KissMeData/147830/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	160920	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4050	150	2	3.85	7981192975	2021656	28.40	3865	4140	3800	5070	2730	3900	3947.13	3.60	0	-68745	4673	4286	4063	3676	3453	4175	3565	100	1170	500	2730	5	1	20000000	810	8.88	1.08	12	10.11	456.00	3734.00	5260	20230605	-23.00	2900	20230102	39.66	5260	-23.00	20230605	2900	39.66	20230102	5260	-23.00	20230605	2900	39.66	20230102	4.49	N	147830	500	100 억		720882	N	N	0	N	00	N
3	20231130	150920	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3920	20	2	0.51	4749098835	1223570	17.19	3865	3975	3800	5070	2730	3900	3881.28	3.60	0	-37710	4673	4286	4063	3676	3453	4175	3565	100	1170	500	2730	5	1	20000000	784	8.60	1.05	12	6.12	456.00	3734.00	5260	20230605	-25.48	2900	20230102	35.17	5260	-25.48	20230605	2900	35.17	20230102	5260	-25.48	20230605	2900	35.17	20230102	4.49	N	147830	500	100 억		720882	N	N	0	N	00	N
4	20231130	140916	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3905	5	2	0.13	4236804940	1092618	15.35	3865	3975	3800	5070	2730	3900	3877.58	3.60	0	-43609	4673	4286	4063	3676	3453	4175	3565	100	1170	500	2730	5	1	20000000	781	8.56	1.05	12	5.46	456.00	3734.00	5260	20230605	-25.76	2900	20230102	34.66	5260	-25.76	20230605	2900	34.66	20230102	5260	-25.76	20230605	2900	34.66	20230102	4.49	N	147830	500	100 억		720882	N	N	0	N	00	N
5	20231130	130915	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3920	20	2	0.51	3980711250	1027054	14.43	3865	3975	3800	5070	2730	3900	3875.76	3.60	0	-50744	4673	4286	4063	3676	3453	4175	3565	100	1170	500	2730	5	1	20000000	784	8.60	1.05	12	5.14	456.00	3734.00	5260	20230605	-25.48	2900	20230102	35.17	5260	-25.48	20230605	2900	35.17	20230102	5260	-25.48	20230605	2900	35.17	20230102	4.49	N	147830	500	100 억		720882	N	N	0	N	00	N
6	20231130	120927	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3930	30	2	0.77	3712209225	958775	13.47	3865	3975	3800	5070	2730	3900	3871.70	3.60	0	-48661	4673	4286	4063	3676	3453	4175	3565	100	1170	500	2730	5	1	20000000	786	8.62	1.05	12	4.79	456.00	3734.00	5260	20230605	-25.29	2900	20230102	35.52	5260	-25.29	20230605	2900	35.52	20230102	5260	-25.29	20230605	2900	35.52	20230102	4.49	N	147830	500	100 억		720882	N	N	0	N	00	N
7	20231130	110923	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3905	5	2	0.13	2502329850	651381	9.15	3865	3905	3800	5070	2730	3900	3841.20	3.60	0	-28705	4673	4286	4063	3676	3453	4175	3565	100	1170	500	2730	5	1	20000000	781	8.56	1.05	12	3.26	456.00	3734.00	5260	20230605	-25.76	2900	20230102	34.66	5260	-25.76	20230605	2900	34.66	20230102	5260	-25.76	20230605	2900	34.66	20230102	4.49	N	147830	500	100 억		720882	N	N	0	N	00	N
8	20231130	100916	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3815	-85	5	-2.18	1951433565	508918	7.15	3865	3890	3800	5070	2730	3900	3833.94	3.60	0	-13021	4673	4286	4063	3676	3453	4175	3565	100	1170	500	2730	5	1	20000000	763	8.37	1.02	12	2.54	456.00	3734.00	5260	20230605	-27.47	2900	20230102	31.55	5260	-27.47	20230605	2900	31.55	20230102	5260	-27.47	20230605	2900	31.55	20230102	4.49	N	147830	500	100 억		720882	N	N	0	N	00	N
9	20231130	090916	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3865	-35	5	-0.90	798250545	207833	2.92	3865	3890	3805	5070	2730	3900	3839.63	3.60	0	34702	4673	4286	4063	3676	3453	4175	3565	100	1170	500	2730	5	1	20000000	773	8.48	1.04	12	1.04	456.00	3734.00	5260	20230605	-26.52	2900	20230102	33.28	5260	-26.52	20230605	2900	33.28	20230102	5260	-26.52	20230605	2900	33.28	20230102	4.49	N	147830	500	100 억		720882	N	N	0	N	00	N
10	20231129	160912	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3900	-220	5	-5.34	30121728765	7083704	106.42	4150	4450	3840	5350	2885	4120	4252.64	4.06	0	-91672	4556	4337	4156	3937	3756	4247	3847	100	1230	500	2880	5	1	20000000	780	8.55	1.04	12	35.42	456.00	3734.00	5260	20230605	-25.86	2900	20230102	34.48	5260	-25.86	20230605	2900	34.48	20230102	5260	-25.86	20230605	2900	34.48	20230102	2.88	N	147830	500	100 억		811629	N	N	0	N	00	N
11	20231129	150921	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3855	-265	5	-6.43	29486739290	6920868	103.97	4150	4450	3840	5350	2885	4120	4260.69	4.06	0	-104521	4556	4337	4156	3937	3756	4247	3847	100	1230	500	2880	5	1	20000000	771	8.45	1.03	12	34.60	456.00	3734.00	5260	20230605	-26.71	2900	20230102	32.93	5260	-26.71	20230605	2900	32.93	20230102	5260	-26.71	20230605	2900	32.93	20230102	2.88	N	147830	500	100 억		811629	N	N	0	N	00	N
12	20231129	140915	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4025	-95	5	-2.31	27639936800	6450988	96.92	4150	4450	3985	5350	2885	4120	4284.77	4.06	0	-108818	4556	4337	4156	3937	3756	4247	3847	100	1230	500	2880	5	1	20000000	805	8.83	1.08	12	32.25	456.00	3734.00	5260	20230605	-23.48	2900	20230102	38.79	5260	-23.48	20230605	2900	38.79	20230102	5260	-23.48	20230605	2900	38.79	20230102	2.88	N	147830	500	100 억		811629	N	N	0	N	00	N
