KissMeData/263770/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	161120	57	100.00	KOSDAQ		금속	N	N	N	N		N	3150	30	2	0.96	29025950	9291	117.82	3100	3160	3095	4055	2185	3120	3124.09	0.65	0	-318	3190	3155	3130	3095	3070	3142	3082	24	935	100	2120	5	1	23700172	747	5.95	1.07	12	0.04	529.00	2934.00	5000	20230410	-37.00	2720	20221207	15.81	5000	-37.00	20230410	2855	10.33	20231020	5000	-37.00	20230410	2720	15.81	20221207	0.43	N	263770	100	23 억		154171	N	N	0	N	00	N
3	20231130	151119	57	100.00	KOSDAQ		금속	N	N	N	N		N	3150	30	2	0.96	25618880	8209	104.10	3100	3160	3095	4055	2185	3120	3120.83	0.65	0	-310	3190	3155	3130	3095	3070	3142	3082	24	935	100	2120	5	1	23700172	747	5.95	1.07	12	0.03	529.00	2934.00	5000	20230410	-37.00	2720	20221207	15.81	5000	-37.00	20230410	2855	10.33	20231020	5000	-37.00	20230410	2720	15.81	20221207	0.43	N	263770	100	23 억		154171	N	N	0	N	00	N
4	20231130	141116	57	100.00	KOSDAQ		금속	N	N	N	N		N	3125	5	2	0.16	19362125	6220	78.87	3100	3130	3095	4055	2185	3120	3112.88	0.65	0	-205	3190	3155	3130	3095	3070	3142	3082	24	935	100	2120	5	1	23700172	741	5.91	1.07	12	0.03	529.00	2934.00	5000	20230410	-37.50	2720	20221207	14.89	5000	-37.50	20230410	2855	9.46	20231020	5000	-37.50	20230410	2720	14.89	20221207	0.43	N	263770	100	23 억		154171	N	N	0	N	00	N
5	20231130	131114	57	100.00	KOSDAQ		금속	N	N	N	N		N	3125	5	2	0.16	14808955	4763	60.40	3100	3130	3095	4055	2185	3120	3109.17	0.65	0	-205	3190	3155	3130	3095	3070	3142	3082	24	935	100	2120	5	1	23700172	741	5.91	1.07	12	0.02	529.00	2934.00	5000	20230410	-37.50	2720	20221207	14.89	5000	-37.50	20230410	2855	9.46	20231020	5000	-37.50	20230410	2720	14.89	20221207	0.43	N	263770	100	23 억		154171	N	N	0	N	00	N
6	20231130	121128	57	100.00	KOSDAQ		금속	N	N	N	N		N	3120	0	3	0.00	11988345	3860	48.95	3100	3130	3095	4055	2185	3120	3105.79	0.65	0	-203	3190	3155	3130	3095	3070	3142	3082	24	935	100	2120	5	1	23700172	739	5.90	1.06	12	0.02	529.00	2934.00	5000	20230410	-37.60	2720	20221207	14.71	5000	-37.60	20230410	2855	9.28	20231020	5000	-37.60	20230410	2720	14.71	20221207	0.43	N	263770	100	23 억		154171	N	N	0	N	00	N
7	20231130	111123	57	100.00	KOSDAQ		금속	N	N	N	N		N	3120	0	3	0.00	10583750	3408	43.22	3100	3130	3095	4055	2185	3120	3105.56	0.65	0	-262	3190	3155	3130	3095	3070	3142	3082	24	935	100	2120	5	1	23700172	739	5.90	1.06	12	0.01	529.00	2934.00	5000	20230410	-37.60	2720	20221207	14.71	5000	-37.60	20230410	2855	9.28	20231020	5000	-37.60	20230410	2720	14.71	20221207	0.43	N	263770	100	23 억		154171	N	N	0	N	00	N
8	20231130	101115	57	100.00	KOSDAQ		금속	N	N	N	N		N	3120	0	3	0.00	8951890	2882	36.55	3100	3130	3100	4055	2185	3120	3106.14	0.65	0	-242	3190	3155	3130	3095	3070	3142	3082	24	935	100	2120	5	1	23700172	739	5.90	1.06	12	0.01	529.00	2934.00	5000	20230410	-37.60	2720	20221207	14.71	5000	-37.60	20230410	2855	9.28	20231020	5000	-37.60	20230410	2720	14.71	20221207	0.43	N	263770	100	23 억		154171	N	N	0	N	00	N
9	20231130	091115	57	100.00	KOSDAQ		금속	N	N	N	N		N	3120	0	3	0.00	378405	122	1.55	3100	3125	3100	4055	2185	3120	3101.68	0.65	0	-6	3190	3155	3130	3095	3070	3142	3082	24	935	100	2120	5	1	23700172	739	5.90	1.06	12	0.00	529.00	2934.00	5000	20230410	-37.60	2720	20221207	14.71	5000	-37.60	20230410	2855	9.28	20231020	5000	-37.60	20230410	2720	14.71	20221207	0.43	N	263770	100	23 억		154171	N	N	0	N	00	N
10	20231129	161111	57	100.00	KOSDAQ		금속	N	N	N	N		N	3120	-10	5	-0.32	24736560	7886	92.30	3135	3165	3105	4065	2195	3130	3136.78	0.66	0	-1483	3173	3151	3128	3106	3083	3162	3117	24	935	100	2120	5	1	23700172	739	5.90	1.06	12	0.03	529.00	2934.00	5000	20230410	-37.60	2720	20221207	14.71	5000	-37.60	20230410	2855	9.28	20231020	5000	-37.60	20230410	2720	14.71	20221207	0.44	N	263770	100	23 억		155595	N	N	0	N	00	N
11	20231129	151122	57	100.00	KOSDAQ		금속	N	N	N	N		N	3120	-10	5	-0.32	23507280	7492	87.69	3135	3165	3105	4065	2195	3130	3137.65	0.66	0	-1423	3173	3151	3128	3106	3083	3162	3117	24	935	100	2120	5	1	23700172	739	5.90	1.06	12	0.03	529.00	2934.00	5000	20230410	-37.60	2720	20221207	14.71	5000	-37.60	20230410	2855	9.28	20231020	5000	-37.60	20230410	2720	14.71	20221207	0.44	N	263770	100	23 억		155595	N	N	0	N	00	N
12	20231129	141114	57	100.00	KOSDAQ		금속	N	N	N	N		N	3135	5	2	0.16	18976805	6046	70.76	3135	3165	3105	4065	2195	3130	3138.74	0.66	0	-918	3173	3151	3128	3106	3083	3162	3117	24	935	100	2120	5	1	23700172	743	5.93	1.07	12	0.03	529.00	2934.00	5000	20230410	-37.30	2720	20221207	15.26	5000	-37.30	20230410	2855	9.81	20231020	5000	-37.30	20230410	2720	15.26	20221207	0.44	N	263770	100	23 억		155595	N	N	0	N	00	N
13	20231129	131116	57	100.00	KOSDAQ		금속	N	N	N	N		N	3140	10	2	0.32	17489965	5572	65.22	3135	3165	3105	4065	2195	3130	3138.90	0.66	0	-917	3173	3151	3128	3106	3083	3162	3117	24	935	100	2120	5	1	23700172	744	5.94	1.07	12	0.02	529.00	2934.00	5000	20230410	-37.20	2720	20221207	15.44	5000	-37.20	20230410	2855	9.98	20231020	5000	-37.20	20230410	2720	15.44	20221207	0.44	N	263770	100	23 억		155595	N	N	0	N	00	N
14	20231129	121117	57	100.00	KOSDAQ		금속	N	N	N	N		N	3150	20	2	0.64	14543845	4631	54.20	3135	3165	3105	4065	2195	3130	3140.54	0.66	0	-917	3173	3151	3128	3106	3083	3162	3117	24	935	100	2120	5	1	23700172	747	5.95	1.07	12	0.02	529.00	2934.00	5000	20230410	-37.00	2720	20221207	15.81	5000	-37.00	20230410	2855	10.33	20231020	5000	-37.00	20230410	2720	15.81	20221207	0.44	N	263770	100	23 억		155595	N	N	0	N	00	N
15	20231129	111117	57	100.00	KOSDAQ		금속	N	N	N	N		N	3130	0	3	0.00	11654410	3711	43.43	3135	3165	3105	4065	2195	3130	3140.50	0.66	0	-881	3173	3151	3128	3106	3083	3162	3117	24	935	100	2120	5	1	23700172	742	5.92	1.07	12	0.02	529.00	2934.00	5000	20230410	-37.40	2720	20221207	15.07	5000	-37.40	20230410	2855	9.63	20231020	5000	-37.40	20230410	2720	15.07	20221207	0.44	N	263770	100	23 억		155595	N	N	0	N	00	N
16	20231129	101114	57	100.00	KOSDAQ		금속	N	N	N	N		N	3130	0	3	0.00	10289745	3275	38.33	3135	3165	3105	4065	2195	3130	3141.91	0.66	0	-780	3173	3151	3128	3106	3083	3162	3117	24	935	100	2120	5	1	23700172	742	5.92	1.07	12	0.01	529.00	2934.00	5000	20230410	-37.40	2720	20221207	15.07	5000	-37.40	20230410	2855	9.63	20231020	5000	-37.40	20230410	2720	15.07	20221207	0.44	N	263770	100	23 억		155595	N	N	0	N	00	N
17	20231129	091109	57	100.00	KOSDAQ		금속	N	N	N	N		N	3145	15	2	0.48	6705055	2129	24.92	3135	3165	3125	4065	2195	3130	3149.39	0.66	0	-640	3173	3151	3128	3106	3083	3162	3117	24	935	100	2120	5	1	23700172	745	5.95	1.07	12	0.01	529.00	2934.00	5000	20230410	-37.10	2720	20221207	15.62	5000	-37.10	20230410	2855	10.16	20231020	5000	-37.10	20230410	2720	15.62	20221207	0.44	N	263770	100	23 억		155595	N	N	0	N	00	N
18	20231128	161110	57	100.00	KOSDAQ		금속	N	N	N	N		N	3130	-10	5	-0.32	26746130	8542	53.32	3120	3150	3105	4080	2200	3140	3131.13	0.66	0	-256	3186	3162	3116	3092	3046	3175	3105	24	940	100	2130	5	1	23700172	742	5.92	1.07	12	0.04	529.00	2934.00	5000	20230410	-37.40	2720	20221207	15.07	5000	-37.40	20230410	2855	9.63	20231020	5000	-37.40	20230410	2720	15.07	20221207	0.41	N	263770	100	23 억		155851	N	N	0	N	00	N
19	20231128	150955	57	100.00	KOSDAQ		금속	N	N	N	N		N	3135	-5	5	-0.16	23914835	7636	47.67	3120	3150	3105	4080	2200	3140	3131.85	0.66	0	-111	3186	3162	3116	3092	3046	3175	3105	24	940	100	2130	5	1	23700172	743	5.93	1.07	12	0.03	529.00	2934.00	5000	20230410	-37.30	2720	20221207	15.26	5000	-37.30	20230410	2855	9.81	20231020	5000	-37.30	20230410	2720	15.26	20221207	0.41	N	263770	100	23 억		155851	N	N	0	N	00	N
20	20231128	141110	57	100.00	KOSDAQ		금속	N	N	N	N		N	3135	-5	5	-0.16	20954150	6688	41.75	3120	3150	3110	4080	2200	3140	3133.10	0.66	0	468	3186	3162	3116	3092	3046	3175	3105	24	940	100	2130	5	1	23700172	743	5.93	1.07	12	0.03	529.00	2934.00	5000	20230410	-37.30	2720	20221207	15.26	5000	-37.30	20230410	2855	9.81	20231020	5000	-37.30	20230410	2720	15.26	20221207	0.41	N	263770	100	23 억		155851	N	N	0	N	00	N
21	20231128	131102	57	100.00	KOSDAQ		금속	N	N	N	N		N	3140	0	3	0.00	14406265	4595	28.68	3120	3150	3110	4080	2200	3140	3135.20	0.66	0	34	3186	3162	3116	3092	3046	3175	3105	24	940	100	2130	5	1	23700172	744	5.94	1.07	12	0.02	529.00	2934.00	5000	20230410	-37.20	2720	20221207	15.44	5000	-37.20	20230410	2855	9.98	20231020	5000	-37.20	20230410	2720	15.44	20221207	0.41	N	263770	100	23 억		155851	N	N	0	N	00	N
22	20231128	121109	57	100.00	KOSDAQ		금속	N	N	N	N		N	3135	-5	5	-0.16	13778270	4394	27.43	3120	3150	3110	4080	2200	3140	3135.70	0.66	0	36	3186	3162	3116	3092	3046	3175	3105	24	940	100	2130	5	1	23700172	743	5.93	1.07	12	0.02	529.00	2934.00	5000	20230410	-37.30	2720	20221207	15.26	5000	-37.30	20230410	2855	9.81	20231020	5000	-37.30	20230410	2720	15.26	20221207	0.41	N	263770	100	23 억		155851	N	N	0	N	00	N
23	20231128	111109	57	100.00	KOSDAQ		금속	N	N	N	N		N	3140	0	3	0.00	10657805	3400	21.22	3120	3150	3110	4080	2200	3140	3134.65	0.66	0	37	3186	3162	3116	3092	3046	3175	3105	24	940	100	2130	5	1	23700172	744	5.94	1.07	12	0.01	529.00	2934.00	5000	20230410	-37.20	2720	20221207	15.44	5000	-37.20	20230410	2855	9.98	20231020	5000	-37.20	20230410	2720	15.44	20221207	0.41	N	263770	100	23 억		155851	N	N	0	N	00	N
