KissMeData/017480/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	160334	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5280	100	2	1.93	91787910	17512	83.53	5190	5280	5160	6730	3630	5180	5241.43	1.26	0	-1804	5260	5220	5170	5130	5080	5240	5150	86	1550	500	3720	10	1	15702890	829	5.18	0.44	12	0.11	1020.00	12115.00	5880	20230627	-10.20	4420	20230104	19.46	5880	-10.20	20230627	4420	19.46	20230104	5880	-10.20	20230627	4420	19.46	20230104	1.00	N	017480	500	85 억		198493	N	N	0	N	00	N
3	20231130	150334	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5260	80	2	1.54	86051210	16425	78.34	5190	5270	5160	6730	3630	5180	5239.04	1.26	0	-1808	5260	5220	5170	5130	5080	5240	5150	86	1550	500	3720	10	1	15702890	826	5.16	0.43	12	0.10	1020.00	12115.00	5880	20230627	-10.54	4420	20230104	19.00	5880	-10.54	20230627	4420	19.00	20230104	5880	-10.54	20230627	4420	19.00	20230104	1.00	N	017480	500	85 억		198493	N	N	0	N	00	N
4	20231130	140333	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5260	80	2	1.54	71323910	13620	64.97	5190	5270	5160	6730	3630	5180	5236.70	1.26	0	-1568	5260	5220	5170	5130	5080	5240	5150	86	1550	500	3720	10	1	15702890	826	5.16	0.43	12	0.09	1020.00	12115.00	5880	20230627	-10.54	4420	20230104	19.00	5880	-10.54	20230627	4420	19.00	20230104	5880	-10.54	20230627	4420	19.00	20230104	1.00	N	017480	500	85 억		198493	N	N	0	N	00	N
5	20231130	130332	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5270	90	2	1.74	65877740	12585	60.03	5190	5270	5160	6730	3630	5180	5234.62	1.26	0	-1138	5260	5220	5170	5130	5080	5240	5150	86	1550	500	3720	10	1	15702890	828	5.17	0.43	12	0.08	1020.00	12115.00	5880	20230627	-10.37	4420	20230104	19.23	5880	-10.37	20230627	4420	19.23	20230104	5880	-10.37	20230627	4420	19.23	20230104	1.00	N	017480	500	85 억		198493	N	N	0	N	00	N
6	20231130	120339	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5250	70	2	1.35	59483680	11368	54.22	5190	5270	5160	6730	3630	5180	5232.55	1.26	0	-586	5260	5220	5170	5130	5080	5240	5150	86	1550	500	3720	10	1	15702890	824	5.15	0.43	12	0.07	1020.00	12115.00	5880	20230627	-10.71	4420	20230104	18.78	5880	-10.71	20230627	4420	18.78	20230104	5880	-10.71	20230627	4420	18.78	20230104	1.00	N	017480	500	85 억		198493	N	N	0	N	00	N
7	20231130	110335	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5250	70	2	1.35	47556130	9100	43.41	5190	5270	5160	6730	3630	5180	5225.95	1.26	0	-466	5260	5220	5170	5130	5080	5240	5150	86	1550	500	3720	10	1	15702890	824	5.15	0.43	12	0.06	1020.00	12115.00	5880	20230627	-10.71	4420	20230104	18.78	5880	-10.71	20230627	4420	18.78	20230104	5880	-10.71	20230627	4420	18.78	20230104	1.00	N	017480	500	85 억		198493	N	N	0	N	00	N
8	20231130	100331	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5260	80	2	1.54	29003480	5563	26.53	5190	5270	5160	6730	3630	5180	5213.64	1.26	0	-172	5260	5220	5170	5130	5080	5240	5150	86	1550	500	3720	10	1	15702890	826	5.16	0.43	12	0.04	1020.00	12115.00	5880	20230627	-10.54	4420	20230104	19.00	5880	-10.54	20230627	4420	19.00	20230104	5880	-10.54	20230627	4420	19.00	20230104	1.00	N	017480	500	85 억		198493	N	N	0	N	00	N
9	20231130	090334	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5180	0	3	0.00	51850	10	0.05	5190	5190	5180	6730	3630	5180	5185.00	1.26	0	-5	5260	5220	5170	5130	5080	5240	5150	86	1550	500	3720	10	1	15702890	813	5.08	0.43	12	0.00	1020.00	12115.00	5880	20230627	-11.90	4420	20230104	17.19	5880	-11.90	20230627	4420	17.19	20230104	5880	-11.90	20230627	4420	17.19	20230104	1.00	N	017480	500	85 억		198493	N	N	0	N	00	N
10	20231129	160332	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5180	50	2	0.97	108148240	20938	96.01	5120	5210	5120	6660	3600	5130	5165.14	1.26	0	273	5230	5180	5120	5070	5010	5150	5040	86	1530	500	3690	10	1	15702890	813	5.08	0.43	12	0.13	1020.00	12115.00	5880	20230627	-11.90	4420	20230104	17.19	5880	-11.90	20230627	4420	17.19	20230104	5880	-11.90	20230627	4420	17.19	20230104	1.00	N	017480	500	85 억		198128	N	N	0	N	00	N
11	20231129	150334	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5190	60	2	1.17	106544680	20629	94.59	5120	5210	5120	6660	3600	5130	5164.80	1.26	0	303	5230	5180	5120	5070	5010	5150	5040	86	1530	500	3690	10	1	15702890	815	5.09	0.43	12	0.13	1020.00	12115.00	5880	20230627	-11.73	4420	20230104	17.42	5880	-11.73	20230627	4420	17.42	20230104	5880	-11.73	20230627	4420	17.42	20230104	1.00	N	017480	500	85 억		198128	N	N	0	N	00	N
12	20231129	140333	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5200	70	2	1.36	103942050	20127	92.29	5120	5200	5120	6660	3600	5130	5164.31	1.26	0	303	5230	5180	5120	5070	5010	5150	5040	86	1530	500	3690	10	1	15702890	817	5.10	0.43	12	0.13	1020.00	12115.00	5880	20230627	-11.56	4420	20230104	17.65	5880	-11.56	20230627	4420	17.65	20230104	5880	-11.56	20230627	4420	17.65	20230104	1.00	N	017480	500	85 억		198128	N	N	0	N	00	N
13	20231129	130335	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5180	50	2	0.97	84380670	16362	75.02	5120	5190	5120	6660	3600	5130	5157.11	1.26	0	432	5230	5180	5120	5070	5010	5150	5040	86	1530	500	3690	10	1	15702890	813	5.08	0.43	12	0.10	1020.00	12115.00	5880	20230627	-11.90	4420	20230104	17.19	5880	-11.90	20230627	4420	17.19	20230104	5880	-11.90	20230627	4420	17.19	20230104	1.00	N	017480	500	85 억		198128	N	N	0	N	00	N
14	20231129	120334	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5170	40	2	0.78	74954010	14539	66.67	5120	5190	5120	6660	3600	5130	5155.38	1.26	0	429	5230	5180	5120	5070	5010	5150	5040	86	1530	500	3690	10	1	15702890	812	5.07	0.43	12	0.09	1020.00	12115.00	5880	20230627	-12.07	4420	20230104	16.97	5880	-12.07	20230627	4420	16.97	20230104	5880	-12.07	20230627	4420	16.97	20230104	1.00	N	017480	500	85 억		198128	N	N	0	N	00	N
15	20231129	110333	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5150	20	2	0.39	46729310	9087	41.67	5120	5170	5120	6660	3600	5130	5142.44	1.26	0	102	5230	5180	5120	5070	5010	5150	5040	86	1530	500	3690	10	1	15702890	809	5.05	0.43	12	0.06	1020.00	12115.00	5880	20230627	-12.41	4420	20230104	16.52	5880	-12.41	20230627	4420	16.52	20230104	5880	-12.41	20230627	4420	16.52	20230104	1.00	N	017480	500	85 억		198128	N	N	0	N	00	N
16	20231129	100331	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5150	20	2	0.39	45313060	8812	40.41	5120	5170	5120	6660	3600	5130	5142.20	1.26	0	29	5230	5180	5120	5070	5010	5150	5040	86	1530	500	3690	10	1	15702890	809	5.05	0.43	12	0.06	1020.00	12115.00	5880	20230627	-12.41	4420	20230104	16.52	5880	-12.41	20230627	4420	16.52	20230104	5880	-12.41	20230627	4420	16.52	20230104	1.00	N	017480	500	85 억		198128	N	N	0	N	00	N
17	20231129	090331	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5160	30	2	0.58	4576970	891	4.09	5120	5160	5120	6660	3600	5130	5136.89	1.26	0	-14	5230	5180	5120	5070	5010	5150	5040	86	1530	500	3690	10	1	15702890	810	5.06	0.43	12	0.01	1020.00	12115.00	5880	20230627	-12.24	4420	20230104	16.74	5880	-12.24	20230627	4420	16.74	20230104	5880	-12.24	20230627	4420	16.74	20230104	1.00	N	017480	500	85 억		198128	N	N	0	N	00	N
18	20231128	160332	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	-10	5	-0.19	111621540	21809	217.70	5140	5170	5060	6680	3600	5140	5118.14	1.25	0	1718	5180	5160	5120	5100	5060	5170	5110	86	1540	500	3700	10	1	15702890	806	5.03	0.42	12	0.14	1020.00	12115.00	5880	20230627	-12.76	4420	20230104	16.06	5880	-12.76	20230627	4420	16.06	20230104	5880	-12.76	20230627	4420	16.06	20230104	1.00	N	017480	500	85 억		196407	N	N	0	N	00	N
19	20231128	150313	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	-10	5	-0.19	106031320	20723	206.86	5140	5160	5060	6680	3600	5140	5116.60	1.25	0	1662	5180	5160	5120	5100	5060	5170	5110	86	1540	500	3700	10	1	15702890	806	5.03	0.42	12	0.13	1020.00	12115.00	5880	20230627	-12.76	4420	20230104	16.06	5880	-12.76	20230627	4420	16.06	20230104	5880	-12.76	20230627	4420	16.06	20230104	1.00	N	017480	500	85 억		196407	N	N	0	N	00	N
20	20231128	140330	57	100.00	KOSDAQ		금속	N	N	N	N		N	5150	10	2	0.19	95410880	18658	186.24	5140	5160	5060	6680	3600	5140	5113.67	1.25	0	1663	5180	5160	5120	5100	5060	5170	5110	86	1540	500	3700	10	1	15702890	809	5.05	0.43	12	0.12	1020.00	12115.00	5880	20230627	-12.41	4420	20230104	16.52	5880	-12.41	20230627	4420	16.52	20230104	5880	-12.41	20230627	4420	16.52	20230104	1.00	N	017480	500	85 억		196407	N	N	0	N	00	N
21	20231128	130330	57	100.00	KOSDAQ		금속	N	N	N	N		N	5150	10	2	0.19	86703880	16963	169.33	5140	5150	5060	6680	3600	5140	5111.35	1.25	0	1271	5180	5160	5120	5100	5060	5170	5110	86	1540	500	3700	10	1	15702890	809	5.05	0.43	12	0.11	1020.00	12115.00	5880	20230627	-12.41	4420	20230104	16.52	5880	-12.41	20230627	4420	16.52	20230104	5880	-12.41	20230627	4420	16.52	20230104	1.00	N	017480	500	85 억		196407	N	N	0	N	00	N
22	20231128	120330	57	100.00	KOSDAQ		금속	N	N	N	N		N	5140	0	3	0.00	74600040	14609	145.83	5140	5150	5060	6680	3600	5140	5106.44	1.25	0	398	5180	5160	5120	5100	5060	5170	5110	86	1540	500	3700	10	1	15702890	807	5.04	0.42	12	0.09	1020.00	12115.00	5880	20230627	-12.59	4420	20230104	16.29	5880	-12.59	20230627	4420	16.29	20230104	5880	-12.59	20230627	4420	16.29	20230104	1.00	N	017480	500	85 억		196407	N	N	0	N	00	N
23	20231128	110330	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	-10	5	-0.19	48546030	9522	95.05	5140	5140	5060	6680	3600	5140	5098.30	1.25	0	57	5180	5160	5120	5100	5060	5170	5110	86	1540	500	3700	10	1	15702890	806	5.03	0.42	12	0.06	1020.00	12115.00	5880	20230627	-12.76	4420	20230104	16.06	5880	-12.76	20230627	4420	16.06	20230104	5880	-12.76	20230627	4420	16.06	20230104	1.00	N	017480	500	85 억		196407	N	N	0	N	00	N