13	20231129	130916	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4065	-55	5	-1.33	26295084820	6116513	91.89	4150	4450	4045	5350	2885	4120	4299.23	4.06	0	-119368	4556	4337	4156	3937	3756	4247	3847	100	1230	500	2880	5	1	20000000	813	8.91	1.09	12	30.58	456.00	3734.00	5260	20230605	-22.72	2900	20230102	40.17	5260	-22.72	20230605	2900	40.17	20230102	5260	-22.72	20230605	2900	40.17	20230102	2.88	N	147830	500	100 억		811629	N	N	0	N	00	N
14	20231129	120918	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4150	30	2	0.73	25218238475	5854435	87.95	4150	4450	4125	5350	2885	4120	4307.76	4.06	0	-104748	4556	4337	4156	3937	3756	4247	3847	100	1230	500	2880	5	1	20000000	830	9.10	1.11	12	29.27	456.00	3734.00	5260	20230605	-21.10	2900	20230102	43.10	5260	-21.10	20230605	2900	43.10	20230102	5260	-21.10	20230605	2900	43.10	20230102	2.88	N	147830	500	100 억		811629	N	N	0	N	00	N
15	20231129	110918	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4180	60	2	1.46	24652813720	5718799	85.92	4150	4450	4125	5350	2885	4120	4311.06	4.06	0	-76942	4556	4337	4156	3937	3756	4247	3847	100	1230	500	2880	5	1	20000000	836	9.17	1.12	12	28.59	456.00	3734.00	5260	20230605	-20.53	2900	20230102	44.14	5260	-20.53	20230605	2900	44.14	20230102	5260	-20.53	20230605	2900	44.14	20230102	2.88	N	147830	500	100 억		811629	N	N	0	N	00	N
16	20231129	100915	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4140	20	2	0.49	22551080240	5216659	78.37	4150	4450	4125	5350	2885	4120	4323.15	4.06	0	-92345	4556	4337	4156	3937	3756	4247	3847	100	1230	500	2880	5	1	20000000	828	9.08	1.11	12	26.08	456.00	3734.00	5260	20230605	-21.29	2900	20230102	42.76	5260	-21.29	20230605	2900	42.76	20230102	5260	-21.29	20230605	2900	42.76	20230102	2.88	N	147830	500	100 억		811629	N	N	0	N	00	N
17	20231129	090911	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4330	210	2	5.10	7761546415	1797867	27.01	4150	4410	4145	5350	2885	4120	4317.81	4.06	0	-25412	4556	4337	4156	3937	3756	4247	3847	100	1230	500	2880	5	1	20000000	866	9.50	1.16	12	8.99	456.00	3734.00	5260	20230605	-17.68	2900	20230102	49.31	5260	-17.68	20230605	2900	49.31	20230102	5260	-17.68	20230605	2900	49.31	20230102	2.88	N	147830	500	100 억		811629	N	N	0	N	00	N
18	20231128	160912	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	50	2	1.23	27447965710	6596197	42.52	4230	4375	3975	5290	2850	4070	4161.19	3.82	0	48855	4903	4486	4278	3861	3653	4382	3757	100	1220	500	2840	5	1	20000000	824	9.04	1.10	12	32.98	456.00	3734.00	5260	20230605	-21.67	2900	20230102	42.07	5260	-21.67	20230605	2900	42.07	20230102	5260	-21.67	20230605	2900	42.07	20230102	1.57	N	147830	500	100 억		763249	N	N	0	N	00	N
19	20231128	150813	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	60	2	1.47	26716302605	6418591	41.38	4230	4375	3975	5290	2850	4070	4162.33	3.82	0	66121	4903	4486	4278	3861	3653	4382	3757	100	1220	500	2840	5	1	20000000	826	9.06	1.11	12	32.09	456.00	3734.00	5260	20230605	-21.48	2900	20230102	42.41	5260	-21.48	20230605	2900	42.41	20230102	5260	-21.48	20230605	2900	42.41	20230102	1.57	N	147830	500	100 억		763249	N	N	0	N	00	N
20	20231128	140912	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	45	2	1.11	25641014885	6157266	39.69	4230	4375	3975	5290	2850	4070	4164.35	3.82	0	66404	4903	4486	4278	3861	3653	4382	3757	100	1220	500	2840	5	1	20000000	823	9.02	1.10	12	30.79	456.00	3734.00	5260	20230605	-21.77	2900	20230102	41.90	5260	-21.77	20230605	2900	41.90	20230102	5260	-21.77	20230605	2900	41.90	20230102	1.57	N	147830	500	100 억		763249	N	N	0	N	00	N
21	20231128	130905	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	-5	5	-0.12	24003050580	5757549	37.12	4230	4375	3975	5290	2850	4070	4168.97	3.82	0	23106	4903	4486	4278	3861	3653	4382	3757	100	1220	500	2840	5	1	20000000	813	8.91	1.09	12	28.79	456.00	3734.00	5260	20230605	-22.72	2900	20230102	40.17	5260	-22.72	20230605	2900	40.17	20230102	5260	-22.72	20230605	2900	40.17	20230102	1.57	N	147830	500	100 억		763249	N	N	0	N	00	N
22	20231128	120911	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	-20	5	-0.49	23147332395	5546458	35.76	4230	4375	3975	5290	2850	4070	4173.36	3.82	0	-12062	4903	4486	4278	3861	3653	4382	3757	100	1220	500	2840	5	1	20000000	810	8.88	1.08	12	27.73	456.00	3734.00	5260	20230605	-23.00	2900	20230102	39.66	5260	-23.00	20230605	2900	39.66	20230102	5260	-23.00	20230605	2900	39.66	20230102	1.57	N	147830	500	100 억		763249	N	N	0	N	00	N
23	20231128	110911	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	20	2	0.49	8479934430	2062687	13.30	4230	4260	3975	5290	2850	4070	4111.11	3.82	0	-3511	4903	4486	4278	3861	3653	4382	3757	100	1220	500	2840	5	1	20000000	818	8.97	1.10	12	10.31	456.00	3734.00	5260	20230605	-22.24	2900	20230102	41.03	5260	-22.24	20230605	2900	41.03	20230102	5260	-22.24	20230605	2900	41.03	20230102	1.57	N	147830	500	100 억		763249	N	N	0	N	00	N
24	20231128	100907	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	-40	5	-0.98	7184495275	1743368	11.24	4230	4260	3975	5290	2850	4070	4121.05	3.82	0	6422	4903	4486	4278	3861	3653	4382	3757	100	1220	500	2840	5	1	20000000	806	8.84	1.08	12	8.72	456.00	3734.00	5260	20230605	-23.38	2900	20230102	38.97	5260	-23.38	20230605	2900	38.97	20230102	5260	-23.38	20230605	2900	38.97	20230102	1.57	N	147830	500	100 억		763249	N	N	0	N	00	N
