	N	N	N	N		N	5980	50	2	0.84	71673530	11830	42.31	6000	6100	5970	7700	4160	5930	6058.62	0.46	0	6372	6210	6070	6000	5860	5790	6035	5825	50	1770	500	4260	10	1	10020848	599	-62.29	1.60	12	0.12	-96.00	3749.00	9900	20230320	-39.60	5140	20230102	16.34	9900	-39.60	20230320	5140	16.34	20230102	9900	-39.60	20230320	5140	16.34	20230102	0.50	N	059270	500	50 억		46358	N	N	0	N	00	N
25	20231128	090604	57	100.00	KOSDAQ		금속	N	N	N	N		N	5970	40	2	0.67	137370	23	0.08	6000	6000	5970	7700	4160	5930	5972.61	0.46	0	-5	6210	6070	6000	5860	5790	6035	5825	50	1770	500	4260	10	1	10020848	598	-62.19	1.59	12	0.00	-96.00	3749.00	9900	20230320	-39.70	5140	20230102	16.15	9900	-39.70	20230320	5140	16.15	20230102	9900	-39.70	20230320	5140	16.15	20230102	0.50	N	059270	500	50 억		46358	N	N	0	N	00	N
26	20231127	160603	57	100.00	KOSDAQ		금속	N	N	N	N		N	5930	-140	5	-2.31	167499910	27939	138.20	6080	6140	5930	7890	4250	6070	5995.32	0.53	0	-6861	6136	6102	6056	6022	5976	6120	6040	50	1820	500	4370	10	1	10020848	594	-61.77	1.58	12	0.28	-96.00	3749.00	9900	20230320	-40.10	5140	20230102	15.37	9900	-40.10	20230320	5140	15.37	20230102	9900	-40.10	20230320	5140	15.37	20230102	0.49	N	059270	500	50 억		53219	N	N	0	N	00	N
27	20231127	150603	57	100.00	KOSDAQ		금속	N	N	N	N		N	5990	-80	5	-1.32	141822520	23620	116.84	6080	6140	5940	7890	4250	6070	6004.34	0.53	0	-6713	6136	6102	6056	6022	5976	6120	6040	50	1820	500	4370	10	1	10020848	600	-62.40	1.60	12	0.24	-96.00	3749.00	9900	20230320	-39.49	5140	20230102	16.54	9900	-39.49	20230320	5140	16.54	20230102	9900	-39.49	20230320	5140	16.54	20230102	0.49	N	059270	500	50 억		53219	N	N	0	N	00	N
28	20231127	140608	57	100.00	KOSDAQ		금속	N	N	N	N		N	5940	-130	5	-2.14	136794780	22775	112.66	6080	6140	5940	7890	4250	6070	6006.36	0.53	0	-6667	6136	6102	6056	6022	5976	6120	6040	50	1820	500	4370	10	1	10020848	595	-61.88	1.58	12	0.23	-96.00	3749.00	9900	20230320	-40.00	5140	20230102	15.56	9900	-40.00	20230320	5140	15.56	20230102	9900	-40.00	20230320	5140	15.56	20230102	0.49	N	059270	500	50 억		53219	N	N	0	N	00	N
29	20231127	130606	57	100.00	KOSDAQ		금속	N	N	N	N		N	5990	-80	5	-1.32	120176550	19990	98.88	6080	6140	5950	7890	4250	6070	6011.83	0.53	0	-6551	6136	6102	6056	6022	5976	6120	6040	50	1820	500	4370	10	1	10020848	600	-62.40	1.60	12	0.20	-96.00	3749.00	9900	20230320	-39.49	5140	20230102	16.54	9900	-39.49	20230320	5140	16.54	20230102	9900	-39.49	20230320	5140	16.54	20230102	0.49	N	059270	500	50 억		53219	N	N	0	N	00	N
30	20231127	120606	57	100.00	KOSDAQ		금속	N	N	N	N		N	5960	-110	5	-1.81	108464770	18024	89.16	6080	6140	5960	7890	4250	6070	6017.80	0.53	0	-5320	6136	6102	6056	6022	5976	6120	6040	50	1820	500	4370	10	1	10020848	597	-62.08	1.59	12	0.18	-96.00	3749.00	9900	20230320	-39.80	5140	20230102	15.95	9900	-39.80	20230320	5140	15.95	20230102	9900	-39.80	20230320	5140	15.95	20230102	0.49	N	059270	500	50 억		53219	N	N	0	N	00	N
31	20231127	110559	57	100.00	KOSDAQ		금속	N	N	N	N		N	5990	-80	5	-1.32	96687790	16056	79.42	6080	6140	5960	7890	4250	6070	6021.91	0.53	0	-3971	6136	6102	6056	6022	5976	6120	6040	50	1820	500	4370	10	1	10020848	600	-62.40	1.60	12	0.16	-96.00	3749.00	9900	20230320	-39.49	5140	20230102	16.54	9900	-39.49	20230320	5140	16.54	20230102	9900	-39.49	20230320	5140	16.54	20230102	0.49	N	059270	500	50 억		53219	N	N	0	N	00	N
32	20231127	100558	57	100.00	KOSDAQ		금속	N	N	N	N		N	6000	-70	5	-1.15	83080100	13780	68.16	6080	6140	5960	7890	4250	6070	6029.03	0.53	0	-4143	6136	6102	6056	6022	5976	6120	6040	50	1820	500	4370	10	1	10020848	601	-62.50	1.60	12	0.14	-96.00	3749.00	9900	20230320	-39.39	5140	20230102	16.73	9900	-39.39	20230320	5140	16.73	20230102	9900	-39.39	20230320	5140	16.73	20230102	0.49	N	059270	500	50 억		53219	N	N	0	N	00	N
33	20231127	090559	57	100.00	KOSDAQ		금속	N	N	N	N		N	6110	40	2	0.66	27236330	4481	22.17	6080	6140	6050	7890	4250	6070	6078.18	0.53	0	1983	6136	6102	6056	6022	5976	6120	6040	50	1820	500	4370	10	1	10020848	612	-63.65	1.63	12	0.04	-96.00	3749.00	9900	20230320	-38.28	5140	20230102	18.87	9900	-38.28	20230320	5140	18.87	20230102	9900	-38.28	20230320	5140	18.87	20230102	0.49	N	059270	500	50 억		53219	N	N	0	N	00	N
34	20231124	160553	57	100.00	KOSDAQ		금속	N	N	N	N		N	6070	0	3	0.00	121999070	20188	81.56	6010	6090	6010	7890	4250	6070	6043.15	0.53	0	189	6276	6172	6076	5972	5876	6125	5925	50	1820	500	4370	10	1	10020848	608	-63.23	1.62	12	0.20	-96.00	3749.00	9900	20230320	-38.69	5140	20230102	18.09	9900	-38.69	20230320	5140	18.09	20230102	9900	-38.69	20230320	5140	18.09	20230102	0.49	N	059270	500	50 억		53030	N	N	0	N	00	N
35	20231124	150600	57	100.00	KOSDAQ		금속	N	N	N	N		N	6060	-10	5	-0.16	105032230	17375	70.20	6010	6090	6010	7890	4250	6070	6045.02	0.53	0	101	6276	6172	6076	5972	5876	6125	5925	50	1820	500	4370	10	1	10020848	607	-63.12	1.62	12	0.17	-96.00	3749.00	9900	20230320	-38.79	5140	20230102	17.90	9900	-38.79	20230320	5140	17.90	20230102	9900	-38.79	20230320	5140	17.90	20230102	0.49	N	059270	500	50 억		53030	N	N	0	N	00	N
36	20231124	140602	57	100.00	KOSDAQ		금속	N	N	N	N		N	6070	0	3	0.00	55957870	9257	37.40	6010	6090	6010	7890	4250	6070	6044.92	0.53	0	645	6276	6172	6076	5972	5876	6125	5925	50	1820	500	4370	10	1	10020848	608	-63.23	1.62	12	0.09	-96.00	3749.00	9900	20230320	-38.69	5140	20230102	18.09	9900	-38.69	20230320	5140	18.09	20230102	9900	-38.69	20230320	5140	18.09	20230102	0.49	N	059270	500	50 억		53030	N	N	0	N	00	N
37	20231124	130557	57	100.00	KOSDAQ		금속	N	N	N	N		N	6050	-20	5	-0.33	47035280	7783	31.44	6010	6090	6010	7890	4250	6070	6043.34	0.53	0	742	6276	6172	6076	5972	5876	6125	5925	50	1820	500	4370	10	1	10020848	606	-63.02	1.61	12	0.08	-96.00	3749.00	9900	20230320	-38.89	5140	20230102	17.70	9900	-38.89	20230320	5140	17.70	20230102	9900	-38.89	20230320	5140	17.70	20230102	0.49	N	059270	500	50 억		53030	N	N	0	N	00	N
38	20231124	120602	57	100.00	KOSDAQ		금속	N	N	N	N		N	6070	0	3	0.00	42428630	7020	28.36	6010	6090	6010	7890	4250	6070	6043.96	0.53	0	789	6276	6172	6076	5972	5876	6125	5925	50	1820	500	4370	10	1	10020848	608	-63.23	1.62	12	0.07	-96.00	3749.00	9900	20230320	-38.69	5140	20230102	18.09	9900	-38.69	20230320	5140	18.09	20230102	9900	-38.69	20230320	5140	18.09	20230102	0.49	N	059270	500	50 억		53030	N	N	0	N	00	N
39	20231124	110559	57	100.00	KOSDAQ		금속	N	N	N	N		N	6050	-20	5	-0.33	30796550	5093	20.58	6010	6090	6010	7890	4250	6070	6046.84	0.53	0	892	6276	6172	6076	5972	5876	6125	5925	50	1820	500	4370	10	1	10020848	606	-63.02	1.61	12	0.05	-96.00	3749.00	9900	20230320	-38.89	5140	20230102	17.70	9900	-38.89	20230320	5140	17.70	20230102	9900	-38.89	20230320	5140	17.70	20230102	0.49	N	059270	500	50 억		53030	N	N	0	N	00	N
40	20231124	100557	57	100.00	KOSDAQ		금속	N	N	N	N		N	6060	-10	5	-0.16	20914290	3463	13.99	6010	6080	6010	7890	4250	6070	6039.36	0.53	0	590	6276	6172	6076	5972	5876	6125	5925	50	1820	500	4370	10	1	10020848	607	-63.12	1.62	12	0.03	-96.00	3749.00	9900	20230320	-38.79	5140	20230102	17.90	9900	-38.79	20230320	5140	17.90	20230102	9900	-38.79	20230320	5140	17.90	20230102	0.49	N	059270	500	50 억		53030	N	N	0	N	00	N
41	20231124	090558	57	100.00	KOSDAQ		금속	N	N	N	N		N	6050	-20	5	-0.33	1112510	184	0.74	6010	6070	6010	7890	4250	6070	6046.25	0.53	0	77	6276	6172	6076	5972	5876	6125	5925	50	1820	500	4370	10	1	10020848	606	-63.02	1.61	12	0.00	-96.00	3749.00	9900	20230320	-38.89	5140	20230102	17.70	9900	-38.89	20230320	5140	17.70	20230102	9900	-38.89	20230320	5140	17.70	20230102	0.49	N	059270	500	50 억		53030	N	N	0	N	00	N
42	20231123	160551	57	100.00	KOSDAQ		금속	N	N	N	N		N	6070	20	2	0.33	145620660	23944	77.85	6100	6180	5980	7860	4240	6050	6081.72	0.57	0	-3646	6256	6152	6086	5982	5916	6120	5950	50	1810	500	4350	10	1	10020848	608	-63.23	1.62	12	0.24	-96.00	3749.00	9900	20230320	-38.69	5140	20230102	18.09	9900	-38.69	20230320	5140	18.09	20230102	9900	-38.69	20230320	5140	18.09	20230102	0.53	N	059270	500	50 억		56675	N	N	0	N	00	N