24	20231128	100331	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	-20	5	-0.39	34585250	6796	67.84	5140	5140	5060	6680	3600	5140	5089.06	1.25	0	-74	5180	5160	5120	5100	5060	5170	5110	86	1540	500	3700	10	1	15702890	804	5.02	0.42	12	0.04	1020.00	12115.00	5880	20230627	-12.93	4420	20230104	15.84	5880	-12.93	20230627	4420	15.84	20230104	5880	-12.93	20230627	4420	15.84	20230104	1.00	N	017480	500	85 억		196407	N	N	0	N	00	N
25	20231128	090329	57	100.00	KOSDAQ		금속	N	N	N	N		N	5140	0	3	0.00	66820	13	0.13	5140	5140	5140	6680	3600	5140	5140.00	1.25	0	-3	5180	5160	5120	5100	5060	5170	5110	86	1540	500	3700	10	1	15702890	807	5.04	0.42	12	0.00	1020.00	12115.00	5880	20230627	-12.59	4420	20230104	16.29	5880	-12.59	20230627	4420	16.29	20230104	5880	-12.59	20230627	4420	16.29	20230104	1.00	N	017480	500	85 억		196407	N	N	0	N	00	N
26	20231127	160331	57	100.00	KOSDAQ		금속	N	N	N	N		N	5140	40	2	0.78	51256630	10013	73.97	5100	5140	5080	6630	3570	5100	5119.01	1.25	0	-212	5173	5136	5103	5066	5033	5120	5050	86	1530	500	3670	10	1	15702890	807	5.04	0.42	12	0.06	1020.00	12115.00	5880	20230627	-12.59	4420	20230104	16.29	5880	-12.59	20230627	4420	16.29	20230104	5880	-12.59	20230627	4420	16.29	20230104	1.00	N	017480	500	85 억		196275	N	N	0	N	00	N
27	20231127	150329	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	20	2	0.39	42185930	8240	60.87	5100	5140	5080	6630	3570	5100	5119.65	1.25	0	-211	5173	5136	5103	5066	5033	5120	5050	86	1530	500	3670	10	1	15702890	804	5.02	0.42	12	0.05	1020.00	12115.00	5880	20230627	-12.93	4420	20230104	15.84	5880	-12.93	20230627	4420	15.84	20230104	5880	-12.93	20230627	4420	15.84	20230104	1.00	N	017480	500	85 억		196275	N	N	0	N	00	N
28	20231127	140332	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	20	2	0.39	40362940	7884	58.24	5100	5140	5080	6630	3570	5100	5119.60	1.25	0	-191	5173	5136	5103	5066	5033	5120	5050	86	1530	500	3670	10	1	15702890	804	5.02	0.42	12	0.05	1020.00	12115.00	5880	20230627	-12.93	4420	20230104	15.84	5880	-12.93	20230627	4420	15.84	20230104	5880	-12.93	20230627	4420	15.84	20230104	1.00	N	017480	500	85 억		196275	N	N	0	N	00	N
29	20231127	130331	57	100.00	KOSDAQ		금속	N	N	N	N		N	5110	10	2	0.20	39913080	7796	57.59	5100	5140	5080	6630	3570	5100	5119.69	1.25	0	-190	5173	5136	5103	5066	5033	5120	5050	86	1530	500	3670	10	1	15702890	802	5.01	0.42	12	0.05	1020.00	12115.00	5880	20230627	-13.10	4420	20230104	15.61	5880	-13.10	20230627	4420	15.61	20230104	5880	-13.10	20230627	4420	15.61	20230104	1.00	N	017480	500	85 억		196275	N	N	0	N	00	N
30	20231127	120331	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	30	2	0.59	29979140	5857	43.27	5100	5140	5080	6630	3570	5100	5118.51	1.25	0	124	5173	5136	5103	5066	5033	5120	5050	86	1530	500	3670	10	1	15702890	806	5.03	0.42	12	0.04	1020.00	12115.00	5880	20230627	-12.76	4420	20230104	16.06	5880	-12.76	20230627	4420	16.06	20230104	5880	-12.76	20230627	4420	16.06	20230104	1.00	N	017480	500	85 억		196275	N	N	0	N	00	N
31	20231127	110327	57	100.00	KOSDAQ		금속	N	N	N	N		N	5140	40	2	0.78	25659160	5014	37.04	5100	5140	5080	6630	3570	5100	5117.50	1.25	0	72	5173	5136	5103	5066	5033	5120	5050	86	1530	500	3670	10	1	15702890	807	5.04	0.42	12	0.03	1020.00	12115.00	5880	20230627	-12.59	4420	20230104	16.29	5880	-12.59	20230627	4420	16.29	20230104	5880	-12.59	20230627	4420	16.29	20230104	1.00	N	017480	500	85 억		196275	N	N	0	N	00	N
32	20231127	100326	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	0	3	0.00	6450700	1266	9.35	5100	5110	5080	6630	3570	5100	5095.34	1.25	0	19	5173	5136	5103	5066	5033	5120	5050	86	1530	500	3670	10	1	15702890	801	5.00	0.42	12	0.01	1020.00	12115.00	5880	20230627	-13.27	4420	20230104	15.38	5880	-13.27	20230627	4420	15.38	20230104	5880	-13.27	20230627	4420	15.38	20230104	1.00	N	017480	500	85 억		196275	N	N	0	N	00	N
33	20231127	090327	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	0	3	0.00	749460	147	1.09	5100	5100	5080	6630	3570	5100	5098.37	1.25	0	-12	5173	5136	5103	5066	5033	5120	5050	86	1530	500	3670	10	1	15702890	801	5.00	0.42	12	0.00	1020.00	12115.00	5880	20230627	-13.27	4420	20230104	15.38	5880	-13.27	20230627	4420	15.38	20230104	5880	-13.27	20230627	4420	15.38	20230104	1.00	N	017480	500	85 억		196275	N	N	0	N	00	N
34	20231124	160323	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	-30	5	-0.58	69040650	13525	102.20	5140	5140	5070	6660	3600	5130	5104.67	1.26	0	-893	5190	5160	5120	5090	5050	5165	5095	86	1530	500	3690	10	1	15702890	801	5.00	0.42	12	0.09	1020.00	12115.00	5880	20230627	-13.27	4420	20230104	15.38	5880	-13.27	20230627	4420	15.38	20230104	5880	-13.27	20230627	4420	15.38	20230104	1.00	N	017480	500	85 억		197266	N	N	0	N	00	N
35	20231124	150329	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	-40	5	-0.78	67613800	13245	100.08	5140	5140	5070	6660	3600	5130	5104.85	1.26	0	-815	5190	5160	5120	5090	5050	5165	5095	86	1530	500	3690	10	1	15702890	799	4.99	0.42	12	0.08	1020.00	12115.00	5880	20230627	-13.44	4420	20230104	15.16	5880	-13.44	20230627	4420	15.16	20230104	5880	-13.44	20230627	4420	15.16	20230104	1.00	N	017480	500	85 억		197266	N	N	0	N	00	N
36	20231124	140329	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	-30	5	-0.58	59077270	11569	87.42	5140	5140	5090	6660	3600	5130	5106.51	1.26	0	-791	5190	5160	5120	5090	5050	5165	5095	86	1530	500	3690	10	1	15702890	801	5.00	0.42	12	0.07	1020.00	12115.00	5880	20230627	-13.27	4420	20230104	15.38	5880	-13.27	20230627	4420	15.38	20230104	5880	-13.27	20230627	4420	15.38	20230104	1.00	N	017480	500	85 억		197266	N	N	0	N	00	N
37	20231124	130327	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	-30	5	-0.58	57745820	11308	85.45	5140	5140	5090	6660	3600	5130	5106.63	1.26	0	-799	5190	5160	5120	5090	5050	5165	5095	86	1530	500	3690	10	1	15702890	801	5.00	0.42	12	0.07	1020.00	12115.00	5880	20230627	-13.27	4420	20230104	15.38	5880	-13.27	20230627	4420	15.38	20230104	5880	-13.27	20230627	4420	15.38	20230104	1.00	N	017480	500	85 억		197266	N	N	0	N	00	N
38	20231124	120330	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	-30	5	-0.58	50706320	9929	75.03	5140	5140	5100	6660	3600	5130	5106.89	1.26	0	-1090	5190	5160	5120	5090	5050	5165	5095	86	1530	500	3690	10	1	15702890	801	5.00	0.42	12	0.06	1020.00	12115.00	5880	20230627	-13.27	4420	20230104	15.38	5880	-13.27	20230627	4420	15.38	20230104	5880	-13.27	20230627	4420	15.38	20230104	1.00	N	017480	500	85 억		197266	N	N	0	N	00	N
39	20231124	110328	57	100.00	KOSDAQ		금속	N	N	N	N		N	5110	-20	5	-0.39	21735700	4249	32.11	5140	5140	5100	6660	3600	5130	5115.49	1.26	0	-1106	5190	5160	5120	5090	5050	5165	5095	86	1530	500	3690	10	1	15702890	802	5.01	0.42	12	0.03	1020.00	12115.00	5880	20230627	-13.10	4420	20230104	15.61	5880	-13.10	20230627	4420	15.61	20230104	5880	-13.10	20230627	4420	15.61	20230104	1.00	N	017480	500	85 억		197266	N	N	0	N	00	N
40	20231124	100326	57	100.00	KOSDAQ		금속	N	N	N	N		N	5110	-20	5	-0.39	14065850	2746	20.75	5140	5140	5110	6660	3600	5130	5122.31	1.26	0	-962	5190	5160	5120	5090	5050	5165	5095	86	1530	500	3690	10	1	15702890	802	5.01	0.42	12	0.02	1020.00	12115.00	5880	20230627	-13.10	4420	20230104	15.61	5880	-13.10	20230627	4420	15.61	20230104	5880	-13.10	20230627	4420	15.61	20230104	1.00	N	017480	500	85 억		197266	N	N	0	N	00	N
41	20231124	090326	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	0	3	0.00	5207090	1015	7.67	5140	5140	5130	6660	3600	5130	5130.14	1.26	0	-901	5190	5160	5120	5090	5050	5165	5095	86	1530	500	3690	10	1	15702890	806	5.03	0.42	12	0.01	1020.00	12115.00	5880	20230627	-12.76	4420	20230104	16.06	5880	-12.76	20230627	4420	16.06	20230104	5880	-12.76	20230627	4420	16.06	20230104	1.00	N	017480	500	85 억		197266	N	N	0	N	00	N
42	20231123	160323	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	0	3	0.00	67557330	13232	415.97	5130	5150	5080	6660	3600	5130	5105.60	1.26	0	266	5163	5146	5123	5106	5083	5155	5115	86	1530	500	3690	10	1	15702890	806	5.03	0.42	12	0.08	1020.00	12115.00	5880	20230627	-12.76	4420	20230104	16.06	5880	-12.76	20230627	4420	16.06	20230104	5880	-12.76	20230627	4420	16.06	20230104	0.99	N	017480	500	85 억		197182	N	N	0	N	00	N
43	20231123	150334	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	-50	5	-0.97	65270600	12785	401.92	5130	5150	5080	6660	3600	5130	5105.25	1.26	0	339	5163	5146	5123	5106	5083	5155	5115	86	1530	500	3690	10	1	15702890	798	4.98	0.42	12	0.08	1020.00	12115.00	5880	20230627	-13.61	4420	20230104	14.93	5880	-13.61	20230627	4420	14.93	20230104	5880	-13.61	20230627	4420	14.93	20230104	0.99	N	017480	500	85 억		197182	N	N	0	N	00	N
44	20231123	140330	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	-10	5	-0.19	56560240	11077	348.22	5130	5150	5080	6660	3600	5130	5106.10	1.26	0	453	5163	5146	5123	5106	5083	5155	5115	86	1530	500	3690	10	1	15702890	804	5.02	0.42	12	0.07	1020.00	12115.00	5880	20230627	-12.93	4420	20230104	15.84	5880	-12.93	20230627	4420	15.84	20230104	5880	-12.93	20230627	4420	15.84	20230104	0.99	N	017480	500	85 억		197182	N	N	0	N	00	N
45	20231123	130332	57	100.00	KOSDAQ		금속	N	N	N	N		N	5110	-20	5	-0.39	41266950	8085	254.17	5130	5140	5090	6660	3600	5130	5104.14	1.26	0	469	5163	5146	5123	5106	5083	5155	5115	86	1530	500	3690	10	1	15702890	802	5.01	0.42	12	0.05	1020.00	12115.00	5880	20230627	-13.10	4420	20230104	15.61	5880	-13.10	20230627	4420	15.61	20230104	5880	-13.10	20230627	4420	15.61	20230104	0.99	N	017480	500	85 억		197182	N	N	0	N	00	N
