KissMeData/020400/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	160347	57	100.00	KOSDAQ		금속	N	N	N	N		N	8620	120	2	1.41	152485450	17745	112.30	8500	8690	8470	11050	5950	8500	8593.04	1.41	0	3974	8653	8576	8513	8436	8373	8545	8405	32	2550	1000	5270	10	1	3189166	275	12.60	0.59	12	0.56	684.00	14688.00	14550	20230915	-40.76	8190	20230727	5.25	14550	-40.76	20230915	8190	5.25	20230727	14550	-40.76	20230915	8190	5.25	20230727	0.12	N	020400	1000	31 억		45098	N	N	0	N	00	N
3	20231130	150347	57	100.00	KOSDAQ		금속	N	N	N	N		N	8640	140	2	1.65	142774210	16619	105.18	8500	8690	8470	11050	5950	8500	8591.03	1.41	0	4042	8653	8576	8513	8436	8373	8545	8405	32	2550	1000	5270	10	1	3189166	276	12.63	0.59	12	0.52	684.00	14688.00	14550	20230915	-40.62	8190	20230727	5.49	14550	-40.62	20230915	8190	5.49	20230727	14550	-40.62	20230915	8190	5.49	20230727	0.12	N	020400	1000	31 억		45098	N	N	0	N	00	N
4	20231130	140345	57	100.00	KOSDAQ		금속	N	N	N	N		N	8680	180	2	2.12	135460940	15774	99.83	8500	8690	8470	11050	5950	8500	8587.61	1.41	0	4025	8653	8576	8513	8436	8373	8545	8405	32	2550	1000	5270	10	1	3189166	277	12.69	0.59	12	0.49	684.00	14688.00	14550	20230915	-40.34	8190	20230727	5.98	14550	-40.34	20230915	8190	5.98	20230727	14550	-40.34	20230915	8190	5.98	20230727	0.12	N	020400	1000	31 억		45098	N	N	0	N	00	N
5	20231130	130344	57	100.00	KOSDAQ		금속	N	N	N	N		N	8670	170	2	2.00	95332920	11132	70.45	8500	8670	8470	11050	5950	8500	8563.87	1.41	0	3107	8653	8576	8513	8436	8373	8545	8405	32	2550	1000	5270	10	1	3189166	277	12.68	0.59	12	0.35	684.00	14688.00	14550	20230915	-40.41	8190	20230727	5.86	14550	-40.41	20230915	8190	5.86	20230727	14550	-40.41	20230915	8190	5.86	20230727	0.12	N	020400	1000	31 억		45098	N	N	0	N	00	N
6	20231130	120351	57	100.00	KOSDAQ		금속	N	N	N	N		N	8550	50	2	0.59	70697530	8272	52.35	8500	8610	8470	11050	5950	8500	8546.61	1.41	0	2046	8653	8576	8513	8436	8373	8545	8405	32	2550	1000	5270	10	1	3189166	273	12.50	0.58	12	0.26	684.00	14688.00	14550	20230915	-41.24	8190	20230727	4.40	14550	-41.24	20230915	8190	4.40	20230727	14550	-41.24	20230915	8190	4.40	20230727	0.12	N	020400	1000	31 억		45098	N	N	0	N	00	N
7	20231130	110347	57	100.00	KOSDAQ		금속	N	N	N	N		N	8510	10	2	0.12	57144420	6685	42.31	8500	8610	8470	11050	5950	8500	8548.16	1.41	0	1904	8653	8576	8513	8436	8373	8545	8405	32	2550	1000	5270	10	1	3189166	271	12.44	0.58	12	0.21	684.00	14688.00	14550	20230915	-41.51	8190	20230727	3.91	14550	-41.51	20230915	8190	3.91	20230727	14550	-41.51	20230915	8190	3.91	20230727	0.12	N	020400	1000	31 억		45098	N	N	0	N	00	N
8	20231130	100343	57	100.00	KOSDAQ		금속	N	N	N	N		N	8530	30	2	0.35	40600580	4744	30.02	8500	8610	8470	11050	5950	8500	8558.31	1.41	0	1548	8653	8576	8513	8436	8373	8545	8405	32	2550	1000	5270	10	1	3189166	272	12.47	0.58	12	0.15	684.00	14688.00	14550	20230915	-41.37	8190	20230727	4.15	14550	-41.37	20230915	8190	4.15	20230727	14550	-41.37	20230915	8190	4.15	20230727	0.12	N	020400	1000	31 억		45098	N	N	0	N	00	N
9	20231130	090346	57	100.00	KOSDAQ		금속	N	N	N	N		N	8530	30	2	0.35	6239980	734	4.65	8500	8530	8470	11050	5950	8500	8501.34	1.41	0	134	8653	8576	8513	8436	8373	8545	8405	32	2550	1000	5270	10	1	3189166	272	12.47	0.58	12	0.02	684.00	14688.00	14550	20230915	-41.37	8190	20230727	4.15	14550	-41.37	20230915	8190	4.15	20230727	14550	-41.37	20230915	8190	4.15	20230727	0.12	N	020400	1000	31 억		45098	N	N	0	N	00	N
10	20231129	160344	57	100.00	KOSDAQ		금속	N	N	N	N		N	8500	-30	5	-0.35	134531280	15787	73.06	8530	8590	8450	11080	5980	8530	8521.33	1.51	0	-3045	8730	8630	8540	8440	8350	8585	8395	32	2550	1000	5280	10	1	3189166	271	12.43	0.58	12	0.50	684.00	14688.00	14550	20230915	-41.58	8190	20230727	3.79	14550	-41.58	20230915	8190	3.79	20230727	14550	-41.58	20230915	8190	3.79	20230727	0.12	N	020400	1000	31 억		48099	N	N	0	N	00	N
11	20231129	150346	57	100.00	KOSDAQ		금속	N	N	N	N		N	8530	0	3	0.00	128078360	15028	69.55	8530	8590	8450	11080	5980	8530	8522.35	1.51	0	-2859	8730	8630	8540	8440	8350	8585	8395	32	2550	1000	5280	10	1	3189166	272	12.47	0.58	12	0.47	684.00	14688.00	14550	20230915	-41.37	8190	20230727	4.15	14550	-41.37	20230915	8190	4.15	20230727	14550	-41.37	20230915	8190	4.15	20230727	0.12	N	020400	1000	31 억		48099	N	N	0	N	00	N
12	20231129	140345	57	100.00	KOSDAQ		금속	N	N	N	N		N	8570	40	2	0.47	101770100	11950	55.30	8530	8590	8450	11080	5980	8530	8515.62	1.51	0	-1743	8730	8630	8540	8440	8350	8585	8395	32	2550	1000	5280	10	1	3189166	273	12.53	0.58	12	0.37	684.00	14688.00	14550	20230915	-41.10	8190	20230727	4.64	14550	-41.10	20230915	8190	4.64	20230727	14550	-41.10	20230915	8190	4.64	20230727	0.12	N	020400	1000	31 억		48099	N	N	0	N	00	N
13	20231129	130347	57	100.00	KOSDAQ		금속	N	N	N	N		N	8570	40	2	0.47	90434400	10627	49.18	8530	8590	8450	11080	5980	8530	8508.69	1.51	0	-1656	8730	8630	8540	8440	8350	8585	8395	32	2550	1000	5280	10	1	3189166	273	12.53	0.58	12	0.33	684.00	14688.00	14550	20230915	-41.10	8190	20230727	4.64	14550	-41.10	20230915	8190	4.64	20230727	14550	-41.10	20230915	8190	4.64	20230727	0.12	N	020400	1000	31 억		48099	N	N	0	N	00	N
14	20231129	120347	57	100.00	KOSDAQ		금속	N	N	N	N		N	8540	10	2	0.12	85900450	10098	46.73	8530	8590	8450	11080	5980	8530	8505.23	1.51	0	-1656	8730	8630	8540	8440	8350	8585	8395	32	2550	1000	5280	10	1	3189166	272	12.49	0.58	12	0.32	684.00	14688.00	14550	20230915	-41.31	8190	20230727	4.27	14550	-41.31	20230915	8190	4.27	20230727	14550	-41.31	20230915	8190	4.27	20230727	0.12	N	020400	1000	31 억		48099	N	N	0	N	00	N
15	20231129	110346	57	100.00	KOSDAQ		금속	N	N	N	N		N	8510	-20	5	-0.23	75095650	8834	40.88	8530	8580	8450	11080	5980	8530	8498.66	1.51	0	-1861	8730	8630	8540	8440	8350	8585	8395	32	2550	1000	5280	10	1	3189166	271	12.44	0.58	12	0.28	684.00	14688.00	14550	20230915	-41.51	8190	20230727	3.91	14550	-41.51	20230915	8190	3.91	20230727	14550	-41.51	20230915	8190	3.91	20230727	0.12	N	020400	1000	31 억		48099	N	N	0	N	00	N
16	20231129	100343	57	100.00	KOSDAQ		금속	N	N	N	N		N	8480	-50	5	-0.59	53084830	6249	28.92	8530	8580	8450	11080	5980	8530	8491.28	1.51	0	-1817	8730	8630	8540	8440	8350	8585	8395	32	2550	1000	5280	10	1	3189166	270	12.40	0.58	12	0.20	684.00	14688.00	14550	20230915	-41.72	8190	20230727	3.54	14550	-41.72	20230915	8190	3.54	20230727	14550	-41.72	20230915	8190	3.54	20230727	0.12	N	020400	1000	31 억		48099	N	N	0	N	00	N
17	20231129	090343	57	100.00	KOSDAQ		금속	N	N	N	N		N	8510	-20	5	-0.23	14887590	1746	8.08	8530	8580	8500	11080	5980	8530	8524.99	1.51	0	254	8730	8630	8540	8440	8350	8585	8395	32	2550	1000	5280	10	1	3189166	271	12.44	0.58	12	0.05	684.00	14688.00	14550	20230915	-41.51	8190	20230727	3.91	14550	-41.51	20230915	8190	3.91	20230727	14550	-41.51	20230915	8190	3.91	20230727	0.12	N	020400	1000	31 억		48099	N	N	0	N	00	N
18	20231128	160345	57	100.00	KOSDAQ		금속	N	N	N	N		N	8530	-50	5	-0.58	184457470	21608	84.25	8550	8640	8450	11150	6010	8580	8533.76	1.48	0	858	8906	8742	8616	8452	8326	8680	8390	32	2570	1000	5310	10	1	3189166	272	12.47	0.58	12	0.68	684.00	14688.00	14550	20230915	-41.37	8190	20230727	4.15	14550	-41.37	20230915	8190	4.15	20230727	14550	-41.37	20230915	8190	4.15	20230727	0.11	N	020400	1000	31 억		47282	N	N	0	N	00	N
19	20231128	150323	57	100.00	KOSDAQ		금속	N	N	N	N		N	8500	-80	5	-0.93	159248770	18662	72.76	8550	8640	8450	11150	6010	8580	8529.79	1.48	0	2293	8906	8742	8616	8452	8326	8680	8390	32	2570	1000	5310	10	1	3189166	271	12.43	0.58	12	0.59	684.00	14688.00	14550	20230915	-41.58	8190	20230727	3.79	14550	-41.58	20230915	8190	3.79	20230727	14550	-41.58	20230915	8190	3.79	20230727	0.11	N	020400	1000	31 억		47282	N	N	0	N	00	N
20	20231128	140343	57	100.00	KOSDAQ		금속	N	N	N	N		N	8500	-80	5	-0.93	151272250	17726	69.11	8550	8640	8450	11150	6010	8580	8530.24	1.48	0	2522	8906	8742	8616	8452	8326	8680	8390	32	2570	1000	5310	10	1	3189166	271	12.43	0.58	12	0.56	684.00	14688.00	14550	20230915	-41.58	8190	20230727	3.79	14550	-41.58	20230915	8190	3.79	20230727	14550	-41.58	20230915	8190	3.79	20230727	0.11	N	020400	1000	31 억		47282	N	N	0	N	00	N
21	20231128	130342	57	100.00	KOSDAQ		금속	N	N	N	N		N	8490	-90	5	-1.05	143932650	16863	65.75	8550	8640	8450	11150	6010	8580	8531.66	1.48	0	2645	8906	8742	8616	8452	8326	8680	8390	32	2570	1000	5310	10	1	3189166	271	12.41	0.58	12	0.53	684.00	14688.00	14550	20230915	-41.65	8190	20230727	3.66	14550	-41.65	20230915	8190	3.66	20230727	14550	-41.65	20230915	8190	3.66	20230727	0.11	N	020400	1000	31 억		47282	N	N	0	N	00	N
22	20231128	120343	57	100.00	KOSDAQ		금속	N	N	N	N		N	8500	-80	5	-0.93	134820960	15791	61.57	8550	8640	8450	11150	6010	8580	8534.02	1.48	0	2777	8906	8742	8616	8452	8326	8680	8390	32	2570	1000	5310	10	1	3189166	271	12.43	0.58	12	0.50	684.00	14688.00	14550	20230915	-41.58	8190	20230727	3.79	14550	-41.58	20230915	8190	3.79	20230727	14550	-41.58	20230915	8190	3.79	20230727	0.11	N	020400	1000	31 억		47282	N	N	0	N	00	N
23	20231128	110342	57	100.00	KOSDAQ		금속	N	N	N	N		N	8560	-20	5	-0.23	107427120	12570	49.01	8550	8640	8450	11150	6010	8580	8542.39	1.48	0	2993	8906	8742	8616	8452	8326	8680	8390	32	2570	1000	5310	10	1	3189166	273	12.51	0.58	12	0.39	684.00	14688.00	14550	20230915	-41.17	8190	20230727	4.52	14550	-41.17	20230915	8190	4.52	20230727	14550	-41.17	20230915	8190	4.52	20230727	0.11	N	020400	1000	31 억		47282	N	N	0	N	00	N