25	20231128	090908	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	60	2	1.47	3893407060	929590	5.99	4230	4260	4095	5290	2850	4070	4188.32	3.82	0	-31467	4903	4486	4278	3861	3653	4382	3757	100	1220	500	2840	5	1	20000000	826	9.06	1.11	12	4.65	456.00	3734.00	5260	20230605	-21.48	2900	20230102	42.41	5260	-21.48	20230605	2900	42.41	20230102	5260	-21.48	20230605	2900	42.41	20230102	1.57	N	147830	500	100 억		763249	N	N	0	N	00	N
26	20231127	160904	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	-95	5	-2.28	65762377745	14759028	137.91	4500	4695	4070	5410	2920	4165	4455.93	3.72	0	19635	4665	4415	3915	3665	3165	4540	3790	100	1245	500	2910	5	1	20000000	814	8.93	1.09	12	73.80	456.00	3734.00	5260	20230605	-22.62	2900	20230102	40.34	5260	-22.62	20230605	2900	40.34	20230102	5260	-22.62	20230605	2900	40.34	20230102	1.54	N	147830	500	100 억		744596	N	N	0	N	00	N
27	20231127	150910	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	-35	5	-0.84	64034444630	14337026	133.97	4500	4695	4125	5410	2920	4165	4466.49	3.72	0	-5477	4665	4415	3915	3665	3165	4540	3790	100	1245	500	2910	5	1	20000000	826	9.06	1.11	12	71.69	456.00	3734.00	5260	20230605	-21.48	2900	20230102	42.41	5260	-21.48	20230605	2900	42.41	20230102	5260	-21.48	20230605	2900	42.41	20230102	1.54	N	147830	500	100 억		744596	N	N	0	N	00	N
28	20231127	140908	57	100.00	KOSDAQ		금속	N	N	N	N		N	4210	45	2	1.08	61711946770	13780150	128.76	4500	4695	4160	5410	2920	4165	4478.46	3.72	0	-9089	4665	4415	3915	3665	3165	4540	3790	100	1245	500	2910	5	1	20000000	842	9.23	1.13	12	68.90	456.00	3734.00	5260	20230605	-19.96	2900	20230102	45.17	5260	-19.96	20230605	2900	45.17	20230102	5260	-19.96	20230605	2900	45.17	20230102	1.54	N	147830	500	100 억		744596	N	N	0	N	00	N
29	20231127	130911	57	100.00	KOSDAQ		금속	N	N	N	N		N	4185	20	2	0.48	60091944705	13393688	125.15	4500	4695	4160	5410	2920	4165	4486.73	3.72	0	11641	4665	4415	3915	3665	3165	4540	3790	100	1245	500	2910	5	1	20000000	837	9.18	1.12	12	66.97	456.00	3734.00	5260	20230605	-20.44	2900	20230102	44.31	5260	-20.44	20230605	2900	44.31	20230102	5260	-20.44	20230605	2900	44.31	20230102	1.54	N	147830	500	100 억		744596	N	N	0	N	00	N
30	20231127	120914	57	100.00	KOSDAQ		금속	N	N	N	N		N	4235	70	2	1.68	57228874445	12710837	118.77	4500	4695	4220	5410	2920	4165	4502.53	3.72	0	-1993	4665	4415	3915	3665	3165	4540	3790	100	1245	500	2910	5	1	20000000	847	9.29	1.13	12	63.55	456.00	3734.00	5260	20230605	-19.49	2900	20230102	46.03	5260	-19.49	20230605	2900	46.03	20230102	5260	-19.49	20230605	2900	46.03	20230102	1.54	N	147830	500	100 억		744596	N	N	0	N	00	N
31	20231127	110859	57	100.00	KOSDAQ		금속	N	N	N	N		N	4325	160	2	3.84	54754799270	12131186	113.35	4500	4695	4270	5410	2920	4165	4513.73	3.72	0	-2251	4665	4415	3915	3665	3165	4540	3790	100	1245	500	2910	5	1	20000000	865	9.48	1.16	12	60.66	456.00	3734.00	5260	20230605	-17.78	2900	20230102	49.14	5260	-17.78	20230605	2900	49.14	20230102	5260	-17.78	20230605	2900	49.14	20230102	1.54	N	147830	500	100 억		744596	N	N	0	N	00	N
32	20231127	100857	57	100.00	KOSDAQ		금속	N	N	N	N		N	4585	420	2	10.08	46183271570	10177673	95.10	4500	4695	4360	5410	2920	4165	4537.92	3.72	0	-542	4665	4415	3915	3665	3165	4540	3790	100	1245	500	2910	5	1	20000000	917	10.05	1.23	12	50.89	456.00	3734.00	5260	20230605	-12.83	2900	20230102	58.10	5260	-12.83	20230605	2900	58.10	20230102	5260	-12.83	20230605	2900	58.10	20230102	1.54	N	147830	500	100 억		744596	N	N	0	N	00	N
33	20231127	090901	57	100.00	KOSDAQ		금속	N	N	N	N		N	4525	360	2	8.64	15245470710	3378515	31.57	4500	4620	4400	5410	2920	4165	4513.09	3.72	0	-814	4665	4415	3915	3665	3165	4540	3790	100	1245	500	2910	5	1	20000000	905	9.92	1.21	12	16.89	456.00	3734.00	5260	20230605	-13.97	2900	20230102	56.03	5260	-13.97	20230605	2900	56.03	20230102	5260	-13.97	20230605	2900	56.03	20230102	1.54	N	147830	500	100 억		744596	N	N	0	N	00	N
34	20231124	160854	57	100.00	KOSDAQ		금속	N	N	N	N		N	4165	960	1	29.95	43687467000	10700320	18230.69	3415	4165	3415	4165	2245	3205	4082.81	5.31	0	-316136	3311	3257	3226	3172	3141	3242	3157	100	960	500	2240	5	1	20000000	833	9.13	1.12	12	53.50	456.00	3734.00	5260	20230605	-20.82	2900	20230102	43.62	5260	-20.82	20230605	2900	43.62	20230102	5260	-20.82	20230605	2900	43.62	20230102	1.54	N	147830	500	100 억		1061060	N	N	0	N	00	N
35	20231124	150902	57	100.00	KOSDAQ		금속	N	N	N	N		N	4165	960	1	29.95	43668412125	10695745	18222.89	3415	4165	3415	4165	2245	3205	4082.78	5.31	0	-316136	3311	3257	3226	3172	3141	3242	3157	100	960	500	2240	5	1	20000000	833	9.13	1.12	12	53.48	456.00	3734.00	5260	20230605	-20.82	2900	20230102	43.62	5260	-20.82	20230605	2900	43.62	20230102	5260	-20.82	20230605	2900	43.62	20230102	1.54	N	147830	500	100 억		1061060	N	N	0	N	00	N
36	20231124	140902	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	920	2	28.71	41533591710	10182660	17348.72	3415	4165	3415	4165	2245	3205	4078.85	5.31	0	-298013	3311	3257	3226	3172	3141	3242	3157	100	960	500	2240	5	1	20000000	825	9.05	1.10	12	50.91	456.00	3734.00	5260	20230605	-21.58	2900	20230102	42.24	5260	-21.58	20230605	2900	42.24	20230102	5260	-21.58	20230605	2900	42.24	20230102	1.54	N	147830	500	100 억		1061060	N	N	0	N	00	N