46	20231123	120326	57	100.00	KOSDAQ		금속	N	N	N	N		N	5110	-20	5	-0.39	39345590	7709	242.35	5130	5140	5090	6660	3600	5130	5103.85	1.26	0	469	5163	5146	5123	5106	5083	5155	5115	86	1530	500	3690	10	1	15702890	802	5.01	0.42	12	0.05	1020.00	12115.00	5880	20230627	-13.10	4420	20230104	15.61	5880	-13.10	20230627	4420	15.61	20230104	5880	-13.10	20230627	4420	15.61	20230104	0.99	N	017480	500	85 억		197182	N	N	0	N	00	N
47	20231123	110332	57	100.00	KOSDAQ		금속	N	N	N	N		N	5110	-20	5	-0.39	31511950	6176	194.15	5130	5140	5090	6660	3600	5130	5102.32	1.26	0	468	5163	5146	5123	5106	5083	5155	5115	86	1530	500	3690	10	1	15702890	802	5.01	0.42	12	0.04	1020.00	12115.00	5880	20230627	-13.10	4420	20230104	15.61	5880	-13.10	20230627	4420	15.61	20230104	5880	-13.10	20230627	4420	15.61	20230104	0.99	N	017480	500	85 억		197182	N	N	0	N	00	N
48	20231123	100328	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	-30	5	-0.58	12155310	2379	74.79	5130	5140	5100	6660	3600	5130	5109.42	1.26	0	419	5163	5146	5123	5106	5083	5155	5115	86	1530	500	3690	10	1	15702890	801	5.00	0.42	12	0.02	1020.00	12115.00	5880	20230627	-13.27	4420	20230104	15.38	5880	-13.27	20230627	4420	15.38	20230104	5880	-13.27	20230627	4420	15.38	20230104	0.99	N	017480	500	85 억		197182	N	N	0	N	00	N
49	20231123	090324	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	0	3	0.00	287480	56	1.76	5130	5140	5130	6660	3600	5130	5133.57	1.26	0	22	5163	5146	5123	5106	5083	5155	5115	86	1530	500	3690	10	1	15702890	806	5.03	0.42	12	0.00	1020.00	12115.00	5880	20230627	-12.76	4420	20230104	16.06	5880	-12.76	20230627	4420	16.06	20230104	5880	-12.76	20230627	4420	16.06	20230104	0.99	N	017480	500	85 억		197182	N	N	0	N	00	N
50	20231122	160318	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	10	2	0.20	16290240	3181	20.12	5120	5140	5100	6650	3590	5120	5121.11	1.26	0	-56	5226	5172	5126	5072	5026	5200	5100	86	1530	500	3680	10	1	15702890	806	5.03	0.42	12	0.02	1020.00	12115.00	5880	20230627	-12.76	4420	20230104	16.06	5880	-12.76	20230627	4420	16.06	20230104	5880	-12.76	20230627	4420	16.06	20230104	1.02	N	017480	500	85 억		197238	N	N	0	N	00	N
51	20231122	150324	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	10	2	0.20	14373550	2807	17.76	5120	5140	5100	6650	3590	5120	5120.61	1.26	0	-5	5226	5172	5126	5072	5026	5200	5100	86	1530	500	3680	10	1	15702890	806	5.03	0.42	12	0.02	1020.00	12115.00	5880	20230627	-12.76	4420	20230104	16.06	5880	-12.76	20230627	4420	16.06	20230104	5880	-12.76	20230627	4420	16.06	20230104	1.02	N	017480	500	85 억		197238	N	N	0	N	00	N
52	20231122	140318	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	10	2	0.20	13783390	2692	17.03	5120	5140	5100	6650	3590	5120	5120.13	1.26	0	-4	5226	5172	5126	5072	5026	5200	5100	86	1530	500	3680	10	1	15702890	806	5.03	0.42	12	0.02	1020.00	12115.00	5880	20230627	-12.76	4420	20230104	16.06	5880	-12.76	20230627	4420	16.06	20230104	5880	-12.76	20230627	4420	16.06	20230104	1.02	N	017480	500	85 억		197238	N	N	0	N	00	N
53	20231122	130331	57	100.00	KOSDAQ		금속	N	N	N	N		N	5140	20	2	0.39	12164300	2377	15.04	5120	5140	5100	6650	3590	5120	5117.50	1.26	0	35	5226	5172	5126	5072	5026	5200	5100	86	1530	500	3680	10	1	15702890	807	5.04	0.42	12	0.02	1020.00	12115.00	5880	20230627	-12.59	4420	20230104	16.29	5880	-12.59	20230627	4420	16.29	20230104	5880	-12.59	20230627	4420	16.29	20230104	1.02	N	017480	500	85 억		197238	N	N	0	N	00	N
54	20231122	120331	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	0	3	0.00	10378930	2029	12.83	5120	5130	5100	6650	3590	5120	5115.29	1.26	0	148	5226	5172	5126	5072	5026	5200	5100	86	1530	500	3680	10	1	15702890	804	5.02	0.42	12	0.01	1020.00	12115.00	5880	20230627	-12.93	4420	20230104	15.84	5880	-12.93	20230627	4420	15.84	20230104	5880	-12.93	20230627	4420	15.84	20230104	1.02	N	017480	500	85 억		197238	N	N	0	N	00	N
55	20231122	110340	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	0	3	0.00	8109470	1586	10.03	5120	5130	5100	6650	3590	5120	5113.16	1.26	0	189	5226	5172	5126	5072	5026	5200	5100	86	1530	500	3680	10	1	15702890	804	5.02	0.42	12	0.01	1020.00	12115.00	5880	20230627	-12.93	4420	20230104	15.84	5880	-12.93	20230627	4420	15.84	20230104	5880	-12.93	20230627	4420	15.84	20230104	1.02	N	017480	500	85 억		197238	N	N	0	N	00	N
56	20231122	100334	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	-20	5	-0.39	5349590	1046	6.62	5120	5130	5100	6650	3590	5120	5114.33	1.26	0	189	5226	5172	5126	5072	5026	5200	5100	86	1530	500	3680	10	1	15702890	801	5.00	0.42	12	0.01	1020.00	12115.00	5880	20230627	-13.27	4420	20230104	15.38	5880	-13.27	20230627	4420	15.38	20230104	5880	-13.27	20230627	4420	15.38	20230104	1.02	N	017480	500	85 억		197238	N	N	0	N	00	N
57	20231122	090319	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	0	3	0.00	235520	46	0.29	5120	5120	5120	6650	3590	5120	5120.00	1.26	0	-16	5226	5172	5126	5072	5026	5200	5100	86	1530	500	3680	10	1	15702890	804	5.02	0.42	12	0.00	1020.00	12115.00	5880	20230627	-12.93	4420	20230104	15.84	5880	-12.93	20230627	4420	15.84	20230104	5880	-12.93	20230627	4420	15.84	20230104	1.02	N	017480	500	85 억		197238	N	N	0	N	00	N
58	20231121	160321	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	30	2	0.59	79473080	15476	87.52	5100	5180	5080	6610	3570	5090	5135.25	1.25	0	641	5176	5132	5076	5032	4976	5155	5055	86	1520	500	3660	10	1	15702890	804	5.02	0.42	12	0.10	1020.00	12115.00	5880	20230627	-12.93	4420	20230104	15.84	5880	-12.93	20230627	4420	15.84	20230104	5880	-12.93	20230627	4420	15.84	20230104	1.01	N	017480	500	85 억		196604	N	N	0	N	00	N
59	20231121	150321	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	40	2	0.79	77568330	15104	85.42	5100	5180	5080	6610	3570	5090	5135.62	1.25	0	664	5176	5132	5076	5032	4976	5155	5055	86	1520	500	3660	10	1	15702890	806	5.03	0.42	12	0.10	1020.00	12115.00	5880	20230627	-12.76	4420	20230104	16.06	5880	-12.76	20230627	4420	16.06	20230104	5880	-12.76	20230627	4420	16.06	20230104	1.01	N	017480	500	85 억		196604	N	N	0	N	00	N
60	20231121	140317	57	100.00	KOSDAQ		금속	N	N	N	N		N	5160	70	2	1.38	74747560	14556	82.32	5100	5180	5080	6610	3570	5090	5135.17	1.25	0	856	5176	5132	5076	5032	4976	5155	5055	86	1520	500	3660	10	1	15702890	810	5.06	0.43	12	0.09	1020.00	12115.00	5880	20230627	-12.24	4420	20230104	16.74	5880	-12.24	20230627	4420	16.74	20230104	5880	-12.24	20230627	4420	16.74	20230104	1.01	N	017480	500	85 억		196604	N	N	0	N	00	N
61	20231121	130318	57	100.00	KOSDAQ		금속	N	N	N	N		N	5150	60	2	1.18	57496350	11209	63.39	5100	5170	5080	6610	3570	5090	5129.48	1.25	0	1103	5176	5132	5076	5032	4976	5155	5055	86	1520	500	3660	10	1	15702890	809	5.05	0.43	12	0.07	1020.00	12115.00	5880	20230627	-12.41	4420	20230104	16.52	5880	-12.41	20230627	4420	16.52	20230104	5880	-12.41	20230627	4420	16.52	20230104	1.01	N	017480	500	85 억		196604	N	N	0	N	00	N
62	20231121	120317	57	100.00	KOSDAQ		금속	N	N	N	N		N	5140	50	2	0.98	50895260	9926	56.14	5100	5170	5080	6610	3570	5090	5127.47	1.25	0	687	5176	5132	5076	5032	4976	5155	5055	86	1520	500	3660	10	1	15702890	807	5.04	0.42	12	0.06	1020.00	12115.00	5880	20230627	-12.59	4420	20230104	16.29	5880	-12.59	20230627	4420	16.29	20230104	5880	-12.59	20230627	4420	16.29	20230104	1.01	N	017480	500	85 억		196604	N	N	0	N	00	N
63	20231121	110316	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	30	2	0.59	39753290	7761	43.89	5100	5150	5080	6610	3570	5090	5122.19	1.25	0	869	5176	5132	5076	5032	4976	5155	5055	86	1520	500	3660	10	1	15702890	804	5.02	0.42	12	0.05	1020.00	12115.00	5880	20230627	-12.93	4420	20230104	15.84	5880	-12.93	20230627	4420	15.84	20230104	5880	-12.93	20230627	4420	15.84	20230104	1.01	N	017480	500	85 억		196604	N	N	0	N	00	N
64	20231121	100310	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	30	2	0.59	28845790	5635	31.87	5100	5150	5080	6610	3570	5090	5119.04	1.25	0	146	5176	5132	5076	5032	4976	5155	5055	86	1520	500	3660	10	1	15702890	804	5.02	0.42	12	0.04	1020.00	12115.00	5880	20230627	-12.93	4420	20230104	15.84	5880	-12.93	20230627	4420	15.84	20230104	5880	-12.93	20230627	4420	15.84	20230104	1.01	N	017480	500	85 억		196604	N	N	0	N	00	N
65	20231121	090313	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	0	3	0.00	728580	143	0.81	5100	5100	5090	6610	3570	5090	5094.97	1.25	0	-39	5176	5132	5076	5032	4976	5155	5055	86	1520	500	3660	10	1	15702890	799	4.99	0.42	12	0.00	1020.00	12115.00	5880	20230627	-13.44	4420	20230104	15.16	5880	-13.44	20230627	4420	15.16	20230104	5880	-13.44	20230627	4420	15.16	20230104	1.01	N	017480	500	85 억		196604	N	N	0	N	00	N
66	20231120	160314	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	30	2	0.59	89907970	17682	261.57	5060	5120	5020	6570	3550	5060	5084.72	1.26	0	-1432	5116	5087	5041	5012	4966	5102	5027	86	1510	500	3640	10	1	15702890	799	4.99	0.42	12	0.11	1020.00	12115.00	5880	20230627	-13.44	4420	20230104	15.16	5880	-13.44	20230627	4420	15.16	20230104	5880	-13.44	20230627	4420	15.16	20230104	0.97	N	017480	500	85 억		198036	N	N	0	N	00	N
67	20231120	150317	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	40	2	0.79	81380080	16009	236.82	5060	5120	5020	6570	3550	5060	5083.40	1.26	0	-1287	5116	5087	5041	5012	4966	5102	5027	86	1510	500	3640	10	1	15702890	801	5.00	0.42	12	0.10	1020.00	12115.00	5880	20230627	-13.27	4420	20230104	15.38	5880	-13.27	20230627	4420	15.38	20230104	5880	-13.27	20230627	4420	15.38	20230104	0.97	N	017480	500	85 억		198036	N	N	0	N	00	N