24	20231128	100343	57	100.00	KOSDAQ		금속	N	N	N	N		N	8520	-60	5	-0.70	89887950	10515	41.00	8550	8640	8450	11150	6010	8580	8544.07	1.48	0	3078	8906	8742	8616	8452	8326	8680	8390	32	2570	1000	5310	10	1	3189166	272	12.46	0.58	12	0.33	684.00	14688.00	14550	20230915	-41.44	8190	20230727	4.03	14550	-41.44	20230915	8190	4.03	20230727	14550	-41.44	20230915	8190	4.03	20230727	0.11	N	020400	1000	31 억		47282	N	N	0	N	00	N
25	20231128	090341	57	100.00	KOSDAQ		금속	N	N	N	N		N	8540	-40	5	-0.47	16948090	1979	7.72	8550	8570	8500	11150	6010	8580	8532.57	1.48	0	-357	8906	8742	8616	8452	8326	8680	8390	32	2570	1000	5310	10	1	3189166	272	12.49	0.58	12	0.06	684.00	14688.00	14550	20230915	-41.31	8190	20230727	4.27	14550	-41.31	20230915	8190	4.27	20230727	14550	-41.31	20230915	8190	4.27	20230727	0.11	N	020400	1000	31 억		47282	N	N	0	N	00	N
26	20231127	160343	57	100.00	KOSDAQ		금속	N	N	N	N		N	8580	-60	5	-0.69	218380200	25492	185.28	8640	8780	8490	11230	6050	8640	8566.56	1.63	0	-4579	8833	8736	8663	8566	8493	8700	8530	32	2590	1000	5350	10	1	3189166	274	12.54	0.58	12	0.80	684.00	14688.00	14550	20230915	-41.03	8190	20230727	4.76	14550	-41.03	20230915	8190	4.76	20230727	14550	-41.03	20230915	8190	4.76	20230727	0.11	N	020400	1000	31 억		52020	N	N	0	N	00	N
27	20231127	150341	57	100.00	KOSDAQ		금속	N	N	N	N		N	8570	-70	5	-0.81	205027450	23935	173.96	8640	8780	8490	11230	6050	8640	8565.95	1.63	0	-4579	8833	8736	8663	8566	8493	8700	8530	32	2590	1000	5350	10	1	3189166	273	12.53	0.58	12	0.75	684.00	14688.00	14550	20230915	-41.10	8190	20230727	4.64	14550	-41.10	20230915	8190	4.64	20230727	14550	-41.10	20230915	8190	4.64	20230727	0.11	N	020400	1000	31 억		52020	N	N	0	N	00	N
28	20231127	140344	57	100.00	KOSDAQ		금속	N	N	N	N		N	8590	-50	5	-0.58	196484350	22938	166.71	8640	8780	8490	11230	6050	8640	8565.83	1.63	0	-4496	8833	8736	8663	8566	8493	8700	8530	32	2590	1000	5350	10	1	3189166	274	12.56	0.58	12	0.72	684.00	14688.00	14550	20230915	-40.96	8190	20230727	4.88	14550	-40.96	20230915	8190	4.88	20230727	14550	-40.96	20230915	8190	4.88	20230727	0.11	N	020400	1000	31 억		52020	N	N	0	N	00	N
29	20231127	130343	57	100.00	KOSDAQ		금속	N	N	N	N		N	8550	-90	5	-1.04	154752300	18088	131.46	8640	8780	8490	11230	6050	8640	8555.43	1.63	0	-4171	8833	8736	8663	8566	8493	8700	8530	32	2590	1000	5350	10	1	3189166	273	12.50	0.58	12	0.57	684.00	14688.00	14550	20230915	-41.24	8190	20230727	4.40	14550	-41.24	20230915	8190	4.40	20230727	14550	-41.24	20230915	8190	4.40	20230727	0.11	N	020400	1000	31 억		52020	N	N	0	N	00	N
30	20231127	120343	57	100.00	KOSDAQ		금속	N	N	N	N		N	8520	-120	5	-1.39	124617930	14545	105.71	8640	8780	8490	11230	6050	8640	8567.66	1.63	0	-2278	8833	8736	8663	8566	8493	8700	8530	32	2590	1000	5350	10	1	3189166	272	12.46	0.58	12	0.46	684.00	14688.00	14550	20230915	-41.44	8190	20230727	4.03	14550	-41.44	20230915	8190	4.03	20230727	14550	-41.44	20230915	8190	4.03	20230727	0.11	N	020400	1000	31 억		52020	N	N	0	N	00	N
31	20231127	110339	57	100.00	KOSDAQ		금속	N	N	N	N		N	8550	-90	5	-1.04	103695720	12086	87.84	8640	8780	8490	11230	6050	8640	8579.73	1.63	0	-2087	8833	8736	8663	8566	8493	8700	8530	32	2590	1000	5350	10	1	3189166	273	12.50	0.58	12	0.38	684.00	14688.00	14550	20230915	-41.24	8190	20230727	4.40	14550	-41.24	20230915	8190	4.40	20230727	14550	-41.24	20230915	8190	4.40	20230727	0.11	N	020400	1000	31 억		52020	N	N	0	N	00	N
32	20231127	100338	57	100.00	KOSDAQ		금속	N	N	N	N		N	8610	-30	5	-0.35	84491900	9836	71.49	8640	8780	8490	11230	6050	8640	8589.97	1.63	0	-2045	8833	8736	8663	8566	8493	8700	8530	32	2590	1000	5350	10	1	3189166	275	12.59	0.59	12	0.31	684.00	14688.00	14550	20230915	-40.82	8190	20230727	5.13	14550	-40.82	20230915	8190	5.13	20230727	14550	-40.82	20230915	8190	5.13	20230727	0.11	N	020400	1000	31 억		52020	N	N	0	N	00	N
33	20231127	090339	57	100.00	KOSDAQ		금속	N	N	N	N		N	8780	140	2	1.62	12643820	1461	10.62	8640	8780	8640	11230	6050	8640	8654.41	1.63	0	810	8833	8736	8663	8566	8493	8700	8530	32	2590	1000	5350	10	1	3189166	280	12.84	0.60	12	0.05	684.00	14688.00	14550	20230915	-39.66	8190	20230727	7.20	14550	-39.66	20230915	8190	7.20	20230727	14550	-39.66	20230915	8190	7.20	20230727	0.11	N	020400	1000	31 억		52020	N	N	0	N	00	N
34	20231124	160335	57	100.00	KOSDAQ		금속	N	N	N	N		N	8640	-20	5	-0.23	118608940	13709	76.36	8660	8760	8590	11250	6070	8660	8651.46	1.64	0	-480	9013	8836	8713	8536	8413	8775	8475	32	2590	1000	5360	10	1	3189166	276	12.63	0.59	12	0.43	684.00	14688.00	14550	20230915	-40.62	8190	20230727	5.49	14550	-40.62	20230915	8190	5.49	20230727	14550	-40.62	20230915	8190	5.49	20230727	0.09	N	020400	1000	31 억		52413	N	N	0	N	00	N
35	20231124	150341	57	100.00	KOSDAQ		금속	N	N	N	N		N	8630	-30	5	-0.35	114485460	13232	73.70	8660	8760	8590	11250	6070	8660	8651.72	1.64	0	-479	9013	8836	8713	8536	8413	8775	8475	32	2590	1000	5360	10	1	3189166	275	12.62	0.59	12	0.41	684.00	14688.00	14550	20230915	-40.69	8190	20230727	5.37	14550	-40.69	20230915	8190	5.37	20230727	14550	-40.69	20230915	8190	5.37	20230727	0.09	N	020400	1000	31 억		52413	N	N	0	N	00	N
36	20231124	140341	57	100.00	KOSDAQ		금속	N	N	N	N		N	8640	-20	5	-0.23	97940900	11312	63.01	8660	8760	8590	11250	6070	8660	8658.02	1.64	0	50	9013	8836	8713	8536	8413	8775	8475	32	2590	1000	5360	10	1	3189166	276	12.63	0.59	12	0.35	684.00	14688.00	14550	20230915	-40.62	8190	20230727	5.49	14550	-40.62	20230915	8190	5.49	20230727	14550	-40.62	20230915	8190	5.49	20230727	0.09	N	020400	1000	31 억		52413	N	N	0	N	00	N
37	20231124	130339	57	100.00	KOSDAQ		금속	N	N	N	N		N	8610	-50	5	-0.58	91462990	10562	58.83	8660	8760	8590	11250	6070	8660	8659.60	1.64	0	185	9013	8836	8713	8536	8413	8775	8475	32	2590	1000	5360	10	1	3189166	275	12.59	0.59	12	0.33	684.00	14688.00	14550	20230915	-40.82	8190	20230727	5.13	14550	-40.82	20230915	8190	5.13	20230727	14550	-40.82	20230915	8190	5.13	20230727	0.09	N	020400	1000	31 억		52413	N	N	0	N	00	N
38	20231124	120343	57	100.00	KOSDAQ		금속	N	N	N	N		N	8670	10	2	0.12	75109440	8667	48.28	8660	8760	8610	11250	6070	8660	8666.69	1.64	0	111	9013	8836	8713	8536	8413	8775	8475	32	2590	1000	5360	10	1	3189166	277	12.68	0.59	12	0.27	684.00	14688.00	14550	20230915	-40.41	8190	20230727	5.86	14550	-40.41	20230915	8190	5.86	20230727	14550	-40.41	20230915	8190	5.86	20230727	0.09	N	020400	1000	31 억		52413	N	N	0	N	00	N
39	20231124	110340	57	100.00	KOSDAQ		금속	N	N	N	N		N	8690	30	2	0.35	69285440	7994	44.53	8660	8760	8610	11250	6070	8660	8667.88	1.64	0	134	9013	8836	8713	8536	8413	8775	8475	32	2590	1000	5360	10	1	3189166	277	12.70	0.59	12	0.25	684.00	14688.00	14550	20230915	-40.27	8190	20230727	6.11	14550	-40.27	20230915	8190	6.11	20230727	14550	-40.27	20230915	8190	6.11	20230727	0.09	N	020400	1000	31 억		52413	N	N	0	N	00	N
40	20231124	100338	57	100.00	KOSDAQ		금속	N	N	N	N		N	8720	60	2	0.69	49108430	5675	31.61	8660	8760	8610	11250	6070	8660	8652.53	1.64	0	824	9013	8836	8713	8536	8413	8775	8475	32	2590	1000	5360	10	1	3189166	278	12.75	0.59	12	0.18	684.00	14688.00	14550	20230915	-40.07	8190	20230727	6.47	14550	-40.07	20230915	8190	6.47	20230727	14550	-40.07	20230915	8190	6.47	20230727	0.09	N	020400	1000	31 억		52413	N	N	0	N	00	N
41	20231124	090338	57	100.00	KOSDAQ		금속	N	N	N	N		N	8660	0	3	0.00	20168850	2329	12.97	8660	8660	8610	11250	6070	8660	8659.82	1.64	0	-215	9013	8836	8713	8536	8413	8775	8475	32	2590	1000	5360	10	1	3189166	276	12.66	0.59	12	0.07	684.00	14688.00	14550	20230915	-40.48	8190	20230727	5.74	14550	-40.48	20230915	8190	5.74	20230727	14550	-40.48	20230915	8190	5.74	20230727	0.09	N	020400	1000	31 억		52413	N	N	0	N	00	N
42	20231123	160335	57	100.00	KOSDAQ		금속	N	N	N	N		N	8660	-50	5	-0.57	156438200	17873	89.01	8760	8890	8590	11320	6100	8710	8752.87	1.70	0	-1595	8963	8836	8703	8576	8443	8770	8510	32	2610	1000	5400	10	1	3189166	276	12.66	0.59	12	0.56	684.00	14688.00	14550	20230915	-40.48	8190	20230727	5.74	14550	-40.48	20230915	8190	5.74	20230727	14550	-40.48	20230915	8190	5.74	20230727	0.13	N	020400	1000	31 억		54220	N	N	0	N	00	N
43	20231123	150346	57	100.00	KOSDAQ		금속	N	N	N	N		N	8610	-100	5	-1.15	153633710	17548	87.39	8760	8890	8590	11320	6100	8710	8755.17	1.70	0	-1636	8963	8836	8703	8576	8443	8770	8510	32	2610	1000	5400	10	1	3189166	275	12.59	0.59	12	0.55	684.00	14688.00	14550	20230915	-40.82	8190	20230727	5.13	14550	-40.82	20230915	8190	5.13	20230727	14550	-40.82	20230915	8190	5.13	20230727	0.13	N	020400	1000	31 억		54220	N	N	0	N	00	N
44	20231123	140342	57	100.00	KOSDAQ		금속	N	N	N	N		N	8660	-50	5	-0.57	122974540	13994	69.69	8760	8890	8660	11320	6100	8710	8787.90	1.70	0	-105	8963	8836	8703	8576	8443	8770	8510	32	2610	1000	5400	10	1	3189166	276	12.66	0.59	12	0.44	684.00	14688.00	14550	20230915	-40.48	8190	20230727	5.74	14550	-40.48	20230915	8190	5.74	20230727	14550	-40.48	20230915	8190	5.74	20230727	0.13	N	020400	1000	31 억		54220	N	N	0	N	00	N
45	20231123	130344	57	100.00	KOSDAQ		금속	N	N	N	N		N	8710	0	3	0.00	118928850	13528	67.37	8760	8890	8660	11320	6100	8710	8791.57	1.70	0	-95	8963	8836	8703	8576	8443	8770	8510	32	2610	1000	5400	10	1	3189166	278	12.73	0.59	12	0.42	684.00	14688.00	14550	20230915	-40.14	8190	20230727	6.35	14550	-40.14	20230915	8190	6.35	20230727	14550	-40.14	20230915	8190	6.35	20230727	0.13	N	020400	1000	31 억		54220	N	N	0	N	00	N