24	20231128	101104	57	100.00	KOSDAQ		금속	N	N	N	N		N	3140	0	3	0.00	1035670	331	2.07	3120	3145	3120	4080	2200	3140	3128.91	0.66	0	-53	3186	3162	3116	3092	3046	3175	3105	24	940	100	2130	5	1	23700172	744	5.94	1.07	12	0.00	529.00	2934.00	5000	20230410	-37.20	2720	20221207	15.44	5000	-37.20	20230410	2855	9.98	20231020	5000	-37.20	20230410	2720	15.44	20221207	0.41	N	263770	100	23 억		155851	N	N	0	N	00	N
25	20231128	091106	57	100.00	KOSDAQ		금속	N	N	N	N		N	3145	5	2	0.16	308905	99	0.62	3120	3145	3120	4080	2200	3140	3120.25	0.66	0	44	3186	3162	3116	3092	3046	3175	3105	24	940	100	2130	5	1	23700172	745	5.95	1.07	12	0.00	529.00	2934.00	5000	20230410	-37.10	2720	20221207	15.62	5000	-37.10	20230410	2855	10.16	20231020	5000	-37.10	20230410	2720	15.62	20221207	0.41	N	263770	100	23 억		155851	N	N	0	N	00	N
26	20231127	161057	57	100.00	KOSDAQ		금속	N	N	N	N		N	3140	65	2	2.11	49839515	16020	132.97	3075	3140	3070	3995	2155	3075	3111.07	0.66	0	-716	3118	3096	3078	3056	3038	3087	3047	24	920	100	2090	5	1	23700172	744	5.94	1.07	12	0.07	529.00	2934.00	5000	20230410	-37.20	2715	20221123	15.65	5000	-37.20	20230410	2855	9.98	20231020	5000	-37.20	20230410	2720	15.44	20221207	0.41	N	263770	100	23 억		156529	N	N	0	N	00	N
27	20231127	151109	57	100.00	KOSDAQ		금속	N	N	N	N		N	3130	55	2	1.79	48027895	15443	128.18	3075	3140	3070	3995	2155	3075	3110.01	0.66	0	-711	3118	3096	3078	3056	3038	3087	3047	24	920	100	2090	5	1	23700172	742	5.92	1.07	12	0.07	529.00	2934.00	5000	20230410	-37.40	2715	20221123	15.29	5000	-37.40	20230410	2855	9.63	20231020	5000	-37.40	20230410	2720	15.07	20221207	0.41	N	263770	100	23 억		156529	N	N	0	N	00	N
28	20231127	141106	57	100.00	KOSDAQ		금속	N	N	N	N		N	3110	35	2	1.14	33652230	10842	89.99	3075	3135	3070	3995	2155	3075	3103.88	0.66	0	-723	3118	3096	3078	3056	3038	3087	3047	24	920	100	2090	5	1	23700172	737	5.88	1.06	12	0.05	529.00	2934.00	5000	20230410	-37.80	2715	20221123	14.55	5000	-37.80	20230410	2855	8.93	20231020	5000	-37.80	20230410	2720	14.34	20221207	0.41	N	263770	100	23 억		156529	N	N	0	N	00	N
29	20231127	131108	57	100.00	KOSDAQ		금속	N	N	N	N		N	3115	40	2	1.30	32587535	10500	87.15	3075	3135	3070	3995	2155	3075	3103.57	0.66	0	-707	3118	3096	3078	3056	3038	3087	3047	24	920	100	2090	5	1	23700172	738	5.89	1.06	12	0.04	529.00	2934.00	5000	20230410	-37.70	2715	20221123	14.73	5000	-37.70	20230410	2855	9.11	20231020	5000	-37.70	20230410	2720	14.52	20221207	0.41	N	263770	100	23 억		156529	N	N	0	N	00	N
30	20231127	121114	57	100.00	KOSDAQ		금속	N	N	N	N		N	3120	45	2	1.46	30288730	9762	81.03	3075	3135	3070	3995	2155	3075	3102.72	0.66	0	-666	3118	3096	3078	3056	3038	3087	3047	24	920	100	2090	5	1	23700172	739	5.90	1.06	12	0.04	529.00	2934.00	5000	20230410	-37.60	2715	20221123	14.92	5000	-37.60	20230410	2855	9.28	20231020	5000	-37.60	20230410	2720	14.71	20221207	0.41	N	263770	100	23 억		156529	N	N	0	N	00	N
31	20231127	111056	57	100.00	KOSDAQ		금속	N	N	N	N		N	3130	55	2	1.79	24384720	7866	65.29	3075	3135	3070	3995	2155	3075	3100.02	0.66	0	-603	3118	3096	3078	3056	3038	3087	3047	24	920	100	2090	5	1	23700172	742	5.92	1.07	12	0.03	529.00	2934.00	5000	20230410	-37.40	2715	20221123	15.29	5000	-37.40	20230410	2855	9.63	20231020	5000	-37.40	20230410	2720	15.07	20221207	0.41	N	263770	100	23 억		156529	N	N	0	N	00	N
32	20231127	101053	57	100.00	KOSDAQ		금속	N	N	N	N		N	3080	5	2	0.16	7054120	2290	19.01	3075	3100	3070	3995	2155	3075	3080.40	0.66	0	-565	3118	3096	3078	3056	3038	3087	3047	24	920	100	2090	5	1	23700172	730	5.82	1.05	12	0.01	529.00	2934.00	5000	20230410	-38.40	2715	20221123	13.44	5000	-38.40	20230410	2855	7.88	20231020	5000	-38.40	20230410	2720	13.24	20221207	0.41	N	263770	100	23 억		156529	N	N	0	N	00	N
33	20231127	091057	57	100.00	KOSDAQ		금속	N	N	N	N		N	3100	25	2	0.81	743970	241	2.00	3075	3100	3075	3995	2155	3075	3087.01	0.66	0	-62	3118	3096	3078	3056	3038	3087	3047	24	920	100	2090	5	1	23700172	735	5.86	1.06	12	0.00	529.00	2934.00	5000	20230410	-38.00	2715	20221123	14.18	5000	-38.00	20230410	2855	8.58	20231020	5000	-38.00	20230410	2720	13.97	20221207	0.41	N	263770	100	23 억		156529	N	N	0	N	00	N
34	20231124	161050	57	100.00	KOSDAQ		금속	N	N	N	N		N	3075	5	2	0.16	37077840	12047	118.68	3085	3100	3060	3990	2150	3070	3077.83	0.66	0	-513	3090	3080	3060	3050	3030	3085	3055	24	920	100	2080	5	1	23700172	729	5.81	1.05	12	0.05	529.00	2934.00	5000	20230410	-38.50	2715	20221123	13.26	5000	-38.50	20230410	2855	7.71	20231020	5000	-38.50	20230410	2720	13.05	20221207	0.40	N	263770	100	23 억		157042	N	N	0	N	00	N
35	20231124	151059	57	100.00	KOSDAQ		금속	N	N	N	N		N	3070	0	3	0.00	35350340	11485	113.14	3085	3100	3060	3990	2150	3070	3077.96	0.66	0	-473	3090	3080	3060	3050	3030	3085	3055	24	920	100	2080	5	1	23700172	728	5.80	1.05	12	0.05	529.00	2934.00	5000	20230410	-38.60	2715	20221123	13.08	5000	-38.60	20230410	2855	7.53	20231020	5000	-38.60	20230410	2720	12.87	20221207	0.40	N	263770	100	23 억		157042	N	N	0	N	00	N
36	20231124	141057	57	100.00	KOSDAQ		금속	N	N	N	N		N	3075	5	2	0.16	28690400	9318	91.79	3085	3100	3060	3990	2150	3070	3079.03	0.66	0	-724	3090	3080	3060	3050	3030	3085	3055	24	920	100	2080	5	1	23700172	729	5.81	1.05	12	0.04	529.00	2934.00	5000	20230410	-38.50	2715	20221123	13.26	5000	-38.50	20230410	2855	7.71	20231020	5000	-38.50	20230410	2720	13.05	20221207	0.40	N	263770	100	23 억		157042	N	N	0	N	00	N
37	20231124	131052	57	100.00	KOSDAQ		금속	N	N	N	N		N	3090	20	2	0.65	28136575	9138	90.02	3085	3100	3060	3990	2150	3070	3079.07	0.66	0	-584	3090	3080	3060	3050	3030	3085	3055	24	920	100	2080	5	1	23700172	732	5.84	1.05	12	0.04	529.00	2934.00	5000	20230410	-38.20	2715	20221123	13.81	5000	-38.20	20230410	2855	8.23	20231020	5000	-38.20	20230410	2720	13.60	20221207	0.40	N	263770	100	23 억		157042	N	N	0	N	00	N
38	20231124	121100	57	100.00	KOSDAQ		금속	N	N	N	N		N	3085	15	2	0.49	18495205	6017	59.27	3085	3090	3060	3990	2150	3070	3073.82	0.66	0	-440	3090	3080	3060	3050	3030	3085	3055	24	920	100	2080	5	1	23700172	731	5.83	1.05	12	0.03	529.00	2934.00	5000	20230410	-38.30	2715	20221123	13.63	5000	-38.30	20230410	2855	8.06	20231020	5000	-38.30	20230410	2720	13.42	20221207	0.40	N	263770	100	23 억		157042	N	N	0	N	00	N
39	20231124	111056	57	100.00	KOSDAQ		금속	N	N	N	N		N	3085	15	2	0.49	12535485	4073	40.12	3085	3090	3060	3990	2150	3070	3077.70	0.66	0	-316	3090	3080	3060	3050	3030	3085	3055	24	920	100	2080	5	1	23700172	731	5.83	1.05	12	0.02	529.00	2934.00	5000	20230410	-38.30	2715	20221123	13.63	5000	-38.30	20230410	2855	8.06	20231020	5000	-38.30	20230410	2720	13.42	20221207	0.40	N	263770	100	23 억		157042	N	N	0	N	00	N
40	20231124	101058	57	100.00	KOSDAQ		금속	N	N	N	N		N	3080	10	2	0.33	8383580	2725	26.84	3085	3090	3060	3990	2150	3070	3076.54	0.66	0	-100	3090	3080	3060	3050	3030	3085	3055	24	920	100	2080	5	1	23700172	730	5.82	1.05	12	0.01	529.00	2934.00	5000	20230410	-38.40	2715	20221123	13.44	5000	-38.40	20230410	2855	7.88	20231020	5000	-38.40	20230410	2720	13.24	20221207	0.40	N	263770	100	23 억		157042	N	N	0	N	00	N
41	20231124	091052	57	100.00	KOSDAQ		금속	N	N	N	N		N	3085	15	2	0.49	678120	220	2.17	3085	3090	3070	3990	2150	3070	3082.36	0.66	0	-127	3090	3080	3060	3050	3030	3085	3055	24	920	100	2080	5	1	23700172	731	5.83	1.05	12	0.00	529.00	2934.00	5000	20230410	-38.30	2715	20221123	13.63	5000	-38.30	20230410	2855	8.06	20231020	5000	-38.30	20230410	2720	13.42	20221207	0.40	N	263770	100	23 억		157042	N	N	0	N	00	N
42	20231123	161037	57	100.00	KOSDAQ		금속	N	N	N	N		N	3070	20	2	0.66	31003520	10145	80.30	3050	3070	3040	3965	2135	3050	3055.86	0.66	0	-299	3093	3071	3043	3021	2993	3075	3025	24	915	100	2070	5	1	23700172	728	5.80	1.05	12	0.04	529.00	2934.00	5000	20230410	-38.60	2715	20221123	13.08	5000	-38.60	20230410	2855	7.53	20231020	5000	-38.60	20230410	2715	13.08	20221123	0.40	N	263770	100	23 억		157341	N	N	0	N	00	N
43	20231123	151114	57	100.00	KOSDAQ		금속	N	N	N	N		N	3065	15	2	0.49	25891025	8478	67.10	3050	3070	3040	3965	2135	3050	3053.91	0.66	0	-141	3093	3071	3043	3021	2993	3075	3025	24	915	100	2070	5	1	23700172	726	5.79	1.04	12	0.04	529.00	2934.00	5000	20230410	-38.70	2715	20221123	12.89	5000	-38.70	20230410	2855	7.36	20231020	5000	-38.70	20230410	2715	12.89	20221123	0.40	N	263770	100	23 억		157341	N	N	0	N	00	N
44	20231123	141116	57	100.00	KOSDAQ		금속	N	N	N	N		N	3065	15	2	0.49	19878115	6513	51.55	3050	3070	3040	3965	2135	3050	3052.07	0.66	0	47	3093	3071	3043	3021	2993	3075	3025	24	915	100	2070	5	1	23700172	726	5.79	1.04	12	0.03	529.00	2934.00	5000	20230410	-38.70	2715	20221123	12.89	5000	-38.70	20230410	2855	7.36	20231020	5000	-38.70	20230410	2715	12.89	20221123	0.40	N	263770	100	23 억		157341	N	N	0	N	00	N
45	20231123	131112	57	100.00	KOSDAQ		금속	N	N	N	N		N	3045	-5	5	-0.16	16289655	5342	42.28	3050	3070	3040	3965	2135	3050	3049.36	0.66	0	166	3093	3071	3043	3021	2993	3075	3025	24	915	100	2070	5	1	23700172	722	5.76	1.04	12	0.02	529.00	2934.00	5000	20230410	-39.10	2715	20221123	12.15	5000	-39.10	20230410	2855	6.65	20231020	5000	-39.10	20230410	2715	12.15	20221123	0.40	N	263770	100	23 억		157341	N	N	0	N	00	N