68	20231120	140317	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	20	2	0.40	65471900	12893	190.72	5060	5110	5020	6570	3550	5060	5078.10	1.26	0	77	5116	5087	5041	5012	4966	5102	5027	86	1510	500	3640	10	1	15702890	798	4.98	0.42	12	0.08	1020.00	12115.00	5880	20230627	-13.61	4420	20230104	14.93	5880	-13.61	20230627	4420	14.93	20230104	5880	-13.61	20230627	4420	14.93	20230104	0.97	N	017480	500	85 억		198036	N	N	0	N	00	N
69	20231120	130315	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	30	2	0.59	54112520	10661	157.71	5060	5110	5020	6570	3550	5060	5075.75	1.26	0	138	5116	5087	5041	5012	4966	5102	5027	86	1510	500	3640	10	1	15702890	799	4.99	0.42	12	0.07	1020.00	12115.00	5880	20230627	-13.44	4420	20230104	15.16	5880	-13.44	20230627	4420	15.16	20230104	5880	-13.44	20230627	4420	15.16	20230104	0.97	N	017480	500	85 억		198036	N	N	0	N	00	N
70	20231120	120314	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	20	2	0.40	50984100	10046	148.61	5060	5110	5020	6570	3550	5060	5075.06	1.26	0	88	5116	5087	5041	5012	4966	5102	5027	86	1510	500	3640	10	1	15702890	798	4.98	0.42	12	0.06	1020.00	12115.00	5880	20230627	-13.61	4420	20230104	14.93	5880	-13.61	20230627	4420	14.93	20230104	5880	-13.61	20230627	4420	14.93	20230104	0.97	N	017480	500	85 억		198036	N	N	0	N	00	N
71	20231120	110314	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	40	2	0.79	44371800	8744	129.35	5060	5110	5020	6570	3550	5060	5074.54	1.26	0	224	5116	5087	5041	5012	4966	5102	5027	86	1510	500	3640	10	1	15702890	801	5.00	0.42	12	0.06	1020.00	12115.00	5880	20230627	-13.27	4420	20230104	15.38	5880	-13.27	20230627	4420	15.38	20230104	5880	-13.27	20230627	4420	15.38	20230104	0.97	N	017480	500	85 억		198036	N	N	0	N	00	N
72	20231120	100314	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	30	2	0.59	27616470	5442	80.50	5060	5110	5020	6570	3550	5060	5074.69	1.26	0	557	5116	5087	5041	5012	4966	5102	5027	86	1510	500	3640	10	1	15702890	799	4.99	0.42	12	0.03	1020.00	12115.00	5880	20230627	-13.44	4420	20230104	15.16	5880	-13.44	20230627	4420	15.16	20230104	5880	-13.44	20230627	4420	15.16	20230104	0.97	N	017480	500	85 억		198036	N	N	0	N	00	N
73	20231120	090315	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	-30	5	-0.59	715940	142	2.10	5060	5060	5030	6570	3550	5060	5041.83	1.26	0	-51	5116	5087	5041	5012	4966	5102	5027	86	1510	500	3640	10	1	15702890	790	4.93	0.42	12	0.00	1020.00	12115.00	5880	20230627	-14.46	4420	20230104	13.80	5880	-14.46	20230627	4420	13.80	20230104	5880	-14.46	20230627	4420	13.80	20230104	0.97	N	017480	500	85 억		198036	N	N	0	N	00	N
74	20231117	160321	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	30	2	0.60	33921755	6760	36.23	5020	5070	4995	6530	3530	5030	5017.99	1.26	0	-899	5143	5086	5053	4996	4963	5070	4980	86	1500	500	3620	10	1	15702890	795	4.96	0.42	12	0.04	1020.00	12115.00	5880	20230627	-13.95	4420	20230104	14.48	5880	-13.95	20230627	4420	14.48	20230104	5880	-13.95	20230627	4420	14.48	20230104	0.98	N	017480	500	85 억		198349	N	N	0	N	00	N
75	20231117	150323	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	30	2	0.60	32924985	6563	35.18	5020	5060	4995	6530	3530	5030	5016.74	1.26	0	-859	5143	5086	5053	4996	4963	5070	4980	86	1500	500	3620	10	1	15702890	795	4.96	0.42	12	0.04	1020.00	12115.00	5880	20230627	-13.95	4420	20230104	14.48	5880	-13.95	20230627	4420	14.48	20230104	5880	-13.95	20230627	4420	14.48	20230104	0.98	N	017480	500	85 억		198349	N	N	0	N	00	N
76	20231117	140323	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	20	2	0.40	30184155	6020	32.26	5020	5050	4995	6530	3530	5030	5013.95	1.26	0	-748	5143	5086	5053	4996	4963	5070	4980	86	1500	500	3620	10	1	15702890	793	4.95	0.42	12	0.04	1020.00	12115.00	5880	20230627	-14.12	4420	20230104	14.25	5880	-14.12	20230627	4420	14.25	20230104	5880	-14.12	20230627	4420	14.25	20230104	0.98	N	017480	500	85 억		198349	N	N	0	N	00	N
77	20231117	130321	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	0	3	0.00	23657965	4723	25.31	5020	5050	4995	6530	3530	5030	5009.05	1.26	0	234	5143	5086	5053	4996	4963	5070	4980	86	1500	500	3620	10	1	15702890	790	4.93	0.42	12	0.03	1020.00	12115.00	5880	20230627	-14.46	4420	20230104	13.80	5880	-14.46	20230627	4420	13.80	20230104	5880	-14.46	20230627	4420	13.80	20230104	0.98	N	017480	500	85 억		198349	N	N	0	N	00	N
78	20231117	120321	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	0	3	0.00	23004065	4593	24.62	5020	5050	4995	6530	3530	5030	5008.46	1.26	0	353	5143	5086	5053	4996	4963	5070	4980	86	1500	500	3620	10	1	15702890	790	4.93	0.42	12	0.03	1020.00	12115.00	5880	20230627	-14.46	4420	20230104	13.80	5880	-14.46	20230627	4420	13.80	20230104	5880	-14.46	20230627	4420	13.80	20230104	0.98	N	017480	500	85 억		198349	N	N	0	N	00	N
79	20231117	110322	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	-20	5	-0.40	18518025	3698	19.82	5020	5050	4995	6530	3530	5030	5007.52	1.26	0	-85	5143	5086	5053	4996	4963	5070	4980	86	1500	500	3620	10	1	15702890	787	4.91	0.41	12	0.02	1020.00	12115.00	5880	20230627	-14.80	4420	20230104	13.35	5880	-14.80	20230627	4420	13.35	20230104	5880	-14.80	20230627	4420	13.35	20230104	0.98	N	017480	500	85 억		198349	N	N	0	N	00	N
80	20231117	100322	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	10	2	0.20	5291330	1054	5.65	5020	5050	5020	6530	3530	5030	5020.14	1.26	0	-396	5143	5086	5053	4996	4963	5070	4980	86	1500	500	3620	10	1	15702890	791	4.94	0.42	12	0.01	1020.00	12115.00	5880	20230627	-14.29	4420	20230104	14.03	5880	-14.29	20230627	4420	14.03	20230104	5880	-14.29	20230627	4420	14.03	20230104	0.98	N	017480	500	85 억		198349	N	N	0	N	00	N
81	20231117	090322	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	-10	5	-0.20	446930	89	0.48	5020	5050	5020	6530	3530	5030	5020.63	1.26	0	0	5143	5086	5053	4996	4963	5070	4980	86	1500	500	3620	10	1	15702890	788	4.92	0.41	12	0.00	1020.00	12115.00	5880	20230627	-14.63	4420	20230104	13.57	5880	-14.63	20230627	4420	13.57	20230104	5880	-14.63	20230627	4420	13.57	20230104	0.98	N	017480	500	85 억		198349	N	N	0	N	00	N
82	20231116	160321	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	10	2	0.20	91605800	18055	94.75	5050	5110	5020	6560	3540	5050	5073.71	1.28	0	-2042	5150	5100	5040	4990	4930	5125	5015	86	1510	500	3630	10	1	15702890	795	4.96	0.42	12	0.11	1020.00	12115.00	5880	20230627	-13.95	4420	20230104	14.48	5880	-13.95	20230627	4420	14.48	20230104	5880	-13.95	20230627	4420	14.48	20230104	1.00	N	017480	500	85 억		200915	N	N	0	N	00	N
83	20231116	150320	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	30	2	0.59	76852750	15126	79.38	5050	5110	5030	6560	3540	5050	5080.84	1.28	0	-2145	5150	5100	5040	4990	4930	5125	5015	86	1510	500	3630	10	1	15702890	798	4.98	0.42	12	0.10	1020.00	12115.00	5880	20230627	-13.61	4420	20230104	14.93	5880	-13.61	20230627	4420	14.93	20230104	5880	-13.61	20230627	4420	14.93	20230104	1.00	N	017480	500	85 억		200915	N	N	0	N	00	N
84	20231116	140317	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	40	2	0.79	58865630	11576	60.75	5050	5110	5030	6560	3540	5050	5085.14	1.28	0	-2889	5150	5100	5040	4990	4930	5125	5015	86	1510	500	3630	10	1	15702890	799	4.99	0.42	12	0.07	1020.00	12115.00	5880	20230627	-13.44	4420	20230104	15.16	5880	-13.44	20230627	4420	15.16	20230104	5880	-13.44	20230627	4420	15.16	20230104	1.00	N	017480	500	85 억		200915	N	N	0	N	00	N
85	20231116	130321	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	-10	5	-0.20	49287030	9691	50.86	5050	5110	5030	6560	3540	5050	5085.86	1.28	0	-2097	5150	5100	5040	4990	4930	5125	5015	86	1510	500	3630	10	1	15702890	791	4.94	0.42	12	0.06	1020.00	12115.00	5880	20230627	-14.29	4420	20230104	14.03	5880	-14.29	20230627	4420	14.03	20230104	5880	-14.29	20230627	4420	14.03	20230104	1.00	N	017480	500	85 억		200915	N	N	0	N	00	N
86	20231116	120321	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	0	3	0.00	46330360	9105	47.78	5050	5110	5030	6560	3540	5050	5088.45	1.28	0	-2038	5150	5100	5040	4990	4930	5125	5015	86	1510	500	3630	10	1	15702890	793	4.95	0.42	12	0.06	1020.00	12115.00	5880	20230627	-14.12	4420	20230104	14.25	5880	-14.12	20230627	4420	14.25	20230104	5880	-14.12	20230627	4420	14.25	20230104	1.00	N	017480	500	85 억		200915	N	N	0	N	00	N
87	20231116	110318	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	20	2	0.40	44365620	8715	45.74	5050	5110	5040	6560	3540	5050	5090.72	1.28	0	-1966	5150	5100	5040	4990	4930	5125	5015	86	1510	500	3630	10	1	15702890	796	4.97	0.42	12	0.06	1020.00	12115.00	5880	20230627	-13.78	4420	20230104	14.71	5880	-13.78	20230627	4420	14.71	20230104	5880	-13.78	20230627	4420	14.71	20230104	1.00	N	017480	500	85 억		200915	N	N	0	N	00	N
88	20231116	100318	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	40	2	0.79	776430	153	0.80	5050	5090	5050	6560	3540	5050	5074.71	1.28	0	0	5150	5100	5040	4990	4930	5125	5015	86	1510	500	3630	10	1	15702890	799	4.99	0.42	12	0.00	1020.00	12115.00	5880	20230627	-13.44	4420	20230104	15.16	5880	-13.44	20230627	4420	15.16	20230104	5880	-13.44	20230627	4420	15.16	20230104	1.00	N	017480	500	85 억		200915	N	N	0	N	00	N
89	20231116	090317	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	0	3	0.00	0	0	0.00	0	0	0	6560	3540	5050	0.00	1.28	0	0	5150	5100	5040	4990	4930	5125	5015	86	1510	500	3630	10	1	15702890	793	4.95	0.42	12	0.00	1020.00	12115.00	5880	20230627	-14.12	4420	20230104	14.25	5880	-14.12	20230627	4420	14.25	20230104	5880	-14.12	20230627	4420	14.25	20230104	1.00	N	017480	500	85 억		200915	N	N	0	N	00	N