37	20231124	130858	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	930	2	29.02	40166601840	9851665	16784.79	3415	4165	3415	4165	2245	3205	4077.14	5.31	0	-278573	3311	3257	3226	3172	3141	3242	3157	100	960	500	2240	5	1	20000000	827	9.07	1.11	12	49.26	456.00	3734.00	5260	20230605	-21.39	2900	20230102	42.59	5260	-21.39	20230605	2900	42.59	20230102	5260	-21.39	20230605	2900	42.59	20230102	1.54	N	147830	500	100 억		1061060	N	N	0	N	00	N
38	20231124	120904	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	930	2	29.02	38357746990	9414013	16039.14	3415	4165	3415	4165	2245	3205	4074.54	5.31	0	-266549	3311	3257	3226	3172	3141	3242	3157	100	960	500	2240	5	1	20000000	827	9.07	1.11	12	47.07	456.00	3734.00	5260	20230605	-21.39	2900	20230102	42.59	5260	-21.39	20230605	2900	42.59	20230102	5260	-21.39	20230605	2900	42.59	20230102	1.54	N	147830	500	100 억		1061060	N	N	0	N	00	N
39	20231124	110901	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	900	2	28.08	36659576530	8999274	15332.53	3415	4165	3415	4165	2245	3205	4073.61	5.31	0	-265806	3311	3257	3226	3172	3141	3242	3157	100	960	500	2240	5	1	20000000	821	9.00	1.10	12	45.00	456.00	3734.00	5260	20230605	-21.96	2900	20230102	41.55	5260	-21.96	20230605	2900	41.55	20230102	5260	-21.96	20230605	2900	41.55	20230102	1.54	N	147830	500	100 억		1061060	N	N	0	N	00	N
40	20231124	100900	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	915	2	28.55	33722015280	8288981	14122.37	3415	4165	3415	4165	2245	3205	4068.29	5.31	0	-241766	3311	3257	3226	3172	3141	3242	3157	100	960	500	2240	5	1	20000000	824	9.04	1.10	12	41.44	456.00	3734.00	5260	20230605	-21.67	2900	20230102	42.07	5260	-21.67	20230605	2900	42.07	20230102	5260	-21.67	20230605	2900	42.07	20230102	1.54	N	147830	500	100 억		1061060	N	N	0	N	00	N
41	20231124	090856	57	100.00	KOSDAQ		금속	N	N	N	N		N	3940	735	2	22.93	4091487865	1069136	1821.54	3415	4105	3415	4165	2245	3205	3826.91	5.31	0	-66167	3311	3257	3226	3172	3141	3242	3157	100	960	500	2240	5	1	20000000	788	8.64	1.06	12	5.35	456.00	3734.00	5260	20230605	-25.10	2900	20230102	35.86	5260	-25.10	20230605	2900	35.86	20230102	5260	-25.10	20230605	2900	35.86	20230102	1.54	N	147830	500	100 억		1061060	N	N	0	N	00	N
42	20231123	160847	57	100.00	KOSDAQ		금속	N	N	N	N		N	3205	-35	5	-1.08	180728645	56194	413.86	3245	3280	3195	4210	2270	3240	3216.16	5.45	0	-28499	3266	3252	3226	3212	3186	3260	3220	100	970	500	2260	5	1	20000000	641	7.03	0.86	12	0.28	456.00	3734.00	5260	20230605	-39.07	2900	20230102	10.52	5260	-39.07	20230605	2900	10.52	20230102	5260	-39.07	20230605	2900	10.52	20230102	1.53	N	147830	500	100 억		1089970	N	N	0	N	00	N
43	20231123	150915	57	100.00	KOSDAQ		금속	N	N	N	N		N	3205	-35	5	-1.08	173347070	53887	396.87	3245	3280	3200	4210	2270	3240	3216.86	5.45	0	-28414	3266	3252	3226	3212	3186	3260	3220	100	970	500	2260	5	1	20000000	641	7.03	0.86	12	0.27	456.00	3734.00	5260	20230605	-39.07	2900	20230102	10.52	5260	-39.07	20230605	2900	10.52	20230102	5260	-39.07	20230605	2900	10.52	20230102	1.53	N	147830	500	100 억		1089970	N	N	0	N	00	N
44	20231123	140914	57	100.00	KOSDAQ		금속	N	N	N	N		N	3220	-20	5	-0.62	142855565	44378	326.84	3245	3280	3205	4210	2270	3240	3219.06	5.45	0	-23043	3266	3252	3226	3212	3186	3260	3220	100	970	500	2260	5	1	20000000	644	7.06	0.86	12	0.22	456.00	3734.00	5260	20230605	-38.78	2900	20230102	11.03	5260	-38.78	20230605	2900	11.03	20230102	5260	-38.78	20230605	2900	11.03	20230102	1.53	N	147830	500	100 억		1089970	N	N	0	N	00	N
45	20231123	130914	57	100.00	KOSDAQ		금속	N	N	N	N		N	3210	-30	5	-0.93	125663025	39032	287.47	3245	3280	3205	4210	2270	3240	3219.49	5.45	0	-19310	3266	3252	3226	3212	3186	3260	3220	100	970	500	2260	5	1	20000000	642	7.04	0.86	12	0.20	456.00	3734.00	5260	20230605	-38.97	2900	20230102	10.69	5260	-38.97	20230605	2900	10.69	20230102	5260	-38.97	20230605	2900	10.69	20230102	1.53	N	147830	500	100 억		1089970	N	N	0	N	00	N
46	20231123	120901	57	100.00	KOSDAQ		금속	N	N	N	N		N	3210	-30	5	-0.93	102957725	31959	235.37	3245	3280	3205	4210	2270	3240	3221.56	5.45	0	-14479	3266	3252	3226	3212	3186	3260	3220	100	970	500	2260	5	1	20000000	642	7.04	0.86	12	0.16	456.00	3734.00	5260	20230605	-38.97	2900	20230102	10.69	5260	-38.97	20230605	2900	10.69	20230102	5260	-38.97	20230605	2900	10.69	20230102	1.53	N	147830	500	100 억		1089970	N	N	0	N	00	N
47	20231123	110922	57	100.00	KOSDAQ		금속	N	N	N	N		N	3225	-15	5	-0.46	89518440	27776	204.57	3245	3280	3205	4210	2270	3240	3222.87	5.45	0	-10793	3266	3252	3226	3212	3186	3260	3220	100	970	500	2260	5	1	20000000	645	7.07	0.86	12	0.14	456.00	3734.00	5260	20230605	-38.69	2900	20230102	11.21	5260	-38.69	20230605	2900	11.21	20230102	5260	-38.69	20230605	2900	11.21	20230102	1.53	N	147830	500	100 억		1089970	N	N	0	N	00	N