43	20231123	150611	57	100.00	KOSDAQ		금속	N	N	N	N		N	6070	20	2	0.33	136760810	22476	73.08	6100	6180	5980	7860	4240	6050	6084.75	0.57	0	-3310	6256	6152	6086	5982	5916	6120	5950	50	1810	500	4350	10	1	10020848	608	-63.23	1.62	12	0.22	-96.00	3749.00	9900	20230320	-38.69	5140	20230102	18.09	9900	-38.69	20230320	5140	18.09	20230102	9900	-38.69	20230320	5140	18.09	20230102	0.53	N	059270	500	50 억		56675	N	N	0	N	00	N
44	20231123	140605	57	100.00	KOSDAQ		금속	N	N	N	N		N	6060	10	2	0.17	123877780	20342	66.14	6100	6180	5980	7860	4240	6050	6089.75	0.57	0	-2224	6256	6152	6086	5982	5916	6120	5950	50	1810	500	4350	10	1	10020848	607	-63.12	1.62	12	0.20	-96.00	3749.00	9900	20230320	-38.79	5140	20230102	17.90	9900	-38.79	20230320	5140	17.90	20230102	9900	-38.79	20230320	5140	17.90	20230102	0.53	N	059270	500	50 억		56675	N	N	0	N	00	N
45	20231123	130606	57	100.00	KOSDAQ		금속	N	N	N	N		N	6030	-20	5	-0.33	117803840	19336	62.87	6100	6180	5980	7860	4240	6050	6092.46	0.57	0	-2271	6256	6152	6086	5982	5916	6120	5950	50	1810	500	4350	10	1	10020848	604	-62.81	1.61	12	0.19	-96.00	3749.00	9900	20230320	-39.09	5140	20230102	17.32	9900	-39.09	20230320	5140	17.32	20230102	9900	-39.09	20230320	5140	17.32	20230102	0.53	N	059270	500	50 억		56675	N	N	0	N	00	N
46	20231123	120558	57	100.00	KOSDAQ		금속	N	N	N	N		N	6090	40	2	0.66	109635320	17986	58.48	6100	6180	5980	7860	4240	6050	6095.59	0.57	0	-1417	6256	6152	6086	5982	5916	6120	5950	50	1810	500	4350	10	1	10020848	610	-63.44	1.62	12	0.18	-96.00	3749.00	9900	20230320	-38.48	5140	20230102	18.48	9900	-38.48	20230320	5140	18.48	20230102	9900	-38.48	20230320	5140	18.48	20230102	0.53	N	059270	500	50 억		56675	N	N	0	N	00	N
47	20231123	110612	57	100.00	KOSDAQ		금속	N	N	N	N		N	6120	70	2	1.16	79534450	13030	42.37	6100	6180	5980	7860	4240	6050	6103.95	0.57	0	1698	6256	6152	6086	5982	5916	6120	5950	50	1810	500	4350	10	1	10020848	613	-63.75	1.63	12	0.13	-96.00	3749.00	9900	20230320	-38.18	5140	20230102	19.07	9900	-38.18	20230320	5140	19.07	20230102	9900	-38.18	20230320	5140	19.07	20230102	0.53	N	059270	500	50 억		56675	N	N	0	N	00	N
48	20231123	100601	57	100.00	KOSDAQ		금속	N	N	N	N		N	6120	70	2	1.16	70969930	11625	37.80	6100	6180	5980	7860	4240	6050	6104.94	0.57	0	2457	6256	6152	6086	5982	5916	6120	5950	50	1810	500	4350	10	1	10020848	613	-63.75	1.63	12	0.12	-96.00	3749.00	9900	20230320	-38.18	5140	20230102	19.07	9900	-38.18	20230320	5140	19.07	20230102	9900	-38.18	20230320	5140	19.07	20230102	0.53	N	059270	500	50 억		56675	N	N	0	N	00	N
49	20231123	090557	57	100.00	KOSDAQ		금속	N	N	N	N		N	6000	-50	5	-0.83	10008750	1664	5.41	6100	6100	5980	7860	4240	6050	6014.87	0.57	0	-685	6256	6152	6086	5982	5916	6120	5950	50	1810	500	4350	10	1	10020848	601	-62.50	1.60	12	0.02	-96.00	3749.00	9900	20230320	-39.39	5140	20230102	16.73	9900	-39.39	20230320	5140	16.73	20230102	9900	-39.39	20230320	5140	16.73	20230102	0.53	N	059270	500	50 억		56675	N	N	0	N	00	N
50	20231122	160539	57	100.00	KOSDAQ		금속	N	N	N	N		N	6050	-20	5	-0.33	187705350	30743	163.54	6070	6190	6020	7890	4250	6070	6105.76	0.59	0	-2914	6190	6130	6070	6010	5950	6100	5980	50	1820	500	4370	10	1	10020848	606	-63.02	1.61	12	0.31	-96.00	3749.00	9900	20230320	-38.89	5140	20230102	17.70	9900	-38.89	20230320	5140	17.70	20230102	9900	-38.89	20230320	5140	17.70	20230102	0.54	N	059270	500	50 억		59589	N	N	0	N	00	N
51	20231122	150549	57	100.00	KOSDAQ		금속	N	N	N	N		N	6070	0	3	0.00	181408870	29702	158.01	6070	6190	6020	7890	4250	6070	6107.63	0.59	0	-2860	6190	6130	6070	6010	5950	6100	5980	50	1820	500	4370	10	1	10020848	608	-63.23	1.62	12	0.30	-96.00	3749.00	9900	20230320	-38.69	5140	20230102	18.09	9900	-38.69	20230320	5140	18.09	20230102	9900	-38.69	20230320	5140	18.09	20230102	0.54	N	059270	500	50 억		59589	N	N	0	N	00	N
52	20231122	140541	57	100.00	KOSDAQ		금속	N	N	N	N		N	6100	30	2	0.49	171711940	28103	149.50	6070	6190	6020	7890	4250	6070	6110.09	0.59	0	-2209	6190	6130	6070	6010	5950	6100	5980	50	1820	500	4370	10	1	10020848	611	-63.54	1.63	12	0.28	-96.00	3749.00	9900	20230320	-38.38	5140	20230102	18.68	9900	-38.38	20230320	5140	18.68	20230102	9900	-38.38	20230320	5140	18.68	20230102	0.54	N	059270	500	50 억		59589	N	N	0	N	00	N
53	20231122	130601	57	100.00	KOSDAQ		금속	N	N	N	N		N	6110	40	2	0.66	139414730	22795	121.26	6070	6190	6020	7890	4250	6070	6116.02	0.59	0	-1215	6190	6130	6070	6010	5950	6100	5980	50	1820	500	4370	10	1	10020848	612	-63.65	1.63	12	0.23	-96.00	3749.00	9900	20230320	-38.28	5140	20230102	18.87	9900	-38.28	20230320	5140	18.87	20230102	9900	-38.28	20230320	5140	18.87	20230102	0.54	N	059270	500	50 억		59589	N	N	0	N	00	N
54	20231122	120604	57	100.00	KOSDAQ		금속	N	N	N	N		N	6120	50	2	0.82	121104960	19794	105.30	6070	6190	6020	7890	4250	6070	6118.27	0.59	0	-1056	6190	6130	6070	6010	5950	6100	5980	50	1820	500	4370	10	1	10020848	613	-63.75	1.63	12	0.20	-96.00	3749.00	9900	20230320	-38.18	5140	20230102	19.07	9900	-38.18	20230320	5140	19.07	20230102	9900	-38.18	20230320	5140	19.07	20230102	0.54	N	059270	500	50 억		59589	N	N	0	N	00	N
55	20231122	110629	57	100.00	KOSDAQ		금속	N	N	N	N		N	6120	50	2	0.82	94029230	15373	81.78	6070	6190	6020	7890	4250	6070	6116.52	0.59	0	738	6190	6130	6070	6010	5950	6100	5980	50	1820	500	4370	10	1	10020848	613	-63.75	1.63	12	0.15	-96.00	3749.00	9900	20230320	-38.18	5140	20230102	19.07	9900	-38.18	20230320	5140	19.07	20230102	9900	-38.18	20230320	5140	19.07	20230102	0.54	N	059270	500	50 억		59589	N	N	0	N	00	N
56	20231122	100612	57	100.00	KOSDAQ		금속	N	N	N	N		N	6140	70	2	1.15	46249130	7597	40.41	6070	6150	6020	7890	4250	6070	6087.81	0.59	0	-182	6190	6130	6070	6010	5950	6100	5980	50	1820	500	4370	10	1	10020848	615	-63.96	1.64	12	0.08	-96.00	3749.00	9900	20230320	-37.98	5140	20230102	19.46	9900	-37.98	20230320	5140	19.46	20230102	9900	-37.98	20230320	5140	19.46	20230102	0.54	N	059270	500	50 억		59589	N	N	0	N	00	N
57	20231122	090543	57	100.00	KOSDAQ		금속	N	N	N	N		N	6070	0	3	0.00	4327910	713	3.79	6070	6070	6070	7890	4250	6070	6070.00	0.59	0	-13	6190	6130	6070	6010	5950	6100	5980	50	1820	500	4370	10	1	10020848	608	-63.23	1.62	12	0.01	-96.00	3749.00	9900	20230320	-38.69	5140	20230102	18.09	9900	-38.69	20230320	5140	18.09	20230102	9900	-38.69	20230320	5140	18.09	20230102	0.54	N	059270	500	50 억		59589	N	N	0	N	00	N
58	20231121	160545	57	100.00	KOSDAQ		금속	N	N	N	N		N	6070	0	3	0.00	113995350	18797	59.20	6100	6130	6010	7890	4250	6070	6064.53	0.55	0	4488	6283	6176	6033	5926	5783	6230	5980	50	1820	500	4370	10	1	10020848	608	-63.23	1.62	12	0.19	-96.00	3749.00	9900	20230320	-38.69	5140	20230102	18.09	9900	-38.69	20230320	5140	18.09	20230102	9900	-38.69	20230320	5140	18.09	20230102	0.53	N	059270	500	50 억		55069	N	N	0	N	00	N
59	20231121	150545	57	100.00	KOSDAQ		금속	N	N	N	N		N	6030	-40	5	-0.66	109600710	18069	56.91	6100	6130	6010	7890	4250	6070	6065.68	0.55	0	4689	6283	6176	6033	5926	5783	6230	5980	50	1820	500	4370	10	1	10020848	604	-62.81	1.61	12	0.18	-96.00	3749.00	9900	20230320	-39.09	5140	20230102	17.32	9900	-39.09	20230320	5140	17.32	20230102	9900	-39.09	20230320	5140	17.32	20230102	0.53	N	059270	500	50 억		55069	N	N	0	N	00	N
60	20231121	140540	57	100.00	KOSDAQ		금속	N	N	N	N		N	6090	20	2	0.33	82510730	13585	42.79	6100	6130	6010	7890	4250	6070	6073.66	0.55	0	4621	6283	6176	6033	5926	5783	6230	5980	50	1820	500	4370	10	1	10020848	610	-63.44	1.62	12	0.14	-96.00	3749.00	9900	20230320	-38.48	5140	20230102	18.48	9900	-38.48	20230320	5140	18.48	20230102	9900	-38.48	20230320	5140	18.48	20230102	0.53	N	059270	500	50 억		55069	N	N	0	N	00	N
61	20231121	130537	57	100.00	KOSDAQ		금속	N	N	N	N		N	6090	20	2	0.33	77264290	12722	40.07	6100	6130	6010	7890	4250	6070	6073.28	0.55	0	4697	6283	6176	6033	5926	5783	6230	5980	50	1820	500	4370	10	1	10020848	610	-63.44	1.62	12	0.13	-96.00	3749.00	9900	20230320	-38.48	5140	20230102	18.48	9900	-38.48	20230320	5140	18.48	20230102	9900	-38.48	20230320	5140	18.48	20230102	0.53	N	059270	500	50 억		55069	N	N	0	N	00	N
62	20231121	120535	57	100.00	KOSDAQ		금속	N	N	N	N		N	6110	40	2	0.66	70273080	11577	36.46	6100	6130	6010	7890	4250	6070	6070.06	0.55	0	4768	6283	6176	6033	5926	5783	6230	5980	50	1820	500	4370	10	1	10020848	612	-63.65	1.63	12	0.12	-96.00	3749.00	9900	20230320	-38.28	5140	20230102	18.87	9900	-38.28	20230320	5140	18.87	20230102	9900	-38.28	20230320	5140	18.87	20230102	0.53	N	059270	500	50 억		55069	N	N	0	N	00	N