46	20231123	120338	57	100.00	KOSDAQ		금속	N	N	N	N		N	8760	50	2	0.57	101332270	11511	57.33	8760	8890	8760	11320	6100	8710	8803.43	1.70	0	1577	8963	8836	8703	8576	8443	8770	8510	32	2610	1000	5400	10	1	3189166	279	12.81	0.60	12	0.36	684.00	14688.00	14550	20230915	-39.79	8190	20230727	6.96	14550	-39.79	20230915	8190	6.96	20230727	14550	-39.79	20230915	8190	6.96	20230727	0.13	N	020400	1000	31 억		54220	N	N	0	N	00	N
47	20231123	110346	57	100.00	KOSDAQ		금속	N	N	N	N		N	8790	80	2	0.92	61761530	7014	34.93	8760	8890	8760	11320	6100	8710	8806.05	1.70	0	1416	8963	8836	8703	8576	8443	8770	8510	32	2610	1000	5400	10	1	3189166	280	12.85	0.60	12	0.22	684.00	14688.00	14550	20230915	-39.59	8190	20230727	7.33	14550	-39.59	20230915	8190	7.33	20230727	14550	-39.59	20230915	8190	7.33	20230727	0.13	N	020400	1000	31 억		54220	N	N	0	N	00	N
48	20231123	100341	57	100.00	KOSDAQ		금속	N	N	N	N		N	8800	90	2	1.03	44259130	5025	25.02	8760	8890	8760	11320	6100	8710	8808.63	1.70	0	1838	8963	8836	8703	8576	8443	8770	8510	32	2610	1000	5400	10	1	3189166	281	12.87	0.60	12	0.16	684.00	14688.00	14550	20230915	-39.52	8190	20230727	7.45	14550	-39.52	20230915	8190	7.45	20230727	14550	-39.52	20230915	8190	7.45	20230727	0.13	N	020400	1000	31 억		54220	N	N	0	N	00	N
49	20231123	090336	57	100.00	KOSDAQ		금속	N	N	N	N		N	8800	90	2	1.03	3257370	372	1.85	8760	8800	8760	11320	6100	8710	8762.43	1.70	0	-5	8963	8836	8703	8576	8443	8770	8510	32	2610	1000	5400	10	1	3189166	281	12.87	0.60	12	0.01	684.00	14688.00	14550	20230915	-39.52	8190	20230727	7.45	14550	-39.52	20230915	8190	7.45	20230727	14550	-39.52	20230915	8190	7.45	20230727	0.13	N	020400	1000	31 억		54220	N	N	0	N	00	N
50	20231122	160329	57	100.00	KOSDAQ		금속	N	N	N	N		N	8710	-30	5	-0.34	174465830	20080	113.61	8740	8830	8570	11360	6120	8740	8687.83	1.79	0	-2749	8933	8836	8753	8656	8573	8885	8705	32	2620	1000	5410	10	1	3189166	278	12.73	0.59	12	0.63	684.00	14688.00	14550	20230915	-40.14	8190	20230727	6.35	14550	-40.14	20230915	8190	6.35	20230727	14550	-40.14	20230915	8190	6.35	20230727	0.13	N	020400	1000	31 억		57053	N	N	0	N	00	N
51	20231122	150336	57	100.00	KOSDAQ		금속	N	N	N	N		N	8750	10	2	0.11	169185990	19474	110.18	8740	8830	8570	11360	6120	8740	8687.05	1.79	0	-2686	8933	8836	8753	8656	8573	8885	8705	32	2620	1000	5410	10	1	3189166	279	12.79	0.60	12	0.61	684.00	14688.00	14550	20230915	-39.86	8190	20230727	6.84	14550	-39.86	20230915	8190	6.84	20230727	14550	-39.86	20230915	8190	6.84	20230727	0.13	N	020400	1000	31 억		57053	N	N	0	N	00	N
52	20231122	140329	57	100.00	KOSDAQ		금속	N	N	N	N		N	8660	-80	5	-0.92	132872980	15338	86.78	8740	8740	8570	11360	6120	8740	8661.60	1.79	0	-2405	8933	8836	8753	8656	8573	8885	8705	32	2620	1000	5410	10	1	3189166	276	12.66	0.59	12	0.48	684.00	14688.00	14550	20230915	-40.48	8190	20230727	5.74	14550	-40.48	20230915	8190	5.74	20230727	14550	-40.48	20230915	8190	5.74	20230727	0.13	N	020400	1000	31 억		57053	N	N	0	N	00	N
53	20231122	130342	57	100.00	KOSDAQ		금속	N	N	N	N		N	8660	-80	5	-0.92	116719740	13475	76.24	8740	8740	8570	11360	6120	8740	8660.34	1.79	0	-2878	8933	8836	8753	8656	8573	8885	8705	32	2620	1000	5410	10	1	3189166	276	12.66	0.59	12	0.42	684.00	14688.00	14550	20230915	-40.48	8190	20230727	5.74	14550	-40.48	20230915	8190	5.74	20230727	14550	-40.48	20230915	8190	5.74	20230727	0.13	N	020400	1000	31 억		57053	N	N	0	N	00	N
54	20231122	120343	57	100.00	KOSDAQ		금속	N	N	N	N		N	8650	-90	5	-1.03	112729370	13015	73.64	8740	8740	8570	11360	6120	8740	8659.82	1.79	0	-2947	8933	8836	8753	8656	8573	8885	8705	32	2620	1000	5410	10	1	3189166	276	12.65	0.59	12	0.41	684.00	14688.00	14550	20230915	-40.55	8190	20230727	5.62	14550	-40.55	20230915	8190	5.62	20230727	14550	-40.55	20230915	8190	5.62	20230727	0.13	N	020400	1000	31 억		57053	N	N	0	N	00	N
55	20231122	110354	57	100.00	KOSDAQ		금속	N	N	N	N		N	8680	-60	5	-0.69	89481090	10317	58.37	8740	8740	8600	11360	6120	8740	8671.36	1.79	0	-3162	8933	8836	8753	8656	8573	8885	8705	32	2620	1000	5410	10	1	3189166	277	12.69	0.59	12	0.32	684.00	14688.00	14550	20230915	-40.34	8190	20230727	5.98	14550	-40.34	20230915	8190	5.98	20230727	14550	-40.34	20230915	8190	5.98	20230727	0.13	N	020400	1000	31 억		57053	N	N	0	N	00	N
56	20231122	100347	57	100.00	KOSDAQ		금속	N	N	N	N		N	8630	-110	5	-1.26	62043870	7142	40.41	8740	8740	8620	11360	6120	8740	8685.09	1.79	0	-2922	8933	8836	8753	8656	8573	8885	8705	32	2620	1000	5410	10	1	3189166	275	12.62	0.59	12	0.22	684.00	14688.00	14550	20230915	-40.69	8190	20230727	5.37	14550	-40.69	20230915	8190	5.37	20230727	14550	-40.69	20230915	8190	5.37	20230727	0.13	N	020400	1000	31 억		57053	N	N	0	N	00	N
57	20231122	090330	57	100.00	KOSDAQ		금속	N	N	N	N		N	8690	-50	5	-0.57	9840140	1127	6.38	8740	8740	8650	11360	6120	8740	8728.49	1.79	0	-232	8933	8836	8753	8656	8573	8885	8705	32	2620	1000	5410	10	1	3189166	277	12.70	0.59	12	0.04	684.00	14688.00	14550	20230915	-40.27	8190	20230727	6.11	14550	-40.27	20230915	8190	6.11	20230727	14550	-40.27	20230915	8190	6.11	20230727	0.13	N	020400	1000	31 억		57053	N	N	0	N	00	N
58	20231121	160333	57	100.00	KOSDAQ		금속	N	N	N	N		N	8740	50	2	0.58	152272160	17415	60.72	8710	8850	8670	11290	6090	8690	8743.78	1.72	0	1995	8903	8796	8673	8566	8443	8850	8620	32	2600	1000	5380	10	1	3189166	279	12.78	0.60	12	0.55	684.00	14688.00	14550	20230915	-39.93	8190	20230727	6.72	14550	-39.93	20230915	8190	6.72	20230727	14550	-39.93	20230915	8190	6.72	20230727	0.08	N	020400	1000	31 억		54720	N	N	0	N	00	N
59	20231121	150332	57	100.00	KOSDAQ		금속	N	N	N	N		N	8770	80	2	0.92	141283490	16158	56.33	8710	8850	8670	11290	6090	8690	8743.87	1.72	0	2255	8903	8796	8673	8566	8443	8850	8620	32	2600	1000	5380	10	1	3189166	280	12.82	0.60	12	0.51	684.00	14688.00	14550	20230915	-39.73	8190	20230727	7.08	14550	-39.73	20230915	8190	7.08	20230727	14550	-39.73	20230915	8190	7.08	20230727	0.08	N	020400	1000	31 억		54720	N	N	0	N	00	N
60	20231121	140328	57	100.00	KOSDAQ		금속	N	N	N	N		N	8770	80	2	0.92	126616660	14484	50.50	8710	8850	8670	11290	6090	8690	8741.83	1.72	0	2781	8903	8796	8673	8566	8443	8850	8620	32	2600	1000	5380	10	1	3189166	280	12.82	0.60	12	0.45	684.00	14688.00	14550	20230915	-39.73	8190	20230727	7.08	14550	-39.73	20230915	8190	7.08	20230727	14550	-39.73	20230915	8190	7.08	20230727	0.08	N	020400	1000	31 억		54720	N	N	0	N	00	N
61	20231121	130329	57	100.00	KOSDAQ		금속	N	N	N	N		N	8770	80	2	0.92	117951570	13496	47.05	8710	8850	8670	11290	6090	8690	8739.74	1.72	0	2945	8903	8796	8673	8566	8443	8850	8620	32	2600	1000	5380	10	1	3189166	280	12.82	0.60	12	0.42	684.00	14688.00	14550	20230915	-39.73	8190	20230727	7.08	14550	-39.73	20230915	8190	7.08	20230727	14550	-39.73	20230915	8190	7.08	20230727	0.08	N	020400	1000	31 억		54720	N	N	0	N	00	N
62	20231121	120327	57	100.00	KOSDAQ		금속	N	N	N	N		N	8760	70	2	0.81	108745730	12448	43.40	8710	8850	8670	11290	6090	8690	8736.00	1.72	0	2944	8903	8796	8673	8566	8443	8850	8620	32	2600	1000	5380	10	1	3189166	279	12.81	0.60	12	0.39	684.00	14688.00	14550	20230915	-39.79	8190	20230727	6.96	14550	-39.79	20230915	8190	6.96	20230727	14550	-39.79	20230915	8190	6.96	20230727	0.08	N	020400	1000	31 억		54720	N	N	0	N	00	N
63	20231121	110327	57	100.00	KOSDAQ		금속	N	N	N	N		N	8740	50	2	0.58	94651260	10838	37.79	8710	8850	8670	11290	6090	8690	8733.28	1.72	0	2689	8903	8796	8673	8566	8443	8850	8620	32	2600	1000	5380	10	1	3189166	279	12.78	0.60	12	0.34	684.00	14688.00	14550	20230915	-39.93	8190	20230727	6.72	14550	-39.93	20230915	8190	6.72	20230727	14550	-39.93	20230915	8190	6.72	20230727	0.08	N	020400	1000	31 억		54720	N	N	0	N	00	N
64	20231121	100321	57	100.00	KOSDAQ		금속	N	N	N	N		N	8770	80	2	0.92	74773420	8557	29.83	8710	8850	8670	11290	6090	8690	8738.28	1.72	0	2072	8903	8796	8673	8566	8443	8850	8620	32	2600	1000	5380	10	1	3189166	280	12.82	0.60	12	0.27	684.00	14688.00	14550	20230915	-39.73	8190	20230727	7.08	14550	-39.73	20230915	8190	7.08	20230727	14550	-39.73	20230915	8190	7.08	20230727	0.08	N	020400	1000	31 억		54720	N	N	0	N	00	N
65	20231121	090325	57	100.00	KOSDAQ		금속	N	N	N	N		N	8780	90	2	1.04	5168190	593	2.07	8710	8790	8710	11290	6090	8690	8715.33	1.72	0	20	8903	8796	8673	8566	8443	8850	8620	32	2600	1000	5380	10	1	3189166	280	12.84	0.60	12	0.02	684.00	14688.00	14550	20230915	-39.66	8190	20230727	7.20	14550	-39.66	20230915	8190	7.20	20230727	14550	-39.66	20230915	8190	7.20	20230727	0.08	N	020400	1000	31 억		54720	N	N	0	N	00	N
66	20231120	160325	57	100.00	KOSDAQ		금속	N	N	N	N		N	8690	140	2	1.64	248140560	28574	60.32	8550	8780	8550	11110	5990	8550	8684.76	1.50	0	6686	8896	8722	8586	8412	8276	8655	8345	32	2560	1000	5300	10	1	3189166	277	12.70	0.59	12	0.90	684.00	14688.00	14550	20230915	-40.27	8190	20230727	6.11	14550	-40.27	20230915	8190	6.11	20230727	14550	-40.27	20230915	8190	6.11	20230727	0.08	N	020400	1000	31 억		47686	N	N	0	N	00	N
67	20231120	150328	57	100.00	KOSDAQ		금속	N	N	N	N		N	8700	150	2	1.75	231822910	26693	56.35	8550	8780	8550	11110	5990	8550	8685.45	1.50	0	6153	8896	8722	8586	8412	8276	8655	8345	32	2560	1000	5300	10	1	3189166	277	12.72	0.59	12	0.84	684.00	14688.00	14550	20230915	-40.21	8190	20230727	6.23	14550	-40.21	20230915	8190	6.23	20230727	14550	-40.21	20230915	8190	6.23	20230727	0.08	N	020400	1000	31 억		47686	N	N	0	N	00	N