48	20231123	100903	57	100.00	KOSDAQ		금속	N	N	N	N		N	3235	-5	5	-0.15	36579440	11325	83.41	3245	3280	3210	4210	2270	3240	3229.97	5.45	0	-2910	3266	3252	3226	3212	3186	3260	3220	100	970	500	2260	5	1	20000000	647	7.09	0.87	12	0.06	456.00	3734.00	5260	20230605	-38.50	2900	20230102	11.55	5260	-38.50	20230605	2900	11.55	20230102	5260	-38.50	20230605	2900	11.55	20230102	1.53	N	147830	500	100 억		1089970	N	N	0	N	00	N
49	20231123	090859	57	100.00	KOSDAQ		금속	N	N	N	N		N	3275	35	2	1.08	5327030	1639	12.07	3245	3280	3240	4210	2270	3240	3250.17	5.45	0	-233	3266	3252	3226	3212	3186	3260	3220	100	970	500	2260	5	1	20000000	655	7.18	0.88	12	0.01	456.00	3734.00	5260	20230605	-37.74	2900	20230102	12.93	5260	-37.74	20230605	2900	12.93	20230102	5260	-37.74	20230605	2900	12.93	20230102	1.53	N	147830	500	100 억		1089970	N	N	0	N	00	N
50	20231122	160827	57	100.00	KOSDAQ		금속	N	N	N	N		N	3240	20	2	0.62	42020380	13066	34.83	3220	3240	3200	4185	2255	3220	3216.00	5.46	0	-1284	3340	3280	3215	3155	3090	3247	3122	100	965	500	2250	5	1	20000000	648	7.11	0.87	12	0.07	456.00	3734.00	5260	20230605	-38.40	2900	20230102	11.72	5260	-38.40	20230605	2900	11.72	20230102	5260	-38.40	20230605	2900	11.72	20230102	1.53	N	147830	500	100 억		1091234	N	N	0	N	00	N
51	20231122	150843	57	100.00	KOSDAQ		금속	N	N	N	N		N	3225	5	2	0.16	40898160	12719	33.90	3220	3240	3200	4185	2255	3220	3215.52	5.46	0	-1194	3340	3280	3215	3155	3090	3247	3122	100	965	500	2250	5	1	20000000	645	7.07	0.86	12	0.06	456.00	3734.00	5260	20230605	-38.69	2900	20230102	11.21	5260	-38.69	20230605	2900	11.21	20230102	5260	-38.69	20230605	2900	11.21	20230102	1.53	N	147830	500	100 억		1091234	N	N	0	N	00	N
52	20231122	140835	57	100.00	KOSDAQ		금속	N	N	N	N		N	3230	10	2	0.31	37475635	11657	31.07	3220	3240	3200	4185	2255	3220	3214.86	5.46	0	-1029	3340	3280	3215	3155	3090	3247	3122	100	965	500	2250	5	1	20000000	646	7.08	0.87	12	0.06	456.00	3734.00	5260	20230605	-38.59	2900	20230102	11.38	5260	-38.59	20230605	2900	11.38	20230102	5260	-38.59	20230605	2900	11.38	20230102	1.53	N	147830	500	100 억		1091234	N	N	0	N	00	N
53	20231122	130906	57	100.00	KOSDAQ		금속	N	N	N	N		N	3235	15	2	0.47	33073185	10293	27.43	3220	3240	3200	4185	2255	3220	3213.17	5.46	0	-405	3340	3280	3215	3155	3090	3247	3122	100	965	500	2250	5	1	20000000	647	7.09	0.87	12	0.05	456.00	3734.00	5260	20230605	-38.50	2900	20230102	11.55	5260	-38.50	20230605	2900	11.55	20230102	5260	-38.50	20230605	2900	11.55	20230102	1.53	N	147830	500	100 억		1091234	N	N	0	N	00	N
54	20231122	120909	57	100.00	KOSDAQ		금속	N	N	N	N		N	3230	10	2	0.31	28924995	9009	24.01	3220	3230	3200	4185	2255	3220	3210.68	5.46	0	-268	3340	3280	3215	3155	3090	3247	3122	100	965	500	2250	5	1	20000000	646	7.08	0.87	12	0.05	456.00	3734.00	5260	20230605	-38.59	2900	20230102	11.38	5260	-38.59	20230605	2900	11.38	20230102	5260	-38.59	20230605	2900	11.38	20230102	1.53	N	147830	500	100 억		1091234	N	N	0	N	00	N
55	20231122	110951	57	100.00	KOSDAQ		금속	N	N	N	N		N	3205	-15	5	-0.47	17302435	5389	14.36	3220	3230	3200	4185	2255	3220	3210.69	5.46	0	-1118	3340	3280	3215	3155	3090	3247	3122	100	965	500	2250	5	1	20000000	641	7.03	0.86	12	0.03	456.00	3734.00	5260	20230605	-39.07	2900	20230102	10.52	5260	-39.07	20230605	2900	10.52	20230102	5260	-39.07	20230605	2900	10.52	20230102	1.53	N	147830	500	100 억		1091234	N	N	0	N	00	N
56	20231122	100922	57	100.00	KOSDAQ		금속	N	N	N	N		N	3210	-10	5	-0.31	14999905	4672	12.45	3220	3230	3200	4185	2255	3220	3210.60	5.46	0	-1262	3340	3280	3215	3155	3090	3247	3122	100	965	500	2250	5	1	20000000	642	7.04	0.86	12	0.02	456.00	3734.00	5260	20230605	-38.97	2900	20230102	10.69	5260	-38.97	20230605	2900	10.69	20230102	5260	-38.97	20230605	2900	10.69	20230102	1.53	N	147830	500	100 억		1091234	N	N	0	N	00	N
57	20231122	090835	57	100.00	KOSDAQ		금속	N	N	N	N		N	3210	-10	5	-0.31	473245	147	0.39	3220	3220	3210	4185	2255	3220	3219.35	5.46	0	-38	3340	3280	3215	3155	3090	3247	3122	100	965	500	2250	5	1	20000000	642	7.04	0.86	12	0.00	456.00	3734.00	5260	20230605	-38.97	2900	20230102	10.69	5260	-38.97	20230605	2900	10.69	20230102	5260	-38.97	20230605	2900	10.69	20230102	1.53	N	147830	500	100 억		1091234	N	N	0	N	00	N
58	20231121	160839	57	100.00	KOSDAQ		금속	N	N	N	N		N	3220	-40	5	-1.23	121337060	37518	268.54	3270	3275	3150	4235	2285	3260	3234.10	5.51	0	-10763	3316	3287	3251	3222	3186	3270	3205	100	975	500	2280	5	1	20000000	644	7.06	0.86	12	0.19	456.00	3734.00	5260	20230605	-38.78	2900	20230102	11.03	5260	-38.78	20230605	2900	11.03	20230102	5260	-38.78	20230605	2900	11.03	20230102	1.53	N	147830	500	100 억		1101998	N	N	0	N	00	N
59	20231121	150840	57	100.00	KOSDAQ		금속	N	N	N	N		N	3240	-20	5	-0.61	84518590	26098	186.80	3270	3275	3150	4235	2285	3260	3238.51	5.51	0	-5035	3316	3287	3251	3222	3186	3270	3205	100	975	500	2280	5	1	20000000	648	7.11	0.87	12	0.13	456.00	3734.00	5260	20230605	-38.40	2900	20230102	11.72	5260	-38.40	20230605	2900	11.72	20230102	5260	-38.40	20230605	2900	11.72	20230102	1.53	N	147830	500	100 억		1101998	N	N	0	N	00	N
60	20231121	140829	57	100.00	KOSDAQ		금속	N	N	N	N		N	3230	-30	5	-0.92	78074220	24107	172.55	3270	3275	3150	4235	2285	3260	3238.65	5.51	0	-4478	3316	3287	3251	3222	3186	3270	3205	100	975	500	2280	5	1	20000000	646	7.08	0.87	12	0.12	456.00	3734.00	5260	20230605	-38.59	2900	20230102	11.38	5260	-38.59	20230605	2900	11.38	20230102	5260	-38.59	20230605	2900	11.38	20230102	1.53	N	147830	500	100 억		1101998	N	N	0	N	00	N