90	20231115	160303	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	50	2	1.00	95697865	19055	136.59	5040	5090	4980	6500	3500	5000	5022.15	1.27	0	774	5093	5046	5003	4956	4913	5070	4980	86	1500	500	3600	10	1	15702890	793	4.95	0.42	12	0.12	1020.00	12115.00	5880	20230627	-14.12	4420	20230104	14.25	5880	-14.12	20230627	4420	14.25	20230104	5880	-14.12	20230627	4420	14.25	20230104	1.02	N	017480	500	85 억		200141	N	N	0	N	00	N
91	20231115	150323	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	40	2	0.80	90316895	17987	128.93	5040	5090	4980	6500	3500	5000	5021.23	1.27	0	923	5093	5046	5003	4956	4913	5070	4980	86	1500	500	3600	10	1	15702890	791	4.94	0.42	12	0.11	1020.00	12115.00	5880	20230627	-14.29	4420	20230104	14.03	5880	-14.29	20230627	4420	14.03	20230104	5880	-14.29	20230627	4420	14.03	20230104	1.02	N	017480	500	85 억		200141	N	N	0	N	00	N
92	20231115	140325	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	40	2	0.80	88081155	17542	125.74	5040	5090	4980	6500	3500	5000	5021.16	1.27	0	924	5093	5046	5003	4956	4913	5070	4980	86	1500	500	3600	10	1	15702890	791	4.94	0.42	12	0.11	1020.00	12115.00	5880	20230627	-14.29	4420	20230104	14.03	5880	-14.29	20230627	4420	14.03	20230104	5880	-14.29	20230627	4420	14.03	20230104	1.02	N	017480	500	85 억		200141	N	N	0	N	00	N
93	20231115	130324	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	30	2	0.60	86127995	17154	122.96	5040	5090	4980	6500	3500	5000	5020.87	1.27	0	1016	5093	5046	5003	4956	4913	5070	4980	86	1500	500	3600	10	1	15702890	790	4.93	0.42	12	0.11	1020.00	12115.00	5880	20230627	-14.46	4420	20230104	13.80	5880	-14.46	20230627	4420	13.80	20230104	5880	-14.46	20230627	4420	13.80	20230104	1.02	N	017480	500	85 억		200141	N	N	0	N	00	N
94	20231115	120326	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	60	2	1.20	72798305	14498	103.92	5040	5090	4980	6500	3500	5000	5021.27	1.27	0	800	5093	5046	5003	4956	4913	5070	4980	86	1500	500	3600	10	1	15702890	795	4.96	0.42	12	0.09	1020.00	12115.00	5880	20230627	-13.95	4420	20230104	14.48	5880	-13.95	20230627	4420	14.48	20230104	5880	-13.95	20230627	4420	14.48	20230104	1.02	N	017480	500	85 억		200141	N	N	0	N	00	N
95	20231115	110328	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	50	2	1.00	67088505	13364	95.79	5040	5080	4980	6500	3500	5000	5020.09	1.27	0	837	5093	5046	5003	4956	4913	5070	4980	86	1500	500	3600	10	1	15702890	793	4.95	0.42	12	0.09	1020.00	12115.00	5880	20230627	-14.12	4420	20230104	14.25	5880	-14.12	20230627	4420	14.25	20230104	5880	-14.12	20230627	4420	14.25	20230104	1.02	N	017480	500	85 억		200141	N	N	0	N	00	N
96	20231115	100323	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	30	2	0.60	42754125	8544	61.24	5040	5040	4980	6500	3500	5000	5003.99	1.27	0	850	5093	5046	5003	4956	4913	5070	4980	86	1500	500	3600	10	1	15702890	790	4.93	0.42	12	0.05	1020.00	12115.00	5880	20230627	-14.46	4420	20230104	13.80	5880	-14.46	20230627	4420	13.80	20230104	5880	-14.46	20230627	4420	13.80	20230104	1.02	N	017480	500	85 억		200141	N	N	0	N	00	N
97	20231115	090321	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	20	2	0.40	845480	168	1.20	5040	5040	5020	6500	3500	5000	5032.62	1.27	0	-62	5093	5046	5003	4956	4913	5070	4980	86	1500	500	3600	10	1	15702890	788	4.92	0.41	12	0.00	1020.00	12115.00	5880	20230627	-14.63	4420	20230104	13.57	5880	-14.63	20230627	4420	13.57	20230104	5880	-14.63	20230627	4420	13.57	20230104	1.02	N	017480	500	85 억		200141	N	N	0	N	00	N
98	20231114	160319	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	40	2	0.81	69869425	13951	226.73	4960	5050	4960	6440	3475	4960	5008.61	1.29	0	-2926	5030	4995	4965	4930	4900	4980	4915	86	1480	500	3570	10	1	15702890	785	4.90	0.41	12	0.09	1020.00	12115.00	5880	20230627	-14.97	4420	20230104	13.12	5880	-14.97	20230627	4420	13.12	20230104	5880	-14.97	20230627	4420	13.12	20230104	1.03	N	017480	500	85 억		203203	N	N	0	N	00	N
99	20231114	150319	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	40	2	0.81	58873480	11750	190.96	4960	5050	4960	6440	3475	4960	5011.02	1.29	0	-2816	5030	4995	4965	4930	4900	4980	4915	86	1480	500	3570	10	1	15702890	785	4.90	0.41	12	0.07	1020.00	12115.00	5880	20230627	-14.97	4420	20230104	13.12	5880	-14.97	20230627	4420	13.12	20230104	5880	-14.97	20230627	4420	13.12	20230104	1.03	N	017480	500	85 억		203203	N	N	0	N	00	N
100	20231114	140320	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	50	2	1.01	40592565	8108	131.77	4960	5050	4960	6440	3475	4960	5007.16	1.29	0	-1339	5030	4995	4965	4930	4900	4980	4915	86	1480	500	3570	10	1	15702890	787	4.91	0.41	12	0.05	1020.00	12115.00	5880	20230627	-14.80	4420	20230104	13.35	5880	-14.80	20230627	4420	13.35	20230104	5880	-14.80	20230627	4420	13.35	20230104	1.03	N	017480	500	85 억		203203	N	N	0	N	00	N
101	20231114	130321	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	60	2	1.21	39866165	7963	129.42	4960	5050	4960	6440	3475	4960	5007.12	1.29	0	-1225	5030	4995	4965	4930	4900	4980	4915	86	1480	500	3570	10	1	15702890	788	4.92	0.41	12	0.05	1020.00	12115.00	5880	20230627	-14.63	4420	20230104	13.57	5880	-14.63	20230627	4420	13.57	20230104	5880	-14.63	20230627	4420	13.57	20230104	1.03	N	017480	500	85 억		203203	N	N	0	N	00	N
102	20231114	120320	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	90	2	1.81	28809505	5757	93.56	4960	5050	4960	6440	3475	4960	5005.17	1.29	0	-842	5030	4995	4965	4930	4900	4980	4915	86	1480	500	3570	10	1	15702890	793	4.95	0.42	12	0.04	1020.00	12115.00	5880	20230627	-14.12	4420	20230104	14.25	5880	-14.12	20230627	4420	14.25	20230104	5880	-14.12	20230627	4420	14.25	20230104	1.03	N	017480	500	85 억		203203	N	N	0	N	00	N
103	20231114	110323	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	60	2	1.21	20704455	4148	67.41	4960	5030	4960	6440	3475	4960	4992.34	1.29	0	-470	5030	4995	4965	4930	4900	4980	4915	86	1480	500	3570	10	1	15702890	788	4.92	0.41	12	0.03	1020.00	12115.00	5880	20230627	-14.63	4420	20230104	13.57	5880	-14.63	20230627	4420	13.57	20230104	5880	-14.63	20230627	4420	13.57	20230104	1.03	N	017480	500	85 억		203203	N	N	0	N	00	N
104	20231114	100321	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	30	2	0.60	14903375	2991	48.61	4960	5000	4960	6440	3475	4960	4983.67	1.29	0	-108	5030	4995	4965	4930	4900	4980	4915	86	1480	500	3570	5	1	15702890	784	4.89	0.41	12	0.02	1020.00	12115.00	5880	20230627	-15.14	4420	20230104	12.90	5880	-15.14	20230627	4420	12.90	20230104	5880	-15.14	20230627	4420	12.90	20230104	1.03	N	017480	500	85 억		203203	N	N	0	N	00	N
105	20231114	090318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4965	5	2	0.10	2458315	495	8.04	4960	4970	4960	6440	3475	4960	4968.24	1.29	0	43	5030	4995	4965	4930	4900	4980	4915	86	1480	500	3570	5	1	15702890	780	4.87	0.41	12	0.00	1020.00	12115.00	5880	20230627	-15.56	4420	20230104	12.33	5880	-15.56	20230627	4420	12.33	20230104	5880	-15.56	20230627	4420	12.33	20230104	1.03	N	017480	500	85 억		203203	N	N	0	N	00	N
106	20231113	160317	57	100.00	KOSDAQ		금속	N	N	N	N		N	4960	-10	5	-0.20	29421265	5934	45.44	5000	5000	4935	6460	3480	4970	4958.04	1.30	0	-21	5023	4996	4948	4921	4873	5010	4935	86	1490	500	3570	5	1	15702890	779	4.86	0.41	12	0.04	1020.00	12115.00	5880	20230627	-15.65	4420	20230104	12.22	5880	-15.65	20230627	4420	12.22	20230104	5880	-15.65	20230627	4420	12.22	20230104	1.02	N	017480	500	85 억		203551	N	N	0	N	00	N
107	20231113	150316	57	100.00	KOSDAQ		금속	N	N	N	N		N	4960	-10	5	-0.20	22574320	4554	34.87	5000	5000	4935	6460	3480	4970	4957.03	1.30	0	152	5023	4996	4948	4921	4873	5010	4935	86	1490	500	3570	5	1	15702890	779	4.86	0.41	12	0.03	1020.00	12115.00	5880	20230627	-15.65	4420	20230104	12.22	5880	-15.65	20230627	4420	12.22	20230104	5880	-15.65	20230627	4420	12.22	20230104	1.02	N	017480	500	85 억		203551	N	N	0	N	00	N
108	20231113	140314	57	100.00	KOSDAQ		금속	N	N	N	N		N	4950	-20	5	-0.40	19751850	3984	30.51	5000	5000	4935	6460	3480	4970	4957.79	1.30	0	276	5023	4996	4948	4921	4873	5010	4935	86	1490	500	3570	5	1	15702890	777	4.85	0.41	12	0.03	1020.00	12115.00	5880	20230627	-15.82	4420	20230104	11.99	5880	-15.82	20230627	4420	11.99	20230104	5880	-15.82	20230627	4420	11.99	20230104	1.02	N	017480	500	85 억		203551	N	N	0	N	00	N
109	20231113	130314	57	100.00	KOSDAQ		금속	N	N	N	N		N	4970	0	3	0.00	8806615	1774	13.58	5000	5000	4935	6460	3480	4970	4964.27	1.30	0	325	5023	4996	4948	4921	4873	5010	4935	86	1490	500	3570	5	1	15702890	780	4.87	0.41	12	0.01	1020.00	12115.00	5880	20230627	-15.48	4420	20230104	12.44	5880	-15.48	20230627	4420	12.44	20230104	5880	-15.48	20230627	4420	12.44	20230104	1.02	N	017480	500	85 억		203551	N	N	0	N	00	N
110	20231113	120314	57	100.00	KOSDAQ		금속	N	N	N	N		N	4955	-15	5	-0.30	8538730	1720	13.17	5000	5000	4935	6460	3480	4970	4964.38	1.30	0	327	5023	4996	4948	4921	4873	5010	4935	86	1490	500	3570	5	1	15702890	778	4.86	0.41	12	0.01	1020.00	12115.00	5880	20230627	-15.73	4420	20230104	12.10	5880	-15.73	20230627	4420	12.10	20230104	5880	-15.73	20230627	4420	12.10	20230104	1.02	N	017480	500	85 억		203551	N	N	0	N	00	N
111	20231113	110312	57	100.00	KOSDAQ		금속	N	N	N	N		N	4970	0	3	0.00	7282110	1467	11.23	5000	5000	4935	6460	3480	4970	4963.95	1.30	0	384	5023	4996	4948	4921	4873	5010	4935	86	1490	500	3570	5	1	15702890	780	4.87	0.41	12	0.01	1020.00	12115.00	5880	20230627	-15.48	4420	20230104	12.44	5880	-15.48	20230627	4420	12.44	20230104	5880	-15.48	20230627	4420	12.44	20230104	1.02	N	017480	500	85 억		203551	N	N	0	N	00	N