68	20231120	140328	57	100.00	KOSDAQ		금속	N	N	N	N		N	8630	80	2	0.94	206847530	23810	50.26	8550	8780	8550	11110	5990	8550	8688.19	1.50	0	5793	8896	8722	8586	8412	8276	8655	8345	32	2560	1000	5300	10	1	3189166	275	12.62	0.59	12	0.75	684.00	14688.00	14550	20230915	-40.69	8190	20230727	5.37	14550	-40.69	20230915	8190	5.37	20230727	14550	-40.69	20230915	8190	5.37	20230727	0.08	N	020400	1000	31 억		47686	N	N	0	N	00	N
69	20231120	130325	57	100.00	KOSDAQ		금속	N	N	N	N		N	8740	190	2	2.22	188417840	21684	45.77	8550	8780	8550	11110	5990	8550	8690.11	1.50	0	5723	8896	8722	8586	8412	8276	8655	8345	32	2560	1000	5300	10	1	3189166	279	12.78	0.60	12	0.68	684.00	14688.00	14550	20230915	-39.93	8190	20230727	6.72	14550	-39.93	20230915	8190	6.72	20230727	14550	-39.93	20230915	8190	6.72	20230727	0.08	N	020400	1000	31 억		47686	N	N	0	N	00	N
70	20231120	120325	57	100.00	KOSDAQ		금속	N	N	N	N		N	8700	150	2	1.75	174435700	20079	42.39	8550	8780	8550	11110	5990	8550	8688.38	1.50	0	5619	8896	8722	8586	8412	8276	8655	8345	32	2560	1000	5300	10	1	3189166	277	12.72	0.59	12	0.63	684.00	14688.00	14550	20230915	-40.21	8190	20230727	6.23	14550	-40.21	20230915	8190	6.23	20230727	14550	-40.21	20230915	8190	6.23	20230727	0.08	N	020400	1000	31 억		47686	N	N	0	N	00	N
71	20231120	110325	57	100.00	KOSDAQ		금속	N	N	N	N		N	8770	220	2	2.57	161664570	18614	39.29	8550	8780	8550	11110	5990	8550	8686.07	1.50	0	5564	8896	8722	8586	8412	8276	8655	8345	32	2560	1000	5300	10	1	3189166	280	12.82	0.60	12	0.58	684.00	14688.00	14550	20230915	-39.73	8190	20230727	7.08	14550	-39.73	20230915	8190	7.08	20230727	14550	-39.73	20230915	8190	7.08	20230727	0.08	N	020400	1000	31 억		47686	N	N	0	N	00	N
72	20231120	100325	57	100.00	KOSDAQ		금속	N	N	N	N		N	8750	200	2	2.34	129850590	14975	31.61	8550	8780	8550	11110	5990	8550	8672.24	1.50	0	5156	8896	8722	8586	8412	8276	8655	8345	32	2560	1000	5300	10	1	3189166	279	12.79	0.60	12	0.47	684.00	14688.00	14550	20230915	-39.86	8190	20230727	6.84	14550	-39.86	20230915	8190	6.84	20230727	14550	-39.86	20230915	8190	6.84	20230727	0.08	N	020400	1000	31 억		47686	N	N	0	N	00	N
73	20231120	090327	57	100.00	KOSDAQ		금속	N	N	N	N		N	8690	140	2	1.64	48260910	5625	11.87	8550	8720	8550	11110	5990	8550	8580.43	1.50	0	1742	8896	8722	8586	8412	8276	8655	8345	32	2560	1000	5300	10	1	3189166	277	12.70	0.59	12	0.18	684.00	14688.00	14550	20230915	-40.27	8190	20230727	6.11	14550	-40.27	20230915	8190	6.11	20230727	14550	-40.27	20230915	8190	6.11	20230727	0.08	N	020400	1000	31 억		47686	N	N	0	N	00	N
74	20231117	160332	57	100.00	KOSDAQ		금속	N	N	N	N		N	8550	-230	5	-2.62	404926550	47369	111.54	8690	8760	8450	11410	6150	8780	8546.68	1.82	0	-10219	9200	8990	8670	8460	8140	8830	8300	32	2630	1000	5440	10	1	3189166	273	12.50	0.58	12	1.49	684.00	14688.00	14550	20230915	-41.24	8190	20230727	4.40	14550	-41.24	20230915	8190	4.40	20230727	14550	-41.24	20230915	8190	4.40	20230727	0.11	N	020400	1000	31 억		57978	N	N	0	N	00	N
75	20231117	150334	57	100.00	KOSDAQ		금속	N	N	N	N		N	8560	-220	5	-2.51	383561520	44872	105.66	8690	8760	8450	11410	6150	8780	8546.15	1.82	0	-10073	9200	8990	8670	8460	8140	8830	8300	32	2630	1000	5440	10	1	3189166	273	12.51	0.58	12	1.41	684.00	14688.00	14550	20230915	-41.17	8190	20230727	4.52	14550	-41.17	20230915	8190	4.52	20230727	14550	-41.17	20230915	8190	4.52	20230727	0.11	N	020400	1000	31 억		57978	N	N	0	N	00	N
76	20231117	140334	57	100.00	KOSDAQ		금속	N	N	N	N		N	8540	-240	5	-2.73	362378810	42396	99.83	8690	8760	8450	11410	6150	8780	8545.61	1.82	0	-9601	9200	8990	8670	8460	8140	8830	8300	32	2630	1000	5440	10	1	3189166	272	12.49	0.58	12	1.33	684.00	14688.00	14550	20230915	-41.31	8190	20230727	4.27	14550	-41.31	20230915	8190	4.27	20230727	14550	-41.31	20230915	8190	4.27	20230727	0.11	N	020400	1000	31 억		57978	N	N	0	N	00	N
77	20231117	130332	57	100.00	KOSDAQ		금속	N	N	N	N		N	8510	-270	5	-3.08	336120510	39315	92.58	8690	8760	8450	11410	6150	8780	8547.43	1.82	0	-9237	9200	8990	8670	8460	8140	8830	8300	32	2630	1000	5440	10	1	3189166	271	12.44	0.58	12	1.23	684.00	14688.00	14550	20230915	-41.51	8190	20230727	3.91	14550	-41.51	20230915	8190	3.91	20230727	14550	-41.51	20230915	8190	3.91	20230727	0.11	N	020400	1000	31 억		57978	N	N	0	N	00	N
78	20231117	120333	57	100.00	KOSDAQ		금속	N	N	N	N		N	8560	-220	5	-2.51	285312270	33348	78.53	8690	8760	8450	11410	6150	8780	8553.31	1.82	0	-9273	9200	8990	8670	8460	8140	8830	8300	32	2630	1000	5440	10	1	3189166	273	12.51	0.58	12	1.05	684.00	14688.00	14550	20230915	-41.17	8190	20230727	4.52	14550	-41.17	20230915	8190	4.52	20230727	14550	-41.17	20230915	8190	4.52	20230727	0.11	N	020400	1000	31 억		57978	N	N	0	N	00	N
79	20231117	110333	57	100.00	KOSDAQ		금속	N	N	N	N		N	8520	-260	5	-2.96	262626800	30688	72.26	8690	8760	8450	11410	6150	8780	8555.50	1.82	0	-9151	9200	8990	8670	8460	8140	8830	8300	32	2630	1000	5440	10	1	3189166	272	12.46	0.58	12	0.96	684.00	14688.00	14550	20230915	-41.44	8190	20230727	4.03	14550	-41.44	20230915	8190	4.03	20230727	14550	-41.44	20230915	8190	4.03	20230727	0.11	N	020400	1000	31 억		57978	N	N	0	N	00	N
80	20231117	100334	57	100.00	KOSDAQ		금속	N	N	N	N		N	8490	-290	5	-3.30	231509670	27041	63.67	8690	8760	8450	11410	6150	8780	8558.67	1.82	0	-9053	9200	8990	8670	8460	8140	8830	8300	32	2630	1000	5440	10	1	3189166	271	12.41	0.58	12	0.85	684.00	14688.00	14550	20230915	-41.65	8190	20230727	3.66	14550	-41.65	20230915	8190	3.66	20230727	14550	-41.65	20230915	8190	3.66	20230727	0.11	N	020400	1000	31 억		57978	N	N	0	N	00	N
81	20231117	090333	57	100.00	KOSDAQ		금속	N	N	N	N		N	8760	-20	5	-0.23	17156820	1968	4.63	8690	8760	8690	11410	6150	8780	8705.06	1.82	0	-261	9200	8990	8670	8460	8140	8830	8300	32	2630	1000	5440	10	1	3189166	279	12.81	0.60	12	0.06	684.00	14688.00	14550	20230915	-39.79	8190	20230727	6.96	14550	-39.79	20230915	8190	6.96	20230727	14550	-39.79	20230915	8190	6.96	20230727	0.11	N	020400	1000	31 억		57978	N	N	0	N	00	N
82	20231116	160332	57	100.00	KOSDAQ		금속	N	N	N	N		N	8790	-90	5	-1.01	361670990	41391	81.80	8880	8880	8350	11540	6220	8880	8737.67	1.84	0	-1425	9213	9046	8963	8796	8713	9005	8755	32	2660	1000	5500	10	1	3189166	280	12.85	0.60	12	1.30	684.00	14688.00	14550	20230915	-39.59	8190	20230727	7.33	14550	-39.59	20230915	8190	7.33	20230727	14550	-39.59	20230915	8190	7.33	20230727	0.12	N	020400	1000	31 억		58659	N	N	0	N	00	N
83	20231116	150332	57	100.00	KOSDAQ		금속	N	N	N	N		N	8780	-100	5	-1.13	347735930	39811	78.68	8880	8880	8350	11540	6220	8880	8734.41	1.84	0	-1506	9213	9046	8963	8796	8713	9005	8755	32	2660	1000	5500	10	1	3189166	280	12.84	0.60	12	1.25	684.00	14688.00	14550	20230915	-39.66	8190	20230727	7.20	14550	-39.66	20230915	8190	7.20	20230727	14550	-39.66	20230915	8190	7.20	20230727	0.12	N	020400	1000	31 억		58659	N	N	0	N	00	N
84	20231116	140328	57	100.00	KOSDAQ		금속	N	N	N	N		N	8790	-90	5	-1.01	334630820	38319	75.73	8880	8880	8350	11540	6220	8880	8732.50	1.84	0	-1622	9213	9046	8963	8796	8713	9005	8755	32	2660	1000	5500	10	1	3189166	280	12.85	0.60	12	1.20	684.00	14688.00	14550	20230915	-39.59	8190	20230727	7.33	14550	-39.59	20230915	8190	7.33	20230727	14550	-39.59	20230915	8190	7.33	20230727	0.12	N	020400	1000	31 억		58659	N	N	0	N	00	N
85	20231116	130332	57	100.00	KOSDAQ		금속	N	N	N	N		N	8770	-110	5	-1.24	278629480	31955	63.15	8880	8880	8350	11540	6220	8880	8719.08	1.84	0	-2160	9213	9046	8963	8796	8713	9005	8755	32	2660	1000	5500	10	1	3189166	280	12.82	0.60	12	1.00	684.00	14688.00	14550	20230915	-39.73	8190	20230727	7.08	14550	-39.73	20230915	8190	7.08	20230727	14550	-39.73	20230915	8190	7.08	20230727	0.12	N	020400	1000	31 억		58659	N	N	0	N	00	N
86	20231116	120333	57	100.00	KOSDAQ		금속	N	N	N	N		N	8740	-140	5	-1.58	260907810	29923	59.14	8880	8880	8350	11540	6220	8880	8718.93	1.84	0	-3237	9213	9046	8963	8796	8713	9005	8755	32	2660	1000	5500	10	1	3189166	279	12.78	0.60	12	0.94	684.00	14688.00	14550	20230915	-39.93	8190	20230727	6.72	14550	-39.93	20230915	8190	6.72	20230727	14550	-39.93	20230915	8190	6.72	20230727	0.12	N	020400	1000	31 억		58659	N	N	0	N	00	N
87	20231116	110330	57	100.00	KOSDAQ		금속	N	N	N	N		N	8630	-250	5	-2.82	206743880	23704	46.85	8880	8880	8350	11540	6220	8880	8721.43	1.84	0	-3762	9213	9046	8963	8796	8713	9005	8755	32	2660	1000	5500	10	1	3189166	275	12.62	0.59	12	0.74	684.00	14688.00	14550	20230915	-40.69	8190	20230727	5.37	14550	-40.69	20230915	8190	5.37	20230727	14550	-40.69	20230915	8190	5.37	20230727	0.12	N	020400	1000	31 억		58659	N	N	0	N	00	N
88	20231116	100329	57	100.00	KOSDAQ		금속	N	N	N	N		N	8560	-320	5	-3.60	75943160	8679	17.15	8880	8880	8350	11540	6220	8880	8749.16	1.84	0	-1950	9213	9046	8963	8796	8713	9005	8755	32	2660	1000	5500	10	1	3189166	273	12.51	0.58	12	0.27	684.00	14688.00	14550	20230915	-41.17	8190	20230727	4.52	14550	-41.17	20230915	8190	4.52	20230727	14550	-41.17	20230915	8190	4.52	20230727	0.12	N	020400	1000	31 억		58659	N	N	0	N	00	N
89	20231116	090328	57	100.00	KOSDAQ		금속	N	N	N	N		N	8880	0	3	0.00	0	0	0.00	0	0	0	11540	6220	8880	0.00	1.84	0	0	9213	9046	8963	8796	8713	9005	8755	32	2660	1000	5500	10	1	3189166	283	12.98	0.60	12	0.00	684.00	14688.00	14550	20230915	-38.97	8190	20230727	8.42	14550	-38.97	20230915	8190	8.42	20230727	14550	-38.97	20230915	8190	8.42	20230727	0.12	N	020400	1000	31 억		58659	N	N	0	N	00	N