61	20231121	130823	57	100.00	KOSDAQ		금속	N	N	N	N		N	3270	10	2	0.31	40499410	12501	89.48	3270	3275	3150	4235	2285	3260	3239.69	5.51	0	373	3316	3287	3251	3222	3186	3270	3205	100	975	500	2280	5	1	20000000	654	7.17	0.88	12	0.06	456.00	3734.00	5260	20230605	-37.83	2900	20230102	12.76	5260	-37.83	20230605	2900	12.76	20230102	5260	-37.83	20230605	2900	12.76	20230102	1.53	N	147830	500	100 억		1101998	N	N	0	N	00	N
62	20231121	120822	57	100.00	KOSDAQ		금속	N	N	N	N		N	3250	-10	5	-0.31	30646720	9477	67.83	3270	3275	3150	4235	2285	3260	3233.80	5.51	0	-302	3316	3287	3251	3222	3186	3270	3205	100	975	500	2280	5	1	20000000	650	7.13	0.87	12	0.05	456.00	3734.00	5260	20230605	-38.21	2900	20230102	12.07	5260	-38.21	20230605	2900	12.07	20230102	5260	-38.21	20230605	2900	12.07	20230102	1.53	N	147830	500	100 억		1101998	N	N	0	N	00	N
63	20231121	110819	57	100.00	KOSDAQ		금속	N	N	N	N		N	3255	-5	5	-0.15	27109780	8390	60.05	3270	3275	3150	4235	2285	3260	3231.20	5.51	0	-289	3316	3287	3251	3222	3186	3270	3205	100	975	500	2280	5	1	20000000	651	7.14	0.87	12	0.04	456.00	3734.00	5260	20230605	-38.12	2900	20230102	12.24	5260	-38.12	20230605	2900	12.24	20230102	5260	-38.12	20230605	2900	12.24	20230102	1.53	N	147830	500	100 억		1101998	N	N	0	N	00	N
64	20231121	100758	57	100.00	KOSDAQ		금속	N	N	N	N		N	3245	-15	5	-0.46	22246510	6894	49.35	3270	3275	3150	4235	2285	3260	3226.93	5.51	0	-245	3316	3287	3251	3222	3186	3270	3205	100	975	500	2280	5	1	20000000	649	7.12	0.87	12	0.03	456.00	3734.00	5260	20230605	-38.31	2900	20230102	11.90	5260	-38.31	20230605	2900	11.90	20230102	5260	-38.31	20230605	2900	11.90	20230102	1.53	N	147830	500	100 억		1101998	N	N	0	N	00	N
65	20231121	090812	57	100.00	KOSDAQ		금속	N	N	N	N		N	3245	-15	5	-0.46	15956115	4961	35.51	3270	3275	3150	4235	2285	3260	3216.30	5.51	0	170	3316	3287	3251	3222	3186	3270	3205	100	975	500	2280	5	1	20000000	649	7.12	0.87	12	0.02	456.00	3734.00	5260	20230605	-38.31	2900	20230102	11.90	5260	-38.31	20230605	2900	11.90	20230102	5260	-38.31	20230605	2900	11.90	20230102	1.53	N	147830	500	100 억		1101998	N	N	0	N	00	N
66	20231120	160815	57	100.00	KOSDAQ		금속	N	N	N	N		N	3260	40	2	1.24	45396640	13970	92.19	3270	3280	3215	4185	2255	3220	3249.58	5.52	0	-2280	3370	3295	3255	3180	3140	3275	3160	100	965	500	2250	5	1	20000000	652	7.15	0.87	12	0.07	456.00	3734.00	5260	20230605	-38.02	2900	20230102	12.41	5260	-38.02	20230605	2900	12.41	20230102	5260	-38.02	20230605	2900	12.41	20230102	1.54	N	147830	500	100 억		1104069	N	N	0	N	00	N
67	20231120	150823	57	100.00	KOSDAQ		금속	N	N	N	N		N	3245	25	2	0.78	43393520	13355	88.13	3270	3280	3215	4185	2255	3220	3249.23	5.52	0	-2088	3370	3295	3255	3180	3140	3275	3160	100	965	500	2250	5	1	20000000	649	7.12	0.87	12	0.07	456.00	3734.00	5260	20230605	-38.31	2900	20230102	11.90	5260	-38.31	20230605	2900	11.90	20230102	5260	-38.31	20230605	2900	11.90	20230102	1.54	N	147830	500	100 억		1104069	N	N	0	N	00	N
68	20231120	140822	57	100.00	KOSDAQ		금속	N	N	N	N		N	3255	35	2	1.09	38563425	11871	78.34	3270	3280	3215	4185	2255	3220	3248.54	5.52	0	-2709	3370	3295	3255	3180	3140	3275	3160	100	965	500	2250	5	1	20000000	651	7.14	0.87	12	0.06	456.00	3734.00	5260	20230605	-38.12	2900	20230102	12.24	5260	-38.12	20230605	2900	12.24	20230102	5260	-38.12	20230605	2900	12.24	20230102	1.54	N	147830	500	100 억		1104069	N	N	0	N	00	N
69	20231120	130817	57	100.00	KOSDAQ		금속	N	N	N	N		N	3255	35	2	1.09	35611140	10964	72.35	3270	3280	3215	4185	2255	3220	3248.01	5.52	0	-2108	3370	3295	3255	3180	3140	3275	3160	100	965	500	2250	5	1	20000000	651	7.14	0.87	12	0.05	456.00	3734.00	5260	20230605	-38.12	2900	20230102	12.24	5260	-38.12	20230605	2900	12.24	20230102	5260	-38.12	20230605	2900	12.24	20230102	1.54	N	147830	500	100 억		1104069	N	N	0	N	00	N
70	20231120	120820	57	100.00	KOSDAQ		금속	N	N	N	N		N	3250	30	2	0.93	32093465	9878	65.18	3270	3280	3215	4185	2255	3220	3248.98	5.52	0	-2334	3370	3295	3255	3180	3140	3275	3160	100	965	500	2250	5	1	20000000	650	7.13	0.87	12	0.05	456.00	3734.00	5260	20230605	-38.21	2900	20230102	12.07	5260	-38.21	20230605	2900	12.07	20230102	5260	-38.21	20230605	2900	12.07	20230102	1.54	N	147830	500	100 억		1104069	N	N	0	N	00	N
71	20231120	110818	57	100.00	KOSDAQ		금속	N	N	N	N		N	3260	40	2	1.24	24103770	7415	48.93	3270	3280	3215	4185	2255	3220	3250.68	5.52	0	-2137	3370	3295	3255	3180	3140	3275	3160	100	965	500	2250	5	1	20000000	652	7.15	0.87	12	0.04	456.00	3734.00	5260	20230605	-38.02	2900	20230102	12.41	5260	-38.02	20230605	2900	12.41	20230102	5260	-38.02	20230605	2900	12.41	20230102	1.54	N	147830	500	100 억		1104069	N	N	0	N	00	N
72	20231120	100814	57	100.00	KOSDAQ		금속	N	N	N	N		N	3270	50	2	1.55	20907360	6434	42.46	3270	3280	3215	4185	2255	3220	3249.51	5.52	0	-2118	3370	3295	3255	3180	3140	3275	3160	100	965	500	2250	5	1	20000000	654	7.17	0.88	12	0.03	456.00	3734.00	5260	20230605	-37.83	2900	20230102	12.76	5260	-37.83	20230605	2900	12.76	20230102	5260	-37.83	20230605	2900	12.76	20230102	1.54	N	147830	500	100 억		1104069	N	N	0	N	00	N