112	20231113	100313	57	100.00	KOSDAQ		금속	N	N	N	N		N	4940	-30	5	-0.60	5682470	1144	8.76	5000	5000	4935	6460	3480	4970	4967.19	1.30	0	415	5023	4996	4948	4921	4873	5010	4935	86	1490	500	3570	5	1	15702890	776	4.84	0.41	12	0.01	1020.00	12115.00	5880	20230627	-15.99	4420	20230104	11.76	5880	-15.99	20230627	4420	11.76	20230104	5880	-15.99	20230627	4420	11.76	20230104	1.02	N	017480	500	85 억		203551	N	N	0	N	00	N
113	20231113	090314	57	100.00	KOSDAQ		금속	N	N	N	N		N	4970	0	3	0.00	394700	79	0.60	5000	5000	4970	6460	3480	4970	4996.20	1.30	0	-10	5023	4996	4948	4921	4873	5010	4935	86	1490	500	3570	5	1	15702890	780	4.87	0.41	12	0.00	1020.00	12115.00	5880	20230627	-15.48	4420	20230104	12.44	5880	-15.48	20230627	4420	12.44	20230104	5880	-15.48	20230627	4420	12.44	20230104	1.02	N	017480	500	85 억		203551	N	N	0	N	00	N
114	20231110	160316	57	100.00	KOSDAQ		금속	N	N	N	N		N	4970	20	2	0.40	64446545	13059	147.88	4950	4975	4900	6430	3465	4950	4935.01	1.30	0	-1345	5020	4985	4960	4925	4900	4972	4912	86	1480	500	3560	5	1	15702890	780	4.87	0.41	12	0.08	1020.00	12115.00	5880	20230627	-15.48	4420	20230104	12.44	5880	-15.48	20230627	4420	12.44	20230104	5880	-15.48	20230627	4420	12.44	20230104	1.02	N	017480	500	85 억		204853	N	N	0	N	00	N
115	20231110	150319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4970	20	2	0.40	61495480	12462	141.12	4950	4975	4900	6430	3465	4950	4934.64	1.30	0	-1519	5020	4985	4960	4925	4900	4972	4912	86	1480	500	3560	5	1	15702890	780	4.87	0.41	12	0.08	1020.00	12115.00	5880	20230627	-15.48	4420	20230104	12.44	5880	-15.48	20230627	4420	12.44	20230104	5880	-15.48	20230627	4420	12.44	20230104	1.02	N	017480	500	85 억		204853	N	N	0	N	00	N
116	20231110	140316	57	100.00	KOSDAQ		금속	N	N	N	N		N	4955	5	2	0.10	59525490	12065	136.62	4950	4955	4900	6430	3465	4950	4933.73	1.30	0	-1446	5020	4985	4960	4925	4900	4972	4912	86	1480	500	3560	5	1	15702890	778	4.86	0.41	12	0.08	1020.00	12115.00	5880	20230627	-15.73	4420	20230104	12.10	5880	-15.73	20230627	4420	12.10	20230104	5880	-15.73	20230627	4420	12.10	20230104	1.02	N	017480	500	85 억		204853	N	N	0	N	00	N
117	20231110	130318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4950	0	3	0.00	32666595	6624	75.01	4950	4955	4900	6430	3465	4950	4931.55	1.30	0	-891	5020	4985	4960	4925	4900	4972	4912	86	1480	500	3560	5	1	15702890	777	4.85	0.41	12	0.04	1020.00	12115.00	5880	20230627	-15.82	4420	20230104	11.99	5880	-15.82	20230627	4420	11.99	20230104	5880	-15.82	20230627	4420	11.99	20230104	1.02	N	017480	500	85 억		204853	N	N	0	N	00	N
118	20231110	120317	57	100.00	KOSDAQ		금속	N	N	N	N		N	4940	-10	5	-0.20	25115165	5094	57.68	4950	4955	4900	6430	3465	4950	4930.34	1.30	0	-683	5020	4985	4960	4925	4900	4972	4912	86	1480	500	3560	5	1	15702890	776	4.84	0.41	12	0.03	1020.00	12115.00	5880	20230627	-15.99	4420	20230104	11.76	5880	-15.99	20230627	4420	11.76	20230104	5880	-15.99	20230627	4420	11.76	20230104	1.02	N	017480	500	85 억		204853	N	N	0	N	00	N
119	20231110	110316	57	100.00	KOSDAQ		금속	N	N	N	N		N	4945	-5	5	-0.10	21922015	4449	50.38	4950	4950	4900	6430	3465	4950	4927.40	1.30	0	-362	5020	4985	4960	4925	4900	4972	4912	86	1480	500	3560	5	1	15702890	777	4.85	0.41	12	0.03	1020.00	12115.00	5880	20230627	-15.90	4420	20230104	11.88	5880	-15.90	20230627	4420	11.88	20230104	5880	-15.90	20230627	4420	11.88	20230104	1.02	N	017480	500	85 억		204853	N	N	0	N	00	N
120	20231110	100317	57	100.00	KOSDAQ		금속	N	N	N	N		N	4930	-20	5	-0.40	16481480	3347	37.90	4950	4950	4900	6430	3465	4950	4924.25	1.30	0	-111	5020	4985	4960	4925	4900	4972	4912	86	1480	500	3560	5	1	15702890	774	4.83	0.41	12	0.02	1020.00	12115.00	5880	20230627	-16.16	4420	20230104	11.54	5880	-16.16	20230627	4420	11.54	20230104	5880	-16.16	20230627	4420	11.54	20230104	1.02	N	017480	500	85 억		204853	N	N	0	N	00	N
121	20231110	090313	57	100.00	KOSDAQ		금속	N	N	N	N		N	4940	-10	5	-0.20	133500	27	0.31	4950	4950	4940	6430	3465	4950	4944.44	1.30	0	-17	5020	4985	4960	4925	4900	4972	4912	86	1480	500	3560	5	1	15702890	776	4.84	0.41	12	0.00	1020.00	12115.00	5880	20230627	-15.99	4420	20230104	11.76	5880	-15.99	20230627	4420	11.76	20230104	5880	-15.99	20230627	4420	11.76	20230104	1.02	N	017480	500	85 억		204853	N	N	0	N	00	N
122	20231109	160309	57	100.00	KOSDAQ		금속	N	N	N	N		N	4950	-40	5	-0.80	43502790	8769	233.22	4990	4995	4935	6480	3495	4990	4960.98	1.32	0	-1770	5030	5010	4990	4970	4950	5000	4960	86	1490	500	3590	5	1	15702890	777	4.85	0.41	12	0.06	1020.00	12115.00	5880	20230627	-15.82	4420	20230104	11.99	5880	-15.82	20230627	4420	11.99	20230104	5880	-15.82	20230627	4420	11.99	20230104	1.01	N	017480	500	85 억		206607	N	N	0	N	00	N
123	20231109	150311	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	0	3	0.00	37235665	7503	199.55	4990	4995	4935	6480	3495	4990	4962.77	1.32	0	-1760	5030	5010	4990	4970	4950	5000	4960	86	1490	500	3590	5	1	15702890	784	4.89	0.41	12	0.05	1020.00	12115.00	5880	20230627	-15.14	4420	20230104	12.90	5880	-15.14	20230627	4420	12.90	20230104	5880	-15.14	20230627	4420	12.90	20230104	1.01	N	017480	500	85 억		206607	N	N	0	N	00	N
124	20231109	140309	57	100.00	KOSDAQ		금속	N	N	N	N		N	4965	-25	5	-0.50	35993155	7254	192.93	4990	4995	4935	6480	3495	4990	4961.84	1.32	0	-1643	5030	5010	4990	4970	4950	5000	4960	86	1490	500	3590	5	1	15702890	780	4.87	0.41	12	0.05	1020.00	12115.00	5880	20230627	-15.56	4420	20230104	12.33	5880	-15.56	20230627	4420	12.33	20230104	5880	-15.56	20230627	4420	12.33	20230104	1.01	N	017480	500	85 억		206607	N	N	0	N	00	N
125	20231109	130311	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	0	3	0.00	25390095	5120	136.17	4990	4990	4935	6480	3495	4990	4959.00	1.32	0	-1398	5030	5010	4990	4970	4950	5000	4960	86	1490	500	3590	5	1	15702890	784	4.89	0.41	12	0.03	1020.00	12115.00	5880	20230627	-15.14	4420	20230104	12.90	5880	-15.14	20230627	4420	12.90	20230104	5880	-15.14	20230627	4420	12.90	20230104	1.01	N	017480	500	85 억		206607	N	N	0	N	00	N
126	20231109	120311	57	100.00	KOSDAQ		금속	N	N	N	N		N	4965	-25	5	-0.50	19698905	3975	105.72	4990	4990	4935	6480	3495	4990	4955.70	1.32	0	-1252	5030	5010	4990	4970	4950	5000	4960	86	1490	500	3590	5	1	15702890	780	4.87	0.41	12	0.03	1020.00	12115.00	5880	20230627	-15.56	4420	20230104	12.33	5880	-15.56	20230627	4420	12.33	20230104	5880	-15.56	20230627	4420	12.33	20230104	1.01	N	017480	500	85 억		206607	N	N	0	N	00	N
127	20231109	110311	57	100.00	KOSDAQ		금속	N	N	N	N		N	4970	-20	5	-0.40	18953475	3825	101.73	4990	4990	4935	6480	3495	4990	4955.16	1.32	0	-1252	5030	5010	4990	4970	4950	5000	4960	86	1490	500	3590	5	1	15702890	780	4.87	0.41	12	0.02	1020.00	12115.00	5880	20230627	-15.48	4420	20230104	12.44	5880	-15.48	20230627	4420	12.44	20230104	5880	-15.48	20230627	4420	12.44	20230104	1.01	N	017480	500	85 억		206607	N	N	0	N	00	N
128	20231109	100308	57	100.00	KOSDAQ		금속	N	N	N	N		N	4950	-40	5	-0.80	12440135	2510	66.76	4990	4990	4935	6480	3495	4990	4956.23	1.32	0	-1025	5030	5010	4990	4970	4950	5000	4960	86	1490	500	3590	5	1	15702890	777	4.85	0.41	12	0.02	1020.00	12115.00	5880	20230627	-15.82	4420	20230104	11.99	5880	-15.82	20230627	4420	11.99	20230104	5880	-15.82	20230627	4420	11.99	20230104	1.01	N	017480	500	85 억		206607	N	N	0	N	00	N
129	20231109	090309	57	100.00	KOSDAQ		금속	N	N	N	N		N	4950	-40	5	-0.80	1566120	314	8.35	4990	4990	4950	6480	3495	4990	4987.64	1.32	0	-194	5030	5010	4990	4970	4950	5000	4960	86	1490	500	3590	5	1	15702890	777	4.85	0.41	12	0.00	1020.00	12115.00	5880	20230627	-15.82	4420	20230104	11.99	5880	-15.82	20230627	4420	11.99	20230104	5880	-15.82	20230627	4420	11.99	20230104	1.01	N	017480	500	85 억		206607	N	N	0	N	00	N
130	20231108	160308	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	20	2	0.40	18653340	3740	13.50	5000	5010	4970	6460	3480	4970	4987.51	1.32	0	-598	5080	5025	4965	4910	4850	4995	4880	86	1490	500	3570	5	1	15702890	784	4.89	0.41	12	0.02	1020.00	12115.00	5880	20230627	-15.14	4420	20230104	12.90	5880	-15.14	20230627	4420	12.90	20230104	5880	-15.14	20230627	4420	12.90	20230104	1.02	N	017480	500	85 억		206910	N	N	0	N	00	N
131	20231108	150310	57	100.00	KOSDAQ		금속	N	N	N	N		N	4985	15	2	0.30	14321670	2871	10.36	5000	5010	4970	6460	3480	4970	4988.39	1.32	0	-211	5080	5025	4965	4910	4850	4995	4880	86	1490	500	3570	5	1	15702890	783	4.89	0.41	12	0.02	1020.00	12115.00	5880	20230627	-15.22	4420	20230104	12.78	5880	-15.22	20230627	4420	12.78	20230104	5880	-15.22	20230627	4420	12.78	20230104	1.02	N	017480	500	85 억		206910	N	N	0	N	00	N
132	20231108	140308	57	100.00	KOSDAQ		금속	N	N	N	N		N	4985	15	2	0.30	12586845	2523	9.11	5000	5010	4970	6460	3480	4970	4988.84	1.32	0	-174	5080	5025	4965	4910	4850	4995	4880	86	1490	500	3570	5	1	15702890	783	4.89	0.41	12	0.02	1020.00	12115.00	5880	20230627	-15.22	4420	20230104	12.78	5880	-15.22	20230627	4420	12.78	20230104	5880	-15.22	20230627	4420	12.78	20230104	1.02	N	017480	500	85 억		206910	N	N	0	N	00	N
133	20231108	130309	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	25	2	0.50	10331115	2071	7.48	5000	5010	4970	6460	3480	4970	4988.47	1.32	0	-4	5080	5025	4965	4910	4850	4995	4880	86	1490	500	3570	5	1	15702890	784	4.90	0.41	12	0.01	1020.00	12115.00	5880	20230627	-15.05	4420	20230104	13.01	5880	-15.05	20230627	4420	13.01	20230104	5880	-15.05	20230627	4420	13.01	20230104	1.02	N	017480	500	85 억		206910	N	N	0	N	00	N