90	20231115	160313	57	100.00	KOSDAQ		금속	N	N	N	N		N	8880	-260	5	-2.84	452754140	50455	352.61	9130	9130	8880	11880	6400	9140	8972.56	1.65	0	4848	9360	9250	9060	8950	8760	9305	9005	32	2740	1000	5660	10	1	3189166	283	12.98	0.60	12	1.58	684.00	14688.00	14550	20230915	-38.97	8190	20230727	8.42	14550	-38.97	20230915	8190	8.42	20230727	14550	-38.97	20230915	8190	8.42	20230727	0.13	N	020400	1000	31 억		52585	N	N	0	N	00	N
91	20231115	150334	57	100.00	KOSDAQ		금속	N	N	N	N		N	8900	-240	5	-2.63	424335680	47257	330.26	9130	9130	8890	11880	6400	9140	8978.22	1.65	0	5738	9360	9250	9060	8950	8760	9305	9005	32	2740	1000	5660	10	1	3189166	284	13.01	0.61	12	1.48	684.00	14688.00	14550	20230915	-38.83	8190	20230727	8.67	14550	-38.83	20230915	8190	8.67	20230727	14550	-38.83	20230915	8190	8.67	20230727	0.13	N	020400	1000	31 억		52585	N	N	0	N	00	N
92	20231115	140337	57	100.00	KOSDAQ		금속	N	N	N	N		N	8960	-180	5	-1.97	362892540	40371	282.14	9130	9130	8890	11880	6400	9140	8987.73	1.65	0	7578	9360	9250	9060	8950	8760	9305	9005	32	2740	1000	5660	10	1	3189166	286	13.10	0.61	12	1.27	684.00	14688.00	14550	20230915	-38.42	8190	20230727	9.40	14550	-38.42	20230915	8190	9.40	20230727	14550	-38.42	20230915	8190	9.40	20230727	0.13	N	020400	1000	31 억		52585	N	N	0	N	00	N
93	20231115	130336	57	100.00	KOSDAQ		금속	N	N	N	N		N	8940	-200	5	-2.19	330953370	36799	257.17	9130	9130	8890	11880	6400	9140	8992.26	1.65	0	7330	9360	9250	9060	8950	8760	9305	9005	32	2740	1000	5660	10	1	3189166	285	13.07	0.61	12	1.15	684.00	14688.00	14550	20230915	-38.56	8190	20230727	9.16	14550	-38.56	20230915	8190	9.16	20230727	14550	-38.56	20230915	8190	9.16	20230727	0.13	N	020400	1000	31 억		52585	N	N	0	N	00	N
94	20231115	120337	57	100.00	KOSDAQ		금속	N	N	N	N		N	8950	-190	5	-2.08	294647750	32742	228.82	9130	9130	8890	11880	6400	9140	8997.69	1.65	0	6909	9360	9250	9060	8950	8760	9305	9005	32	2740	1000	5660	10	1	3189166	285	13.08	0.61	12	1.03	684.00	14688.00	14550	20230915	-38.49	8190	20230727	9.28	14550	-38.49	20230915	8190	9.28	20230727	14550	-38.49	20230915	8190	9.28	20230727	0.13	N	020400	1000	31 억		52585	N	N	0	N	00	N
95	20231115	110339	57	100.00	KOSDAQ		금속	N	N	N	N		N	8920	-220	5	-2.41	208902710	23213	162.23	9130	9130	8890	11880	6400	9140	8997.42	1.65	0	5787	9360	9250	9060	8950	8760	9305	9005	32	2740	1000	5660	10	1	3189166	284	13.04	0.61	12	0.73	684.00	14688.00	14550	20230915	-38.69	8190	20230727	8.91	14550	-38.69	20230915	8190	8.91	20230727	14550	-38.69	20230915	8190	8.91	20230727	0.13	N	020400	1000	31 억		52585	N	N	0	N	00	N
96	20231115	100336	57	100.00	KOSDAQ		금속	N	N	N	N		N	8900	-240	5	-2.63	151559790	16785	117.30	9130	9130	8900	11880	6400	9140	9027.33	1.65	0	4892	9360	9250	9060	8950	8760	9305	9005	32	2740	1000	5660	10	1	3189166	284	13.01	0.61	12	0.53	684.00	14688.00	14550	20230915	-38.83	8190	20230727	8.67	14550	-38.83	20230915	8190	8.67	20230727	14550	-38.83	20230915	8190	8.67	20230727	0.13	N	020400	1000	31 억		52585	N	N	0	N	00	N
97	20231115	090333	57	100.00	KOSDAQ		금속	N	N	N	N		N	9100	-40	5	-0.44	34095240	3749	26.20	9130	9130	8980	11880	6400	9140	9090.24	1.65	0	95	9360	9250	9060	8950	8760	9305	9005	32	2740	1000	5660	10	1	3189166	290	13.30	0.62	12	0.12	684.00	14688.00	14550	20230915	-37.46	8190	20230727	11.11	14550	-37.46	20230915	8190	11.11	20230727	14550	-37.46	20230915	8190	11.11	20230727	0.13	N	020400	1000	31 억		52585	N	N	0	N	00	N
98	20231114	160330	57	100.00	KOSDAQ		금속	N	N	N	N		N	9140	260	2	2.93	128910400	14308	69.36	8870	9170	8870	11540	6220	8880	9011.33	1.45	0	6598	9506	9192	9036	8722	8566	9115	8645	32	2660	1000	5500	10	1	3189166	291	13.36	0.62	12	0.45	684.00	14688.00	14550	20230915	-37.18	8190	20230727	11.60	14550	-37.18	20230915	8190	11.60	20230727	14550	-37.18	20230915	8190	11.60	20230727	0.08	N	020400	1000	31 억		46348	N	N	0	N	00	N
99	20231114	150331	57	100.00	KOSDAQ		금속	N	N	N	N		N	9160	280	2	3.15	121167010	13461	65.25	8870	9170	8870	11540	6220	8880	9002.99	1.45	0	6277	9506	9192	9036	8722	8566	9115	8645	32	2660	1000	5500	10	1	3189166	292	13.39	0.62	12	0.42	684.00	14688.00	14550	20230915	-37.04	8190	20230727	11.84	14550	-37.04	20230915	8190	11.84	20230727	14550	-37.04	20230915	8190	11.84	20230727	0.08	N	020400	1000	31 억		46348	N	N	0	N	00	N
100	20231114	140332	57	100.00	KOSDAQ		금속	N	N	N	N		N	9090	210	2	2.36	104379830	11618	56.32	8870	9120	8870	11540	6220	8880	8985.97	1.45	0	5542	9506	9192	9036	8722	8566	9115	8645	32	2660	1000	5500	10	1	3189166	290	13.29	0.62	12	0.36	684.00	14688.00	14550	20230915	-37.53	8190	20230727	10.99	14550	-37.53	20230915	8190	10.99	20230727	14550	-37.53	20230915	8190	10.99	20230727	0.08	N	020400	1000	31 억		46348	N	N	0	N	00	N
101	20231114	130332	57	100.00	KOSDAQ		금속	N	N	N	N		N	9020	140	2	1.58	96605440	10762	52.17	8870	9120	8870	11540	6220	8880	8978.18	1.45	0	5707	9506	9192	9036	8722	8566	9115	8645	32	2660	1000	5500	10	1	3189166	288	13.19	0.61	12	0.34	684.00	14688.00	14550	20230915	-38.01	8190	20230727	10.13	14550	-38.01	20230915	8190	10.13	20230727	14550	-38.01	20230915	8190	10.13	20230727	0.08	N	020400	1000	31 억		46348	N	N	0	N	00	N
102	20231114	120331	57	100.00	KOSDAQ		금속	N	N	N	N		N	9040	160	2	1.80	79925960	8921	43.24	8870	9120	8870	11540	6220	8880	8960.95	1.45	0	4585	9506	9192	9036	8722	8566	9115	8645	32	2660	1000	5500	10	1	3189166	288	13.22	0.62	12	0.28	684.00	14688.00	14550	20230915	-37.87	8190	20230727	10.38	14550	-37.87	20230915	8190	10.38	20230727	14550	-37.87	20230915	8190	10.38	20230727	0.08	N	020400	1000	31 억		46348	N	N	0	N	00	N
103	20231114	110335	57	100.00	KOSDAQ		금속	N	N	N	N		N	9100	220	2	2.48	69112830	7728	37.46	8870	9120	8870	11540	6220	8880	8944.69	1.45	0	4386	9506	9192	9036	8722	8566	9115	8645	32	2660	1000	5500	10	1	3189166	290	13.30	0.62	12	0.24	684.00	14688.00	14550	20230915	-37.46	8190	20230727	11.11	14550	-37.46	20230915	8190	11.11	20230727	14550	-37.46	20230915	8190	11.11	20230727	0.08	N	020400	1000	31 억		46348	N	N	0	N	00	N
104	20231114	100332	57	100.00	KOSDAQ		금속	N	N	N	N		N	9050	170	2	1.91	62812510	7036	34.11	8870	9110	8870	11540	6220	8880	8928.55	1.45	0	4409	9506	9192	9036	8722	8566	9115	8645	32	2660	1000	5500	10	1	3189166	289	13.23	0.62	12	0.22	684.00	14688.00	14550	20230915	-37.80	8190	20230727	10.50	14550	-37.80	20230915	8190	10.50	20230727	14550	-37.80	20230915	8190	10.50	20230727	0.08	N	020400	1000	31 억		46348	N	N	0	N	00	N
105	20231114	090329	57	100.00	KOSDAQ		금속	N	N	N	N		N	8980	100	2	1.13	40426650	4553	22.07	8870	8980	8870	11540	6220	8880	8879.09	1.45	0	3312	9506	9192	9036	8722	8566	9115	8645	32	2660	1000	5500	10	1	3189166	286	13.13	0.61	12	0.14	684.00	14688.00	14550	20230915	-38.28	8190	20230727	9.65	14550	-38.28	20230915	8190	9.65	20230727	14550	-38.28	20230915	8190	9.65	20230727	0.08	N	020400	1000	31 억		46348	N	N	0	N	00	N
106	20231113	160328	57	100.00	KOSDAQ		금속	N	N	N	N		N	8880	-470	5	-5.03	183264670	20332	162.40	9350	9350	8880	12150	6550	9350	9011.74	1.60	0	-4536	9536	9442	9306	9212	9076	9490	9260	32	2800	1000	5790	10	1	3189166	283	12.98	0.60	12	0.64	684.00	14688.00	14550	20230915	-38.97	8190	20230727	8.42	14550	-38.97	20230915	8190	8.42	20230727	14550	-38.97	20230915	8190	8.42	20230727	0.07	N	020400	1000	31 억		50946	N	N	0	N	00	N
107	20231113	150327	57	100.00	KOSDAQ		금속	N	N	N	N		N	8950	-400	5	-4.28	169135050	18743	149.70	9350	9350	8880	12150	6550	9350	9020.71	1.60	0	-4311	9536	9442	9306	9212	9076	9490	9260	32	2800	1000	5790	10	1	3189166	285	13.08	0.61	12	0.59	684.00	14688.00	14550	20230915	-38.49	8190	20230727	9.28	14550	-38.49	20230915	8190	9.28	20230727	14550	-38.49	20230915	8190	9.28	20230727	0.07	N	020400	1000	31 억		50946	N	N	0	N	00	N
108	20231113	140325	57	100.00	KOSDAQ		금속	N	N	N	N		N	8880	-470	5	-5.03	154713040	17132	136.84	9350	9350	8880	12150	6550	9350	9027.22	1.60	0	-4150	9536	9442	9306	9212	9076	9490	9260	32	2800	1000	5790	10	1	3189166	283	12.98	0.60	12	0.54	684.00	14688.00	14550	20230915	-38.97	8190	20230727	8.42	14550	-38.97	20230915	8190	8.42	20230727	14550	-38.97	20230915	8190	8.42	20230727	0.07	N	020400	1000	31 억		50946	N	N	0	N	00	N
109	20231113	130325	57	100.00	KOSDAQ		금속	N	N	N	N		N	8970	-380	5	-4.06	134853030	14903	119.03	9350	9350	8880	12150	6550	9350	9044.99	1.60	0	-3781	9536	9442	9306	9212	9076	9490	9260	32	2800	1000	5790	10	1	3189166	286	13.11	0.61	12	0.47	684.00	14688.00	14550	20230915	-38.35	8190	20230727	9.52	14550	-38.35	20230915	8190	9.52	20230727	14550	-38.35	20230915	8190	9.52	20230727	0.07	N	020400	1000	31 억		50946	N	N	0	N	00	N
110	20231113	120326	57	100.00	KOSDAQ		금속	N	N	N	N		N	8910	-440	5	-4.71	109706770	12083	96.51	9350	9350	8910	12150	6550	9350	9075.29	1.60	0	-3562	9536	9442	9306	9212	9076	9490	9260	32	2800	1000	5790	10	1	3189166	284	13.03	0.61	12	0.38	684.00	14688.00	14550	20230915	-38.76	8190	20230727	8.79	14550	-38.76	20230915	8190	8.79	20230727	14550	-38.76	20230915	8190	8.79	20230727	0.07	N	020400	1000	31 억		50946	N	N	0	N	00	N
111	20231113	110323	57	100.00	KOSDAQ		금속	N	N	N	N		N	9030	-320	5	-3.42	72104950	7891	63.03	9350	9350	9020	12150	6550	9350	9132.60	1.60	0	-2999	9536	9442	9306	9212	9076	9490	9260	32	2800	1000	5790	10	1	3189166	288	13.20	0.61	12	0.25	684.00	14688.00	14550	20230915	-37.94	8190	20230727	10.26	14550	-37.94	20230915	8190	10.26	20230727	14550	-37.94	20230915	8190	10.26	20230727	0.07	N	020400	1000	31 억		50946	N	N	0	N	00	N