63	20231121	110536	57	100.00	KOSDAQ		금속	N	N	N	N		N	6090	20	2	0.33	61382000	10118	31.87	6100	6130	6010	7890	4250	6070	6066.61	0.55	0	4630	6283	6176	6033	5926	5783	6230	5980	50	1820	500	4370	10	1	10020848	610	-63.44	1.62	12	0.10	-96.00	3749.00	9900	20230320	-38.48	5140	20230102	18.48	9900	-38.48	20230320	5140	18.48	20230102	9900	-38.48	20230320	5140	18.48	20230102	0.53	N	059270	500	50 억		55069	N	N	0	N	00	N
64	20231121	100523	57	100.00	KOSDAQ		금속	N	N	N	N		N	6060	-10	5	-0.16	23387060	3864	12.17	6100	6130	6020	7890	4250	6070	6052.55	0.55	0	608	6283	6176	6033	5926	5783	6230	5980	50	1820	500	4370	10	1	10020848	607	-63.12	1.62	12	0.04	-96.00	3749.00	9900	20230320	-38.79	5140	20230102	17.90	9900	-38.79	20230320	5140	17.90	20230102	9900	-38.79	20230320	5140	17.90	20230102	0.53	N	059270	500	50 억		55069	N	N	0	N	00	N
65	20231121	090529	57	100.00	KOSDAQ		금속	N	N	N	N		N	6100	30	2	0.49	1477130	242	0.76	6100	6130	6100	7890	4250	6070	6103.84	0.55	0	-96	6283	6176	6033	5926	5783	6230	5980	50	1820	500	4370	10	1	10020848	611	-63.54	1.63	12	0.00	-96.00	3749.00	9900	20230320	-38.38	5140	20230102	18.68	9900	-38.38	20230320	5140	18.68	20230102	9900	-38.38	20230320	5140	18.68	20230102	0.53	N	059270	500	50 억		55069	N	N	0	N	00	N
66	20231120	160533	57	100.00	KOSDAQ		금속	N	N	N	N		N	6070	140	2	2.36	189794870	31323	166.90	5900	6140	5890	7700	4160	5930	6059.28	0.38	0	16192	6063	5996	5953	5886	5843	5975	5865	50	1770	500	4260	10	1	10020848	608	-63.23	1.62	12	0.31	-96.00	3749.00	9900	20230320	-38.69	5140	20230102	18.09	9900	-38.69	20230320	5140	18.09	20230102	9900	-38.69	20230320	5140	18.09	20230102	0.48	N	059270	500	50 억		38517	N	N	0	N	00	N
67	20231120	150537	57	100.00	KOSDAQ		금속	N	N	N	N		N	6070	140	2	2.36	170894310	28219	150.37	5900	6140	5890	7700	4160	5930	6056.00	0.38	0	15847	6063	5996	5953	5886	5843	5975	5865	50	1770	500	4260	10	1	10020848	608	-63.23	1.62	12	0.28	-96.00	3749.00	9900	20230320	-38.69	5140	20230102	18.09	9900	-38.69	20230320	5140	18.09	20230102	9900	-38.69	20230320	5140	18.09	20230102	0.48	N	059270	500	50 억		38517	N	N	0	N	00	N
68	20231120	140536	57	100.00	KOSDAQ		금속	N	N	N	N		N	6100	170	2	2.87	149314610	24662	131.41	5900	6140	5890	7700	4160	5930	6054.44	0.38	0	13734	6063	5996	5953	5886	5843	5975	5865	50	1770	500	4260	10	1	10020848	611	-63.54	1.63	12	0.25	-96.00	3749.00	9900	20230320	-38.38	5140	20230102	18.68	9900	-38.38	20230320	5140	18.68	20230102	9900	-38.38	20230320	5140	18.68	20230102	0.48	N	059270	500	50 억		38517	N	N	0	N	00	N
69	20231120	130533	57	100.00	KOSDAQ		금속	N	N	N	N		N	6110	180	2	3.04	139994640	23131	123.25	5900	6140	5890	7700	4160	5930	6052.25	0.38	0	13666	6063	5996	5953	5886	5843	5975	5865	50	1770	500	4260	10	1	10020848	612	-63.65	1.63	12	0.23	-96.00	3749.00	9900	20230320	-38.28	5140	20230102	18.87	9900	-38.28	20230320	5140	18.87	20230102	9900	-38.28	20230320	5140	18.87	20230102	0.48	N	059270	500	50 억		38517	N	N	0	N	00	N
70	20231120	120535	57	100.00	KOSDAQ		금속	N	N	N	N		N	6050	120	2	2.02	77357890	12843	68.43	5900	6090	5890	7700	4160	5930	6023.35	0.38	0	7261	6063	5996	5953	5886	5843	5975	5865	50	1770	500	4260	10	1	10020848	606	-63.02	1.61	12	0.13	-96.00	3749.00	9900	20230320	-38.89	5140	20230102	17.70	9900	-38.89	20230320	5140	17.70	20230102	9900	-38.89	20230320	5140	17.70	20230102	0.48	N	059270	500	50 억		38517	N	N	0	N	00	N
71	20231120	110533	57	100.00	KOSDAQ		금속	N	N	N	N		N	6060	130	2	2.19	72959270	12115	64.55	5900	6090	5890	7700	4160	5930	6022.23	0.38	0	7217	6063	5996	5953	5886	5843	5975	5865	50	1770	500	4260	10	1	10020848	607	-63.12	1.62	12	0.12	-96.00	3749.00	9900	20230320	-38.79	5140	20230102	17.90	9900	-38.79	20230320	5140	17.90	20230102	9900	-38.79	20230320	5140	17.90	20230102	0.48	N	059270	500	50 억		38517	N	N	0	N	00	N
72	20231120	100530	57	100.00	KOSDAQ		금속	N	N	N	N		N	6090	160	2	2.70	59377330	9873	52.61	5900	6090	5890	7700	4160	5930	6014.11	0.38	0	6968	6063	5996	5953	5886	5843	5975	5865	50	1770	500	4260	10	1	10020848	610	-63.44	1.62	12	0.10	-96.00	3749.00	9900	20230320	-38.48	5140	20230102	18.48	9900	-38.48	20230320	5140	18.48	20230102	9900	-38.48	20230320	5140	18.48	20230102	0.48	N	059270	500	50 억		38517	N	N	0	N	00	N
73	20231120	090536	57	100.00	KOSDAQ		금속	N	N	N	N		N	5950	20	2	0.34	7551420	1280	6.82	5900	5950	5890	7700	4160	5930	5899.55	0.38	0	512	6063	5996	5953	5886	5843	5975	5865	50	1770	500	4260	10	1	10020848	596	-61.98	1.59	12	0.01	-96.00	3749.00	9900	20230320	-39.90	5140	20230102	15.76	9900	-39.90	20230320	5140	15.76	20230102	9900	-39.90	20230320	5140	15.76	20230102	0.48	N	059270	500	50 억		38517	N	N	0	N	00	N
74	20231117	160546	57	100.00	KOSDAQ		금속	N	N	N	N		N	5930	-150	5	-2.47	111498630	18754	69.97	6020	6020	5910	7900	4260	6080	5945.33	0.48	0	-9542	6253	6166	6083	5996	5913	6210	6040	50	1820	500	4370	10	1	10020848	594	-61.77	1.58	12	0.19	-96.00	3749.00	9900	20230320	-40.10	5140	20230102	15.37	9900	-40.10	20230320	5140	15.37	20230102	9900	-40.10	20230320	5140	15.37	20230102	0.48	N	059270	500	50 억		48059	N	N	0	N	00	N
75	20231117	150549	57	100.00	KOSDAQ		금속	N	N	N	N		N	5940	-140	5	-2.30	100839780	16957	63.27	6020	6020	5910	7900	4260	6080	5946.79	0.48	0	-9335	6253	6166	6083	5996	5913	6210	6040	50	1820	500	4370	10	1	10020848	595	-61.88	1.58	12	0.17	-96.00	3749.00	9900	20230320	-40.00	5140	20230102	15.56	9900	-40.00	20230320	5140	15.56	20230102	9900	-40.00	20230320	5140	15.56	20230102	0.48	N	059270	500	50 억		48059	N	N	0	N	00	N
76	20231117	140547	57	100.00	KOSDAQ		금속	N	N	N	N		N	5960	-120	5	-1.97	88472610	14870	55.48	6020	6020	5910	7900	4260	6080	5949.74	0.48	0	-8690	6253	6166	6083	5996	5913	6210	6040	50	1820	500	4370	10	1	10020848	597	-62.08	1.59	12	0.15	-96.00	3749.00	9900	20230320	-39.80	5140	20230102	15.95	9900	-39.80	20230320	5140	15.95	20230102	9900	-39.80	20230320	5140	15.95	20230102	0.48	N	059270	500	50 억		48059	N	N	0	N	00	N
77	20231117	130546	57	100.00	KOSDAQ		금속	N	N	N	N		N	5980	-100	5	-1.64	84304090	14168	52.86	6020	6020	5910	7900	4260	6080	5950.32	0.48	0	-8687	6253	6166	6083	5996	5913	6210	6040	50	1820	500	4370	10	1	10020848	599	-62.29	1.60	12	0.14	-96.00	3749.00	9900	20230320	-39.60	5140	20230102	16.34	9900	-39.60	20230320	5140	16.34	20230102	9900	-39.60	20230320	5140	16.34	20230102	0.48	N	059270	500	50 억		48059	N	N	0	N	00	N
78	20231117	120547	57	100.00	KOSDAQ		금속	N	N	N	N		N	5990	-90	5	-1.48	78833310	13247	49.42	6020	6020	5910	7900	4260	6080	5951.03	0.48	0	-8580	6253	6166	6083	5996	5913	6210	6040	50	1820	500	4370	10	1	10020848	600	-62.40	1.60	12	0.13	-96.00	3749.00	9900	20230320	-39.49	5140	20230102	16.54	9900	-39.49	20230320	5140	16.54	20230102	9900	-39.49	20230320	5140	16.54	20230102	0.48	N	059270	500	50 억		48059	N	N	0	N	00	N
79	20231117	110548	57	100.00	KOSDAQ		금속	N	N	N	N		N	5960	-120	5	-1.97	72744060	12225	45.61	6020	6020	5910	7900	4260	6080	5950.43	0.48	0	-8517	6253	6166	6083	5996	5913	6210	6040	50	1820	500	4370	10	1	10020848	597	-62.08	1.59	12	0.12	-96.00	3749.00	9900	20230320	-39.80	5140	20230102	15.95	9900	-39.80	20230320	5140	15.95	20230102	9900	-39.80	20230320	5140	15.95	20230102	0.48	N	059270	500	50 억		48059	N	N	0	N	00	N
80	20231117	100547	57	100.00	KOSDAQ		금속	N	N	N	N		N	6000	-80	5	-1.32	31928420	5354	19.98	6020	6020	5930	7900	4260	6080	5963.47	0.48	0	-4942	6253	6166	6083	5996	5913	6210	6040	50	1820	500	4370	10	1	10020848	601	-62.50	1.60	12	0.05	-96.00	3749.00	9900	20230320	-39.39	5140	20230102	16.73	9900	-39.39	20230320	5140	16.73	20230102	9900	-39.39	20230320	5140	16.73	20230102	0.48	N	059270	500	50 억		48059	N	N	0	N	00	N
81	20231117	090548	57	100.00	KOSDAQ		금속	N	N	N	N		N	6000	-80	5	-1.32	6883310	1147	4.28	6020	6020	6000	7900	4260	6080	6001.14	0.48	0	-1121	6253	6166	6083	5996	5913	6210	6040	50	1820	500	4370	10	1	10020848	601	-62.50	1.60	12	0.01	-96.00	3749.00	9900	20230320	-39.39	5140	20230102	16.73	9900	-39.39	20230320	5140	16.73	20230102	9900	-39.39	20230320	5140	16.73	20230102	0.48	N	059270	500	50 억		48059	N	N	0	N	00	N