46	20231123	121054	57	100.00	KOSDAQ		금속	N	N	N	N		N	3065	15	2	0.49	14902635	4887	38.68	3050	3070	3040	3965	2135	3050	3049.44	0.66	0	189	3093	3071	3043	3021	2993	3075	3025	24	915	100	2070	5	1	23700172	726	5.79	1.04	12	0.02	529.00	2934.00	5000	20230410	-38.70	2715	20221123	12.89	5000	-38.70	20230410	2855	7.36	20231020	5000	-38.70	20230410	2715	12.89	20221123	0.40	N	263770	100	23 억		157341	N	N	0	N	00	N
47	20231123	111123	57	100.00	KOSDAQ		금속	N	N	N	N		N	3065	15	2	0.49	13051495	4282	33.89	3050	3070	3040	3965	2135	3050	3047.99	0.66	0	146	3093	3071	3043	3021	2993	3075	3025	24	915	100	2070	5	1	23700172	726	5.79	1.04	12	0.02	529.00	2934.00	5000	20230410	-38.70	2715	20221123	12.89	5000	-38.70	20230410	2855	7.36	20231020	5000	-38.70	20230410	2715	12.89	20221123	0.40	N	263770	100	23 억		157341	N	N	0	N	00	N
48	20231123	101058	57	100.00	KOSDAQ		금속	N	N	N	N		N	3050	0	3	0.00	11111330	3645	28.85	3050	3070	3040	3965	2135	3050	3048.38	0.66	0	116	3093	3071	3043	3021	2993	3075	3025	24	915	100	2070	5	1	23700172	723	5.77	1.04	12	0.02	529.00	2934.00	5000	20230410	-39.00	2715	20221123	12.34	5000	-39.00	20230410	2855	6.83	20231020	5000	-39.00	20230410	2715	12.34	20221123	0.40	N	263770	100	23 억		157341	N	N	0	N	00	N
49	20231123	091056	57	100.00	KOSDAQ		금속	N	N	N	N		N	3070	20	2	0.66	4212240	1381	10.93	3050	3070	3050	3965	2135	3050	3050.14	0.66	0	70	3093	3071	3043	3021	2993	3075	3025	24	915	100	2070	5	1	23700172	728	5.80	1.05	12	0.01	529.00	2934.00	5000	20230410	-38.60	2715	20221123	13.08	5000	-38.60	20230410	2855	7.53	20231020	5000	-38.60	20230410	2715	13.08	20221123	0.40	N	263770	100	23 억		157341	N	N	0	N	00	N
50	20231122	161014	57	100.00	KOSDAQ		금속	N	N	N	N		N	3050	-30	5	-0.97	38415085	12634	84.77	3050	3065	3015	4000	2160	3080	3040.61	0.67	0	-368	3173	3126	3098	3051	3023	3112	3037	24	920	100	2090	5	1	23700172	723	5.77	1.04	12	0.05	529.00	2934.00	5000	20230410	-39.00	2715	20221123	12.34	5000	-39.00	20230410	2855	6.83	20231020	5000	-39.00	20230410	2715	12.34	20221123	0.44	N	263770	100	23 억		157710	N	N	0	N	00	N
51	20231122	151035	57	100.00	KOSDAQ		금속	N	N	N	N		N	3035	-45	5	-1.46	36954820	12155	81.56	3050	3065	3015	4000	2160	3080	3040.30	0.67	0	-438	3173	3126	3098	3051	3023	3112	3037	24	920	100	2090	5	1	23700172	719	5.74	1.03	12	0.05	529.00	2934.00	5000	20230410	-39.30	2715	20221123	11.79	5000	-39.30	20230410	2855	6.30	20231020	5000	-39.30	20230410	2715	11.79	20221123	0.44	N	263770	100	23 억		157710	N	N	0	N	00	N
52	20231122	141027	57	100.00	KOSDAQ		금속	N	N	N	N		N	3050	-30	5	-0.97	29958665	9857	66.14	3050	3065	3015	4000	2160	3080	3039.33	0.67	0	-219	3173	3126	3098	3051	3023	3112	3037	24	920	100	2090	5	1	23700172	723	5.77	1.04	12	0.04	529.00	2934.00	5000	20230410	-39.00	2715	20221123	12.34	5000	-39.00	20230410	2855	6.83	20231020	5000	-39.00	20230410	2715	12.34	20221123	0.44	N	263770	100	23 억		157710	N	N	0	N	00	N
53	20231122	131104	57	100.00	KOSDAQ		금속	N	N	N	N		N	3050	-30	5	-0.97	27888595	9177	61.58	3050	3065	3015	4000	2160	3080	3038.97	0.67	0	-150	3173	3126	3098	3051	3023	3112	3037	24	920	100	2090	5	1	23700172	723	5.77	1.04	12	0.04	529.00	2934.00	5000	20230410	-39.00	2715	20221123	12.34	5000	-39.00	20230410	2855	6.83	20231020	5000	-39.00	20230410	2715	12.34	20221123	0.44	N	263770	100	23 억		157710	N	N	0	N	00	N
54	20231122	121108	57	100.00	KOSDAQ		금속	N	N	N	N		N	3050	-30	5	-0.97	21801845	7172	48.12	3050	3065	3015	4000	2160	3080	3039.86	0.67	0	49	3173	3126	3098	3051	3023	3112	3037	24	920	100	2090	5	1	23700172	723	5.77	1.04	12	0.03	529.00	2934.00	5000	20230410	-39.00	2715	20221123	12.34	5000	-39.00	20230410	2855	6.83	20231020	5000	-39.00	20230410	2715	12.34	20221123	0.44	N	263770	100	23 억		157710	N	N	0	N	00	N
55	20231122	111155	57	100.00	KOSDAQ		금속	N	N	N	N		N	3055	-25	5	-0.81	21169605	6965	46.74	3050	3065	3015	4000	2160	3080	3039.43	0.67	0	59	3173	3126	3098	3051	3023	3112	3037	24	920	100	2090	5	1	23700172	724	5.78	1.04	12	0.03	529.00	2934.00	5000	20230410	-38.90	2715	20221123	12.52	5000	-38.90	20230410	2855	7.01	20231020	5000	-38.90	20230410	2715	12.52	20221123	0.44	N	263770	100	23 억		157710	N	N	0	N	00	N
56	20231122	101119	57	100.00	KOSDAQ		금속	N	N	N	N		N	3050	-30	5	-0.97	19385955	6380	42.81	3050	3065	3015	4000	2160	3080	3038.55	0.67	0	59	3173	3126	3098	3051	3023	3112	3037	24	920	100	2090	5	1	23700172	723	5.77	1.04	12	0.03	529.00	2934.00	5000	20230410	-39.00	2715	20221123	12.34	5000	-39.00	20230410	2855	6.83	20231020	5000	-39.00	20230410	2715	12.34	20221123	0.44	N	263770	100	23 억		157710	N	N	0	N	00	N
57	20231122	091025	57	100.00	KOSDAQ		금속	N	N	N	N		N	3045	-35	5	-1.14	802685	263	1.76	3050	3060	3045	4000	2160	3080	3052.03	0.67	0	25	3173	3126	3098	3051	3023	3112	3037	24	920	100	2090	5	1	23700172	722	5.76	1.04	12	0.00	529.00	2934.00	5000	20230410	-39.10	2715	20221123	12.15	5000	-39.10	20230410	2855	6.65	20231020	5000	-39.10	20230410	2715	12.15	20221123	0.44	N	263770	100	23 억		157710	N	N	0	N	00	N
58	20231121	161029	57	100.00	KOSDAQ		금속	N	N	N	N		N	3080	-45	5	-1.44	46116790	14903	78.80	3145	3145	3070	4060	2190	3125	3094.47	0.67	0	-948	3168	3146	3118	3096	3068	3157	3107	24	935	100	2120	5	1	23700172	730	5.82	1.05	12	0.06	529.00	2934.00	5000	20230410	-38.40	2715	20221123	13.44	5000	-38.40	20230410	2855	7.88	20231020	5000	-38.40	20230410	2715	13.44	20221123	0.43	N	263770	100	23 억		158659	N	N	0	N	00	N
59	20231121	151032	57	100.00	KOSDAQ		금속	N	N	N	N		N	3085	-40	5	-1.28	44336435	14325	75.75	3145	3145	3070	4060	2190	3125	3095.04	0.67	0	-892	3168	3146	3118	3096	3068	3157	3107	24	935	100	2120	5	1	23700172	731	5.83	1.05	12	0.06	529.00	2934.00	5000	20230410	-38.30	2715	20221123	13.63	5000	-38.30	20230410	2855	8.06	20231020	5000	-38.30	20230410	2715	13.63	20221123	0.43	N	263770	100	23 억		158659	N	N	0	N	00	N
60	20231121	141017	57	100.00	KOSDAQ		금속	N	N	N	N		N	3105	-20	5	-0.64	32031155	10354	54.75	3145	3145	3070	4060	2190	3125	3093.60	0.67	0	-520	3168	3146	3118	3096	3068	3157	3107	24	935	100	2120	5	1	23700172	736	5.87	1.06	12	0.04	529.00	2934.00	5000	20230410	-37.90	2715	20221123	14.36	5000	-37.90	20230410	2855	8.76	20231020	5000	-37.90	20230410	2715	14.36	20221123	0.43	N	263770	100	23 억		158659	N	N	0	N	00	N
61	20231121	131007	57	100.00	KOSDAQ		금속	N	N	N	N		N	3105	-20	5	-0.64	27319855	8823	46.65	3145	3145	3075	4060	2190	3125	3096.44	0.67	0	-574	3168	3146	3118	3096	3068	3157	3107	24	935	100	2120	5	1	23700172	736	5.87	1.06	12	0.04	529.00	2934.00	5000	20230410	-37.90	2715	20221123	14.36	5000	-37.90	20230410	2855	8.76	20231020	5000	-37.90	20230410	2715	14.36	20221123	0.43	N	263770	100	23 억		158659	N	N	0	N	00	N
62	20231121	121010	57	100.00	KOSDAQ		금속	N	N	N	N		N	3105	-20	5	-0.64	16815750	5419	28.65	3145	3145	3090	4060	2190	3125	3103.11	0.67	0	-316	3168	3146	3118	3096	3068	3157	3107	24	935	100	2120	5	1	23700172	736	5.87	1.06	12	0.02	529.00	2934.00	5000	20230410	-37.90	2715	20221123	14.36	5000	-37.90	20230410	2855	8.76	20231020	5000	-37.90	20230410	2715	14.36	20221123	0.43	N	263770	100	23 억		158659	N	N	0	N	00	N
63	20231121	111004	57	100.00	KOSDAQ		금속	N	N	N	N		N	3105	-20	5	-0.64	12546085	4039	21.36	3145	3145	3090	4060	2190	3125	3106.24	0.67	0	-239	3168	3146	3118	3096	3068	3157	3107	24	935	100	2120	5	1	23700172	736	5.87	1.06	12	0.02	529.00	2934.00	5000	20230410	-37.90	2715	20221123	14.36	5000	-37.90	20230410	2855	8.76	20231020	5000	-37.90	20230410	2715	14.36	20221123	0.43	N	263770	100	23 억		158659	N	N	0	N	00	N
64	20231121	100939	57	100.00	KOSDAQ		금속	N	N	N	N		N	3105	-20	5	-0.64	10773205	3467	18.33	3145	3145	3090	4060	2190	3125	3107.36	0.67	0	-228	3168	3146	3118	3096	3068	3157	3107	24	935	100	2120	5	1	23700172	736	5.87	1.06	12	0.01	529.00	2934.00	5000	20230410	-37.90	2715	20221123	14.36	5000	-37.90	20230410	2855	8.76	20231020	5000	-37.90	20230410	2715	14.36	20221123	0.43	N	263770	100	23 억		158659	N	N	0	N	00	N
65	20231121	090955	57	100.00	KOSDAQ		금속	N	N	N	N		N	3140	15	2	0.48	18815	6	0.03	3145	3145	3125	4060	2190	3125	3135.83	0.67	0	-5	3168	3146	3118	3096	3068	3157	3107	24	935	100	2120	5	1	23700172	744	5.94	1.07	12	0.00	529.00	2934.00	5000	20230410	-37.20	2715	20221123	15.65	5000	-37.20	20230410	2855	9.98	20231020	5000	-37.20	20230410	2715	15.65	20221123	0.43	N	263770	100	23 억		158659	N	N	0	N	00	N
66	20231120	161001	57	100.00	KOSDAQ		금속	N	N	N	N		N	3125	35	2	1.13	59036350	18911	251.74	3090	3140	3090	4015	2165	3090	3121.80	0.67	0	404	3130	3110	3090	3070	3050	3120	3080	24	925	100	2100	5	1	23700172	741	5.91	1.07	12	0.08	529.00	2934.00	5000	20230410	-37.50	2715	20221123	15.10	5000	-37.50	20230410	2855	9.46	20231020	5000	-37.50	20230410	2715	15.10	20221123	0.42	N	263770	100	23 억		158044	N	N	0	N	00	N
67	20231120	151010	57	100.00	KOSDAQ		금속	N	N	N	N		N	3130	40	2	1.29	57948345	18563	247.11	3090	3140	3090	4015	2165	3090	3121.71	0.67	0	404	3130	3110	3090	3070	3050	3120	3080	24	925	100	2100	5	1	23700172	742	5.92	1.07	12	0.08	529.00	2934.00	5000	20230410	-37.40	2715	20221123	15.29	5000	-37.40	20230410	2855	9.63	20231020	5000	-37.40	20230410	2715	15.29	20221123	0.42	N	263770	100	23 억		158044	N	N	0	N	00	N