134	20231108	120310	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	25	2	0.50	8835035	1771	6.39	5000	5010	4970	6460	3480	4970	4988.73	1.32	0	123	5080	5025	4965	4910	4850	4995	4880	86	1490	500	3570	5	1	15702890	784	4.90	0.41	12	0.01	1020.00	12115.00	5880	20230627	-15.05	4420	20230104	13.01	5880	-15.05	20230627	4420	13.01	20230104	5880	-15.05	20230627	4420	13.01	20230104	1.02	N	017480	500	85 억		206910	N	N	0	N	00	N
135	20231108	110308	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	30	2	0.60	7751120	1554	5.61	5000	5010	4970	6460	3480	4970	4987.85	1.32	0	126	5080	5025	4965	4910	4850	4995	4880	86	1490	500	3570	10	1	15702890	785	4.90	0.41	12	0.01	1020.00	12115.00	5880	20230627	-14.97	4420	20230104	13.12	5880	-14.97	20230627	4420	13.12	20230104	5880	-14.97	20230627	4420	13.12	20230104	1.02	N	017480	500	85 억		206910	N	N	0	N	00	N
136	20231108	100308	57	100.00	KOSDAQ		금속	N	N	N	N		N	4985	15	2	0.30	4351525	872	3.15	5000	5010	4970	6460	3480	4970	4990.28	1.32	0	157	5080	5025	4965	4910	4850	4995	4880	86	1490	500	3570	5	1	15702890	783	4.89	0.41	12	0.01	1020.00	12115.00	5880	20230627	-15.22	4420	20230104	12.78	5880	-15.22	20230627	4420	12.78	20230104	5880	-15.22	20230627	4420	12.78	20230104	1.02	N	017480	500	85 억		206910	N	N	0	N	00	N
137	20231108	090307	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	20	2	0.40	1119480	224	0.81	5000	5000	4970	6460	3480	4970	4997.68	1.32	0	-4	5080	5025	4965	4910	4850	4995	4880	86	1490	500	3570	5	1	15702890	784	4.89	0.41	12	0.00	1020.00	12115.00	5880	20230627	-15.14	4420	20230104	12.90	5880	-15.14	20230627	4420	12.90	20230104	5880	-15.14	20230627	4420	12.90	20230104	1.02	N	017480	500	85 억		206910	N	N	0	N	00	N
138	20231107	160308	57	100.00	KOSDAQ		금속	N	N	N	N		N	4970	-70	5	-1.39	137298430	27670	147.43	5020	5020	4905	6550	3530	5040	4962.00	1.32	0	-152	5120	5080	5040	5000	4960	5060	4980	86	1510	500	3620	5	1	15702890	780	4.87	0.41	12	0.18	1020.00	12115.00	5880	20230627	-15.48	4420	20230104	12.44	5880	-15.48	20230627	4420	12.44	20230104	5880	-15.48	20230627	4420	12.44	20230104	1.02	N	017480	500	85 억		207062	N	N	0	N	00	N
139	20231107	150309	57	100.00	KOSDAQ		금속	N	N	N	N		N	4960	-80	5	-1.59	129795865	26160	139.39	5020	5020	4905	6550	3530	5040	4961.62	1.32	0	-174	5120	5080	5040	5000	4960	5060	4980	86	1510	500	3620	5	1	15702890	779	4.86	0.41	12	0.17	1020.00	12115.00	5880	20230627	-15.65	4420	20230104	12.22	5880	-15.65	20230627	4420	12.22	20230104	5880	-15.65	20230627	4420	12.22	20230104	1.02	N	017480	500	85 억		207062	N	N	0	N	00	N
140	20231107	140311	57	100.00	KOSDAQ		금속	N	N	N	N		N	4955	-85	5	-1.69	121420315	24471	130.39	5020	5020	4905	6550	3530	5040	4961.80	1.32	0	601	5120	5080	5040	5000	4960	5060	4980	86	1510	500	3620	5	1	15702890	778	4.86	0.41	12	0.16	1020.00	12115.00	5880	20230627	-15.73	4420	20230104	12.10	5880	-15.73	20230627	4420	12.10	20230104	5880	-15.73	20230627	4420	12.10	20230104	1.02	N	017480	500	85 억		207062	N	N	0	N	00	N
141	20231107	130308	57	100.00	KOSDAQ		금속	N	N	N	N		N	4950	-90	5	-1.79	115330475	23241	123.83	5020	5020	4905	6550	3530	5040	4962.37	1.32	0	526	5120	5080	5040	5000	4960	5060	4980	86	1510	500	3620	5	1	15702890	777	4.85	0.41	12	0.15	1020.00	12115.00	5880	20230627	-15.82	4420	20230104	11.99	5880	-15.82	20230627	4420	11.99	20230104	5880	-15.82	20230627	4420	11.99	20230104	1.02	N	017480	500	85 억		207062	N	N	0	N	00	N
142	20231107	120307	57	100.00	KOSDAQ		금속	N	N	N	N		N	4970	-70	5	-1.39	54524545	10951	58.35	5020	5020	4965	6550	3530	5040	4978.96	1.32	0	-434	5120	5080	5040	5000	4960	5060	4980	86	1510	500	3620	5	1	15702890	780	4.87	0.41	12	0.07	1020.00	12115.00	5880	20230627	-15.48	4420	20230104	12.44	5880	-15.48	20230627	4420	12.44	20230104	5880	-15.48	20230627	4420	12.44	20230104	1.02	N	017480	500	85 억		207062	N	N	0	N	00	N
143	20231107	110308	57	100.00	KOSDAQ		금속	N	N	N	N		N	4975	-65	5	-1.29	44840270	9001	47.96	5020	5020	4965	6550	3530	5040	4981.70	1.32	0	-108	5120	5080	5040	5000	4960	5060	4980	86	1510	500	3620	5	1	15702890	781	4.88	0.41	12	0.06	1020.00	12115.00	5880	20230627	-15.39	4420	20230104	12.56	5880	-15.39	20230627	4420	12.56	20230104	5880	-15.39	20230627	4420	12.56	20230104	1.02	N	017480	500	85 억		207062	N	N	0	N	00	N
144	20231107	100311	57	100.00	KOSDAQ		금속	N	N	N	N		N	4980	-60	5	-1.19	34296045	6880	36.66	5020	5020	4970	6550	3530	5040	4984.89	1.32	0	304	5120	5080	5040	5000	4960	5060	4980	86	1510	500	3620	5	1	15702890	782	4.88	0.41	12	0.04	1020.00	12115.00	5880	20230627	-15.31	4420	20230104	12.67	5880	-15.31	20230627	4420	12.67	20230104	5880	-15.31	20230627	4420	12.67	20230104	1.02	N	017480	500	85 억		207062	N	N	0	N	00	N
145	20231107	090304	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	-30	5	-0.60	1558900	311	1.66	5020	5020	5010	6550	3530	5040	5012.54	1.32	0	-261	5120	5080	5040	5000	4960	5060	4980	86	1510	500	3620	10	1	15702890	787	4.91	0.41	12	0.00	1020.00	12115.00	5880	20230627	-14.80	4420	20230104	13.35	5880	-14.80	20230627	4420	13.35	20230104	5880	-14.80	20230627	4420	13.35	20230104	1.02	N	017480	500	85 억		207062	N	N	0	N	00	N
146	20231106	160302	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	10	2	0.20	94332670	18748	80.01	5080	5080	5000	6530	3530	5030	5031.61	1.31	0	2148	5133	5081	5038	4986	4943	5060	4965	86	1500	500	3620	10	1	15702890	791	4.94	0.42	12	0.12	1020.00	12115.00	5880	20230627	-14.29	4420	20230104	14.03	5880	-14.29	20230627	4420	14.03	20230104	5880	-14.29	20230627	4420	14.03	20230104	1.02	N	017480	500	85 억		205374	N	N	0	N	00	N
147	20231106	150303	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	0	3	0.00	93627170	18608	79.41	5080	5080	5000	6530	3530	5030	5031.55	1.31	0	2138	5133	5081	5038	4986	4943	5060	4965	86	1500	500	3620	10	1	15702890	790	4.93	0.42	12	0.12	1020.00	12115.00	5880	20230627	-14.46	4420	20230104	13.80	5880	-14.46	20230627	4420	13.80	20230104	5880	-14.46	20230627	4420	13.80	20230104	1.02	N	017480	500	85 억		205374	N	N	0	N	00	N
148	20231106	140302	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	-10	5	-0.20	90530150	17992	76.78	5080	5080	5000	6530	3530	5030	5031.69	1.31	0	2069	5133	5081	5038	4986	4943	5060	4965	86	1500	500	3620	10	1	15702890	788	4.92	0.41	12	0.11	1020.00	12115.00	5880	20230627	-14.63	4420	20230104	13.57	5880	-14.63	20230627	4420	13.57	20230104	5880	-14.63	20230627	4420	13.57	20230104	1.02	N	017480	500	85 억		205374	N	N	0	N	00	N
149	20231106	130305	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	-10	5	-0.20	75493730	14991	63.97	5080	5080	5000	6530	3530	5030	5035.94	1.31	0	1943	5133	5081	5038	4986	4943	5060	4965	86	1500	500	3620	10	1	15702890	788	4.92	0.41	12	0.10	1020.00	12115.00	5880	20230627	-14.63	4420	20230104	13.57	5880	-14.63	20230627	4420	13.57	20230104	5880	-14.63	20230627	4420	13.57	20230104	1.02	N	017480	500	85 억		205374	N	N	0	N	00	N
150	20231106	120304	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	-10	5	-0.20	60096400	11921	50.87	5080	5080	5000	6530	3530	5030	5041.22	1.31	0	1905	5133	5081	5038	4986	4943	5060	4965	86	1500	500	3620	10	1	15702890	788	4.92	0.41	12	0.08	1020.00	12115.00	5880	20230627	-14.63	4420	20230104	13.57	5880	-14.63	20230627	4420	13.57	20230104	5880	-14.63	20230627	4420	13.57	20230104	1.02	N	017480	500	85 억		205374	N	N	0	N	00	N
151	20231106	110305	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	10	2	0.20	48058010	9519	40.62	5080	5080	5030	6530	3530	5030	5048.64	1.31	0	1494	5133	5081	5038	4986	4943	5060	4965	86	1500	500	3620	10	1	15702890	791	4.94	0.42	12	0.06	1020.00	12115.00	5880	20230627	-14.29	4420	20230104	14.03	5880	-14.29	20230627	4420	14.03	20230104	5880	-14.29	20230627	4420	14.03	20230104	1.02	N	017480	500	85 억		205374	N	N	0	N	00	N
152	20231106	100251	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	20	2	0.40	27958170	5531	23.60	5080	5080	5040	6530	3530	5030	5054.81	1.31	0	164	5133	5081	5038	4986	4943	5060	4965	86	1500	500	3620	10	1	15702890	793	4.95	0.42	12	0.04	1020.00	12115.00	5880	20230627	-14.12	4420	20230104	14.25	5880	-14.12	20230627	4420	14.25	20230104	5880	-14.12	20230627	4420	14.25	20230104	1.02	N	017480	500	85 억		205374	N	N	0	N	00	N
153	20231106	090305	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	30	2	0.60	1699490	335	1.43	5080	5080	5060	6530	3530	5030	5073.10	1.31	0	-100	5133	5081	5038	4986	4943	5060	4965	86	1500	500	3620	10	1	15702890	795	4.96	0.42	12	0.00	1020.00	12115.00	5880	20230627	-13.95	4420	20230104	14.48	5880	-13.95	20230627	4420	14.48	20230104	5880	-13.95	20230627	4420	14.48	20230104	1.02	N	017480	500	85 억		205374	N	N	0	N	00	N
154	20231103	160300	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	-30	5	-0.59	117912705	23429	376.67	5060	5090	4995	6570	3550	5060	5032.81	1.31	0	-798	5143	5101	5048	5006	4953	5122	5027	86	1510	500	3640	10	1	15702890	790	4.93	0.42	12	0.15	1020.00	12115.00	5880	20230627	-14.46	4420	20230104	13.80	5880	-14.46	20230627	4420	13.80	20230104	5880	-14.46	20230627	4420	13.80	20230104	1.03	N	017480	500	85 억		206142	N	N	0	N	00	N
155	20231103	150301	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	-20	5	-0.40	103066725	20479	329.24	5060	5090	4995	6570	3550	5060	5032.80	1.31	0	1151	5143	5101	5048	5006	4953	5122	5027	86	1510	500	3640	10	1	15702890	791	4.94	0.42	12	0.13	1020.00	12115.00	5880	20230627	-14.29	4420	20230104	14.03	5880	-14.29	20230627	4420	14.03	20230104	5880	-14.29	20230627	4420	14.03	20230104	1.03	N	017480	500	85 억		206142	N	N	0	N	00	N