82	20231116	160544	57	100.00	KOSDAQ		금속	N	N	N	N		N	6050	50	2	0.83	158015180	26100	173.01	6020	6170	6000	7800	4200	6000	6054.33	0.40	0	6721	6146	6072	6006	5932	5866	6110	5970	50	1800	500	4320	10	1	10020848	606	-63.02	1.61	12	0.26	-96.00	3749.00	9900	20230320	-38.89	5140	20230102	17.70	9900	-38.89	20230320	5140	17.70	20230102	9900	-38.89	20230320	5140	17.70	20230102	0.49	N	059270	500	50 억		40384	N	N	0	N	00	N
83	20231116	150544	57	100.00	KOSDAQ		금속	N	N	N	N		N	6060	60	2	1.00	144424610	23851	158.10	6020	6170	6000	7800	4200	6000	6055.40	0.40	0	5906	6146	6072	6006	5932	5866	6110	5970	50	1800	500	4320	10	1	10020848	607	-63.12	1.62	12	0.24	-96.00	3749.00	9900	20230320	-38.79	5140	20230102	17.90	9900	-38.79	20230320	5140	17.90	20230102	9900	-38.79	20230320	5140	17.90	20230102	0.49	N	059270	500	50 억		40384	N	N	0	N	00	N
84	20231116	140527	57	100.00	KOSDAQ		금속	N	N	N	N		N	6040	40	2	0.67	116487240	19227	127.45	6020	6170	6000	7800	4200	6000	6058.68	0.40	0	3339	6146	6072	6006	5932	5866	6110	5970	50	1800	500	4320	10	1	10020848	605	-62.92	1.61	12	0.19	-96.00	3749.00	9900	20230320	-38.99	5140	20230102	17.51	9900	-38.99	20230320	5140	17.51	20230102	9900	-38.99	20230320	5140	17.51	20230102	0.49	N	059270	500	50 억		40384	N	N	0	N	00	N
85	20231116	130543	57	100.00	KOSDAQ		금속	N	N	N	N		N	6030	30	2	0.50	101514790	16738	110.95	6020	6170	6020	7800	4200	6000	6065.12	0.40	0	2689	6146	6072	6006	5932	5866	6110	5970	50	1800	500	4320	10	1	10020848	604	-62.81	1.61	12	0.17	-96.00	3749.00	9900	20230320	-39.09	5140	20230102	17.32	9900	-39.09	20230320	5140	17.32	20230102	9900	-39.09	20230320	5140	17.32	20230102	0.49	N	059270	500	50 억		40384	N	N	0	N	00	N
86	20231116	120546	57	100.00	KOSDAQ		금속	N	N	N	N		N	6070	70	2	1.17	70616490	11621	77.03	6020	6170	6020	7800	4200	6000	6076.96	0.40	0	1546	6146	6072	6006	5932	5866	6110	5970	50	1800	500	4320	10	1	10020848	608	-63.23	1.62	12	0.12	-96.00	3749.00	9900	20230320	-38.69	5140	20230102	18.09	9900	-38.69	20230320	5140	18.09	20230102	9900	-38.69	20230320	5140	18.09	20230102	0.49	N	059270	500	50 억		40384	N	N	0	N	00	N
87	20231116	110542	57	100.00	KOSDAQ		금속	N	N	N	N		N	6090	90	2	1.50	64847460	10670	70.73	6020	6170	6020	7800	4200	6000	6077.92	0.40	0	1318	6146	6072	6006	5932	5866	6110	5970	50	1800	500	4320	10	1	10020848	610	-63.44	1.62	12	0.11	-96.00	3749.00	9900	20230320	-38.48	5140	20230102	18.48	9900	-38.48	20230320	5140	18.48	20230102	9900	-38.48	20230320	5140	18.48	20230102	0.49	N	059270	500	50 억		40384	N	N	0	N	00	N
88	20231116	100543	57	100.00	KOSDAQ		금속	N	N	N	N		N	6090	90	2	1.50	5013430	832	5.52	6020	6090	6020	7800	4200	6000	6027.40	0.40	0	-269	6146	6072	6006	5932	5866	6110	5970	50	1800	500	4320	10	1	10020848	610	-63.44	1.62	12	0.01	-96.00	3749.00	9900	20230320	-38.48	5140	20230102	18.48	9900	-38.48	20230320	5140	18.48	20230102	9900	-38.48	20230320	5140	18.48	20230102	0.49	N	059270	500	50 억		40384	N	N	0	N	00	N
89	20231116	090543	57	100.00	KOSDAQ		금속	N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	7800	4200	6000	0.00	0.40	0	0	6146	6072	6006	5932	5866	6110	5970	50	1800	500	4320	10	1	10020848	601	-62.50	1.60	12	0.00	-96.00	3749.00	9900	20230320	-39.39	5140	20230102	16.73	9900	-39.39	20230320	5140	16.73	20230102	9900	-39.39	20230320	5140	16.73	20230102	0.49	N	059270	500	50 억		40384	N	N	0	N	00	N
90	20231115	160510	57	100.00	KOSDAQ		금속	N	N	N	N		N	6000	60	2	1.01	89681090	14880	128.75	5960	6080	5940	7720	4160	5940	6027.70	0.34	0	5705	6126	6032	5876	5782	5626	6080	5830	50	1780	500	4270	10	1	10020848	601	-62.50	1.60	12	0.15	-96.00	3749.00	9900	20230320	-39.39	5140	20230102	16.73	9900	-39.39	20230320	5140	16.73	20230102	9900	-39.39	20230320	5140	16.73	20230102	0.49	N	059270	500	50 억		34466	N	N	0	N	00	N
91	20231115	150550	57	100.00	KOSDAQ		금속	N	N	N	N		N	5980	40	2	0.67	70075660	11607	100.43	5960	6080	5940	7720	4160	5940	6037.36	0.34	0	4657	6126	6032	5876	5782	5626	6080	5830	50	1780	500	4270	10	1	10020848	599	-62.29	1.60	12	0.12	-96.00	3749.00	9900	20230320	-39.60	5140	20230102	16.34	9900	-39.60	20230320	5140	16.34	20230102	9900	-39.60	20230320	5140	16.34	20230102	0.49	N	059270	500	50 억		34466	N	N	0	N	00	N
92	20231115	140549	57	100.00	KOSDAQ		금속	N	N	N	N		N	6010	70	2	1.18	58959800	9756	84.42	5960	6080	5940	7720	4160	5940	6043.44	0.34	0	4374	6126	6032	5876	5782	5626	6080	5830	50	1780	500	4270	10	1	10020848	602	-62.60	1.60	12	0.10	-96.00	3749.00	9900	20230320	-39.29	5140	20230102	16.93	9900	-39.29	20230320	5140	16.93	20230102	9900	-39.29	20230320	5140	16.93	20230102	0.49	N	059270	500	50 억		34466	N	N	0	N	00	N
93	20231115	130551	57	100.00	KOSDAQ		금속	N	N	N	N		N	6050	110	2	1.85	54452350	9009	77.95	5960	6080	5940	7720	4160	5940	6044.22	0.34	0	4332	6126	6032	5876	5782	5626	6080	5830	50	1780	500	4270	10	1	10020848	606	-63.02	1.61	12	0.09	-96.00	3749.00	9900	20230320	-38.89	5140	20230102	17.70	9900	-38.89	20230320	5140	17.70	20230102	9900	-38.89	20230320	5140	17.70	20230102	0.49	N	059270	500	50 억		34466	N	N	0	N	00	N
94	20231115	120553	57	100.00	KOSDAQ		금속	N	N	N	N		N	6060	120	2	2.02	45303640	7499	64.89	5960	6080	5940	7720	4160	5940	6041.29	0.34	0	3288	6126	6032	5876	5782	5626	6080	5830	50	1780	500	4270	10	1	10020848	607	-63.12	1.62	12	0.07	-96.00	3749.00	9900	20230320	-38.79	5140	20230102	17.90	9900	-38.79	20230320	5140	17.90	20230102	9900	-38.79	20230320	5140	17.90	20230102	0.49	N	059270	500	50 억		34466	N	N	0	N	00	N
95	20231115	110557	57	100.00	KOSDAQ		금속	N	N	N	N		N	6010	70	2	1.18	40423800	6693	57.91	5960	6080	5940	7720	4160	5940	6039.71	0.34	0	3240	6126	6032	5876	5782	5626	6080	5830	50	1780	500	4270	10	1	10020848	602	-62.60	1.60	12	0.07	-96.00	3749.00	9900	20230320	-39.29	5140	20230102	16.93	9900	-39.29	20230320	5140	16.93	20230102	9900	-39.29	20230320	5140	16.93	20230102	0.49	N	059270	500	50 억		34466	N	N	0	N	00	N
96	20231115	100554	57	100.00	KOSDAQ		금속	N	N	N	N		N	6060	120	2	2.02	23737130	3936	34.06	5960	6080	5940	7720	4160	5940	6030.77	0.34	0	2044	6126	6032	5876	5782	5626	6080	5830	50	1780	500	4270	10	1	10020848	607	-63.12	1.62	12	0.04	-96.00	3749.00	9900	20230320	-38.79	5140	20230102	17.90	9900	-38.79	20230320	5140	17.90	20230102	9900	-38.79	20230320	5140	17.90	20230102	0.49	N	059270	500	50 억		34466	N	N	0	N	00	N
97	20231115	090547	57	100.00	KOSDAQ		금속	N	N	N	N		N	6000	60	2	1.01	4105760	689	5.96	5960	6000	5940	7720	4160	5940	5959.01	0.34	0	-130	6126	6032	5876	5782	5626	6080	5830	50	1780	500	4270	10	1	10020848	601	-62.50	1.60	12	0.01	-96.00	3749.00	9900	20230320	-39.39	5140	20230102	16.73	9900	-39.39	20230320	5140	16.73	20230102	9900	-39.39	20230320	5140	16.73	20230102	0.49	N	059270	500	50 억		34466	N	N	0	N	00	N
98	20231114	160542	57	100.00	KOSDAQ		금속	N	N	N	N		N	5940	180	2	3.12	67362810	11432	70.32	5760	5970	5720	7480	4040	5760	5892.48	0.30	0	4199	6033	5896	5803	5666	5573	5850	5620	50	1720	500	4140	10	1	10020848	595	-61.88	1.58	12	0.11	-96.00	3749.00	9900	20230320	-40.00	5140	20230102	15.56	9900	-40.00	20230320	5140	15.56	20230102	9900	-40.00	20230320	5140	15.56	20230102	0.49	N	059270	500	50 억		30265	N	N	0	N	00	N
99	20231114	150542	57	100.00	KOSDAQ		금속	N	N	N	N		N	5940	180	2	3.12	60444550	10260	63.12	5760	5970	5720	7480	4040	5760	5891.28	0.30	0	4103	6033	5896	5803	5666	5573	5850	5620	50	1720	500	4140	10	1	10020848	595	-61.88	1.58	12	0.10	-96.00	3749.00	9900	20230320	-40.00	5140	20230102	15.56	9900	-40.00	20230320	5140	15.56	20230102	9900	-40.00	20230320	5140	15.56	20230102	0.49	N	059270	500	50 억		30265	N	N	0	N	00	N
100	20231114	140541	57	100.00	KOSDAQ		금속	N	N	N	N		N	5930	170	2	2.95	56964400	9671	59.49	5760	5970	5720	7480	4040	5760	5890.23	0.30	0	4252	6033	5896	5803	5666	5573	5850	5620	50	1720	500	4140	10	1	10020848	594	-61.77	1.58	12	0.10	-96.00	3749.00	9900	20230320	-40.10	5140	20230102	15.37	9900	-40.10	20230320	5140	15.37	20230102	9900	-40.10	20230320	5140	15.37	20230102	0.49	N	059270	500	50 억		30265	N	N	0	N	00	N