68	20231120	141009	57	100.00	KOSDAQ		금속	N	N	N	N		N	3140	50	2	1.62	54780205	17551	233.64	3090	3140	3090	4015	2165	3090	3121.20	0.67	0	350	3130	3110	3090	3070	3050	3120	3080	24	925	100	2100	5	1	23700172	744	5.94	1.07	12	0.07	529.00	2934.00	5000	20230410	-37.20	2715	20221123	15.65	5000	-37.20	20230410	2855	9.98	20231020	5000	-37.20	20230410	2715	15.65	20221123	0.42	N	263770	100	23 억		158044	N	N	0	N	00	N
69	20231120	131003	57	100.00	KOSDAQ		금속	N	N	N	N		N	3130	40	2	1.29	49760500	15946	212.27	3090	3140	3090	4015	2165	3090	3120.56	0.67	0	-44	3130	3110	3090	3070	3050	3120	3080	24	925	100	2100	5	1	23700172	742	5.92	1.07	12	0.07	529.00	2934.00	5000	20230410	-37.40	2715	20221123	15.29	5000	-37.40	20230410	2855	9.63	20231020	5000	-37.40	20230410	2715	15.29	20221123	0.42	N	263770	100	23 억		158044	N	N	0	N	00	N
70	20231120	121007	57	100.00	KOSDAQ		금속	N	N	N	N		N	3135	45	2	1.46	46361220	14862	197.84	3090	3140	3090	4015	2165	3090	3119.45	0.67	0	-112	3130	3110	3090	3070	3050	3120	3080	24	925	100	2100	5	1	23700172	743	5.93	1.07	12	0.06	529.00	2934.00	5000	20230410	-37.30	2715	20221123	15.47	5000	-37.30	20230410	2855	9.81	20231020	5000	-37.30	20230410	2715	15.47	20221123	0.42	N	263770	100	23 억		158044	N	N	0	N	00	N
71	20231120	111001	57	100.00	KOSDAQ		금속	N	N	N	N		N	3130	40	2	1.29	18817730	6032	80.30	3090	3140	3090	4015	2165	3090	3119.65	0.67	0	-256	3130	3110	3090	3070	3050	3120	3080	24	925	100	2100	5	1	23700172	742	5.92	1.07	12	0.03	529.00	2934.00	5000	20230410	-37.40	2715	20221123	15.29	5000	-37.40	20230410	2855	9.63	20231020	5000	-37.40	20230410	2715	15.29	20221123	0.42	N	263770	100	23 억		158044	N	N	0	N	00	N
72	20231120	100959	57	100.00	KOSDAQ		금속	N	N	N	N		N	3110	20	2	0.65	10706700	3433	45.70	3090	3140	3090	4015	2165	3090	3118.76	0.67	0	-294	3130	3110	3090	3070	3050	3120	3080	24	925	100	2100	5	1	23700172	737	5.88	1.06	12	0.01	529.00	2934.00	5000	20230410	-37.80	2715	20221123	14.55	5000	-37.80	20230410	2855	8.93	20231020	5000	-37.80	20230410	2715	14.55	20221123	0.42	N	263770	100	23 억		158044	N	N	0	N	00	N
73	20231120	091009	57	100.00	KOSDAQ		금속	N	N	N	N		N	3120	30	2	0.97	600030	193	2.57	3090	3125	3090	4015	2165	3090	3108.96	0.67	0	59	3130	3110	3090	3070	3050	3120	3080	24	925	100	2100	5	1	23700172	739	5.90	1.06	12	0.00	529.00	2934.00	5000	20230410	-37.60	2715	20221123	14.92	5000	-37.60	20230410	2855	9.28	20231020	5000	-37.60	20230410	2715	14.92	20221123	0.42	N	263770	100	23 억		158044	N	N	0	N	00	N
74	20231117	161029	57	100.00	KOSDAQ		금속	N	N	N	N		N	3090	10	2	0.32	23157000	7512	51.21	3085	3110	3070	4000	2160	3080	3082.67	0.67	0	391	3120	3100	3080	3060	3040	3100	3060	24	920	100	2090	5	1	23700172	732	5.84	1.05	12	0.03	529.00	2934.00	5000	20230410	-38.20	2715	20221123	13.81	5000	-38.20	20230410	2855	8.23	20231020	5000	-38.20	20230410	2715	13.81	20221123	0.41	N	263770	100	23 억		157976	N	N	0	N	00	N
75	20231117	151036	57	100.00	KOSDAQ		금속	N	N	N	N		N	3085	5	2	0.16	21735605	7052	48.07	3085	3110	3070	4000	2160	3080	3082.19	0.67	0	392	3120	3100	3080	3060	3040	3100	3060	24	920	100	2090	5	1	23700172	731	5.83	1.05	12	0.03	529.00	2934.00	5000	20230410	-38.30	2715	20221123	13.63	5000	-38.30	20230410	2855	8.06	20231020	5000	-38.30	20230410	2715	13.63	20221123	0.41	N	263770	100	23 억		157976	N	N	0	N	00	N
76	20231117	141029	57	100.00	KOSDAQ		금속	N	N	N	N		N	3090	10	2	0.32	17638245	5724	39.02	3085	3110	3070	4000	2160	3080	3081.45	0.67	0	403	3120	3100	3080	3060	3040	3100	3060	24	920	100	2090	5	1	23700172	732	5.84	1.05	12	0.02	529.00	2934.00	5000	20230410	-38.20	2715	20221123	13.81	5000	-38.20	20230410	2855	8.23	20231020	5000	-38.20	20230410	2715	13.81	20221123	0.41	N	263770	100	23 억		157976	N	N	0	N	00	N
77	20231117	131028	57	100.00	KOSDAQ		금속	N	N	N	N		N	3090	10	2	0.32	17110855	5553	37.86	3085	3110	3070	4000	2160	3080	3081.37	0.67	0	403	3120	3100	3080	3060	3040	3100	3060	24	920	100	2090	5	1	23700172	732	5.84	1.05	12	0.02	529.00	2934.00	5000	20230410	-38.20	2715	20221123	13.81	5000	-38.20	20230410	2855	8.23	20231020	5000	-38.20	20230410	2715	13.81	20221123	0.41	N	263770	100	23 억		157976	N	N	0	N	00	N
78	20231117	121030	57	100.00	KOSDAQ		금속	N	N	N	N		N	3095	15	2	0.49	13750215	4463	30.42	3085	3110	3070	4000	2160	3080	3080.94	0.67	0	126	3120	3100	3080	3060	3040	3100	3060	24	920	100	2090	5	1	23700172	734	5.85	1.05	12	0.02	529.00	2934.00	5000	20230410	-38.10	2715	20221123	14.00	5000	-38.10	20230410	2855	8.41	20231020	5000	-38.10	20230410	2715	14.00	20221123	0.41	N	263770	100	23 억		157976	N	N	0	N	00	N
79	20231117	111035	57	100.00	KOSDAQ		금속	N	N	N	N		N	3080	0	3	0.00	9734315	3158	21.53	3085	3110	3070	4000	2160	3080	3082.43	0.67	0	128	3120	3100	3080	3060	3040	3100	3060	24	920	100	2090	5	1	23700172	730	5.82	1.05	12	0.01	529.00	2934.00	5000	20230410	-38.40	2715	20221123	13.44	5000	-38.40	20230410	2855	7.88	20231020	5000	-38.40	20230410	2715	13.44	20221123	0.41	N	263770	100	23 억		157976	N	N	0	N	00	N
80	20231117	101032	57	100.00	KOSDAQ		금속	N	N	N	N		N	3095	15	2	0.49	6794550	2202	15.01	3085	3110	3070	4000	2160	3080	3085.63	0.67	0	128	3120	3100	3080	3060	3040	3100	3060	24	920	100	2090	5	1	23700172	734	5.85	1.05	12	0.01	529.00	2934.00	5000	20230410	-38.10	2715	20221123	14.00	5000	-38.10	20230410	2855	8.41	20231020	5000	-38.10	20230410	2715	14.00	20221123	0.41	N	263770	100	23 억		157976	N	N	0	N	00	N
81	20231117	091033	57	100.00	KOSDAQ		금속	N	N	N	N		N	3080	0	3	0.00	1774900	575	3.92	3085	3100	3070	4000	2160	3080	3086.78	0.67	0	-147	3120	3100	3080	3060	3040	3100	3060	24	920	100	2090	5	1	23700172	730	5.82	1.05	12	0.00	529.00	2934.00	5000	20230410	-38.40	2715	20221123	13.44	5000	-38.40	20230410	2855	7.88	20231020	5000	-38.40	20230410	2715	13.44	20221123	0.41	N	263770	100	23 억		157976	N	N	0	N	00	N
82	20231116	161030	57	100.00	KOSDAQ		금속	N	N	N	N		N	3060	-20	5	-0.65	42209725	13721	79.54	3080	3100	3060	4000	2160	3080	3076.29	0.67	0	42	3126	3102	3066	3042	3006	3115	3055	24	920	100	2090	5	1	23700172	725	5.78	1.04	12	0.06	529.00	2934.00	5000	20230410	-38.80	2715	20221123	12.71	5000	-38.80	20230410	2855	7.18	20231020	5000	-38.80	20230410	2715	12.71	20221123	0.37	N	263770	100	23 억		157937	N	N	0	N	00	N
83	20231116	151024	57	100.00	KOSDAQ		금속	N	N	N	N		N	3085	5	2	0.16	31013795	10070	58.37	3080	3100	3060	4000	2160	3080	3079.82	0.67	0	67	3126	3102	3066	3042	3006	3115	3055	24	920	100	2090	5	1	23700172	731	5.83	1.05	12	0.04	529.00	2934.00	5000	20230410	-38.30	2715	20221123	13.63	5000	-38.30	20230410	2855	8.06	20231020	5000	-38.30	20230410	2715	13.63	20221123	0.37	N	263770	100	23 억		157937	N	N	0	N	00	N
84	20231116	141001	57	100.00	KOSDAQ		금속	N	N	N	N		N	3080	0	3	0.00	23021260	7475	43.33	3080	3100	3060	4000	2160	3080	3079.77	0.67	0	-144	3126	3102	3066	3042	3006	3115	3055	24	920	100	2090	5	1	23700172	730	5.82	1.05	12	0.03	529.00	2934.00	5000	20230410	-38.40	2715	20221123	13.44	5000	-38.40	20230410	2855	7.88	20231020	5000	-38.40	20230410	2715	13.44	20221123	0.37	N	263770	100	23 억		157937	N	N	0	N	00	N
85	20231116	131024	57	100.00	KOSDAQ		금속	N	N	N	N		N	3085	5	2	0.16	22145330	7191	41.68	3080	3100	3060	4000	2160	3080	3079.59	0.67	0	-169	3126	3102	3066	3042	3006	3115	3055	24	920	100	2090	5	1	23700172	731	5.83	1.05	12	0.03	529.00	2934.00	5000	20230410	-38.30	2715	20221123	13.63	5000	-38.30	20230410	2855	8.06	20231020	5000	-38.30	20230410	2715	13.63	20221123	0.37	N	263770	100	23 억		157937	N	N	0	N	00	N
86	20231116	121025	57	100.00	KOSDAQ		금속	N	N	N	N		N	3090	10	2	0.32	17812950	5785	33.53	3080	3100	3060	4000	2160	3080	3079.16	0.67	0	-226	3126	3102	3066	3042	3006	3115	3055	24	920	100	2090	5	1	23700172	732	5.84	1.05	12	0.02	529.00	2934.00	5000	20230410	-38.20	2715	20221123	13.81	5000	-38.20	20230410	2855	8.23	20231020	5000	-38.20	20230410	2715	13.81	20221123	0.37	N	263770	100	23 억		157937	N	N	0	N	00	N
87	20231116	111024	57	100.00	KOSDAQ		금속	N	N	N	N		N	3085	5	2	0.16	14430955	4689	27.18	3080	3100	3060	4000	2160	3080	3077.62	0.67	0	-169	3126	3102	3066	3042	3006	3115	3055	24	920	100	2090	5	1	23700172	731	5.83	1.05	12	0.02	529.00	2934.00	5000	20230410	-38.30	2715	20221123	13.63	5000	-38.30	20230410	2855	8.06	20231020	5000	-38.30	20230410	2715	13.63	20221123	0.37	N	263770	100	23 억		157937	N	N	0	N	00	N
88	20231116	101024	57	100.00	KOSDAQ		금속	N	N	N	N		N	3080	0	3	0.00	1657790	538	3.12	3080	3100	3080	4000	2160	3080	3081.39	0.67	0	-72	3126	3102	3066	3042	3006	3115	3055	24	920	100	2090	5	1	23700172	730	5.82	1.05	12	0.00	529.00	2934.00	5000	20230410	-38.40	2715	20221123	13.44	5000	-38.40	20230410	2855	7.88	20231020	5000	-38.40	20230410	2715	13.44	20221123	0.37	N	263770	100	23 억		157937	N	N	0	N	00	N
89	20231116	091030	57	100.00	KOSDAQ		금속	N	N	N	N		N	3080	0	3	0.00	0	0	0.00	0	0	0	4000	2160	3080	0.00	0.67	0	0	3126	3102	3066	3042	3006	3115	3055	24	920	100	2090	5	1	23700172	730	5.82	1.05	12	0.00	529.00	2934.00	5000	20230410	-38.40	2715	20221123	13.44	5000	-38.40	20230410	2855	7.88	20231020	5000	-38.40	20230410	2715	13.44	20221123	0.37	N	263770	100	23 억		157937	N	N	0	N	00	N