73	20231120	090823	57	100.00	KOSDAQ		금속	N	N	N	N		N	3240	20	2	0.62	3258805	1010	6.66	3270	3270	3215	4185	2255	3220	3226.54	5.52	0	-893	3370	3295	3255	3180	3140	3275	3160	100	965	500	2250	5	1	20000000	648	7.11	0.87	12	0.01	456.00	3734.00	5260	20230605	-38.40	2900	20230102	11.72	5260	-38.40	20230605	2900	11.72	20230102	5260	-38.40	20230605	2900	11.72	20230102	1.54	N	147830	500	100 억		1104069	N	N	0	N	00	N
74	20231117	160838	57	100.00	KOSDAQ		금속	N	N	N	N		N	3220	-70	5	-2.13	49210950	15154	46.12	3290	3330	3215	4275	2305	3290	3247.39	5.56	0	-8479	3373	3331	3303	3261	3233	3317	3247	100	985	500	2300	5	1	20000000	644	7.06	0.86	12	0.08	456.00	3734.00	5260	20230605	-38.78	2900	20230102	11.03	5260	-38.78	20230605	2900	11.03	20230102	5260	-38.78	20230605	2900	11.03	20230102	1.53	N	147830	500	100 억		1112549	N	N	0	N	00	N
75	20231117	150844	57	100.00	KOSDAQ		금속	N	N	N	N		N	3220	-70	5	-2.13	46427625	14290	43.49	3290	3330	3215	4275	2305	3290	3248.96	5.56	0	-8420	3373	3331	3303	3261	3233	3317	3247	100	985	500	2300	5	1	20000000	644	7.06	0.86	12	0.07	456.00	3734.00	5260	20230605	-38.78	2900	20230102	11.03	5260	-38.78	20230605	2900	11.03	20230102	5260	-38.78	20230605	2900	11.03	20230102	1.53	N	147830	500	100 억		1112549	N	N	0	N	00	N
76	20231117	140839	57	100.00	KOSDAQ		금속	N	N	N	N		N	3235	-55	5	-1.67	40006235	12299	37.43	3290	3330	3230	4275	2305	3290	3252.80	5.56	0	-8191	3373	3331	3303	3261	3233	3317	3247	100	985	500	2300	5	1	20000000	647	7.09	0.87	12	0.06	456.00	3734.00	5260	20230605	-38.50	2900	20230102	11.55	5260	-38.50	20230605	2900	11.55	20230102	5260	-38.50	20230605	2900	11.55	20230102	1.53	N	147830	500	100 억		1112549	N	N	0	N	00	N
77	20231117	130838	57	100.00	KOSDAQ		금속	N	N	N	N		N	3240	-50	5	-1.52	37891695	11645	35.44	3290	3330	3230	4275	2305	3290	3253.90	5.56	0	-7590	3373	3331	3303	3261	3233	3317	3247	100	985	500	2300	5	1	20000000	648	7.11	0.87	12	0.06	456.00	3734.00	5260	20230605	-38.40	2900	20230102	11.72	5260	-38.40	20230605	2900	11.72	20230102	5260	-38.40	20230605	2900	11.72	20230102	1.53	N	147830	500	100 억		1112549	N	N	0	N	00	N
78	20231117	120839	57	100.00	KOSDAQ		금속	N	N	N	N		N	3245	-45	5	-1.37	36495005	11214	34.13	3290	3330	3230	4275	2305	3290	3254.41	5.56	0	-7335	3373	3331	3303	3261	3233	3317	3247	100	985	500	2300	5	1	20000000	649	7.12	0.87	12	0.06	456.00	3734.00	5260	20230605	-38.31	2900	20230102	11.90	5260	-38.31	20230605	2900	11.90	20230102	5260	-38.31	20230605	2900	11.90	20230102	1.53	N	147830	500	100 억		1112549	N	N	0	N	00	N
79	20231117	110843	57	100.00	KOSDAQ		금속	N	N	N	N		N	3235	-55	5	-1.67	34836255	10702	32.57	3290	3330	3230	4275	2305	3290	3255.12	5.56	0	-7322	3373	3331	3303	3261	3233	3317	3247	100	985	500	2300	5	1	20000000	647	7.09	0.87	12	0.05	456.00	3734.00	5260	20230605	-38.50	2900	20230102	11.55	5260	-38.50	20230605	2900	11.55	20230102	5260	-38.50	20230605	2900	11.55	20230102	1.53	N	147830	500	100 억		1112549	N	N	0	N	00	N
80	20231117	100840	57	100.00	KOSDAQ		금속	N	N	N	N		N	3255	-35	5	-1.06	22129710	6782	20.64	3290	3330	3245	4275	2305	3290	3263.01	5.56	0	-3876	3373	3331	3303	3261	3233	3317	3247	100	985	500	2300	5	1	20000000	651	7.14	0.87	12	0.03	456.00	3734.00	5260	20230605	-38.12	2900	20230102	12.24	5260	-38.12	20230605	2900	12.24	20230102	5260	-38.12	20230605	2900	12.24	20230102	1.53	N	147830	500	100 억		1112549	N	N	0	N	00	N
81	20231117	090842	57	100.00	KOSDAQ		금속	N	N	N	N		N	3325	35	2	1.06	2123595	645	1.96	3290	3330	3290	4275	2305	3290	3292.40	5.56	0	-486	3373	3331	3303	3261	3233	3317	3247	100	985	500	2300	5	1	20000000	665	7.29	0.89	12	0.00	456.00	3734.00	5260	20230605	-36.79	2900	20230102	14.66	5260	-36.79	20230605	2900	14.66	20230102	5260	-36.79	20230605	2900	14.66	20230102	1.53	N	147830	500	100 억		1112549	N	N	0	N	00	N
82	20231116	160840	57	100.00	KOSDAQ		금속	N	N	N	N		N	3295	-30	5	-0.90	105255050	31810	128.93	3325	3345	3275	4320	2330	3325	3308.87	5.61	0	-9117	3361	3342	3306	3287	3251	3352	3297	100	995	500	2320	5	1	20000000	659	7.23	0.88	12	0.16	456.00	3734.00	5260	20230605	-37.36	2900	20230102	13.62	5260	-37.36	20230605	2900	13.62	20230102	5260	-37.36	20230605	2900	13.62	20230102	1.55	N	147830	500	100 억		1122001	N	N	0	N	00	N
83	20231116	150834	57	100.00	KOSDAQ		금속	N	N	N	N		N	3295	-30	5	-0.90	91633540	27670	112.15	3325	3345	3275	4320	2330	3325	3311.66	5.61	0	-6240	3361	3342	3306	3287	3251	3352	3297	100	995	500	2320	5	1	20000000	659	7.23	0.88	12	0.14	456.00	3734.00	5260	20230605	-37.36	2900	20230102	13.62	5260	-37.36	20230605	2900	13.62	20230102	5260	-37.36	20230605	2900	13.62	20230102	1.55	N	147830	500	100 억		1122001	N	N	0	N	00	N
84	20231116	140812	57	100.00	KOSDAQ		금속	N	N	N	N		N	3295	-30	5	-0.90	76125585	22953	93.03	3325	3345	3275	4320	2330	3325	3316.59	5.61	0	-3572	3361	3342	3306	3287	3251	3352	3297	100	995	500	2320	5	1	20000000	659	7.23	0.88	12	0.11	456.00	3734.00	5260	20230605	-37.36	2900	20230102	13.62	5260	-37.36	20230605	2900	13.62	20230102	5260	-37.36	20230605	2900	13.62	20230102	1.55	N	147830	500	100 억		1122001	N	N	0	N	00	N