112	20231113	100323	57	100.00	KOSDAQ		금속	N	N	N	N		N	9060	-290	5	-3.10	49559660	5404	43.16	9350	9350	9040	12150	6550	9350	9164.68	1.60	0	-1611	9536	9442	9306	9212	9076	9490	9260	32	2800	1000	5790	10	1	3189166	289	13.25	0.62	12	0.17	684.00	14688.00	14550	20230915	-37.73	8190	20230727	10.62	14550	-37.73	20230915	8190	10.62	20230727	14550	-37.73	20230915	8190	10.62	20230727	0.07	N	020400	1000	31 억		50946	N	N	0	N	00	N
113	20231113	090325	57	100.00	KOSDAQ		금속	N	N	N	N		N	9330	-20	5	-0.21	9907360	1061	8.47	9350	9350	9260	12150	6550	9350	9335.22	1.60	0	-110	9536	9442	9306	9212	9076	9490	9260	32	2800	1000	5790	10	1	3189166	298	13.64	0.64	12	0.03	684.00	14688.00	14550	20230915	-35.88	8190	20230727	13.92	14550	-35.88	20230915	8190	13.92	20230727	14550	-35.88	20230915	8190	13.92	20230727	0.07	N	020400	1000	31 억		50946	N	N	0	N	00	N
114	20231110	160327	57	100.00	KOSDAQ		금속	N	N	N	N		N	9350	80	2	0.86	116198480	12520	97.32	9270	9400	9170	12050	6490	9270	9281.11	1.58	0	108	10183	9726	9483	9026	8783	9605	8905	32	2780	1000	5740	10	1	3189166	298	13.67	0.64	12	0.39	684.00	14688.00	14550	20230915	-35.74	8190	20230727	14.16	14550	-35.74	20230915	8190	14.16	20230727	14550	-35.74	20230915	8190	14.16	20230727	0.07	N	020400	1000	31 억		50486	N	N	0	N	00	N
115	20231110	150330	57	100.00	KOSDAQ		금속	N	N	N	N		N	9210	-60	5	-0.65	109217950	11770	91.49	9270	9400	9170	12050	6490	9270	9279.42	1.58	0	339	10183	9726	9483	9026	8783	9605	8905	32	2780	1000	5740	10	1	3189166	294	13.46	0.63	12	0.37	684.00	14688.00	14550	20230915	-36.70	8190	20230727	12.45	14550	-36.70	20230915	8190	12.45	20230727	14550	-36.70	20230915	8190	12.45	20230727	0.07	N	020400	1000	31 억		50486	N	N	0	N	00	N
116	20231110	140327	57	100.00	KOSDAQ		금속	N	N	N	N		N	9220	-50	5	-0.54	91033250	9797	76.15	9270	9400	9170	12050	6490	9270	9292.15	1.58	0	167	10183	9726	9483	9026	8783	9605	8905	32	2780	1000	5740	10	1	3189166	294	13.48	0.63	12	0.31	684.00	14688.00	14550	20230915	-36.63	8190	20230727	12.58	14550	-36.63	20230915	8190	12.58	20230727	14550	-36.63	20230915	8190	12.58	20230727	0.07	N	020400	1000	31 억		50486	N	N	0	N	00	N
117	20231110	130329	57	100.00	KOSDAQ		금속	N	N	N	N		N	9300	30	2	0.32	83308990	8962	69.66	9270	9400	9170	12050	6490	9270	9296.06	1.58	0	-6	10183	9726	9483	9026	8783	9605	8905	32	2780	1000	5740	10	1	3189166	297	13.60	0.63	12	0.28	684.00	14688.00	14550	20230915	-36.08	8190	20230727	13.55	14550	-36.08	20230915	8190	13.55	20230727	14550	-36.08	20230915	8190	13.55	20230727	0.07	N	020400	1000	31 억		50486	N	N	0	N	00	N
118	20231110	120328	57	100.00	KOSDAQ		금속	N	N	N	N		N	9300	30	2	0.32	76535940	8235	64.01	9270	9400	9170	12050	6490	9270	9294.24	1.58	0	-6	10183	9726	9483	9026	8783	9605	8905	32	2780	1000	5740	10	1	3189166	297	13.60	0.63	12	0.26	684.00	14688.00	14550	20230915	-36.08	8190	20230727	13.55	14550	-36.08	20230915	8190	13.55	20230727	14550	-36.08	20230915	8190	13.55	20230727	0.07	N	020400	1000	31 억		50486	N	N	0	N	00	N
119	20231110	110327	57	100.00	KOSDAQ		금속	N	N	N	N		N	9330	60	2	0.65	69027400	7427	57.73	9270	9400	9170	12050	6490	9270	9294.41	1.58	0	38	10183	9726	9483	9026	8783	9605	8905	32	2780	1000	5740	10	1	3189166	298	13.64	0.64	12	0.23	684.00	14688.00	14550	20230915	-35.88	8190	20230727	13.92	14550	-35.88	20230915	8190	13.92	20230727	14550	-35.88	20230915	8190	13.92	20230727	0.07	N	020400	1000	31 억		50486	N	N	0	N	00	N
120	20231110	100328	57	100.00	KOSDAQ		금속	N	N	N	N		N	9370	100	2	1.08	54836710	5909	45.93	9270	9380	9170	12050	6490	9270	9280.36	1.58	0	-33	10183	9726	9483	9026	8783	9605	8905	32	2780	1000	5740	10	1	3189166	299	13.70	0.64	12	0.19	684.00	14688.00	14550	20230915	-35.60	8190	20230727	14.41	14550	-35.60	20230915	8190	14.41	20230727	14550	-35.60	20230915	8190	14.41	20230727	0.07	N	020400	1000	31 억		50486	N	N	0	N	00	N
121	20231110	090323	57	100.00	KOSDAQ		금속	N	N	N	N		N	9240	-30	5	-0.32	10070730	1090	8.47	9270	9270	9170	12050	6490	9270	9236.46	1.58	0	-265	10183	9726	9483	9026	8783	9605	8905	32	2780	1000	5740	10	1	3189166	295	13.51	0.63	12	0.03	684.00	14688.00	14550	20230915	-36.49	8190	20230727	12.82	14550	-36.49	20230915	8190	12.82	20230727	14550	-36.49	20230915	8190	12.82	20230727	0.07	N	020400	1000	31 억		50486	N	N	0	N	00	N
122	20231109	160320	57	100.00	KOSDAQ		금속	N	N	N	N		N	9270	-340	5	-3.54	121564010	12865	80.18	9610	9940	9240	12490	6730	9610	9444.55	1.65	0	-1947	9930	9770	9680	9520	9430	9735	9485	32	2880	1000	5950	10	1	3189166	296	13.55	0.63	12	0.40	684.00	14688.00	14550	20230915	-36.29	8190	20230727	13.19	14550	-36.29	20230915	8190	13.19	20230727	14550	-36.29	20230915	8190	13.19	20230727	0.07	N	020400	1000	31 억		52548	N	N	0	N	00	N
123	20231109	150321	57	100.00	KOSDAQ		금속	N	N	N	N		N	9320	-290	5	-3.02	103192060	10887	67.85	9610	9940	9280	12490	6730	9610	9473.94	1.65	0	-1747	9930	9770	9680	9520	9430	9735	9485	32	2880	1000	5950	10	1	3189166	297	13.63	0.63	12	0.34	684.00	14688.00	14550	20230915	-35.95	8190	20230727	13.80	14550	-35.95	20230915	8190	13.80	20230727	14550	-35.95	20230915	8190	13.80	20230727	0.07	N	020400	1000	31 억		52548	N	N	0	N	00	N
124	20231109	140320	57	100.00	KOSDAQ		금속	N	N	N	N		N	9320	-290	5	-3.02	99882350	10532	65.64	9610	9940	9280	12490	6730	9610	9479.21	1.65	0	-1568	9930	9770	9680	9520	9430	9735	9485	32	2880	1000	5950	10	1	3189166	297	13.63	0.63	12	0.33	684.00	14688.00	14550	20230915	-35.95	8190	20230727	13.80	14550	-35.95	20230915	8190	13.80	20230727	14550	-35.95	20230915	8190	13.80	20230727	0.07	N	020400	1000	31 억		52548	N	N	0	N	00	N
125	20231109	130321	57	100.00	KOSDAQ		금속	N	N	N	N		N	9340	-270	5	-2.81	81635860	8577	53.45	9610	9940	9340	12490	6730	9610	9513.94	1.65	0	-1352	9930	9770	9680	9520	9430	9735	9485	32	2880	1000	5950	10	1	3189166	298	13.65	0.64	12	0.27	684.00	14688.00	14550	20230915	-35.81	8190	20230727	14.04	14550	-35.81	20230915	8190	14.04	20230727	14550	-35.81	20230915	8190	14.04	20230727	0.07	N	020400	1000	31 억		52548	N	N	0	N	00	N
126	20231109	120322	57	100.00	KOSDAQ		금속	N	N	N	N		N	9380	-230	5	-2.39	65555960	6861	42.76	9610	9940	9380	12490	6730	9610	9551.80	1.65	0	-989	9930	9770	9680	9520	9430	9735	9485	32	2880	1000	5950	10	1	3189166	299	13.71	0.64	12	0.22	684.00	14688.00	14550	20230915	-35.53	8190	20230727	14.53	14550	-35.53	20230915	8190	14.53	20230727	14550	-35.53	20230915	8190	14.53	20230727	0.07	N	020400	1000	31 억		52548	N	N	0	N	00	N
127	20231109	110322	57	100.00	KOSDAQ		금속	N	N	N	N		N	9420	-190	5	-1.98	59106630	6176	38.49	9610	9940	9420	12490	6730	9610	9567.91	1.65	0	-973	9930	9770	9680	9520	9430	9735	9485	32	2880	1000	5950	10	1	3189166	300	13.77	0.64	12	0.19	684.00	14688.00	14550	20230915	-35.26	8190	20230727	15.02	14550	-35.26	20230915	8190	15.02	20230727	14550	-35.26	20230915	8190	15.02	20230727	0.07	N	020400	1000	31 억		52548	N	N	0	N	00	N
128	20231109	100318	57	100.00	KOSDAQ		금속	N	N	N	N		N	9510	-100	5	-1.04	46475760	4843	30.18	9610	9940	9500	12490	6730	9610	9595.39	1.65	0	-1189	9930	9770	9680	9520	9430	9735	9485	32	2880	1000	5950	10	1	3189166	303	13.90	0.65	12	0.15	684.00	14688.00	14550	20230915	-34.64	8190	20230727	16.12	14550	-34.64	20230915	8190	16.12	20230727	14550	-34.64	20230915	8190	16.12	20230727	0.07	N	020400	1000	31 억		52548	N	N	0	N	00	N
129	20231109	090320	57	100.00	KOSDAQ		금속	N	N	N	N		N	9680	70	2	0.73	11076630	1144	7.13	9610	9940	9610	12490	6730	9610	9715.87	1.65	0	-41	9930	9770	9680	9520	9430	9735	9485	32	2880	1000	5950	10	1	3189166	309	14.15	0.66	12	0.04	684.00	14688.00	14550	20230915	-33.47	8190	20230727	18.19	14550	-33.47	20230915	8190	18.19	20230727	14550	-33.47	20230915	8190	18.19	20230727	0.07	N	020400	1000	31 억		52548	N	N	0	N	00	N
130	20231108	160319	57	100.00	KOSDAQ		금속	N	N	N	N		N	9610	10	2	0.10	155241660	16046	49.69	9610	9840	9590	12480	6720	9600	9674.79	1.70	0	-1633	10153	9876	9553	9276	8953	9715	9115	32	2880	1000	5950	10	1	3189166	306	14.05	0.65	12	0.50	684.00	14688.00	14550	20230915	-33.95	8190	20230727	17.34	14550	-33.95	20230915	8190	17.34	20230727	14550	-33.95	20230915	8190	17.34	20230727	0.09	N	020400	1000	31 억		54234	N	N	0	N	00	N
131	20231108	150321	57	100.00	KOSDAQ		금속	N	N	N	N		N	9640	40	2	0.42	147261230	15215	47.11	9610	9840	9600	12480	6720	9600	9678.69	1.70	0	-1468	10153	9876	9553	9276	8953	9715	9115	32	2880	1000	5950	10	1	3189166	307	14.09	0.66	12	0.48	684.00	14688.00	14550	20230915	-33.75	8190	20230727	17.70	14550	-33.75	20230915	8190	17.70	20230727	14550	-33.75	20230915	8190	17.70	20230727	0.09	N	020400	1000	31 억		54234	N	N	0	N	00	N
132	20231108	140319	57	100.00	KOSDAQ		금속	N	N	N	N		N	9700	100	2	1.04	116752510	12051	37.32	9610	9840	9600	12480	6720	9600	9688.20	1.70	0	-614	10153	9876	9553	9276	8953	9715	9115	32	2880	1000	5950	10	1	3189166	309	14.18	0.66	12	0.38	684.00	14688.00	14550	20230915	-33.33	8190	20230727	18.44	14550	-33.33	20230915	8190	18.44	20230727	14550	-33.33	20230915	8190	18.44	20230727	0.09	N	020400	1000	31 억		54234	N	N	0	N	00	N
133	20231108	130320	57	100.00	KOSDAQ		금속	N	N	N	N		N	9700	100	2	1.04	107622070	11107	34.39	9610	9840	9600	12480	6720	9600	9689.57	1.70	0	-327	10153	9876	9553	9276	8953	9715	9115	32	2880	1000	5950	10	1	3189166	309	14.18	0.66	12	0.35	684.00	14688.00	14550	20230915	-33.33	8190	20230727	18.44	14550	-33.33	20230915	8190	18.44	20230727	14550	-33.33	20230915	8190	18.44	20230727	0.09	N	020400	1000	31 억		54234	N	N	0	N	00	N