90	20231115	160913	57	100.00	KOSDAQ		금속	N	N	N	N		N	3080	50	2	1.65	52926405	17251	57.10	3030	3090	3030	3935	2125	3030	3068.02	0.66	0	1212	3070	3050	3010	2990	2950	3060	3000	24	905	100	2060	5	1	23700172	730	5.82	1.05	12	0.07	529.00	2934.00	5000	20230410	-38.40	2715	20221123	13.44	5000	-38.40	20230410	2855	7.88	20231020	5000	-38.40	20230410	2715	13.44	20221123	0.36	N	263770	100	23 억		156725	N	N	0	N	00	N
91	20231115	151042	57	100.00	KOSDAQ		금속	N	N	N	N		N	3060	30	2	0.99	48192190	15710	52.00	3030	3090	3030	3935	2125	3030	3067.61	0.66	0	1222	3070	3050	3010	2990	2950	3060	3000	24	905	100	2060	5	1	23700172	725	5.78	1.04	12	0.07	529.00	2934.00	5000	20230410	-38.80	2715	20221123	12.71	5000	-38.80	20230410	2855	7.18	20231020	5000	-38.80	20230410	2715	12.71	20221123	0.36	N	263770	100	23 억		156725	N	N	0	N	00	N
92	20231115	141039	57	100.00	KOSDAQ		금속	N	N	N	N		N	3065	35	2	1.16	45555395	14848	49.15	3030	3090	3030	3935	2125	3030	3068.12	0.66	0	851	3070	3050	3010	2990	2950	3060	3000	24	905	100	2060	5	1	23700172	726	5.79	1.04	12	0.06	529.00	2934.00	5000	20230410	-38.70	2715	20221123	12.89	5000	-38.70	20230410	2855	7.36	20231020	5000	-38.70	20230410	2715	12.89	20221123	0.36	N	263770	100	23 억		156725	N	N	0	N	00	N
93	20231115	131040	57	100.00	KOSDAQ		금속	N	N	N	N		N	3080	50	2	1.65	37669365	12281	40.65	3030	3090	3030	3935	2125	3030	3067.29	0.66	0	627	3070	3050	3010	2990	2950	3060	3000	24	905	100	2060	5	1	23700172	730	5.82	1.05	12	0.05	529.00	2934.00	5000	20230410	-38.40	2715	20221123	13.44	5000	-38.40	20230410	2855	7.88	20231020	5000	-38.40	20230410	2715	13.44	20221123	0.36	N	263770	100	23 억		156725	N	N	0	N	00	N
94	20231115	121042	57	100.00	KOSDAQ		금속	N	N	N	N		N	3070	40	2	1.32	33328705	10868	35.97	3030	3090	3030	3935	2125	3030	3066.68	0.66	0	572	3070	3050	3010	2990	2950	3060	3000	24	905	100	2060	5	1	23700172	728	5.80	1.05	12	0.05	529.00	2934.00	5000	20230410	-38.60	2715	20221123	13.08	5000	-38.60	20230410	2855	7.53	20231020	5000	-38.60	20230410	2715	13.08	20221123	0.36	N	263770	100	23 억		156725	N	N	0	N	00	N
95	20231115	111054	57	100.00	KOSDAQ		금속	N	N	N	N		N	3080	50	2	1.65	32789215	10692	35.39	3030	3090	3030	3935	2125	3030	3066.71	0.66	0	568	3070	3050	3010	2990	2950	3060	3000	24	905	100	2060	5	1	23700172	730	5.82	1.05	12	0.05	529.00	2934.00	5000	20230410	-38.40	2715	20221123	13.44	5000	-38.40	20230410	2855	7.88	20231020	5000	-38.40	20230410	2715	13.44	20221123	0.36	N	263770	100	23 억		156725	N	N	0	N	00	N
96	20231115	101044	57	100.00	KOSDAQ		금속	N	N	N	N		N	3085	55	2	1.82	25795730	8413	27.85	3030	3090	3030	3935	2125	3030	3066.17	0.66	0	519	3070	3050	3010	2990	2950	3060	3000	24	905	100	2060	5	1	23700172	731	5.83	1.05	12	0.04	529.00	2934.00	5000	20230410	-38.30	2715	20221123	13.63	5000	-38.30	20230410	2855	8.06	20231020	5000	-38.30	20230410	2715	13.63	20221123	0.36	N	263770	100	23 억		156725	N	N	0	N	00	N
97	20231115	091035	57	100.00	KOSDAQ		금속	N	N	N	N		N	3075	45	2	1.49	6969060	2285	7.56	3030	3075	3030	3935	2125	3030	3049.92	0.66	0	245	3070	3050	3010	2990	2950	3060	3000	24	905	100	2060	5	1	23700172	729	5.81	1.05	12	0.01	529.00	2934.00	5000	20230410	-38.50	2715	20221123	13.26	5000	-38.50	20230410	2855	7.71	20231020	5000	-38.50	20230410	2715	13.26	20221123	0.36	N	263770	100	23 억		156725	N	N	0	N	00	N
98	20231114	161019	57	100.00	KOSDAQ		금속	N	N	N	N		N	3030	35	2	1.17	89783855	29989	194.36	2995	3030	2970	3890	2100	2995	2993.82	0.66	0	2126	3101	3047	3016	2962	2931	3032	2947	24	895	100	2030	5	1	23700172	718	5.73	1.03	12	0.13	529.00	2934.00	5000	20230410	-39.40	2715	20221123	11.60	5000	-39.40	20230410	2855	6.13	20231020	5000	-39.40	20230410	2715	11.60	20221123	0.36	N	263770	100	23 억		155535	N	N	0	N	00	N
99	20231114	151026	57	100.00	KOSDAQ		금속	N	N	N	N		N	3030	35	2	1.17	81579350	27274	176.76	2995	3030	2970	3890	2100	2995	2991.10	0.66	0	2095	3101	3047	3016	2962	2931	3032	2947	24	895	100	2030	5	1	23700172	718	5.73	1.03	12	0.12	529.00	2934.00	5000	20230410	-39.40	2715	20221123	11.60	5000	-39.40	20230410	2855	6.13	20231020	5000	-39.40	20230410	2715	11.60	20221123	0.36	N	263770	100	23 억		155535	N	N	0	N	00	N
100	20231114	141022	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	25	2	0.83	67703240	22671	146.93	2995	3020	2970	3890	2100	2995	2986.34	0.66	0	1567	3101	3047	3016	2962	2931	3032	2947	24	895	100	2030	5	1	23700172	716	5.71	1.03	12	0.10	529.00	2934.00	5000	20230410	-39.60	2715	20221123	11.23	5000	-39.60	20230410	2855	5.78	20231020	5000	-39.60	20230410	2715	11.23	20221123	0.36	N	263770	100	23 억		155535	N	N	0	N	00	N
101	20231114	131023	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	25	2	0.83	65431810	21917	142.04	2995	3020	2970	3890	2100	2995	2985.44	0.66	0	1531	3101	3047	3016	2962	2931	3032	2947	24	895	100	2030	5	1	23700172	716	5.71	1.03	12	0.09	529.00	2934.00	5000	20230410	-39.60	2715	20221123	11.23	5000	-39.60	20230410	2855	5.78	20231020	5000	-39.60	20230410	2715	11.23	20221123	0.36	N	263770	100	23 억		155535	N	N	0	N	00	N
102	20231114	121026	57	100.00	KOSDAQ		금속	N	N	N	N		N	2995	0	3	0.00	34621520	11567	74.96	2995	3020	2970	3890	2100	2995	2993.13	0.66	0	599	3101	3047	3016	2962	2931	3032	2947	24	895	100	2030	5	1	23700172	710	5.66	1.02	12	0.05	529.00	2934.00	5000	20230410	-40.10	2715	20221123	10.31	5000	-40.10	20230410	2855	4.90	20231020	5000	-40.10	20230410	2715	10.31	20221123	0.36	N	263770	100	23 억		155535	N	N	0	N	00	N
103	20231114	111037	57	100.00	KOSDAQ		금속	N	N	N	N		N	2995	0	3	0.00	10824735	3613	23.42	2995	3020	2980	3890	2100	2995	2996.05	0.66	0	-53	3101	3047	3016	2962	2931	3032	2947	24	895	100	2030	5	1	23700172	710	5.66	1.02	12	0.02	529.00	2934.00	5000	20230410	-40.10	2715	20221123	10.31	5000	-40.10	20230410	2855	4.90	20231020	5000	-40.10	20230410	2715	10.31	20221123	0.36	N	263770	100	23 억		155535	N	N	0	N	00	N
104	20231114	101025	57	100.00	KOSDAQ		금속	N	N	N	N		N	3005	10	2	0.33	5142970	1712	11.10	2995	3020	2995	3890	2100	2995	3004.07	0.66	0	-125	3101	3047	3016	2962	2931	3032	2947	24	895	100	2030	5	1	23700172	712	5.68	1.02	12	0.01	529.00	2934.00	5000	20230410	-39.90	2715	20221123	10.68	5000	-39.90	20230410	2855	5.25	20231020	5000	-39.90	20230410	2715	10.68	20221123	0.36	N	263770	100	23 억		155535	N	N	0	N	00	N
105	20231114	091015	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	25	2	0.83	1728615	577	3.74	2995	3020	2995	3890	2100	2995	2995.87	0.66	0	-125	3101	3047	3016	2962	2931	3032	2947	24	895	100	2030	5	1	23700172	716	5.71	1.03	12	0.00	529.00	2934.00	5000	20230410	-39.60	2715	20221123	11.23	5000	-39.60	20230410	2855	5.78	20231020	5000	-39.60	20230410	2715	11.23	20221123	0.36	N	263770	100	23 억		155535	N	N	0	N	00	N
106	20231113	161007	57	100.00	KOSDAQ		금속	N	N	N	N		N	2995	-75	5	-2.44	46402695	15422	186.91	3040	3070	2985	3990	2150	3070	3008.86	0.68	0	-5384	3136	3102	3036	3002	2936	3120	3020	24	920	100	2080	5	1	23700172	710	5.66	1.02	12	0.07	529.00	2934.00	5000	20230410	-40.10	2715	20221123	10.31	5000	-40.10	20230410	2855	4.90	20231020	5000	-40.10	20230410	2715	10.31	20221123	0.37	N	263770	100	23 억		160919	N	N	0	N	00	N
107	20231113	151002	57	100.00	KOSDAQ		금속	N	N	N	N		N	2995	-75	5	-2.44	45678905	15180	183.98	3040	3070	2985	3990	2150	3070	3009.15	0.68	0	-5387	3136	3102	3036	3002	2936	3120	3020	24	920	100	2080	5	1	23700172	710	5.66	1.02	12	0.06	529.00	2934.00	5000	20230410	-40.10	2715	20221123	10.31	5000	-40.10	20230410	2855	4.90	20231020	5000	-40.10	20230410	2715	10.31	20221123	0.37	N	263770	100	23 억		160919	N	N	0	N	00	N
108	20231113	141003	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	-70	5	-2.28	37549610	12465	151.07	3040	3070	2990	3990	2150	3070	3012.40	0.68	0	-4027	3136	3102	3036	3002	2936	3120	3020	24	920	100	2080	5	1	23700172	711	5.67	1.02	12	0.05	529.00	2934.00	5000	20230410	-40.00	2715	20221123	10.50	5000	-40.00	20230410	2855	5.08	20231020	5000	-40.00	20230410	2715	10.50	20221123	0.37	N	263770	100	23 억		160919	N	N	0	N	00	N
109	20231113	131000	57	100.00	KOSDAQ		금속	N	N	N	N		N	3015	-55	5	-1.79	29901220	9912	120.13	3040	3070	2995	3990	2150	3070	3016.67	0.68	0	-3546	3136	3102	3036	3002	2936	3120	3020	24	920	100	2080	5	1	23700172	715	5.70	1.03	12	0.04	529.00	2934.00	5000	20230410	-39.70	2715	20221123	11.05	5000	-39.70	20230410	2855	5.60	20231020	5000	-39.70	20230410	2715	11.05	20221123	0.37	N	263770	100	23 억		160919	N	N	0	N	00	N
110	20231113	121003	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	-60	5	-1.95	12934465	4252	51.53	3040	3070	3005	3990	2150	3070	3041.97	0.68	0	-2802	3136	3102	3036	3002	2936	3120	3020	24	920	100	2080	5	1	23700172	713	5.69	1.03	12	0.02	529.00	2934.00	5000	20230410	-39.80	2715	20221123	10.87	5000	-39.80	20230410	2855	5.43	20231020	5000	-39.80	20230410	2715	10.87	20221123	0.37	N	263770	100	23 억		160919	N	N	0	N	00	N
111	20231113	110959	57	100.00	KOSDAQ		금속	N	N	N	N		N	3060	-10	5	-0.33	12266340	4031	48.85	3040	3070	3005	3990	2150	3070	3043.00	0.68	0	-2623	3136	3102	3036	3002	2936	3120	3020	24	920	100	2080	5	1	23700172	725	5.78	1.04	12	0.02	529.00	2934.00	5000	20230410	-38.80	2715	20221123	12.71	5000	-38.80	20230410	2855	7.18	20231020	5000	-38.80	20230410	2715	12.71	20221123	0.37	N	263770	100	23 억		160919	N	N	0	N	00	N