101	20231114	130544	57	100.00	KOSDAQ		금속	N	N	N	N		N	5900	140	2	2.43	54752510	9298	57.20	5760	5970	5720	7480	4040	5760	5888.63	0.30	0	4283	6033	5896	5803	5666	5573	5850	5620	50	1720	500	4140	10	1	10020848	591	-61.46	1.57	12	0.09	-96.00	3749.00	9900	20230320	-40.40	5140	20230102	14.79	9900	-40.40	20230320	5140	14.79	20230102	9900	-40.40	20230320	5140	14.79	20230102	0.49	N	059270	500	50 억		30265	N	N	0	N	00	N
102	20231114	120544	57	100.00	KOSDAQ		금속	N	N	N	N		N	5890	130	2	2.26	51110890	8681	53.40	5760	5970	5720	7480	4040	5760	5887.67	0.30	0	3918	6033	5896	5803	5666	5573	5850	5620	50	1720	500	4140	10	1	10020848	590	-61.35	1.57	12	0.09	-96.00	3749.00	9900	20230320	-40.51	5140	20230102	14.59	9900	-40.51	20230320	5140	14.59	20230102	9900	-40.51	20230320	5140	14.59	20230102	0.49	N	059270	500	50 억		30265	N	N	0	N	00	N
103	20231114	110550	57	100.00	KOSDAQ		금속	N	N	N	N		N	5930	170	2	2.95	41631300	7075	43.52	5760	5970	5720	7480	4040	5760	5884.28	0.30	0	3430	6033	5896	5803	5666	5573	5850	5620	50	1720	500	4140	10	1	10020848	594	-61.77	1.58	12	0.07	-96.00	3749.00	9900	20230320	-40.10	5140	20230102	15.37	9900	-40.10	20230320	5140	15.37	20230102	9900	-40.10	20230320	5140	15.37	20230102	0.49	N	059270	500	50 억		30265	N	N	0	N	00	N
104	20231114	100544	57	100.00	KOSDAQ		금속	N	N	N	N		N	5950	190	2	3.30	31676530	5402	33.23	5760	5950	5720	7480	4040	5760	5863.85	0.30	0	3029	6033	5896	5803	5666	5573	5850	5620	50	1720	500	4140	10	1	10020848	596	-61.98	1.59	12	0.05	-96.00	3749.00	9900	20230320	-39.90	5140	20230102	15.76	9900	-39.90	20230320	5140	15.76	20230102	9900	-39.90	20230320	5140	15.76	20230102	0.49	N	059270	500	50 억		30265	N	N	0	N	00	N
105	20231114	090539	57	100.00	KOSDAQ		금속	N	N	N	N		N	5840	80	2	1.39	207960	36	0.22	5760	5840	5760	7480	4040	5760	5776.67	0.30	0	4	6033	5896	5803	5666	5573	5850	5620	50	1720	500	4140	10	1	10020848	585	-60.83	1.56	12	0.00	-96.00	3749.00	9900	20230320	-41.01	5140	20230102	13.62	9900	-41.01	20230320	5140	13.62	20230102	9900	-41.01	20230320	5140	13.62	20230102	0.49	N	059270	500	50 억		30265	N	N	0	N	00	N
106	20231113	160535	57	100.00	KOSDAQ		금속	N	N	N	N		N	5760	-90	5	-1.54	93630070	16194	64.45	5940	5940	5710	7600	4100	5850	5781.80	0.31	0	-263	6170	6010	5910	5750	5650	5960	5700	50	1750	500	4210	10	1	10020848	577	-60.00	1.54	12	0.16	-96.00	3749.00	9900	20230320	-41.82	5140	20230102	12.06	9900	-41.82	20230320	5140	12.06	20230102	9900	-41.82	20230320	5140	12.06	20230102	0.49	N	059270	500	50 억		30627	N	N	0	N	00	N
107	20231113	150535	57	100.00	KOSDAQ		금속	N	N	N	N		N	5770	-80	5	-1.37	74041240	12777	50.85	5940	5940	5720	7600	4100	5850	5794.88	0.31	0	-250	6170	6010	5910	5750	5650	5960	5700	50	1750	500	4210	10	1	10020848	578	-60.10	1.54	12	0.13	-96.00	3749.00	9900	20230320	-41.72	5140	20230102	12.26	9900	-41.72	20230320	5140	12.26	20230102	9900	-41.72	20230320	5140	12.26	20230102	0.49	N	059270	500	50 억		30627	N	N	0	N	00	N
108	20231113	140533	57	100.00	KOSDAQ		금속	N	N	N	N		N	5780	-70	5	-1.20	54771860	9424	37.50	5940	5940	5750	7600	4100	5850	5811.95	0.31	0	-249	6170	6010	5910	5750	5650	5960	5700	50	1750	500	4210	10	1	10020848	579	-60.21	1.54	12	0.09	-96.00	3749.00	9900	20230320	-41.62	5140	20230102	12.45	9900	-41.62	20230320	5140	12.45	20230102	9900	-41.62	20230320	5140	12.45	20230102	0.49	N	059270	500	50 억		30627	N	N	0	N	00	N
109	20231113	130531	57	100.00	KOSDAQ		금속	N	N	N	N		N	5770	-80	5	-1.37	46961050	8067	32.10	5940	5940	5760	7600	4100	5850	5821.38	0.31	0	-544	6170	6010	5910	5750	5650	5960	5700	50	1750	500	4210	10	1	10020848	578	-60.10	1.54	12	0.08	-96.00	3749.00	9900	20230320	-41.72	5140	20230102	12.26	9900	-41.72	20230320	5140	12.26	20230102	9900	-41.72	20230320	5140	12.26	20230102	0.49	N	059270	500	50 억		30627	N	N	0	N	00	N
110	20231113	120532	57	100.00	KOSDAQ		금속	N	N	N	N		N	5760	-90	5	-1.54	43542450	7474	29.74	5940	5940	5760	7600	4100	5850	5825.86	0.31	0	-873	6170	6010	5910	5750	5650	5960	5700	50	1750	500	4210	10	1	10020848	577	-60.00	1.54	12	0.07	-96.00	3749.00	9900	20230320	-41.82	5140	20230102	12.06	9900	-41.82	20230320	5140	12.06	20230102	9900	-41.82	20230320	5140	12.06	20230102	0.49	N	059270	500	50 억		30627	N	N	0	N	00	N
111	20231113	110531	57	100.00	KOSDAQ		금속	N	N	N	N		N	5830	-20	5	-0.34	24393670	4168	16.59	5940	5940	5790	7600	4100	5850	5852.61	0.31	0	-709	6170	6010	5910	5750	5650	5960	5700	50	1750	500	4210	10	1	10020848	584	-60.73	1.56	12	0.04	-96.00	3749.00	9900	20230320	-41.11	5140	20230102	13.42	9900	-41.11	20230320	5140	13.42	20230102	9900	-41.11	20230320	5140	13.42	20230102	0.49	N	059270	500	50 억		30627	N	N	0	N	00	N
112	20231113	100529	57	100.00	KOSDAQ		금속	N	N	N	N		N	5850	0	3	0.00	13200910	2245	8.93	5940	5940	5850	7600	4100	5850	5880.14	0.31	0	32	6170	6010	5910	5750	5650	5960	5700	50	1750	500	4210	10	1	10020848	586	-60.94	1.56	12	0.02	-96.00	3749.00	9900	20230320	-40.91	5140	20230102	13.81	9900	-40.91	20230320	5140	13.81	20230102	9900	-40.91	20230320	5140	13.81	20230102	0.49	N	059270	500	50 억		30627	N	N	0	N	00	N
113	20231113	090534	57	100.00	KOSDAQ		금속	N	N	N	N		N	5920	70	2	1.20	973080	164	0.65	5940	5940	5920	7600	4100	5850	5933.41	0.31	0	99	6170	6010	5910	5750	5650	5960	5700	50	1750	500	4210	10	1	10020848	593	-61.67	1.58	12	0.00	-96.00	3749.00	9900	20230320	-40.20	5140	20230102	15.18	9900	-40.20	20230320	5140	15.18	20230102	9900	-40.20	20230320	5140	15.18	20230102	0.49	N	059270	500	50 억		30627	N	N	0	N	00	N
114	20231110	160550	57	100.00	KOSDAQ		금속	N	N	N	N		N	5850	-230	5	-3.78	145665490	24688	116.04	6070	6070	5810	7900	4260	6080	5900.98	0.38	0	-7006	6293	6186	6083	5976	5873	6135	5925	50	1820	500	4370	10	1	10020848	586	-60.94	1.56	12	0.25	-96.00	3749.00	9900	20230320	-40.91	5140	20230102	13.81	9900	-40.91	20230320	5140	13.81	20230102	9900	-40.91	20230320	5140	13.81	20230102	0.47	N	059270	500	50 억		37633	N	N	0	N	00	N
115	20231110	150542	57	100.00	KOSDAQ		금속	N	N	N	N		N	5890	-190	5	-3.12	135596780	22969	107.96	6070	6070	5810	7900	4260	6080	5903.47	0.38	0	-6933	6293	6186	6083	5976	5873	6135	5925	50	1820	500	4370	10	1	10020848	590	-61.35	1.57	12	0.23	-96.00	3749.00	9900	20230320	-40.51	5140	20230102	14.59	9900	-40.51	20230320	5140	14.59	20230102	9900	-40.51	20230320	5140	14.59	20230102	0.47	N	059270	500	50 억		37633	N	N	0	N	00	N
116	20231110	140537	57	100.00	KOSDAQ		금속	N	N	N	N		N	5960	-120	5	-1.97	109947160	18609	87.47	6070	6070	5810	7900	4260	6080	5908.28	0.38	0	-6338	6293	6186	6083	5976	5873	6135	5925	50	1820	500	4370	10	1	10020848	597	-62.08	1.59	12	0.19	-96.00	3749.00	9900	20230320	-39.80	5140	20230102	15.95	9900	-39.80	20230320	5140	15.95	20230102	9900	-39.80	20230320	5140	15.95	20230102	0.47	N	059270	500	50 억		37633	N	N	0	N	00	N
117	20231110	130538	57	100.00	KOSDAQ		금속	N	N	N	N		N	5880	-200	5	-3.29	101382920	17159	80.65	6070	6070	5810	7900	4260	6080	5908.44	0.38	0	-6293	6293	6186	6083	5976	5873	6135	5925	50	1820	500	4370	10	1	10020848	589	-61.25	1.57	12	0.17	-96.00	3749.00	9900	20230320	-40.61	5140	20230102	14.40	9900	-40.61	20230320	5140	14.40	20230102	9900	-40.61	20230320	5140	14.40	20230102	0.47	N	059270	500	50 억		37633	N	N	0	N	00	N
118	20231110	120539	57	100.00	KOSDAQ		금속	N	N	N	N		N	5870	-210	5	-3.45	88167510	14909	70.08	6070	6070	5810	7900	4260	6080	5913.71	0.38	0	-6482	6293	6186	6083	5976	5873	6135	5925	50	1820	500	4370	10	1	10020848	588	-61.15	1.57	12	0.15	-96.00	3749.00	9900	20230320	-40.71	5140	20230102	14.20	9900	-40.71	20230320	5140	14.20	20230102	9900	-40.71	20230320	5140	14.20	20230102	0.47	N	059270	500	50 억		37633	N	N	0	N	00	N
119	20231110	110533	57	100.00	KOSDAQ		금속	N	N	N	N		N	5900	-180	5	-2.96	75278640	12719	59.78	6070	6070	5810	7900	4260	6080	5918.60	0.38	0	-5710	6293	6186	6083	5976	5873	6135	5925	50	1820	500	4370	10	1	10020848	591	-61.46	1.57	12	0.13	-96.00	3749.00	9900	20230320	-40.40	5140	20230102	14.79	9900	-40.40	20230320	5140	14.79	20230102	9900	-40.40	20230320	5140	14.79	20230102	0.47	N	059270	500	50 억		37633	N	N	0	N	00	N