156	20231103	140302	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	-30	5	-0.59	96671235	19209	308.83	5060	5090	4995	6570	3550	5060	5032.60	1.31	0	573	5143	5101	5048	5006	4953	5122	5027	86	1510	500	3640	10	1	15702890	790	4.93	0.42	12	0.12	1020.00	12115.00	5880	20230627	-14.46	4420	20230104	13.80	5880	-14.46	20230627	4420	13.80	20230104	5880	-14.46	20230627	4420	13.80	20230104	1.03	N	017480	500	85 억		206142	N	N	0	N	00	N
157	20231103	130300	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	-10	5	-0.20	95329195	18943	304.55	5060	5090	4995	6570	3550	5060	5032.42	1.31	0	620	5143	5101	5048	5006	4953	5122	5027	86	1510	500	3640	10	1	15702890	793	4.95	0.42	12	0.12	1020.00	12115.00	5880	20230627	-14.12	4420	20230104	14.25	5880	-14.12	20230627	4420	14.25	20230104	5880	-14.12	20230627	4420	14.25	20230104	1.03	N	017480	500	85 억		206142	N	N	0	N	00	N
158	20231103	120259	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	-30	5	-0.59	84528765	16804	270.16	5060	5090	4995	6570	3550	5060	5030.28	1.31	0	769	5143	5101	5048	5006	4953	5122	5027	86	1510	500	3640	10	1	15702890	790	4.93	0.42	12	0.11	1020.00	12115.00	5880	20230627	-14.46	4420	20230104	13.80	5880	-14.46	20230627	4420	13.80	20230104	5880	-14.46	20230627	4420	13.80	20230104	1.03	N	017480	500	85 억		206142	N	N	0	N	00	N
159	20231103	110303	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	10	2	0.20	16760710	3321	53.39	5060	5090	5030	6570	3550	5060	5046.89	1.31	0	-1391	5143	5101	5048	5006	4953	5122	5027	86	1510	500	3640	10	1	15702890	796	4.97	0.42	12	0.02	1020.00	12115.00	5880	20230627	-13.78	4420	20230104	14.71	5880	-13.78	20230627	4420	14.71	20230104	5880	-13.78	20230627	4420	14.71	20230104	1.03	N	017480	500	85 억		206142	N	N	0	N	00	N
160	20231103	100258	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	-10	5	-0.20	16117510	3194	51.35	5060	5090	5030	6570	3550	5060	5046.18	1.31	0	-1373	5143	5101	5048	5006	4953	5122	5027	86	1510	500	3640	10	1	15702890	793	4.95	0.42	12	0.02	1020.00	12115.00	5880	20230627	-14.12	4420	20230104	14.25	5880	-14.12	20230627	4420	14.25	20230104	5880	-14.12	20230627	4420	14.25	20230104	1.03	N	017480	500	85 억		206142	N	N	0	N	00	N
161	20231103	090259	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	20	2	0.40	167830	33	0.53	5060	5090	5060	6570	3550	5060	5085.76	1.31	0	30	5143	5101	5048	5006	4953	5122	5027	86	1510	500	3640	10	1	15702890	798	4.98	0.42	12	0.00	1020.00	12115.00	5880	20230627	-13.61	4420	20230104	14.93	5880	-13.61	20230627	4420	14.93	20230104	5880	-13.61	20230627	4420	14.93	20230104	1.03	N	017480	500	85 억		206142	N	N	0	N	00	N
162	20231102	160258	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	60	2	1.20	30836425	6120	56.66	5010	5090	4995	6500	3500	5000	5037.91	1.31	0	-394	5046	5022	4976	4952	4906	5035	4965	86	1500	500	3600	10	1	15702890	795	4.96	0.42	12	0.04	1020.00	12115.00	5880	20230627	-13.95	4420	20230104	14.48	5880	-13.95	20230627	4420	14.48	20230104	5880	-13.95	20230627	4420	14.48	20230104	1.02	N	017480	500	85 억		206336	N	N	0	N	00	N
163	20231102	150301	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	60	2	1.20	29171725	5791	53.61	5010	5090	4995	6500	3500	5000	5037.42	1.31	0	-179	5046	5022	4976	4952	4906	5035	4965	86	1500	500	3600	10	1	15702890	795	4.96	0.42	12	0.04	1020.00	12115.00	5880	20230627	-13.95	4420	20230104	14.48	5880	-13.95	20230627	4420	14.48	20230104	5880	-13.95	20230627	4420	14.48	20230104	1.02	N	017480	500	85 억		206336	N	N	0	N	00	N
164	20231102	140257	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	50	2	1.00	24762885	4919	45.54	5010	5090	4995	6500	3500	5000	5034.13	1.31	0	-16	5046	5022	4976	4952	4906	5035	4965	86	1500	500	3600	10	1	15702890	793	4.95	0.42	12	0.03	1020.00	12115.00	5880	20230627	-14.12	4420	20230104	14.25	5880	-14.12	20230627	4420	14.25	20230104	5880	-14.12	20230627	4420	14.25	20230104	1.02	N	017480	500	85 억		206336	N	N	0	N	00	N
165	20231102	130258	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	40	2	0.80	22118955	4395	40.69	5010	5090	4995	6500	3500	5000	5032.75	1.31	0	153	5046	5022	4976	4952	4906	5035	4965	86	1500	500	3600	10	1	15702890	791	4.94	0.42	12	0.03	1020.00	12115.00	5880	20230627	-14.29	4420	20230104	14.03	5880	-14.29	20230627	4420	14.03	20230104	5880	-14.29	20230627	4420	14.03	20230104	1.02	N	017480	500	85 억		206336	N	N	0	N	00	N
166	20231102	120256	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	10	2	0.20	20726355	4119	38.13	5010	5090	4995	6500	3500	5000	5031.89	1.31	0	153	5046	5022	4976	4952	4906	5035	4965	86	1500	500	3600	10	1	15702890	787	4.91	0.41	12	0.03	1020.00	12115.00	5880	20230627	-14.80	4420	20230104	13.35	5880	-14.80	20230627	4420	13.35	20230104	5880	-14.80	20230627	4420	13.35	20230104	1.02	N	017480	500	85 억		206336	N	N	0	N	00	N
167	20231102	110257	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	40	2	0.80	9930175	1972	18.26	5010	5090	4995	6500	3500	5000	5035.59	1.31	0	165	5046	5022	4976	4952	4906	5035	4965	86	1500	500	3600	10	1	15702890	791	4.94	0.42	12	0.01	1020.00	12115.00	5880	20230627	-14.29	4420	20230104	14.03	5880	-14.29	20230627	4420	14.03	20230104	5880	-14.29	20230627	4420	14.03	20230104	1.02	N	017480	500	85 억		206336	N	N	0	N	00	N
168	20231102	100257	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	50	2	1.00	4815585	958	8.87	5010	5090	4995	6500	3500	5000	5026.71	1.31	0	351	5046	5022	4976	4952	4906	5035	4965	86	1500	500	3600	10	1	15702890	793	4.95	0.42	12	0.01	1020.00	12115.00	5880	20230627	-14.12	4420	20230104	14.25	5880	-14.12	20230627	4420	14.25	20230104	5880	-14.12	20230627	4420	14.25	20230104	1.02	N	017480	500	85 억		206336	N	N	0	N	00	N
169	20231102	090300	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	10	2	0.20	15030	3	0.03	5010	5010	5010	6500	3500	5000	5010.00	1.31	0	0	5046	5022	4976	4952	4906	5035	4965	86	1500	500	3600	10	1	15702890	787	4.91	0.41	12	0.00	1020.00	12115.00	5880	20230627	-14.80	4420	20230104	13.35	5880	-14.80	20230627	4420	13.35	20230104	5880	-14.80	20230627	4420	13.35	20230104	1.02	N	017480	500	85 억		206336	N	N	0	N	00	N
170	20231101	160258	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5000	50	2	1.01	51261205	10336	34.64	4950	5000	4930	6430	3465	4950	4959.46	1.31	0	1631	5146	5047	4951	4852	4756	5000	4805	86	1480	500	3560	10	1	15702890	785	4.90	0.41	12	0.07	1020.00	12115.00	5880	20230627	-14.97	4420	20230104	13.12	5880	-14.97	20230627	4420	13.12	20230104	5880	-14.97	20230627	4420	13.12	20230104	1.02	N	017480	500	85 억		204950	N	N	0	N	00	N
171	20231101	150257	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4970	20	2	0.40	45793425	9237	30.96	4950	4995	4930	6430	3465	4950	4957.61	1.31	0	1536	5146	5047	4951	4852	4756	5000	4805	86	1480	500	3560	5	1	15702890	780	4.87	0.41	12	0.06	1020.00	12115.00	5880	20230627	-15.48	4420	20230104	12.44	5880	-15.48	20230627	4420	12.44	20230104	5880	-15.48	20230627	4420	12.44	20230104	1.02	N	017480	500	85 억		204950	N	N	0	N	00	N
172	20231101	140254	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4945	-5	5	-0.10	39271430	7923	26.56	4950	4995	4930	6430	3465	4950	4956.64	1.31	0	1509	5146	5047	4951	4852	4756	5000	4805	86	1480	500	3560	5	1	15702890	777	4.85	0.41	12	0.05	1020.00	12115.00	5880	20230627	-15.90	4420	20230104	11.88	5880	-15.90	20230627	4420	11.88	20230104	5880	-15.90	20230627	4420	11.88	20230104	1.02	N	017480	500	85 억		204950	N	N	0	N	00	N
173	20231101	130257	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4990	40	2	0.81	32761095	6612	22.16	4950	4995	4930	6430	3465	4950	4954.79	1.31	0	1771	5146	5047	4951	4852	4756	5000	4805	86	1480	500	3560	5	1	15702890	784	4.89	0.41	12	0.04	1020.00	12115.00	5880	20230627	-15.14	4420	20230104	12.90	5880	-15.14	20230627	4420	12.90	20230104	5880	-15.14	20230627	4420	12.90	20230104	1.02	N	017480	500	85 억		204950	N	N	0	N	00	N
174	20231101	120301	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4950	0	3	0.00	25720960	5192	17.40	4950	4975	4930	6430	3465	4950	4953.96	1.31	0	788	5146	5047	4951	4852	4756	5000	4805	86	1480	500	3560	5	1	15702890	777	4.85	0.41	12	0.03	1020.00	12115.00	5880	20230627	-15.82	4420	20230104	11.99	5880	-15.82	20230627	4420	11.99	20230104	5880	-15.82	20230627	4420	11.99	20230104	1.02	N	017480	500	85 억		204950	N	N	0	N	00	N
175	20231101	110302	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4965	15	2	0.30	22469320	4536	15.20	4950	4975	4930	6430	3465	4950	4953.55	1.31	0	734	5146	5047	4951	4852	4756	5000	4805	86	1480	500	3560	5	1	15702890	780	4.87	0.41	12	0.03	1020.00	12115.00	5880	20230627	-15.56	4420	20230104	12.33	5880	-15.56	20230627	4420	12.33	20230104	5880	-15.56	20230627	4420	12.33	20230104	1.02	N	017480	500	85 억		204950	N	N	0	N	00	N
176	20231101	100300	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4975	25	2	0.51	17899785	3612	12.11	4950	4975	4930	6430	3465	4950	4955.64	1.31	0	429	5146	5047	4951	4852	4756	5000	4805	86	1480	500	3560	5	1	15702890	781	4.88	0.41	12	0.02	1020.00	12115.00	5880	20230627	-15.39	4420	20230104	12.56	5880	-15.39	20230627	4420	12.56	20230104	5880	-15.39	20230627	4420	12.56	20230104	1.02	N	017480	500	85 억		204950	N	N	0	N	00	N
177	20231101	090301	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4960	10	2	0.20	584780	118	0.40	4950	4960	4950	6430	3465	4950	4955.76	1.31	0	19	5146	5047	4951	4852	4756	5000	4805	86	1480	500	3560	5	1	15702890	779	4.86	0.41	12	0.00	1020.00	12115.00	5880	20230627	-15.65	4420	20230104	12.22	5880	-15.65	20230627	4420	12.22	20230104	5880	-15.65	20230627	4420	12.22	20230104	1.02	N	017480	500	85 억		204950	N	N	0	N	00	N