112	20231113	100956	57	100.00	KOSDAQ		금속	N	N	N	N		N	3070	0	3	0.00	6726820	2210	26.78	3040	3070	3005	3990	2150	3070	3043.81	0.68	0	-1637	3136	3102	3036	3002	2936	3120	3020	24	920	100	2080	5	1	23700172	728	5.80	1.05	12	0.01	529.00	2934.00	5000	20230410	-38.60	2715	20221123	13.08	5000	-38.60	20230410	2855	7.53	20231020	5000	-38.60	20230410	2715	13.08	20221123	0.37	N	263770	100	23 억		160919	N	N	0	N	00	N
113	20231113	091005	57	100.00	KOSDAQ		금속	N	N	N	N		N	3040	-30	5	-0.98	73365	24	0.29	3040	3065	3040	3990	2150	3070	3056.88	0.68	0	-2	3136	3102	3036	3002	2936	3120	3020	24	920	100	2080	5	1	23700172	720	5.75	1.04	12	0.00	529.00	2934.00	5000	20230410	-39.20	2715	20221123	11.97	5000	-39.20	20230410	2855	6.48	20231020	5000	-39.20	20230410	2715	11.97	20221123	0.37	N	263770	100	23 억		160919	N	N	0	N	00	N
114	20231110	161017	57	100.00	KOSDAQ		금속	N	N	N	N		N	3070	10	2	0.33	24697540	8251	49.15	3060	3070	2970	3975	2145	3060	2993.28	0.69	0	-2052	3176	3117	3061	3002	2946	3090	2975	24	915	100	2080	5	1	23700172	728	5.80	1.05	12	0.03	529.00	2934.00	5000	20230410	-38.60	2715	20221123	13.08	5000	-38.60	20230410	2855	7.53	20231020	5000	-38.60	20230410	2715	13.08	20221123	0.37	N	263770	100	23 억		162972	N	N	0	N	00	N
115	20231110	151021	57	100.00	KOSDAQ		금속	N	N	N	N		N	3055	-5	5	-0.16	24032160	8034	47.86	3060	3060	2970	3975	2145	3060	2991.31	0.69	0	-2019	3176	3117	3061	3002	2946	3090	2975	24	915	100	2080	5	1	23700172	724	5.78	1.04	12	0.03	529.00	2934.00	5000	20230410	-38.90	2715	20221123	12.52	5000	-38.90	20230410	2855	7.01	20231020	5000	-38.90	20230410	2715	12.52	20221123	0.37	N	263770	100	23 억		162972	N	N	0	N	00	N
116	20231110	141007	57	100.00	KOSDAQ		금속	N	N	N	N		N	2995	-65	5	-2.12	23012870	7696	45.85	3060	3060	2970	3975	2145	3060	2990.24	0.69	0	-1790	3176	3117	3061	3002	2946	3090	2975	24	915	100	2080	5	1	23700172	710	5.66	1.02	12	0.03	529.00	2934.00	5000	20230410	-40.10	2715	20221123	10.31	5000	-40.10	20230410	2855	4.90	20231020	5000	-40.10	20230410	2715	10.31	20221123	0.37	N	263770	100	23 억		162972	N	N	0	N	00	N
117	20231110	131009	57	100.00	KOSDAQ		금속	N	N	N	N		N	2995	-65	5	-2.12	11951550	3990	23.77	3060	3060	2970	3975	2145	3060	2995.38	0.69	0	-774	3176	3117	3061	3002	2946	3090	2975	24	915	100	2080	5	1	23700172	710	5.66	1.02	12	0.02	529.00	2934.00	5000	20230410	-40.10	2715	20221123	10.31	5000	-40.10	20230410	2855	4.90	20231020	5000	-40.10	20230410	2715	10.31	20221123	0.37	N	263770	100	23 억		162972	N	N	0	N	00	N
118	20231110	121016	57	100.00	KOSDAQ		금속	N	N	N	N		N	2995	-65	5	-2.12	9050410	3016	17.97	3060	3060	2970	3975	2145	3060	3000.80	0.69	0	-571	3176	3117	3061	3002	2946	3090	2975	24	915	100	2080	5	1	23700172	710	5.66	1.02	12	0.01	529.00	2934.00	5000	20230410	-40.10	2715	20221123	10.31	5000	-40.10	20230410	2855	4.90	20231020	5000	-40.10	20230410	2715	10.31	20221123	0.37	N	263770	100	23 억		162972	N	N	0	N	00	N
119	20231110	110958	57	100.00	KOSDAQ		금속	N	N	N	N		N	3005	-55	5	-1.80	6709535	2230	13.28	3060	3060	3000	3975	2145	3060	3008.76	0.69	0	-556	3176	3117	3061	3002	2946	3090	2975	24	915	100	2080	5	1	23700172	712	5.68	1.02	12	0.01	529.00	2934.00	5000	20230410	-39.90	2715	20221123	10.68	5000	-39.90	20230410	2855	5.25	20231020	5000	-39.90	20230410	2715	10.68	20221123	0.37	N	263770	100	23 억		162972	N	N	0	N	00	N
120	20231110	101008	57	100.00	KOSDAQ		금속	N	N	N	N		N	3040	-20	5	-0.65	1072495	354	2.11	3060	3060	3010	3975	2145	3060	3029.65	0.69	0	-220	3176	3117	3061	3002	2946	3090	2975	24	915	100	2080	5	1	23700172	720	5.75	1.04	12	0.00	529.00	2934.00	5000	20230410	-39.20	2715	20221123	11.97	5000	-39.20	20230410	2855	6.48	20231020	5000	-39.20	20230410	2715	11.97	20221123	0.37	N	263770	100	23 억		162972	N	N	0	N	00	N
121	20231110	090952	57	100.00	KOSDAQ		금속	N	N	N	N		N	3030	-30	5	-0.98	48825	16	0.10	3060	3060	3030	3975	2145	3060	3051.56	0.69	0	-15	3176	3117	3061	3002	2946	3090	2975	24	915	100	2080	5	1	23700172	718	5.73	1.03	12	0.00	529.00	2934.00	5000	20230410	-39.40	2715	20221123	11.60	5000	-39.40	20230410	2855	6.13	20231020	5000	-39.40	20230410	2715	11.60	20221123	0.37	N	263770	100	23 억		162972	N	N	0	N	00	N
122	20231109	160946	57	100.00	KOSDAQ		금속	N	N	N	N		N	3060	-5	5	-0.16	51184575	16759	196.08	3115	3120	3005	3980	2150	3065	3054.15	0.68	0	-2174	3098	3081	3068	3051	3038	3090	3060	24	915	100	2080	5	1	23700172	725	5.78	1.04	12	0.07	529.00	2934.00	5000	20230410	-38.80	2715	20221123	12.71	5000	-38.80	20230410	2855	7.18	20231020	5000	-38.80	20230410	2715	12.71	20221123	0.37	N	263770	100	23 억		160147	N	N	0	N	00	N
123	20231109	150945	57	100.00	KOSDAQ		금속	N	N	N	N		N	3025	-40	5	-1.31	47586005	15581	182.30	3115	3120	3005	3980	2150	3065	3054.10	0.68	0	-1873	3098	3081	3068	3051	3038	3090	3060	24	915	100	2080	5	1	23700172	717	5.72	1.03	12	0.07	529.00	2934.00	5000	20230410	-39.50	2715	20221123	11.42	5000	-39.50	20230410	2855	5.95	20231020	5000	-39.50	20230410	2715	11.42	20221123	0.37	N	263770	100	23 억		160147	N	N	0	N	00	N
124	20231109	140941	57	100.00	KOSDAQ		금속	N	N	N	N		N	3030	-35	5	-1.14	47334820	15498	181.33	3115	3120	3005	3980	2150	3065	3054.25	0.68	0	-1796	3098	3081	3068	3051	3038	3090	3060	24	915	100	2080	5	1	23700172	718	5.73	1.03	12	0.07	529.00	2934.00	5000	20230410	-39.40	2715	20221123	11.60	5000	-39.40	20230410	2855	6.13	20231020	5000	-39.40	20230410	2715	11.60	20221123	0.37	N	263770	100	23 억		160147	N	N	0	N	00	N
125	20231109	130944	57	100.00	KOSDAQ		금속	N	N	N	N		N	3045	-20	5	-0.65	44816355	14665	171.58	3115	3120	3005	3980	2150	3065	3056.01	0.68	0	-1901	3098	3081	3068	3051	3038	3090	3060	24	915	100	2080	5	1	23700172	722	5.76	1.04	12	0.06	529.00	2934.00	5000	20230410	-39.10	2715	20221123	12.15	5000	-39.10	20230410	2855	6.65	20231020	5000	-39.10	20230410	2715	12.15	20221123	0.37	N	263770	100	23 억		160147	N	N	0	N	00	N
126	20231109	120949	57	100.00	KOSDAQ		금속	N	N	N	N		N	3030	-35	5	-1.14	14026725	4595	53.76	3115	3120	3005	3980	2150	3065	3052.61	0.68	0	-1027	3098	3081	3068	3051	3038	3090	3060	24	915	100	2080	5	1	23700172	718	5.73	1.03	12	0.02	529.00	2934.00	5000	20230410	-39.40	2715	20221123	11.60	5000	-39.40	20230410	2855	6.13	20231020	5000	-39.40	20230410	2715	11.60	20221123	0.37	N	263770	100	23 억		160147	N	N	0	N	00	N
127	20231109	110944	57	100.00	KOSDAQ		금속	N	N	N	N		N	3060	-5	5	-0.16	12642285	4141	48.45	3115	3120	3005	3980	2150	3065	3052.95	0.68	0	-965	3098	3081	3068	3051	3038	3090	3060	24	915	100	2080	5	1	23700172	725	5.78	1.04	12	0.02	529.00	2934.00	5000	20230410	-38.80	2715	20221123	12.71	5000	-38.80	20230410	2855	7.18	20231020	5000	-38.80	20230410	2715	12.71	20221123	0.37	N	263770	100	23 억		160147	N	N	0	N	00	N
128	20231109	100938	57	100.00	KOSDAQ		금속	N	N	N	N		N	3060	-5	5	-0.16	7496540	2445	28.61	3115	3120	3035	3980	2150	3065	3066.07	0.68	0	-632	3098	3081	3068	3051	3038	3090	3060	24	915	100	2080	5	1	23700172	725	5.78	1.04	12	0.01	529.00	2934.00	5000	20230410	-38.80	2715	20221123	12.71	5000	-38.80	20230410	2855	7.18	20231020	5000	-38.80	20230410	2715	12.71	20221123	0.37	N	263770	100	23 억		160147	N	N	0	N	00	N
129	20231109	090946	57	100.00	KOSDAQ		금속	N	N	N	N		N	3070	5	2	0.16	1011720	325	3.80	3115	3120	3070	3980	2150	3065	3112.98	0.68	0	-48	3098	3081	3068	3051	3038	3090	3060	24	915	100	2080	5	1	23700172	728	5.80	1.05	12	0.00	529.00	2934.00	5000	20230410	-38.60	2715	20221123	13.08	5000	-38.60	20230410	2855	7.53	20231020	5000	-38.60	20230410	2715	13.08	20221123	0.37	N	263770	100	23 억		160147	N	N	0	N	00	N
130	20231108	160937	57	100.00	KOSDAQ		금속	N	N	N	N		N	3065	-20	5	-0.65	26272785	8547	62.08	3060	3085	3055	4010	2160	3085	3073.92	0.68	0	-1292	3171	3127	3066	3022	2961	3097	2992	24	925	100	2090	5	1	23700172	726	5.79	1.04	12	0.04	529.00	2934.00	5000	20230410	-38.70	2715	20221123	12.89	5000	-38.70	20230410	2855	7.36	20231020	5000	-38.70	20230410	2715	12.89	20221123	0.37	N	263770	100	23 억		161433	N	N	0	N	00	N
131	20231108	150943	57	100.00	KOSDAQ		금속	N	N	N	N		N	3065	-20	5	-0.65	23845290	7755	56.33	3060	3085	3055	4010	2160	3085	3074.83	0.68	0	-1229	3171	3127	3066	3022	2961	3097	2992	24	925	100	2090	5	1	23700172	726	5.79	1.04	12	0.03	529.00	2934.00	5000	20230410	-38.70	2715	20221123	12.89	5000	-38.70	20230410	2855	7.36	20231020	5000	-38.70	20230410	2715	12.89	20221123	0.37	N	263770	100	23 억		161433	N	N	0	N	00	N
132	20231108	140936	57	100.00	KOSDAQ		금속	N	N	N	N		N	3080	-5	5	-0.16	22750915	7398	53.74	3060	3085	3055	4010	2160	3085	3075.28	0.68	0	-1131	3171	3127	3066	3022	2961	3097	2992	24	925	100	2090	5	1	23700172	730	5.82	1.05	12	0.03	529.00	2934.00	5000	20230410	-38.40	2715	20221123	13.44	5000	-38.40	20230410	2855	7.88	20231020	5000	-38.40	20230410	2715	13.44	20221123	0.37	N	263770	100	23 억		161433	N	N	0	N	00	N
133	20231108	130934	57	100.00	KOSDAQ		금속	N	N	N	N		N	3075	-10	5	-0.32	19254095	6260	45.47	3060	3085	3055	4010	2160	3085	3075.73	0.68	0	-1033	3171	3127	3066	3022	2961	3097	2992	24	925	100	2090	5	1	23700172	729	5.81	1.05	12	0.03	529.00	2934.00	5000	20230410	-38.50	2715	20221123	13.26	5000	-38.50	20230410	2855	7.71	20231020	5000	-38.50	20230410	2715	13.26	20221123	0.37	N	263770	100	23 억		161433	N	N	0	N	00	N