120	20231110	100538	57	100.00	KOSDAQ		금속	N	N	N	N		N	5880	-200	5	-3.29	59729420	10083	47.39	6070	6070	5810	7900	4260	6080	5923.77	0.38	0	-5801	6293	6186	6083	5976	5873	6135	5925	50	1820	500	4370	10	1	10020848	589	-61.25	1.57	12	0.10	-96.00	3749.00	9900	20230320	-40.61	5140	20230102	14.40	9900	-40.61	20230320	5140	14.40	20230102	9900	-40.61	20230320	5140	14.40	20230102	0.47	N	059270	500	50 억		37633	N	N	0	N	00	N
121	20231110	090527	57	100.00	KOSDAQ		금속	N	N	N	N		N	6020	-60	5	-0.99	7667900	1270	5.97	6070	6070	6020	7900	4260	6080	6037.72	0.38	0	-712	6293	6186	6083	5976	5873	6135	5925	50	1820	500	4370	10	1	10020848	603	-62.71	1.61	12	0.01	-96.00	3749.00	9900	20230320	-39.19	5140	20230102	17.12	9900	-39.19	20230320	5140	17.12	20230102	9900	-39.19	20230320	5140	17.12	20230102	0.47	N	059270	500	50 억		37633	N	N	0	N	00	N
122	20231109	160523	57	100.00	KOSDAQ		금속	N	N	N	N		N	6080	-10	5	-0.16	128497870	21274	46.93	6190	6190	5980	7910	4270	6090	6040.14	0.40	0	-2332	6336	6212	6116	5992	5896	6165	5945	50	1820	500	4380	10	1	10020848	609	-63.33	1.62	12	0.21	-96.00	3749.00	9900	20230320	-38.59	5140	20230102	18.29	9900	-38.59	20230320	5140	18.29	20230102	9900	-38.59	20230320	5140	18.29	20230102	0.47	N	059270	500	50 억		39965	N	N	0	N	00	N
123	20231109	150524	57	100.00	KOSDAQ		금속	N	N	N	N		N	6070	-20	5	-0.33	106343920	17622	38.87	6190	6190	5980	7910	4270	6090	6034.72	0.40	0	-1678	6336	6212	6116	5992	5896	6165	5945	50	1820	500	4380	10	1	10020848	608	-63.23	1.62	12	0.18	-96.00	3749.00	9900	20230320	-38.69	5140	20230102	18.09	9900	-38.69	20230320	5140	18.09	20230102	9900	-38.69	20230320	5140	18.09	20230102	0.47	N	059270	500	50 억		39965	N	N	0	N	00	N
124	20231109	140523	57	100.00	KOSDAQ		금속	N	N	N	N		N	6030	-60	5	-0.99	96597750	16006	35.31	6190	6190	5980	7910	4270	6090	6035.10	0.40	0	-1723	6336	6212	6116	5992	5896	6165	5945	50	1820	500	4380	10	1	10020848	604	-62.81	1.61	12	0.16	-96.00	3749.00	9900	20230320	-39.09	5140	20230102	17.32	9900	-39.09	20230320	5140	17.32	20230102	9900	-39.09	20230320	5140	17.32	20230102	0.47	N	059270	500	50 억		39965	N	N	0	N	00	N
125	20231109	130525	57	100.00	KOSDAQ		금속	N	N	N	N		N	6040	-50	5	-0.82	78253590	12953	28.57	6190	6190	6000	7910	4270	6090	6041.35	0.40	0	-427	6336	6212	6116	5992	5896	6165	5945	50	1820	500	4380	10	1	10020848	605	-62.92	1.61	12	0.13	-96.00	3749.00	9900	20230320	-38.99	5140	20230102	17.51	9900	-38.99	20230320	5140	17.51	20230102	9900	-38.99	20230320	5140	17.51	20230102	0.47	N	059270	500	50 억		39965	N	N	0	N	00	N
126	20231109	120526	57	100.00	KOSDAQ		금속	N	N	N	N		N	6040	-50	5	-0.82	69088930	11435	25.22	6190	6190	6000	7910	4270	6090	6041.88	0.40	0	-424	6336	6212	6116	5992	5896	6165	5945	50	1820	500	4380	10	1	10020848	605	-62.92	1.61	12	0.11	-96.00	3749.00	9900	20230320	-38.99	5140	20230102	17.51	9900	-38.99	20230320	5140	17.51	20230102	9900	-38.99	20230320	5140	17.51	20230102	0.47	N	059270	500	50 억		39965	N	N	0	N	00	N
127	20231109	110525	57	100.00	KOSDAQ		금속	N	N	N	N		N	6040	-50	5	-0.82	55890730	9241	20.38	6190	6190	6000	7910	4270	6090	6048.13	0.40	0	-637	6336	6212	6116	5992	5896	6165	5945	50	1820	500	4380	10	1	10020848	605	-62.92	1.61	12	0.09	-96.00	3749.00	9900	20230320	-38.99	5140	20230102	17.51	9900	-38.99	20230320	5140	17.51	20230102	9900	-38.99	20230320	5140	17.51	20230102	0.47	N	059270	500	50 억		39965	N	N	0	N	00	N
128	20231109	100521	57	100.00	KOSDAQ		금속	N	N	N	N		N	6020	-70	5	-1.15	30486230	5027	11.09	6190	6190	6020	7910	4270	6090	6064.50	0.40	0	-2026	6336	6212	6116	5992	5896	6165	5945	50	1820	500	4380	10	1	10020848	603	-62.71	1.61	12	0.05	-96.00	3749.00	9900	20230320	-39.19	5140	20230102	17.12	9900	-39.19	20230320	5140	17.12	20230102	9900	-39.19	20230320	5140	17.12	20230102	0.47	N	059270	500	50 억		39965	N	N	0	N	00	N
129	20231109	090523	57	100.00	KOSDAQ		금속	N	N	N	N		N	6190	100	2	1.64	1745380	282	0.62	6190	6190	6180	7910	4270	6090	6189.29	0.40	0	-15	6336	6212	6116	5992	5896	6165	5945	50	1820	500	4380	10	1	10020848	620	-64.48	1.65	12	0.00	-96.00	3749.00	9900	20230320	-37.47	5140	20230102	20.43	9900	-37.47	20230320	5140	20.43	20230102	9900	-37.47	20230320	5140	20.43	20230102	0.47	N	059270	500	50 억		39965	N	N	0	N	00	N
130	20231108	160519	57	100.00	KOSDAQ		금속	N	N	N	N		N	6090	-130	5	-2.09	276094170	45330	194.21	6240	6240	6020	8080	4360	6220	6090.76	0.39	0	949	6413	6316	6163	6066	5913	6240	5990	50	1860	500	4470	10	1	10020848	610	-63.44	1.62	12	0.45	-96.00	3749.00	9900	20230320	-38.48	5140	20230102	18.48	9900	-38.48	20230320	5140	18.48	20230102	9900	-38.48	20230320	5140	18.48	20230102	0.46	N	059270	500	50 억		39015	N	N	0	N	00	N
131	20231108	150522	57	100.00	KOSDAQ		금속	N	N	N	N		N	6110	-110	5	-1.77	267748440	43954	188.31	6240	6240	6020	8080	4360	6220	6091.56	0.39	0	858	6413	6316	6163	6066	5913	6240	5990	50	1860	500	4470	10	1	10020848	612	-63.65	1.63	12	0.44	-96.00	3749.00	9900	20230320	-38.28	5140	20230102	18.87	9900	-38.28	20230320	5140	18.87	20230102	9900	-38.28	20230320	5140	18.87	20230102	0.46	N	059270	500	50 억		39015	N	N	0	N	00	N
132	20231108	140520	57	100.00	KOSDAQ		금속	N	N	N	N		N	6180	-40	5	-0.64	218449410	35869	153.67	6240	6240	6020	8080	4360	6220	6090.20	0.39	0	3011	6413	6316	6163	6066	5913	6240	5990	50	1860	500	4470	10	1	10020848	619	-64.38	1.65	12	0.36	-96.00	3749.00	9900	20230320	-37.58	5140	20230102	20.23	9900	-37.58	20230320	5140	20.23	20230102	9900	-37.58	20230320	5140	20.23	20230102	0.46	N	059270	500	50 억		39015	N	N	0	N	00	N
133	20231108	130521	57	100.00	KOSDAQ		금속	N	N	N	N		N	6090	-130	5	-2.09	163656940	26972	115.56	6240	6240	6020	8080	4360	6220	6067.66	0.39	0	2465	6413	6316	6163	6066	5913	6240	5990	50	1860	500	4470	10	1	10020848	610	-63.44	1.62	12	0.27	-96.00	3749.00	9900	20230320	-38.48	5140	20230102	18.48	9900	-38.48	20230320	5140	18.48	20230102	9900	-38.48	20230320	5140	18.48	20230102	0.46	N	059270	500	50 억		39015	N	N	0	N	00	N
134	20231108	120520	57	100.00	KOSDAQ		금속	N	N	N	N		N	6090	-130	5	-2.09	153416200	25287	108.34	6240	6240	6020	8080	4360	6220	6067.00	0.39	0	2982	6413	6316	6163	6066	5913	6240	5990	50	1860	500	4470	10	1	10020848	610	-63.44	1.62	12	0.25	-96.00	3749.00	9900	20230320	-38.48	5140	20230102	18.48	9900	-38.48	20230320	5140	18.48	20230102	9900	-38.48	20230320	5140	18.48	20230102	0.46	N	059270	500	50 억		39015	N	N	0	N	00	N
135	20231108	110519	57	100.00	KOSDAQ		금속	N	N	N	N		N	6090	-130	5	-2.09	132529590	21841	93.57	6240	6240	6020	8080	4360	6220	6067.93	0.39	0	2918	6413	6316	6163	6066	5913	6240	5990	50	1860	500	4470	10	1	10020848	610	-63.44	1.62	12	0.22	-96.00	3749.00	9900	20230320	-38.48	5140	20230102	18.48	9900	-38.48	20230320	5140	18.48	20230102	9900	-38.48	20230320	5140	18.48	20230102	0.46	N	059270	500	50 억		39015	N	N	0	N	00	N
136	20231108	100520	57	100.00	KOSDAQ		금속	N	N	N	N		N	6050	-170	5	-2.73	98652850	16237	69.56	6240	6240	6020	8080	4360	6220	6075.81	0.39	0	3306	6413	6316	6163	6066	5913	6240	5990	50	1860	500	4470	10	1	10020848	606	-63.02	1.61	12	0.16	-96.00	3749.00	9900	20230320	-38.89	5140	20230102	17.70	9900	-38.89	20230320	5140	17.70	20230102	9900	-38.89	20230320	5140	17.70	20230102	0.46	N	059270	500	50 억		39015	N	N	0	N	00	N
137	20231108	090517	57	100.00	KOSDAQ		금속	N	N	N	N		N	6170	-50	5	-0.80	6139100	1004	4.30	6240	6240	6080	8080	4360	6220	6114.64	0.39	0	575	6413	6316	6163	6066	5913	6240	5990	50	1860	500	4470	10	1	10020848	618	-64.27	1.65	12	0.01	-96.00	3749.00	9900	20230320	-37.68	5140	20230102	20.04	9900	-37.68	20230320	5140	20.04	20230102	9900	-37.68	20230320	5140	20.04	20230102	0.46	N	059270	500	50 억		39015	N	N	0	N	00	N
138	20231107	160520	57	100.00	KOSDAQ		금속	N	N	N	N		N	6220	-30	5	-0.48	142769490	23320	63.35	6260	6260	6010	8120	4380	6250	6122.19	0.40	0	-1358	6363	6306	6193	6136	6023	6335	6165	50	1870	500	4500	10	1	10020848	623	-64.79	1.66	12	0.23	-96.00	3749.00	9900	20230320	-37.17	5140	20230102	21.01	9900	-37.17	20230320	5140	21.01	20230102	9900	-37.17	20230320	5140	21.01	20230102	0.46	N	059270	500	50 억		40372	N	N	0	N	00	N
139	20231107	150521	57	100.00	KOSDAQ		금속	N	N	N	N		N	6160	-90	5	-1.44	131944080	21574	58.60	6260	6260	6010	8120	4380	6250	6115.88	0.40	0	-1212	6363	6306	6193	6136	6023	6335	6165	50	1870	500	4500	10	1	10020848	617	-64.17	1.64	12	0.22	-96.00	3749.00	9900	20230320	-37.78	5140	20230102	19.84	9900	-37.78	20230320	5140	19.84	20230102	9900	-37.78	20230320	5140	19.84	20230102	0.46	N	059270	500	50 억		40372	N	N	0	N	00	N