134	20231108	120321	57	100.00	KOSDAQ		금속	N	N	N	N		N	9730	130	2	1.35	95130040	9822	30.41	9610	9840	9600	12480	6720	9600	9685.40	1.70	0	-188	10153	9876	9553	9276	8953	9715	9115	32	2880	1000	5950	10	1	3189166	310	14.23	0.66	12	0.31	684.00	14688.00	14550	20230915	-33.13	8190	20230727	18.80	14550	-33.13	20230915	8190	18.80	20230727	14550	-33.13	20230915	8190	18.80	20230727	0.09	N	020400	1000	31 억		54234	N	N	0	N	00	N
135	20231108	110319	57	100.00	KOSDAQ		금속	N	N	N	N		N	9740	140	2	1.46	90231910	9317	28.85	9610	9840	9600	12480	6720	9600	9684.65	1.70	0	-230	10153	9876	9553	9276	8953	9715	9115	32	2880	1000	5950	10	1	3189166	311	14.24	0.66	12	0.29	684.00	14688.00	14550	20230915	-33.06	8190	20230727	18.93	14550	-33.06	20230915	8190	18.93	20230727	14550	-33.06	20230915	8190	18.93	20230727	0.09	N	020400	1000	31 억		54234	N	N	0	N	00	N
136	20231108	100319	57	100.00	KOSDAQ		금속	N	N	N	N		N	9600	0	3	0.00	53674110	5542	17.16	9610	9840	9600	12480	6720	9600	9684.97	1.70	0	-957	10153	9876	9553	9276	8953	9715	9115	32	2880	1000	5950	10	1	3189166	306	14.04	0.65	12	0.17	684.00	14688.00	14550	20230915	-34.02	8190	20230727	17.22	14550	-34.02	20230915	8190	17.22	20230727	14550	-34.02	20230915	8190	17.22	20230727	0.09	N	020400	1000	31 억		54234	N	N	0	N	00	N
137	20231108	090318	57	100.00	KOSDAQ		금속	N	N	N	N		N	9660	60	2	0.62	7931050	824	2.55	9610	9710	9610	12480	6720	9600	9625.06	1.70	0	175	10153	9876	9553	9276	8953	9715	9115	32	2880	1000	5950	10	1	3189166	308	14.12	0.66	12	0.03	684.00	14688.00	14550	20230915	-33.61	8190	20230727	17.95	14550	-33.61	20230915	8190	17.95	20230727	14550	-33.61	20230915	8190	17.95	20230727	0.09	N	020400	1000	31 억		54234	N	N	0	N	00	N
138	20231107	160319	57	100.00	KOSDAQ		금속	N	N	N	N		N	9600	-180	5	-1.84	308356070	32243	122.27	9780	9830	9230	12710	6850	9780	9559.48	1.65	0	1288	9926	9852	9726	9652	9526	9790	9590	32	2930	1000	6060	10	1	3189166	306	14.04	0.65	12	1.01	684.00	14688.00	14550	20230915	-34.02	8190	20230727	17.22	14550	-34.02	20230915	8190	17.22	20230727	14550	-34.02	20230915	8190	17.22	20230727	0.10	N	020400	1000	31 억		52774	N	N	0	N	00	N
139	20231107	150320	57	100.00	KOSDAQ		금속	N	N	N	N		N	9610	-170	5	-1.74	301568290	31537	119.59	9780	9830	9230	12710	6850	9780	9558.23	1.65	0	1466	9926	9852	9726	9652	9526	9790	9590	32	2930	1000	6060	10	1	3189166	306	14.05	0.65	12	0.99	684.00	14688.00	14550	20230915	-33.95	8190	20230727	17.34	14550	-33.95	20230915	8190	17.34	20230727	14550	-33.95	20230915	8190	17.34	20230727	0.10	N	020400	1000	31 억		52774	N	N	0	N	00	N
140	20231107	140321	57	100.00	KOSDAQ		금속	N	N	N	N		N	9500	-280	5	-2.86	289118990	30236	114.66	9780	9830	9230	12710	6850	9780	9557.76	1.65	0	1585	9926	9852	9726	9652	9526	9790	9590	32	2930	1000	6060	10	1	3189166	303	13.89	0.65	12	0.95	684.00	14688.00	14550	20230915	-34.71	8190	20230727	16.00	14550	-34.71	20230915	8190	16.00	20230727	14550	-34.71	20230915	8190	16.00	20230727	0.10	N	020400	1000	31 억		52774	N	N	0	N	00	N
141	20231107	130319	57	100.00	KOSDAQ		금속	N	N	N	N		N	9440	-340	5	-3.48	259897970	27136	102.90	9780	9830	9230	12710	6850	9780	9573.13	1.65	0	-287	9926	9852	9726	9652	9526	9790	9590	32	2930	1000	6060	10	1	3189166	301	13.80	0.64	12	0.85	684.00	14688.00	14550	20230915	-35.12	8190	20230727	15.26	14550	-35.12	20230915	8190	15.26	20230727	14550	-35.12	20230915	8190	15.26	20230727	0.10	N	020400	1000	31 억		52774	N	N	0	N	00	N
142	20231107	120317	57	100.00	KOSDAQ		금속	N	N	N	N		N	9410	-370	5	-3.78	190678280	19707	74.73	9780	9830	9410	12710	6850	9780	9672.45	1.65	0	-3074	9926	9852	9726	9652	9526	9790	9590	32	2930	1000	6060	10	1	3189166	300	13.76	0.64	12	0.62	684.00	14688.00	14550	20230915	-35.33	8190	20230727	14.90	14550	-35.33	20230915	8190	14.90	20230727	14550	-35.33	20230915	8190	14.90	20230727	0.10	N	020400	1000	31 억		52774	N	N	0	N	00	N
143	20231107	110319	57	100.00	KOSDAQ		금속	N	N	N	N		N	9650	-130	5	-1.33	152658900	15724	59.63	9780	9830	9630	12710	6850	9780	9705.88	1.65	0	-1936	9926	9852	9726	9652	9526	9790	9590	32	2930	1000	6060	10	1	3189166	308	14.11	0.66	12	0.49	684.00	14688.00	14550	20230915	-33.68	8190	20230727	17.83	14550	-33.68	20230915	8190	17.83	20230727	14550	-33.68	20230915	8190	17.83	20230727	0.10	N	020400	1000	31 억		52774	N	N	0	N	00	N
144	20231107	100321	57	100.00	KOSDAQ		금속	N	N	N	N		N	9680	-100	5	-1.02	93544630	9601	36.41	9780	9830	9650	12710	6850	9780	9740.82	1.65	0	-2669	9926	9852	9726	9652	9526	9790	9590	32	2930	1000	6060	10	1	3189166	309	14.15	0.66	12	0.30	684.00	14688.00	14550	20230915	-33.47	8190	20230727	18.19	14550	-33.47	20230915	8190	18.19	20230727	14550	-33.47	20230915	8190	18.19	20230727	0.10	N	020400	1000	31 억		52774	N	N	0	N	00	N
145	20231107	090314	57	100.00	KOSDAQ		금속	N	N	N	N		N	9690	-90	5	-0.92	32959960	3372	12.79	9780	9780	9690	12710	6850	9780	9773.46	1.65	0	-1264	9926	9852	9726	9652	9526	9790	9590	32	2930	1000	6060	10	1	3189166	309	14.17	0.66	12	0.11	684.00	14688.00	14550	20230915	-33.40	8190	20230727	18.32	14550	-33.40	20230915	8190	18.32	20230727	14550	-33.40	20230915	8190	18.32	20230727	0.10	N	020400	1000	31 억		52774	N	N	0	N	00	N
146	20231106	160312	57	100.00	KOSDAQ		금속	N	N	N	N		N	9780	80	2	0.82	256141130	26364	81.88	9790	9800	9600	12610	6790	9700	9715.59	1.82	0	-5552	9940	9820	9670	9550	9400	9880	9610	32	2910	1000	6010	10	1	3189166	312	14.30	0.67	12	0.83	684.00	14688.00	14550	20230915	-32.78	8190	20230727	19.41	14550	-32.78	20230915	8190	19.41	20230727	14550	-32.78	20230915	8190	19.41	20230727	0.07	N	020400	1000	31 억		58079	N	N	0	N	00	N
147	20231106	150314	57	100.00	KOSDAQ		금속	N	N	N	N		N	9770	70	2	0.72	251928610	25933	80.54	9790	9800	9600	12610	6790	9700	9714.62	1.82	0	-5354	9940	9820	9670	9550	9400	9880	9610	32	2910	1000	6010	10	1	3189166	312	14.28	0.67	12	0.81	684.00	14688.00	14550	20230915	-32.85	8190	20230727	19.29	14550	-32.85	20230915	8190	19.29	20230727	14550	-32.85	20230915	8190	19.29	20230727	0.07	N	020400	1000	31 억		58079	N	N	0	N	00	N
148	20231106	140312	57	100.00	KOSDAQ		금속	N	N	N	N		N	9780	80	2	0.82	207505810	21379	66.40	9790	9790	9600	12610	6790	9700	9706.07	1.82	0	-5182	9940	9820	9670	9550	9400	9880	9610	32	2910	1000	6010	10	1	3189166	312	14.30	0.67	12	0.67	684.00	14688.00	14550	20230915	-32.78	8190	20230727	19.41	14550	-32.78	20230915	8190	19.41	20230727	14550	-32.78	20230915	8190	19.41	20230727	0.07	N	020400	1000	31 억		58079	N	N	0	N	00	N
149	20231106	130315	57	100.00	KOSDAQ		금속	N	N	N	N		N	9690	-10	5	-0.10	184655630	19037	59.12	9790	9790	9600	12610	6790	9700	9699.83	1.82	0	-4834	9940	9820	9670	9550	9400	9880	9610	32	2910	1000	6010	10	1	3189166	309	14.17	0.66	12	0.60	684.00	14688.00	14550	20230915	-33.40	8190	20230727	18.32	14550	-33.40	20230915	8190	18.32	20230727	14550	-33.40	20230915	8190	18.32	20230727	0.07	N	020400	1000	31 억		58079	N	N	0	N	00	N
150	20231106	120315	57	100.00	KOSDAQ		금속	N	N	N	N		N	9720	20	2	0.21	158813880	16369	50.84	9790	9790	9600	12610	6790	9700	9702.12	1.82	0	-4031	9940	9820	9670	9550	9400	9880	9610	32	2910	1000	6010	10	1	3189166	310	14.21	0.66	12	0.51	684.00	14688.00	14550	20230915	-33.20	8190	20230727	18.68	14550	-33.20	20230915	8190	18.68	20230727	14550	-33.20	20230915	8190	18.68	20230727	0.07	N	020400	1000	31 억		58079	N	N	0	N	00	N
151	20231106	110314	57	100.00	KOSDAQ		금속	N	N	N	N		N	9650	-50	5	-0.52	146140710	15058	46.77	9790	9790	9600	12610	6790	9700	9705.20	1.82	0	-4097	9940	9820	9670	9550	9400	9880	9610	32	2910	1000	6010	10	1	3189166	308	14.11	0.66	12	0.47	684.00	14688.00	14550	20230915	-33.68	8190	20230727	17.83	14550	-33.68	20230915	8190	17.83	20230727	14550	-33.68	20230915	8190	17.83	20230727	0.07	N	020400	1000	31 억		58079	N	N	0	N	00	N
152	20231106	100259	57	100.00	KOSDAQ		금속	N	N	N	N		N	9710	10	2	0.10	111899550	11524	35.79	9790	9790	9600	12610	6790	9700	9710.17	1.82	0	-3867	9940	9820	9670	9550	9400	9880	9610	32	2910	1000	6010	10	1	3189166	310	14.20	0.66	12	0.36	684.00	14688.00	14550	20230915	-33.26	8190	20230727	18.56	14550	-33.26	20230915	8190	18.56	20230727	14550	-33.26	20230915	8190	18.56	20230727	0.07	N	020400	1000	31 억		58079	N	N	0	N	00	N
153	20231106	090315	57	100.00	KOSDAQ		금속	N	N	N	N		N	9780	80	2	0.82	10330500	1057	3.28	9790	9790	9730	12610	6790	9700	9776.23	1.82	0	-612	9940	9820	9670	9550	9400	9880	9610	32	2910	1000	6010	10	1	3189166	312	14.30	0.67	12	0.03	684.00	14688.00	14550	20230915	-32.78	8190	20230727	19.41	14550	-32.78	20230915	8190	19.41	20230727	14550	-32.78	20230915	8190	19.41	20230727	0.07	N	020400	1000	31 억		58079	N	N	0	N	00	N
154	20231103	160309	57	100.00	KOSDAQ		금속	N	N	N	N		N	9700	160	2	1.68	307344230	31974	102.61	9550	9790	9520	12400	6680	9540	9612.32	1.62	0	5931	9873	9706	9623	9456	9373	9665	9415	32	2860	1000	5910	10	1	3189166	309	14.18	0.66	12	1.00	684.00	14688.00	14550	20230915	-33.33	8190	20230727	18.44	14550	-33.33	20230915	8190	18.44	20230727	14550	-33.33	20230915	8190	18.44	20230727	0.05	N	020400	1000	31 억		51515	N	N	0	N	00	N
155	20231103	150311	57	100.00	KOSDAQ		금속	N	N	N	N		N	9580	40	2	0.42	285199300	29668	95.21	9550	9790	9540	12400	6680	9540	9613.03	1.62	0	6496	9873	9706	9623	9456	9373	9665	9415	32	2860	1000	5910	10	1	3189166	306	14.01	0.65	12	0.93	684.00	14688.00	14550	20230915	-34.16	8190	20230727	16.97	14550	-34.16	20230915	8190	16.97	20230727	14550	-34.16	20230915	8190	16.97	20230727	0.05	N	020400	1000	31 억		51515	N	N	0	N	00	N