134	20231108	120930	57	100.00	KOSDAQ		금속	N	N	N	N		N	3080	-5	5	-0.16	14684355	4773	34.67	3060	3085	3055	4010	2160	3085	3076.55	0.68	0	-965	3171	3127	3066	3022	2961	3097	2992	24	925	100	2090	5	1	23700172	730	5.82	1.05	12	0.02	529.00	2934.00	5000	20230410	-38.40	2715	20221123	13.44	5000	-38.40	20230410	2855	7.88	20231020	5000	-38.40	20230410	2715	13.44	20221123	0.37	N	263770	100	23 억		161433	N	N	0	N	00	N
135	20231108	110938	57	100.00	KOSDAQ		금속	N	N	N	N		N	3075	-10	5	-0.32	12400830	4032	29.29	3060	3085	3055	4010	2160	3085	3075.60	0.68	0	-862	3171	3127	3066	3022	2961	3097	2992	24	925	100	2090	5	1	23700172	729	5.81	1.05	12	0.02	529.00	2934.00	5000	20230410	-38.50	2715	20221123	13.26	5000	-38.50	20230410	2855	7.71	20231020	5000	-38.50	20230410	2715	13.26	20221123	0.37	N	263770	100	23 억		161433	N	N	0	N	00	N
136	20231108	100937	57	100.00	KOSDAQ		금속	N	N	N	N		N	3080	-5	5	-0.16	5410365	1761	12.79	3060	3085	3060	4010	2160	3085	3072.33	0.68	0	-690	3171	3127	3066	3022	2961	3097	2992	24	925	100	2090	5	1	23700172	730	5.82	1.05	12	0.01	529.00	2934.00	5000	20230410	-38.40	2715	20221123	13.44	5000	-38.40	20230410	2855	7.88	20231020	5000	-38.40	20230410	2715	13.44	20221123	0.37	N	263770	100	23 억		161433	N	N	0	N	00	N
137	20231108	090934	57	100.00	KOSDAQ		금속	N	N	N	N		N	3070	-15	5	-0.49	2876400	937	6.81	3060	3085	3060	4010	2160	3085	3069.80	0.68	0	-98	3171	3127	3066	3022	2961	3097	2992	24	925	100	2090	5	1	23700172	728	5.80	1.05	12	0.00	529.00	2934.00	5000	20230410	-38.60	2715	20221123	13.08	5000	-38.60	20230410	2855	7.53	20231020	5000	-38.60	20230410	2715	13.08	20221123	0.37	N	263770	100	23 억		161433	N	N	0	N	00	N
138	20231107	160936	57	100.00	KOSDAQ		금속	N	N	N	N		N	3085	-5	5	-0.16	42085540	13767	94.87	3110	3110	3005	4015	2165	3090	3056.99	0.69	0	-2856	3183	3136	3068	3021	2953	3160	3045	24	925	100	2100	5	1	23700172	731	5.83	1.05	12	0.06	529.00	2934.00	5000	20230410	-38.30	2715	20221123	13.63	5000	-38.30	20230410	2855	8.06	20231020	5000	-38.30	20230410	2715	13.63	20221123	0.37	N	263770	100	23 억		164617	N	N	0	N	00	N
139	20231107	150938	57	100.00	KOSDAQ		금속	N	N	N	N		N	3085	-5	5	-0.16	41104535	13449	92.68	3110	3110	3005	4015	2165	3090	3056.33	0.69	0	-2858	3183	3136	3068	3021	2953	3160	3045	24	925	100	2100	5	1	23700172	731	5.83	1.05	12	0.06	529.00	2934.00	5000	20230410	-38.30	2715	20221123	13.63	5000	-38.30	20230410	2855	8.06	20231020	5000	-38.30	20230410	2715	13.63	20221123	0.37	N	263770	100	23 억		164617	N	N	0	N	00	N
140	20231107	140940	57	100.00	KOSDAQ		금속	N	N	N	N		N	3045	-45	5	-1.46	30156305	9872	68.03	3110	3110	3005	4015	2165	3090	3054.73	0.69	0	-2936	3183	3136	3068	3021	2953	3160	3045	24	925	100	2100	5	1	23700172	722	5.76	1.04	12	0.04	529.00	2934.00	5000	20230410	-39.10	2715	20221123	12.15	5000	-39.10	20230410	2855	6.65	20231020	5000	-39.10	20230410	2715	12.15	20221123	0.37	N	263770	100	23 억		164617	N	N	0	N	00	N
141	20231107	130939	57	100.00	KOSDAQ		금속	N	N	N	N		N	3055	-35	5	-1.13	25195310	8233	56.74	3110	3110	3005	4015	2165	3090	3060.28	0.69	0	-2901	3183	3136	3068	3021	2953	3160	3045	24	925	100	2100	5	1	23700172	724	5.78	1.04	12	0.03	529.00	2934.00	5000	20230410	-38.90	2715	20221123	12.52	5000	-38.90	20230410	2855	7.01	20231020	5000	-38.90	20230410	2715	12.52	20221123	0.37	N	263770	100	23 억		164617	N	N	0	N	00	N
142	20231107	120935	57	100.00	KOSDAQ		금속	N	N	N	N		N	3060	-30	5	-0.97	24487850	8001	55.14	3110	3110	3005	4015	2165	3090	3060.60	0.69	0	-2688	3183	3136	3068	3021	2953	3160	3045	24	925	100	2100	5	1	23700172	725	5.78	1.04	12	0.03	529.00	2934.00	5000	20230410	-38.80	2715	20221123	12.71	5000	-38.80	20230410	2855	7.18	20231020	5000	-38.80	20230410	2715	12.71	20221123	0.37	N	263770	100	23 억		164617	N	N	0	N	00	N
143	20231107	110934	57	100.00	KOSDAQ		금속	N	N	N	N		N	3075	-15	5	-0.49	19302790	6301	43.42	3110	3110	3005	4015	2165	3090	3063.45	0.69	0	-2409	3183	3136	3068	3021	2953	3160	3045	24	925	100	2100	5	1	23700172	729	5.81	1.05	12	0.03	529.00	2934.00	5000	20230410	-38.50	2715	20221123	13.26	5000	-38.50	20230410	2855	7.71	20231020	5000	-38.50	20230410	2715	13.26	20221123	0.37	N	263770	100	23 억		164617	N	N	0	N	00	N
144	20231107	100947	57	100.00	KOSDAQ		금속	N	N	N	N		N	3070	-20	5	-0.65	12981000	4243	29.24	3110	3110	3005	4015	2165	3090	3059.39	0.69	0	-1664	3183	3136	3068	3021	2953	3160	3045	24	925	100	2100	5	1	23700172	728	5.80	1.05	12	0.02	529.00	2934.00	5000	20230410	-38.60	2715	20221123	13.08	5000	-38.60	20230410	2855	7.53	20231020	5000	-38.60	20230410	2715	13.08	20221123	0.37	N	263770	100	23 억		164617	N	N	0	N	00	N
145	20231107	090922	57	100.00	KOSDAQ		금속	N	N	N	N		N	3040	-50	5	-1.62	3667725	1201	8.28	3110	3110	3005	4015	2165	3090	3053.89	0.69	0	-80	3183	3136	3068	3021	2953	3160	3045	24	925	100	2100	5	1	23700172	720	5.75	1.04	12	0.01	529.00	2934.00	5000	20230410	-39.20	2715	20221123	11.97	5000	-39.20	20230410	2855	6.48	20231020	5000	-39.20	20230410	2715	11.97	20221123	0.37	N	263770	100	23 억		164617	N	N	0	N	00	N
146	20231106	160913	57	100.00	KOSDAQ		금속	N	N	N	N		N	3090	105	2	3.52	44122585	14425	136.33	3000	3115	3000	3880	2090	2985	3058.75	0.69	0	308	3028	3006	2983	2961	2938	3017	2972	24	895	100	2020	5	1	23700172	732	5.84	1.05	12	0.06	529.00	2934.00	5000	20230410	-38.20	2715	20221123	13.81	5000	-38.20	20230410	2855	8.23	20231020	5000	-38.20	20230410	2715	13.81	20221123	0.37	N	263770	100	23 억		164309	N	N	0	N	00	N
147	20231106	150919	57	100.00	KOSDAQ		금속	N	N	N	N		N	3100	115	2	3.85	39651395	12978	122.65	3000	3115	3000	3880	2090	2985	3055.28	0.69	0	282	3028	3006	2983	2961	2938	3017	2972	24	895	100	2020	5	1	23700172	735	5.86	1.06	12	0.05	529.00	2934.00	5000	20230410	-38.00	2715	20221123	14.18	5000	-38.00	20230410	2855	8.58	20231020	5000	-38.00	20230410	2715	14.18	20221123	0.37	N	263770	100	23 억		164309	N	N	0	N	00	N
148	20231106	140915	57	100.00	KOSDAQ		금속	N	N	N	N		N	3100	115	2	3.85	35241220	11555	109.21	3000	3115	3000	3880	2090	2985	3049.87	0.69	0	396	3028	3006	2983	2961	2938	3017	2972	24	895	100	2020	5	1	23700172	735	5.86	1.06	12	0.05	529.00	2934.00	5000	20230410	-38.00	2715	20221123	14.18	5000	-38.00	20230410	2855	8.58	20231020	5000	-38.00	20230410	2715	14.18	20221123	0.37	N	263770	100	23 억		164309	N	N	0	N	00	N
149	20231106	130923	57	100.00	KOSDAQ		금속	N	N	N	N		N	3070	85	2	2.85	28136540	9255	87.47	3000	3070	3000	3880	2090	2985	3040.14	0.69	0	301	3028	3006	2983	2961	2938	3017	2972	24	895	100	2020	5	1	23700172	728	5.80	1.05	12	0.04	529.00	2934.00	5000	20230410	-38.60	2715	20221123	13.08	5000	-38.60	20230410	2855	7.53	20231020	5000	-38.60	20230410	2715	13.08	20221123	0.37	N	263770	100	23 억		164309	N	N	0	N	00	N
150	20231106	120921	57	100.00	KOSDAQ		금속	N	N	N	N		N	3060	75	2	2.51	25904465	8526	80.58	3000	3070	3000	3880	2090	2985	3038.29	0.69	0	284	3028	3006	2983	2961	2938	3017	2972	24	895	100	2020	5	1	23700172	725	5.78	1.04	12	0.04	529.00	2934.00	5000	20230410	-38.80	2715	20221123	12.71	5000	-38.80	20230410	2855	7.18	20231020	5000	-38.80	20230410	2715	12.71	20221123	0.37	N	263770	100	23 억		164309	N	N	0	N	00	N
151	20231106	110918	57	100.00	KOSDAQ		금속	N	N	N	N		N	3055	70	2	2.35	21546350	7105	67.15	3000	3055	3000	3880	2090	2985	3032.56	0.69	0	280	3028	3006	2983	2961	2938	3017	2972	24	895	100	2020	5	1	23700172	724	5.78	1.04	12	0.03	529.00	2934.00	5000	20230410	-38.90	2715	20221123	12.52	5000	-38.90	20230410	2855	7.01	20231020	5000	-38.90	20230410	2715	12.52	20221123	0.37	N	263770	100	23 억		164309	N	N	0	N	00	N
152	20231106	100853	57	100.00	KOSDAQ		금속	N	N	N	N		N	3035	50	2	1.68	12618875	4167	39.38	3000	3055	3000	3880	2090	2985	3028.29	0.69	0	-262	3028	3006	2983	2961	2938	3017	2972	24	895	100	2020	5	1	23700172	719	5.74	1.03	12	0.02	529.00	2934.00	5000	20230410	-39.30	2715	20221123	11.79	5000	-39.30	20230410	2855	6.30	20231020	5000	-39.30	20230410	2715	11.79	20221123	0.37	N	263770	100	23 억		164309	N	N	0	N	00	N
153	20231106	090918	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	25	2	0.84	1462185	486	4.59	3000	3010	3000	3880	2090	2985	3008.61	0.69	0	3	3028	3006	2983	2961	2938	3017	2972	24	895	100	2020	5	1	23700172	713	5.69	1.03	12	0.00	529.00	2934.00	5000	20230410	-39.80	2715	20221123	10.87	5000	-39.80	20230410	2855	5.43	20231020	5000	-39.80	20230410	2715	10.87	20221123	0.37	N	263770	100	23 억		164309	N	N	0	N	00	N
154	20231103	160907	57	100.00	KOSDAQ		금속	N	N	N	N		N	2985	25	2	0.84	31108285	10424	55.49	2975	3005	2960	3845	2075	2960	2984.29	0.69	0	1541	3000	2980	2955	2935	2910	2990	2945	24	885	100	2010	5	1	23700172	707	5.64	1.02	12	0.04	529.00	2934.00	5000	20230410	-40.30	2715	20221123	9.94	5000	-40.30	20230410	2855	4.55	20231020	5000	-40.30	20230410	2715	9.94	20221123	0.37	N	263770	100	23 억		162768	N	N	0	N	00	N
155	20231103	150902	57	100.00	KOSDAQ		금속	N	N	N	N		N	2990	30	2	1.01	29847990	10002	53.25	2975	3005	2960	3845	2075	2960	2984.20	0.69	0	1519	3000	2980	2955	2935	2910	2990	2945	24	885	100	2010	5	1	23700172	709	5.65	1.02	12	0.04	529.00	2934.00	5000	20230410	-40.20	2715	20221123	10.13	5000	-40.20	20230410	2855	4.73	20231020	5000	-40.20	20230410	2715	10.13	20221123	0.37	N	263770	100	23 억		162768	N	N	0	N	00	N