140	20231107	140523	57	100.00	KOSDAQ		금속	N	N	N	N		N	6130	-120	5	-1.92	123935860	20268	55.06	6260	6260	6010	8120	4380	6250	6114.85	0.40	0	-1500	6363	6306	6193	6136	6023	6335	6165	50	1870	500	4500	10	1	10020848	614	-63.85	1.64	12	0.20	-96.00	3749.00	9900	20230320	-38.08	5140	20230102	19.26	9900	-38.08	20230320	5140	19.26	20230102	9900	-38.08	20230320	5140	19.26	20230102	0.46	N	059270	500	50 억		40372	N	N	0	N	00	N
141	20231107	130522	57	100.00	KOSDAQ		금속	N	N	N	N		N	6010	-240	5	-3.84	117771610	19256	52.31	6260	6260	6010	8120	4380	6250	6116.10	0.40	0	-1309	6363	6306	6193	6136	6023	6335	6165	50	1870	500	4500	10	1	10020848	602	-62.60	1.60	12	0.19	-96.00	3749.00	9900	20230320	-39.29	5140	20230102	16.93	9900	-39.29	20230320	5140	16.93	20230102	9900	-39.29	20230320	5140	16.93	20230102	0.46	N	059270	500	50 억		40372	N	N	0	N	00	N
142	20231107	120518	57	100.00	KOSDAQ		금속	N	N	N	N		N	6070	-180	5	-2.88	90370600	14722	39.99	6260	6260	6070	8120	4380	6250	6138.47	0.40	0	1437	6363	6306	6193	6136	6023	6335	6165	50	1870	500	4500	10	1	10020848	608	-63.23	1.62	12	0.15	-96.00	3749.00	9900	20230320	-38.69	5140	20230102	18.09	9900	-38.69	20230320	5140	18.09	20230102	9900	-38.69	20230320	5140	18.09	20230102	0.46	N	059270	500	50 억		40372	N	N	0	N	00	N
143	20231107	110519	57	100.00	KOSDAQ		금속	N	N	N	N		N	6160	-90	5	-1.44	57348940	9321	25.32	6260	6260	6080	8120	4380	6250	6152.66	0.40	0	3518	6363	6306	6193	6136	6023	6335	6165	50	1870	500	4500	10	1	10020848	617	-64.17	1.64	12	0.09	-96.00	3749.00	9900	20230320	-37.78	5140	20230102	19.84	9900	-37.78	20230320	5140	19.84	20230102	9900	-37.78	20230320	5140	19.84	20230102	0.46	N	059270	500	50 억		40372	N	N	0	N	00	N
144	20231107	100525	57	100.00	KOSDAQ		금속	N	N	N	N		N	6140	-110	5	-1.76	33436440	5425	14.74	6260	6260	6080	8120	4380	6250	6163.40	0.40	0	1331	6363	6306	6193	6136	6023	6335	6165	50	1870	500	4500	10	1	10020848	615	-63.96	1.64	12	0.05	-96.00	3749.00	9900	20230320	-37.98	5140	20230102	19.46	9900	-37.98	20230320	5140	19.46	20230102	9900	-37.98	20230320	5140	19.46	20230102	0.46	N	059270	500	50 억		40372	N	N	0	N	00	N
145	20231107	090512	57	100.00	KOSDAQ		금속	N	N	N	N		N	6090	-160	5	-2.56	7417260	1193	3.24	6260	6260	6080	8120	4380	6250	6217.32	0.40	0	-551	6363	6306	6193	6136	6023	6335	6165	50	1870	500	4500	10	1	10020848	610	-63.44	1.62	12	0.01	-96.00	3749.00	9900	20230320	-38.48	5140	20230102	18.48	9900	-38.48	20230320	5140	18.48	20230102	9900	-38.48	20230320	5140	18.48	20230102	0.46	N	059270	500	50 억		40372	N	N	0	N	00	N
146	20231106	160507	57	100.00	KOSDAQ		금속	N	N	N	N		N	6250	120	2	1.96	222704120	36110	98.73	6180	6250	6080	7960	4300	6130	6167.03	0.35	0	5259	6423	6276	6083	5936	5743	6350	6010	50	1830	500	4410	10	1	10020848	626	-65.10	1.67	12	0.36	-96.00	3749.00	9900	20230320	-36.87	5140	20230102	21.60	9900	-36.87	20230320	5140	21.60	20230102	9900	-36.87	20230320	5140	21.60	20230102	0.46	N	059270	500	50 억		34912	N	N	0	N	00	N
147	20231106	150510	57	100.00	KOSDAQ		금속	N	N	N	N		N	6200	70	2	1.14	193643690	31447	85.98	6180	6230	6080	7960	4300	6130	6157.92	0.35	0	4556	6423	6276	6083	5936	5743	6350	6010	50	1830	500	4410	10	1	10020848	621	-64.58	1.65	12	0.31	-96.00	3749.00	9900	20230320	-37.37	5140	20230102	20.62	9900	-37.37	20230320	5140	20.62	20230102	9900	-37.37	20230320	5140	20.62	20230102	0.46	N	059270	500	50 억		34912	N	N	0	N	00	N
148	20231106	140508	57	100.00	KOSDAQ		금속	N	N	N	N		N	6180	50	2	0.82	163682880	26611	72.76	6180	6230	6080	7960	4300	6130	6151.08	0.35	0	3459	6423	6276	6083	5936	5743	6350	6010	50	1830	500	4410	10	1	10020848	619	-64.38	1.65	12	0.27	-96.00	3749.00	9900	20230320	-37.58	5140	20230102	20.23	9900	-37.58	20230320	5140	20.23	20230102	9900	-37.58	20230320	5140	20.23	20230102	0.46	N	059270	500	50 억		34912	N	N	0	N	00	N
149	20231106	130515	57	100.00	KOSDAQ		금속	N	N	N	N		N	6190	60	2	0.98	153297560	24930	68.16	6180	6230	6080	7960	4300	6130	6149.24	0.35	0	3559	6423	6276	6083	5936	5743	6350	6010	50	1830	500	4410	10	1	10020848	620	-64.48	1.65	12	0.25	-96.00	3749.00	9900	20230320	-37.47	5140	20230102	20.43	9900	-37.47	20230320	5140	20.43	20230102	9900	-37.47	20230320	5140	20.43	20230102	0.46	N	059270	500	50 억		34912	N	N	0	N	00	N
150	20231106	120512	57	100.00	KOSDAQ		금속	N	N	N	N		N	6180	50	2	0.82	145904400	23732	64.89	6180	6230	6080	7960	4300	6130	6148.13	0.35	0	3613	6423	6276	6083	5936	5743	6350	6010	50	1830	500	4410	10	1	10020848	619	-64.38	1.65	12	0.24	-96.00	3749.00	9900	20230320	-37.58	5140	20230102	20.23	9900	-37.58	20230320	5140	20.23	20230102	9900	-37.58	20230320	5140	20.23	20230102	0.46	N	059270	500	50 억		34912	N	N	0	N	00	N
151	20231106	110511	57	100.00	KOSDAQ		금속	N	N	N	N		N	6160	30	2	0.49	89157010	14509	39.67	6180	6230	6080	7960	4300	6130	6145.11	0.35	0	1050	6423	6276	6083	5936	5743	6350	6010	50	1830	500	4410	10	1	10020848	617	-64.17	1.64	12	0.14	-96.00	3749.00	9900	20230320	-37.78	5140	20230102	19.84	9900	-37.78	20230320	5140	19.84	20230102	9900	-37.78	20230320	5140	19.84	20230102	0.46	N	059270	500	50 억		34912	N	N	0	N	00	N
152	20231106	100450	57	100.00	KOSDAQ		금속	N	N	N	N		N	6190	60	2	0.98	62370780	10143	27.73	6180	6230	6080	7960	4300	6130	6149.45	0.35	0	975	6423	6276	6083	5936	5743	6350	6010	50	1830	500	4410	10	1	10020848	620	-64.48	1.65	12	0.10	-96.00	3749.00	9900	20230320	-37.47	5140	20230102	20.43	9900	-37.47	20230320	5140	20.43	20230102	9900	-37.47	20230320	5140	20.43	20230102	0.46	N	059270	500	50 억		34912	N	N	0	N	00	N
153	20231106	090512	57	100.00	KOSDAQ		금속	N	N	N	N		N	6160	30	2	0.49	8135290	1320	3.61	6180	6230	6110	7960	4300	6130	6167.70	0.35	0	60	6423	6276	6083	5936	5743	6350	6010	50	1830	500	4410	10	1	10020848	617	-64.17	1.64	12	0.01	-96.00	3749.00	9900	20230320	-37.78	5140	20230102	19.84	9900	-37.78	20230320	5140	19.84	20230102	9900	-37.78	20230320	5140	19.84	20230102	0.46	N	059270	500	50 억		34912	N	N	0	N	00	N
154	20231103	160505	57	100.00	KOSDAQ		금속	N	N	N	N		N	6130	100	2	1.66	207338350	34064	130.17	6090	6230	5890	7830	4230	6030	6086.50	0.28	0	6926	6196	6112	5966	5882	5736	6155	5925	50	1800	500	4340	10	1	10020848	614	-63.85	1.64	12	0.34	-96.00	3749.00	9900	20230320	-38.08	5140	20230102	19.26	9900	-38.08	20230320	5140	19.26	20230102	9900	-38.08	20230320	5140	19.26	20230102	0.46	N	059270	500	50 억		27718	N	N	0	N	00	N
155	20231103	150503	57	100.00	KOSDAQ		금속	N	N	N	N		N	6140	110	2	1.82	202089490	33207	126.89	6090	6230	5890	7830	4230	6030	6085.75	0.28	0	6805	6196	6112	5966	5882	5736	6155	5925	50	1800	500	4340	10	1	10020848	615	-63.96	1.64	12	0.33	-96.00	3749.00	9900	20230320	-37.98	5140	20230102	19.46	9900	-37.98	20230320	5140	19.46	20230102	9900	-37.98	20230320	5140	19.46	20230102	0.46	N	059270	500	50 억		27718	N	N	0	N	00	N
156	20231103	140504	57	100.00	KOSDAQ		금속	N	N	N	N		N	6070	40	2	0.66	199236330	32738	125.10	6090	6230	5890	7830	4230	6030	6085.78	0.28	0	6585	6196	6112	5966	5882	5736	6155	5925	50	1800	500	4340	10	1	10020848	608	-63.23	1.62	12	0.33	-96.00	3749.00	9900	20230320	-38.69	5140	20230102	18.09	9900	-38.69	20230320	5140	18.09	20230102	9900	-38.69	20230320	5140	18.09	20230102	0.46	N	059270	500	50 억		27718	N	N	0	N	00	N
157	20231103	130503	57	100.00	KOSDAQ		금속	N	N	N	N		N	6030	0	3	0.00	184582910	30316	115.85	6090	6230	5890	7830	4230	6030	6088.63	0.28	0	5439	6196	6112	5966	5882	5736	6155	5925	50	1800	500	4340	10	1	10020848	604	-62.81	1.61	12	0.30	-96.00	3749.00	9900	20230320	-39.09	5140	20230102	17.32	9900	-39.09	20230320	5140	17.32	20230102	9900	-39.09	20230320	5140	17.32	20230102	0.46	N	059270	500	50 억		27718	N	N	0	N	00	N
158	20231103	120504	57	100.00	KOSDAQ		금속	N	N	N	N		N	6050	20	2	0.33	172922370	28393	108.50	6090	6230	5890	7830	4230	6030	6090.32	0.28	0	4153	6196	6112	5966	5882	5736	6155	5925	50	1800	500	4340	10	1	10020848	606	-63.02	1.61	12	0.28	-96.00	3749.00	9900	20230320	-38.89	5140	20230102	17.70	9900	-38.89	20230320	5140	17.70	20230102	9900	-38.89	20230320	5140	17.70	20230102	0.46	N	059270	500	50 억		27718	N	N	0	N	00	N