156	20231103	140311	57	100.00	KOSDAQ		금속	N	N	N	N		N	9610	70	2	0.73	275607930	28667	92.00	9550	9790	9540	12400	6680	9540	9614.12	1.62	0	6271	9873	9706	9623	9456	9373	9665	9415	32	2860	1000	5910	10	1	3189166	306	14.05	0.65	12	0.90	684.00	14688.00	14550	20230915	-33.95	8190	20230727	17.34	14550	-33.95	20230915	8190	17.34	20230727	14550	-33.95	20230915	8190	17.34	20230727	0.05	N	020400	1000	31 억		51515	N	N	0	N	00	N
157	20231103	130310	57	100.00	KOSDAQ		금속	N	N	N	N		N	9680	140	2	1.47	257647170	26800	86.01	9550	9790	9540	12400	6680	9540	9613.70	1.62	0	6634	9873	9706	9623	9456	9373	9665	9415	32	2860	1000	5910	10	1	3189166	309	14.15	0.66	12	0.84	684.00	14688.00	14550	20230915	-33.47	8190	20230727	18.19	14550	-33.47	20230915	8190	18.19	20230727	14550	-33.47	20230915	8190	18.19	20230727	0.05	N	020400	1000	31 억		51515	N	N	0	N	00	N
158	20231103	120309	57	100.00	KOSDAQ		금속	N	N	N	N		N	9580	40	2	0.42	224455690	23342	74.91	9550	9790	9540	12400	6680	9540	9615.96	1.62	0	7047	9873	9706	9623	9456	9373	9665	9415	32	2860	1000	5910	10	1	3189166	306	14.01	0.65	12	0.73	684.00	14688.00	14550	20230915	-34.16	8190	20230727	16.97	14550	-34.16	20230915	8190	16.97	20230727	14550	-34.16	20230915	8190	16.97	20230727	0.05	N	020400	1000	31 억		51515	N	N	0	N	00	N
159	20231103	110312	57	100.00	KOSDAQ		금속	N	N	N	N		N	9600	60	2	0.63	198191340	20597	66.10	9550	9790	9540	12400	6680	9540	9622.34	1.62	0	5074	9873	9706	9623	9456	9373	9665	9415	32	2860	1000	5910	10	1	3189166	306	14.04	0.65	12	0.65	684.00	14688.00	14550	20230915	-34.02	8190	20230727	17.22	14550	-34.02	20230915	8190	17.22	20230727	14550	-34.02	20230915	8190	17.22	20230727	0.05	N	020400	1000	31 억		51515	N	N	0	N	00	N
160	20231103	100308	57	100.00	KOSDAQ		금속	N	N	N	N		N	9680	140	2	1.47	104622740	10870	34.88	9550	9760	9540	12400	6680	9540	9624.91	1.62	0	1318	9873	9706	9623	9456	9373	9665	9415	32	2860	1000	5910	10	1	3189166	309	14.15	0.66	12	0.34	684.00	14688.00	14550	20230915	-33.47	8190	20230727	18.19	14550	-33.47	20230915	8190	18.19	20230727	14550	-33.47	20230915	8190	18.19	20230727	0.05	N	020400	1000	31 억		51515	N	N	0	N	00	N
161	20231103	090308	57	100.00	KOSDAQ		금속	N	N	N	N		N	9630	90	2	0.94	10651340	1115	3.58	9550	9630	9540	12400	6680	9540	9552.77	1.62	0	29	9873	9706	9623	9456	9373	9665	9415	32	2860	1000	5910	10	1	3189166	307	14.08	0.66	12	0.03	684.00	14688.00	14550	20230915	-33.81	8190	20230727	17.58	14550	-33.81	20230915	8190	17.58	20230727	14550	-33.81	20230915	8190	17.58	20230727	0.05	N	020400	1000	31 억		51515	N	N	0	N	00	N
162	20231102	160307	57	100.00	KOSDAQ		금속	N	N	N	N		N	9540	-150	5	-1.55	300942140	31105	74.20	9700	9790	9540	12590	6790	9690	9675.06	1.58	0	670	9890	9790	9600	9500	9310	9840	9550	32	2900	1000	6000	10	1	3189166	304	13.95	0.65	12	0.98	684.00	14688.00	14550	20230915	-34.43	8190	20230727	16.48	14550	-34.43	20230915	8190	16.48	20230727	14550	-34.43	20230915	8190	16.48	20230727	0.12	N	020400	1000	31 억		50430	N	N	0	N	00	N
163	20231102	150311	57	100.00	KOSDAQ		금속	N	N	N	N		N	9600	-90	5	-0.93	286869270	29634	70.69	9700	9790	9590	12590	6790	9690	9680.41	1.58	0	1211	9890	9790	9600	9500	9310	9840	9550	32	2900	1000	6000	10	1	3189166	306	14.04	0.65	12	0.93	684.00	14688.00	14550	20230915	-34.02	8190	20230727	17.22	14550	-34.02	20230915	8190	17.22	20230727	14550	-34.02	20230915	8190	17.22	20230727	0.12	N	020400	1000	31 억		50430	N	N	0	N	00	N
164	20231102	140307	57	100.00	KOSDAQ		금속	N	N	N	N		N	9700	10	2	0.10	232917630	24032	57.32	9700	9790	9630	12590	6790	9690	9691.98	1.58	0	748	9890	9790	9600	9500	9310	9840	9550	32	2900	1000	6000	10	1	3189166	309	14.18	0.66	12	0.75	684.00	14688.00	14550	20230915	-33.33	8190	20230727	18.44	14550	-33.33	20230915	8190	18.44	20230727	14550	-33.33	20230915	8190	18.44	20230727	0.12	N	020400	1000	31 억		50430	N	N	0	N	00	N
165	20231102	130308	57	100.00	KOSDAQ		금속	N	N	N	N		N	9700	10	2	0.10	205928640	21257	50.70	9700	9790	9630	12590	6790	9690	9687.57	1.58	0	1032	9890	9790	9600	9500	9310	9840	9550	32	2900	1000	6000	10	1	3189166	309	14.18	0.66	12	0.67	684.00	14688.00	14550	20230915	-33.33	8190	20230727	18.44	14550	-33.33	20230915	8190	18.44	20230727	14550	-33.33	20230915	8190	18.44	20230727	0.12	N	020400	1000	31 억		50430	N	N	0	N	00	N
166	20231102	120306	57	100.00	KOSDAQ		금속	N	N	N	N		N	9690	0	3	0.00	172525390	17810	42.48	9700	9790	9630	12590	6790	9690	9687.00	1.58	0	848	9890	9790	9600	9500	9310	9840	9550	32	2900	1000	6000	10	1	3189166	309	14.17	0.66	12	0.56	684.00	14688.00	14550	20230915	-33.40	8190	20230727	18.32	14550	-33.40	20230915	8190	18.32	20230727	14550	-33.40	20230915	8190	18.32	20230727	0.12	N	020400	1000	31 억		50430	N	N	0	N	00	N
167	20231102	110306	57	100.00	KOSDAQ		금속	N	N	N	N		N	9700	10	2	0.10	149263210	15409	36.76	9700	9790	9630	12590	6790	9690	9686.76	1.58	0	911	9890	9790	9600	9500	9310	9840	9550	32	2900	1000	6000	10	1	3189166	309	14.18	0.66	12	0.48	684.00	14688.00	14550	20230915	-33.33	8190	20230727	18.44	14550	-33.33	20230915	8190	18.44	20230727	14550	-33.33	20230915	8190	18.44	20230727	0.12	N	020400	1000	31 억		50430	N	N	0	N	00	N
168	20231102	100307	57	100.00	KOSDAQ		금속	N	N	N	N		N	9700	10	2	0.10	99480470	10258	24.47	9700	9790	9630	12590	6790	9690	9697.84	1.58	0	768	9890	9790	9600	9500	9310	9840	9550	32	2900	1000	6000	10	1	3189166	309	14.18	0.66	12	0.32	684.00	14688.00	14550	20230915	-33.33	8190	20230727	18.44	14550	-33.33	20230915	8190	18.44	20230727	14550	-33.33	20230915	8190	18.44	20230727	0.12	N	020400	1000	31 억		50430	N	N	0	N	00	N
169	20231102	090311	57	100.00	KOSDAQ		금속	N	N	N	N		N	9630	-60	5	-0.62	32572540	3362	8.02	9700	9710	9630	12590	6790	9690	9688.44	1.58	0	-550	9890	9790	9600	9500	9310	9840	9550	32	2900	1000	6000	10	1	3189166	307	14.08	0.66	12	0.11	684.00	14688.00	14550	20230915	-33.81	8190	20230727	17.58	14550	-33.81	20230915	8190	17.58	20230727	14550	-33.81	20230915	8190	17.58	20230727	0.12	N	020400	1000	31 억		50430	N	N	0	N	00	N
170	20231101	160307	57	100.00	KOSDAQ		금속	N	N	N	N		N	9690	210	2	2.22	398777670	41584	146.77	9480	9700	9410	12320	6640	9480	9589.80	1.73	0	-3958	9673	9576	9383	9286	9093	9625	9335	32	2840	1000	5870	10	1	3189166	309	14.17	0.66	12	1.30	684.00	14688.00	14550	20230915	-33.40	8190	20230727	18.32	14550	-33.40	20230915	8190	18.32	20230727	14550	-33.40	20230915	8190	18.32	20230727	0.12	N	020400	1000	31 억		55219	N	N	0	N	00	N
171	20231101	150306	57	100.00	KOSDAQ		금속	N	N	N	N		N	9690	210	2	2.22	389106030	40585	143.25	9480	9700	9410	12320	6640	9480	9587.55	1.73	0	-4060	9673	9576	9383	9286	9093	9625	9335	32	2840	1000	5870	10	1	3189166	309	14.17	0.66	12	1.27	684.00	14688.00	14550	20230915	-33.40	8190	20230727	18.32	14550	-33.40	20230915	8190	18.32	20230727	14550	-33.40	20230915	8190	18.32	20230727	0.12	N	020400	1000	31 억		55219	N	N	0	N	00	N
172	20231101	140304	57	100.00	KOSDAQ		금속	N	N	N	N		N	9670	190	2	2.00	350258120	36566	129.06	9480	9690	9410	12320	6640	9480	9578.91	1.73	0	-1807	9673	9576	9383	9286	9093	9625	9335	32	2840	1000	5870	10	1	3189166	308	14.14	0.66	12	1.15	684.00	14688.00	14550	20230915	-33.54	8190	20230727	18.07	14550	-33.54	20230915	8190	18.07	20230727	14550	-33.54	20230915	8190	18.07	20230727	0.12	N	020400	1000	31 억		55219	N	N	0	N	00	N
173	20231101	130307	57	100.00	KOSDAQ		금속	N	N	N	N		N	9650	170	2	1.79	317139330	33129	116.93	9480	9680	9410	12320	6640	9480	9572.99	1.73	0	-720	9673	9576	9383	9286	9093	9625	9335	32	2840	1000	5870	10	1	3189166	308	14.11	0.66	12	1.04	684.00	14688.00	14550	20230915	-33.68	8190	20230727	17.83	14550	-33.68	20230915	8190	17.83	20230727	14550	-33.68	20230915	8190	17.83	20230727	0.12	N	020400	1000	31 억		55219	N	N	0	N	00	N
174	20231101	120311	57	100.00	KOSDAQ		금속	N	N	N	N		N	9600	120	2	1.27	242421620	25375	89.56	9480	9680	9410	12320	6640	9480	9553.69	1.73	0	-2286	9673	9576	9383	9286	9093	9625	9335	32	2840	1000	5870	10	1	3189166	306	14.04	0.65	12	0.80	684.00	14688.00	14550	20230915	-34.02	8190	20230727	17.22	14550	-34.02	20230915	8190	17.22	20230727	14550	-34.02	20230915	8190	17.22	20230727	0.12	N	020400	1000	31 억		55219	N	N	0	N	00	N
175	20231101	110312	57	100.00	KOSDAQ		금속	N	N	N	N		N	9520	40	2	0.42	224830560	23535	83.07	9480	9680	9410	12320	6640	9480	9553.17	1.73	0	-1483	9673	9576	9383	9286	9093	9625	9335	32	2840	1000	5870	10	1	3189166	304	13.92	0.65	12	0.74	684.00	14688.00	14550	20230915	-34.57	8190	20230727	16.24	14550	-34.57	20230915	8190	16.24	20230727	14550	-34.57	20230915	8190	16.24	20230727	0.12	N	020400	1000	31 억		55219	N	N	0	N	00	N
176	20231101	100310	57	100.00	KOSDAQ		금속	N	N	N	N		N	9620	140	2	1.48	170764660	17902	63.19	9480	9670	9410	12320	6640	9480	9539.01	1.73	0	14	9673	9576	9383	9286	9093	9625	9335	32	2840	1000	5870	10	1	3189166	307	14.06	0.65	12	0.56	684.00	14688.00	14550	20230915	-33.88	8190	20230727	17.46	14550	-33.88	20230915	8190	17.46	20230727	14550	-33.88	20230915	8190	17.46	20230727	0.12	N	020400	1000	31 억		55219	N	N	0	N	00	N
177	20231101	090311	57	100.00	KOSDAQ		금속	N	N	N	N		N	9550	70	2	0.74	68965200	7263	25.64	9480	9570	9410	12320	6640	9480	9495.51	1.73	0	831	9673	9576	9383	9286	9093	9625	9335	32	2840	1000	5870	10	1	3189166	305	13.96	0.65	12	0.23	684.00	14688.00	14550	20230915	-34.36	8190	20230727	16.61	14550	-34.36	20230915	8190	16.61	20230727	14550	-34.36	20230915	8190	16.61	20230727	0.12	N	020400	1000	31 억		55219	N	N	0	N	00	N