156	20231103	140903	57	100.00	KOSDAQ		금속	N	N	N	N		N	2990	30	2	1.01	23266745	7797	41.51	2975	3005	2960	3845	2075	2960	2984.06	0.69	0	1436	3000	2980	2955	2935	2910	2990	2945	24	885	100	2010	5	1	23700172	709	5.65	1.02	12	0.03	529.00	2934.00	5000	20230410	-40.20	2715	20221123	10.13	5000	-40.20	20230410	2855	4.73	20231020	5000	-40.20	20230410	2715	10.13	20221123	0.37	N	263770	100	23 억		162768	N	N	0	N	00	N
157	20231103	130903	57	100.00	KOSDAQ		금속	N	N	N	N		N	2995	35	2	1.18	23242810	7789	41.47	2975	3005	2960	3845	2075	2960	2984.06	0.69	0	1437	3000	2980	2955	2935	2910	2990	2945	24	885	100	2010	5	1	23700172	710	5.66	1.02	12	0.03	529.00	2934.00	5000	20230410	-40.10	2715	20221123	10.31	5000	-40.10	20230410	2855	4.90	20231020	5000	-40.10	20230410	2715	10.31	20221123	0.37	N	263770	100	23 억		162768	N	N	0	N	00	N
158	20231103	120901	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	40	2	1.35	20602395	6906	36.77	2975	3005	2960	3845	2075	2960	2983.26	0.69	0	1438	3000	2980	2955	2935	2910	2990	2945	24	885	100	2010	5	1	23700172	711	5.67	1.02	12	0.03	529.00	2934.00	5000	20230410	-40.00	2715	20221123	10.50	5000	-40.00	20230410	2855	5.08	20231020	5000	-40.00	20230410	2715	10.50	20221123	0.37	N	263770	100	23 억		162768	N	N	0	N	00	N
159	20231103	110910	57	100.00	KOSDAQ		금속	N	N	N	N		N	2995	35	2	1.18	13868250	4658	24.80	2975	2995	2960	3845	2075	2960	2977.30	0.69	0	618	3000	2980	2955	2935	2910	2990	2945	24	885	100	2010	5	1	23700172	710	5.66	1.02	12	0.02	529.00	2934.00	5000	20230410	-40.10	2715	20221123	10.31	5000	-40.10	20230410	2855	4.90	20231020	5000	-40.10	20230410	2715	10.31	20221123	0.37	N	263770	100	23 억		162768	N	N	0	N	00	N
160	20231103	100851	57	100.00	KOSDAQ		금속	N	N	N	N		N	2970	10	2	0.34	5880420	1977	10.52	2975	2995	2960	3845	2075	2960	2974.42	0.69	0	388	3000	2980	2955	2935	2910	2990	2945	24	885	100	2010	5	1	23700172	704	5.61	1.01	12	0.01	529.00	2934.00	5000	20230410	-40.60	2715	20221123	9.39	5000	-40.60	20230410	2855	4.03	20231020	5000	-40.60	20230410	2715	9.39	20221123	0.37	N	263770	100	23 억		162768	N	N	0	N	00	N
161	20231103	090857	57	100.00	KOSDAQ		금속	N	N	N	N		N	2970	10	2	0.34	3267595	1097	5.84	2975	2995	2970	3845	2075	2960	2978.66	0.69	0	209	3000	2980	2955	2935	2910	2990	2945	24	885	100	2010	5	1	23700172	704	5.61	1.01	12	0.00	529.00	2934.00	5000	20230410	-40.60	2715	20221123	9.39	5000	-40.60	20230410	2855	4.03	20231020	5000	-40.60	20230410	2715	9.39	20221123	0.37	N	263770	100	23 억		162768	N	N	0	N	00	N
162	20231102	160857	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	40	2	1.37	55397865	18784	198.37	2935	2975	2930	3795	2045	2920	2949.20	0.68	0	2598	2953	2936	2918	2901	2883	2945	2910	24	875	100	1980	5	1	23700172	702	5.60	1.01	12	0.08	529.00	2934.00	5000	20230410	-40.80	2685	20221031	10.24	5000	-40.80	20230410	2855	3.68	20231020	5000	-40.80	20230410	2715	9.02	20221123	0.37	N	263770	100	23 억		160170	N	N	0	N	00	N
163	20231102	150906	57	100.00	KOSDAQ		금속	N	N	N	N		N	2965	45	2	1.54	54391345	18444	194.78	2935	2975	2930	3795	2045	2920	2949.00	0.68	0	2589	2953	2936	2918	2901	2883	2945	2910	24	875	100	1980	5	1	23700172	703	5.60	1.01	12	0.08	529.00	2934.00	5000	20230410	-40.70	2685	20221031	10.43	5000	-40.70	20230410	2855	3.85	20231020	5000	-40.70	20230410	2715	9.21	20221123	0.37	N	263770	100	23 억		160170	N	N	0	N	00	N
164	20231102	140852	57	100.00	KOSDAQ		금속	N	N	N	N		N	2945	25	2	0.86	32181440	10886	114.96	2935	2975	2930	3795	2045	2920	2956.22	0.68	0	2475	2953	2936	2918	2901	2883	2945	2910	24	875	100	1980	5	1	23700172	698	5.57	1.00	12	0.05	529.00	2934.00	5000	20230410	-41.10	2685	20221031	9.68	5000	-41.10	20230410	2855	3.15	20231020	5000	-41.10	20230410	2715	8.47	20221123	0.37	N	263770	100	23 억		160170	N	N	0	N	00	N
165	20231102	130856	57	100.00	KOSDAQ		금속	N	N	N	N		N	2945	25	2	0.86	30302260	10247	108.22	2935	2975	2930	3795	2045	2920	2957.18	0.68	0	2204	2953	2936	2918	2901	2883	2945	2910	24	875	100	1980	5	1	23700172	698	5.57	1.00	12	0.04	529.00	2934.00	5000	20230410	-41.10	2685	20221031	9.68	5000	-41.10	20230410	2855	3.15	20231020	5000	-41.10	20230410	2715	8.47	20221123	0.37	N	263770	100	23 억		160170	N	N	0	N	00	N
166	20231102	120854	57	100.00	KOSDAQ		금속	N	N	N	N		N	2955	35	2	1.20	25169085	8509	89.86	2935	2975	2930	3795	2045	2920	2957.94	0.68	0	1540	2953	2936	2918	2901	2883	2945	2910	24	875	100	1980	5	1	23700172	700	5.59	1.01	12	0.04	529.00	2934.00	5000	20230410	-40.90	2685	20221031	10.06	5000	-40.90	20230410	2855	3.50	20231020	5000	-40.90	20230410	2715	8.84	20221123	0.37	N	263770	100	23 억		160170	N	N	0	N	00	N
167	20231102	110852	57	100.00	KOSDAQ		금속	N	N	N	N		N	2965	45	2	1.54	13774115	4664	49.26	2935	2970	2930	3795	2045	2920	2953.28	0.68	0	1488	2953	2936	2918	2901	2883	2945	2910	24	875	100	1980	5	1	23700172	703	5.60	1.01	12	0.02	529.00	2934.00	5000	20230410	-40.70	2685	20221031	10.43	5000	-40.70	20230410	2855	3.85	20231020	5000	-40.70	20230410	2715	9.21	20221123	0.37	N	263770	100	23 억		160170	N	N	0	N	00	N
168	20231102	100853	57	100.00	KOSDAQ		금속	N	N	N	N		N	2945	25	2	0.86	6944565	2355	24.87	2935	2970	2930	3795	2045	2920	2948.86	0.68	0	1272	2953	2936	2918	2901	2883	2945	2910	24	875	100	1980	5	1	23700172	698	5.57	1.00	12	0.01	529.00	2934.00	5000	20230410	-41.10	2685	20221031	9.68	5000	-41.10	20230410	2855	3.15	20231020	5000	-41.10	20230410	2715	8.47	20221123	0.37	N	263770	100	23 억		160170	N	N	0	N	00	N
169	20231102	090900	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	40	2	1.37	739085	251	2.65	2935	2960	2935	3795	2045	2920	2944.56	0.68	0	117	2953	2936	2918	2901	2883	2945	2910	24	875	100	1980	5	1	23700172	702	5.60	1.01	12	0.00	529.00	2934.00	5000	20230410	-40.80	2685	20221031	10.24	5000	-40.80	20230410	2855	3.68	20231020	5000	-40.80	20230410	2715	9.02	20221123	0.37	N	263770	100	23 억		160170	N	N	0	N	00	N
170	20231101	160850	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	5	2	0.17	27596715	9444	40.73	2915	2935	2900	3785	2045	2915	2922.14	0.68	0	-257	3028	2971	2923	2866	2818	2947	2842	24	870	100	1980	5	1	23700172	692	5.52	1.00	12	0.04	529.00	2934.00	5000	20230410	-41.60	2655	20221028	9.98	5000	-41.60	20230410	2855	2.28	20231020	5000	-41.60	20230410	2715	7.55	20221123	0.37	N	263770	100	23 억		160427	N	N	0	N	00	N
171	20231101	150851	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	5	2	0.17	27161830	9295	40.09	2915	2935	2900	3785	2045	2915	2922.20	0.68	0	-286	3028	2971	2923	2866	2818	2947	2842	24	870	100	1980	5	1	23700172	692	5.52	1.00	12	0.04	529.00	2934.00	5000	20230410	-41.60	2655	20221028	9.98	5000	-41.60	20230410	2855	2.28	20231020	5000	-41.60	20230410	2715	7.55	20221123	0.37	N	263770	100	23 억		160427	N	N	0	N	00	N
172	20231101	140843	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	-5	5	-0.17	25646390	8775	37.85	2915	2935	2900	3785	2045	2915	2922.67	0.68	0	-305	3028	2971	2923	2866	2818	2947	2842	24	870	100	1980	5	1	23700172	690	5.50	0.99	12	0.04	529.00	2934.00	5000	20230410	-41.80	2655	20221028	9.60	5000	-41.80	20230410	2855	1.93	20231020	5000	-41.80	20230410	2715	7.18	20221123	0.37	N	263770	100	23 억		160427	N	N	0	N	00	N
173	20231101	130851	57	100.00	KOSDAQ		금속	N	N	N	N		N	2930	15	2	0.51	22614465	7735	33.36	2915	2935	2900	3785	2045	2915	2923.65	0.68	0	585	3028	2971	2923	2866	2818	2947	2842	24	870	100	1980	5	1	23700172	694	5.54	1.00	12	0.03	529.00	2934.00	5000	20230410	-41.40	2655	20221028	10.36	5000	-41.40	20230410	2855	2.63	20231020	5000	-41.40	20230410	2715	7.92	20221123	0.37	N	263770	100	23 억		160427	N	N	0	N	00	N
174	20231101	120910	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	5	2	0.17	13033380	4465	19.26	2915	2930	2900	3785	2045	2915	2919.01	0.68	0	422	3028	2971	2923	2866	2818	2947	2842	24	870	100	1980	5	1	23700172	692	5.52	1.00	12	0.02	529.00	2934.00	5000	20230410	-41.60	2655	20221028	9.98	5000	-41.60	20230410	2855	2.28	20231020	5000	-41.60	20230410	2715	7.55	20221123	0.37	N	263770	100	23 억		160427	N	N	0	N	00	N
175	20231101	110917	57	100.00	KOSDAQ		금속	N	N	N	N		N	2930	15	2	0.51	10406330	3565	15.38	2915	2930	2900	3785	2045	2915	2919.03	0.68	0	346	3028	2971	2923	2866	2818	2947	2842	24	870	100	1980	5	1	23700172	694	5.54	1.00	12	0.02	529.00	2934.00	5000	20230410	-41.40	2655	20221028	10.36	5000	-41.40	20230410	2855	2.63	20231020	5000	-41.40	20230410	2715	7.92	20221123	0.37	N	263770	100	23 억		160427	N	N	0	N	00	N
176	20231101	100904	57	100.00	KOSDAQ		금속	N	N	N	N		N	2915	0	3	0.00	2398465	824	3.55	2915	2920	2900	3785	2045	2915	2910.76	0.68	0	33	3028	2971	2923	2866	2818	2947	2842	24	870	100	1980	5	1	23700172	691	5.51	0.99	12	0.00	529.00	2934.00	5000	20230410	-41.70	2655	20221028	9.79	5000	-41.70	20230410	2855	2.10	20231020	5000	-41.70	20230410	2715	7.37	20221123	0.37	N	263770	100	23 억		160427	N	N	0	N	00	N
177	20231101	090905	57	100.00	KOSDAQ		금속	N	N	N	N		N	2915	0	3	0.00	128165	44	0.19	2915	2915	2900	3785	2045	2915	2912.84	0.68	0	-5	3028	2971	2923	2866	2818	2947	2842	24	870	100	1980	5	1	23700172	691	5.51	0.99	12	0.00	529.00	2934.00	5000	20230410	-41.70	2655	20221028	9.79	5000	-41.70	20230410	2855	2.10	20231020	5000	-41.70	20230410	2715	7.37	20221123	0.37	N	263770	100	23 억		160427	N	N	0	N	00	N