159	20231103	110506	57	100.00	KOSDAQ		금속	N	N	N	N		N	6050	20	2	0.33	67799030	11242	42.96	6090	6090	5890	7830	4230	6030	6030.87	0.28	0	1456	6196	6112	5966	5882	5736	6155	5925	50	1800	500	4340	10	1	10020848	606	-63.02	1.61	12	0.11	-96.00	3749.00	9900	20230320	-38.89	5140	20230102	17.70	9900	-38.89	20230320	5140	17.70	20230102	9900	-38.89	20230320	5140	17.70	20230102	0.46	N	059270	500	50 억		27718	N	N	0	N	00	N
160	20231103	100500	57	100.00	KOSDAQ		금속	N	N	N	N		N	6000	-30	5	-0.50	29112560	4859	18.57	6090	6090	5890	7830	4230	6030	5991.47	0.28	0	-1937	6196	6112	5966	5882	5736	6155	5925	50	1800	500	4340	10	1	10020848	601	-62.50	1.60	12	0.05	-96.00	3749.00	9900	20230320	-39.39	5140	20230102	16.73	9900	-39.39	20230320	5140	16.73	20230102	9900	-39.39	20230320	5140	16.73	20230102	0.46	N	059270	500	50 억		27718	N	N	0	N	00	N
161	20231103	090458	57	100.00	KOSDAQ		금속	N	N	N	N		N	5890	-140	5	-2.32	15202140	2535	9.69	6090	6090	5890	7830	4230	6030	5996.90	0.28	0	-770	6196	6112	5966	5882	5736	6155	5925	50	1800	500	4340	10	1	10020848	590	-61.35	1.57	12	0.03	-96.00	3749.00	9900	20230320	-40.51	5140	20230102	14.59	9900	-40.51	20230320	5140	14.59	20230102	9900	-40.51	20230320	5140	14.59	20230102	0.46	N	059270	500	50 억		27718	N	N	0	N	00	N
162	20231102	160500	57	100.00	KOSDAQ		금속	N	N	N	N		N	6030	220	2	3.79	154759260	26078	102.75	5820	6050	5820	7550	4070	5810	5934.33	0.18	0	9800	6196	6002	5786	5592	5376	6100	5690	50	1740	500	4180	10	1	10020848	604	-62.81	1.61	12	0.26	-96.00	3749.00	9900	20230320	-39.09	5140	20230102	17.32	9900	-39.09	20230320	5140	17.32	20230102	9900	-39.09	20230320	5140	17.32	20230102	0.45	N	059270	500	50 억		17853	N	N	0	N	00	N
163	20231102	150505	57	100.00	KOSDAQ		금속	N	N	N	N		N	6020	210	2	3.61	142413920	24028	94.67	5820	6050	5820	7550	4070	5810	5927.00	0.18	0	9192	6196	6002	5786	5592	5376	6100	5690	50	1740	500	4180	10	1	10020848	603	-62.71	1.61	12	0.24	-96.00	3749.00	9900	20230320	-39.19	5140	20230102	17.12	9900	-39.19	20230320	5140	17.12	20230102	9900	-39.19	20230320	5140	17.12	20230102	0.45	N	059270	500	50 억		17853	N	N	0	N	00	N
164	20231102	140456	57	100.00	KOSDAQ		금속	N	N	N	N		N	5960	150	2	2.58	106982670	18122	71.40	5820	6000	5820	7550	4070	5810	5903.47	0.18	0	7100	6196	6002	5786	5592	5376	6100	5690	50	1740	500	4180	10	1	10020848	597	-62.08	1.59	12	0.18	-96.00	3749.00	9900	20230320	-39.80	5140	20230102	15.95	9900	-39.80	20230320	5140	15.95	20230102	9900	-39.80	20230320	5140	15.95	20230102	0.45	N	059270	500	50 억		17853	N	N	0	N	00	N
165	20231102	130500	57	100.00	KOSDAQ		금속	N	N	N	N		N	5920	110	2	1.89	79691360	13524	53.28	5820	6000	5820	7550	4070	5810	5892.59	0.18	0	4044	6196	6002	5786	5592	5376	6100	5690	50	1740	500	4180	10	1	10020848	593	-61.67	1.58	12	0.13	-96.00	3749.00	9900	20230320	-40.20	5140	20230102	15.18	9900	-40.20	20230320	5140	15.18	20230102	9900	-40.20	20230320	5140	15.18	20230102	0.45	N	059270	500	50 억		17853	N	N	0	N	00	N
166	20231102	120458	57	100.00	KOSDAQ		금속	N	N	N	N		N	5880	70	2	1.20	68718250	11669	45.98	5820	6000	5820	7550	4070	5810	5888.96	0.18	0	2691	6196	6002	5786	5592	5376	6100	5690	50	1740	500	4180	10	1	10020848	589	-61.25	1.57	12	0.12	-96.00	3749.00	9900	20230320	-40.61	5140	20230102	14.40	9900	-40.61	20230320	5140	14.40	20230102	9900	-40.61	20230320	5140	14.40	20230102	0.45	N	059270	500	50 억		17853	N	N	0	N	00	N
167	20231102	110459	57	100.00	KOSDAQ		금속	N	N	N	N		N	5930	120	2	2.07	63019600	10707	42.19	5820	6000	5820	7550	4070	5810	5885.83	0.18	0	2986	6196	6002	5786	5592	5376	6100	5690	50	1740	500	4180	10	1	10020848	594	-61.77	1.58	12	0.11	-96.00	3749.00	9900	20230320	-40.10	5140	20230102	15.37	9900	-40.10	20230320	5140	15.37	20230102	9900	-40.10	20230320	5140	15.37	20230102	0.45	N	059270	500	50 억		17853	N	N	0	N	00	N
168	20231102	100459	57	100.00	KOSDAQ		금속	N	N	N	N		N	5890	80	2	1.38	45440760	7746	30.52	5820	6000	5820	7550	4070	5810	5866.35	0.18	0	1820	6196	6002	5786	5592	5376	6100	5690	50	1740	500	4180	10	1	10020848	590	-61.35	1.57	12	0.08	-96.00	3749.00	9900	20230320	-40.51	5140	20230102	14.59	9900	-40.51	20230320	5140	14.59	20230102	9900	-40.51	20230320	5140	14.59	20230102	0.45	N	059270	500	50 억		17853	N	N	0	N	00	N
169	20231102	090503	57	100.00	KOSDAQ		금속	N	N	N	N		N	5890	80	2	1.38	6053680	1028	4.05	5820	6000	5820	7550	4070	5810	5888.79	0.18	0	-88	6196	6002	5786	5592	5376	6100	5690	50	1740	500	4180	10	1	10020848	590	-61.35	1.57	12	0.01	-96.00	3749.00	9900	20230320	-40.51	5140	20230102	14.59	9900	-40.51	20230320	5140	14.59	20230102	9900	-40.51	20230320	5140	14.59	20230102	0.45	N	059270	500	50 억		17853	N	N	0	N	00	N
170	20231101	160457	57	100.00	KOSDAQ		금속	N	N	N	N		N	5810	190	2	3.38	147183610	25378	92.80	5570	5980	5570	7300	3940	5620	5799.65	0.12	0	5601	6060	5840	5700	5480	5340	5770	5410	50	1680	500	4040	10	1	10020848	582	-60.52	1.55	12	0.25	-96.00	3749.00	9900	20230320	-41.31	5140	20230102	13.04	9900	-41.31	20230320	5140	13.04	20230102	9900	-41.31	20230320	5140	13.04	20230102	0.46	N	059270	500	50 억		11631	N	N	0	N	00	N
171	20231101	150456	57	100.00	KOSDAQ		금속	N	N	N	N		N	5810	190	2	3.38	141618410	24418	89.29	5570	5980	5570	7300	3940	5620	5799.75	0.12	0	5601	6060	5840	5700	5480	5340	5770	5410	50	1680	500	4040	10	1	10020848	582	-60.52	1.55	12	0.24	-96.00	3749.00	9900	20230320	-41.31	5140	20230102	13.04	9900	-41.31	20230320	5140	13.04	20230102	9900	-41.31	20230320	5140	13.04	20230102	0.46	N	059270	500	50 억		11631	N	N	0	N	00	N
172	20231101	140453	57	100.00	KOSDAQ		금속	N	N	N	N		N	5780	160	2	2.85	117924710	20327	74.33	5570	5980	5570	7300	3940	5620	5801.38	0.12	0	5590	6060	5840	5700	5480	5340	5770	5410	50	1680	500	4040	10	1	10020848	579	-60.21	1.54	12	0.20	-96.00	3749.00	9900	20230320	-41.62	5140	20230102	12.45	9900	-41.62	20230320	5140	12.45	20230102	9900	-41.62	20230320	5140	12.45	20230102	0.46	N	059270	500	50 억		11631	N	N	0	N	00	N
173	20231101	130456	57	100.00	KOSDAQ		금속	N	N	N	N		N	5880	260	2	4.63	102551860	17679	64.64	5570	5980	5570	7300	3940	5620	5800.77	0.12	0	4346	6060	5840	5700	5480	5340	5770	5410	50	1680	500	4040	10	1	10020848	589	-61.25	1.57	12	0.18	-96.00	3749.00	9900	20230320	-40.61	5140	20230102	14.40	9900	-40.61	20230320	5140	14.40	20230102	9900	-40.61	20230320	5140	14.40	20230102	0.46	N	059270	500	50 억		11631	N	N	0	N	00	N
174	20231101	120506	57	100.00	KOSDAQ		금속	N	N	N	N		N	5730	110	2	1.96	29061310	5107	18.67	5570	5780	5570	7300	3940	5620	5690.49	0.12	0	893	6060	5840	5700	5480	5340	5770	5410	50	1680	500	4040	10	1	10020848	574	-59.69	1.53	12	0.05	-96.00	3749.00	9900	20230320	-42.12	5140	20230102	11.48	9900	-42.12	20230320	5140	11.48	20230102	9900	-42.12	20230320	5140	11.48	20230102	0.46	N	059270	500	50 억		11631	N	N	0	N	00	N
175	20231101	110509	57	100.00	KOSDAQ		금속	N	N	N	N		N	5730	110	2	1.96	14168130	2486	9.09	5570	5780	5570	7300	3940	5620	5699.17	0.12	0	321	6060	5840	5700	5480	5340	5770	5410	50	1680	500	4040	10	1	10020848	574	-59.69	1.53	12	0.02	-96.00	3749.00	9900	20230320	-42.12	5140	20230102	11.48	9900	-42.12	20230320	5140	11.48	20230102	9900	-42.12	20230320	5140	11.48	20230102	0.46	N	059270	500	50 억		11631	N	N	0	N	00	N
176	20231101	100503	57	100.00	KOSDAQ		금속	N	N	N	N		N	5750	130	2	2.31	9779760	1716	6.27	5570	5780	5570	7300	3940	5620	5699.16	0.12	0	19	6060	5840	5700	5480	5340	5770	5410	50	1680	500	4040	10	1	10020848	576	-59.90	1.53	12	0.02	-96.00	3749.00	9900	20230320	-41.92	5140	20230102	11.87	9900	-41.92	20230320	5140	11.87	20230102	9900	-41.92	20230320	5140	11.87	20230102	0.46	N	059270	500	50 억		11631	N	N	0	N	00	N
177	20231101	090505	57	100.00	KOSDAQ		금속	N	N	N	N		N	5650	30	2	0.53	1252080	224	0.82	5570	5650	5570	7300	3940	5620	5589.64	0.12	0	-17	6060	5840	5700	5480	5340	5770	5410	50	1680	500	4040	10	1	10020848	566	-58.85	1.51	12	0.00	-96.00	3749.00	9900	20230320	-42.93	5140	20230102	9.92	9900	-42.93	20230320	5140	9.92	20230102	9900	-42.93	20230320	5140	9.92	20230102	0.46	N	059270	500	50 억		11631	N	N	0	N	00	N