85	20231116	130834	57	100.00	KOSDAQ		금속	N	N	N	N		N	3310	-15	5	-0.45	73557165	22173	89.87	3325	3345	3275	4320	2330	3325	3317.42	5.61	0	-3152	3361	3342	3306	3287	3251	3352	3297	100	995	500	2320	5	1	20000000	662	7.26	0.89	12	0.11	456.00	3734.00	5260	20230605	-37.07	2900	20230102	14.14	5260	-37.07	20230605	2900	14.14	20230102	5260	-37.07	20230605	2900	14.14	20230102	1.55	N	147830	500	100 억		1122001	N	N	0	N	00	N
86	20231116	120836	57	100.00	KOSDAQ		금속	N	N	N	N		N	3300	-25	5	-0.75	70775300	21331	86.45	3325	3345	3275	4320	2330	3325	3317.96	5.61	0	-2641	3361	3342	3306	3287	3251	3352	3297	100	995	500	2320	5	1	20000000	660	7.24	0.88	12	0.11	456.00	3734.00	5260	20230605	-37.26	2900	20230102	13.79	5260	-37.26	20230605	2900	13.79	20230102	5260	-37.26	20230605	2900	13.79	20230102	1.55	N	147830	500	100 억		1122001	N	N	0	N	00	N
87	20231116	110834	57	100.00	KOSDAQ		금속	N	N	N	N		N	3310	-15	5	-0.45	51309385	15424	62.51	3325	3345	3290	4320	2330	3325	3326.59	5.61	0	-1899	3361	3342	3306	3287	3251	3352	3297	100	995	500	2320	5	1	20000000	662	7.26	0.89	12	0.08	456.00	3734.00	5260	20230605	-37.07	2900	20230102	14.14	5260	-37.07	20230605	2900	14.14	20230102	5260	-37.07	20230605	2900	14.14	20230102	1.55	N	147830	500	100 억		1122001	N	N	0	N	00	N
88	20231116	100834	57	100.00	KOSDAQ		금속	N	N	N	N		N	3345	20	2	0.60	6309390	1898	7.69	3325	3345	3290	4320	2330	3325	3324.23	5.61	0	396	3361	3342	3306	3287	3251	3352	3297	100	995	500	2320	5	1	20000000	669	7.34	0.90	12	0.01	456.00	3734.00	5260	20230605	-36.41	2900	20230102	15.34	5260	-36.41	20230605	2900	15.34	20230102	5260	-36.41	20230605	2900	15.34	20230102	1.55	N	147830	500	100 억		1122001	N	N	0	N	00	N
89	20231116	090838	57	100.00	KOSDAQ		금속	N	N	N	N		N	3325	0	3	0.00	0	0	0.00	0	0	0	4320	2330	3325	0.00	5.61	0	0	3361	3342	3306	3287	3251	3352	3297	100	995	500	2320	5	1	20000000	665	7.29	0.89	12	0.00	456.00	3734.00	5260	20230605	-36.79	2900	20230102	14.66	5260	-36.79	20230605	2900	14.66	20230102	5260	-36.79	20230605	2900	14.66	20230102	1.55	N	147830	500	100 억		1122001	N	N	0	N	00	N
90	20231115	160740	57	100.00	KOSDAQ		금속	N	N	N	N		N	3325	70	2	2.15	81566230	24663	209.11	3295	3325	3270	4230	2280	3255	3307.21	5.57	0	8249	3335	3295	3235	3195	3135	3315	3215	100	975	500	2270	5	1	20000000	665	7.29	0.89	12	0.12	456.00	3734.00	5260	20230605	-36.79	2900	20230102	14.66	5260	-36.79	20230605	2900	14.66	20230102	5260	-36.79	20230605	2900	14.66	20230102	1.57	N	147830	500	100 억		1113788	N	N	0	N	00	N
91	20231115	150849	57	100.00	KOSDAQ		금속	N	N	N	N		N	3320	65	2	2.00	74610405	22567	191.34	3295	3325	3270	4230	2280	3255	3306.17	5.57	0	8107	3335	3295	3235	3195	3135	3315	3215	100	975	500	2270	5	1	20000000	664	7.28	0.89	12	0.11	456.00	3734.00	5260	20230605	-36.88	2900	20230102	14.48	5260	-36.88	20230605	2900	14.48	20230102	5260	-36.88	20230605	2900	14.48	20230102	1.57	N	147830	500	100 억		1113788	N	N	0	N	00	N
92	20231115	140846	57	100.00	KOSDAQ		금속	N	N	N	N		N	3310	55	2	1.69	66299435	20060	170.09	3295	3325	3270	4230	2280	3255	3305.06	5.57	0	7222	3335	3295	3235	3195	3135	3315	3215	100	975	500	2270	5	1	20000000	662	7.26	0.89	12	0.10	456.00	3734.00	5260	20230605	-37.07	2900	20230102	14.14	5260	-37.07	20230605	2900	14.14	20230102	5260	-37.07	20230605	2900	14.14	20230102	1.57	N	147830	500	100 억		1113788	N	N	0	N	00	N
93	20231115	130847	57	100.00	KOSDAQ		금속	N	N	N	N		N	3315	60	2	1.84	61078010	18484	156.72	3295	3325	3270	4230	2280	3255	3304.37	5.57	0	7030	3335	3295	3235	3195	3135	3315	3215	100	975	500	2270	5	1	20000000	663	7.27	0.89	12	0.09	456.00	3734.00	5260	20230605	-36.98	2900	20230102	14.31	5260	-36.98	20230605	2900	14.31	20230102	5260	-36.98	20230605	2900	14.31	20230102	1.57	N	147830	500	100 억		1113788	N	N	0	N	00	N
94	20231115	120849	57	100.00	KOSDAQ		금속	N	N	N	N		N	3320	65	2	2.00	54504135	16497	139.88	3295	3325	3270	4230	2280	3255	3303.88	5.57	0	6958	3335	3295	3235	3195	3135	3315	3215	100	975	500	2270	5	1	20000000	664	7.28	0.89	12	0.08	456.00	3734.00	5260	20230605	-36.88	2900	20230102	14.48	5260	-36.88	20230605	2900	14.48	20230102	5260	-36.88	20230605	2900	14.48	20230102	1.57	N	147830	500	100 억		1113788	N	N	0	N	00	N
95	20231115	110858	57	100.00	KOSDAQ		금속	N	N	N	N		N	3310	55	2	1.69	48145500	14580	123.62	3295	3320	3270	4230	2280	3255	3302.16	5.57	0	6761	3335	3295	3235	3195	3135	3315	3215	100	975	500	2270	5	1	20000000	662	7.26	0.89	12	0.07	456.00	3734.00	5260	20230605	-37.07	2900	20230102	14.14	5260	-37.07	20230605	2900	14.14	20230102	5260	-37.07	20230605	2900	14.14	20230102	1.57	N	147830	500	100 억		1113788	N	N	0	N	00	N
96	20231115	100851	57	100.00	KOSDAQ		금속	N	N	N	N		N	3310	55	2	1.69	32479760	9853	83.54	3295	3315	3270	4230	2280	3255	3296.43	5.57	0	6736	3335	3295	3235	3195	3135	3315	3215	100	975	500	2270	5	1	20000000	662	7.26	0.89	12	0.05	456.00	3734.00	5260	20230605	-37.07	2900	20230102	14.14	5260	-37.07	20230605	2900	14.14	20230102	5260	-37.07	20230605	2900	14.14	20230102	1.57	N	147830	500	100 억		1113788	N	N	0	N	00	N
97	20231115	090842	57	100.00	KOSDAQ		금속	N	N	N	N		N	3290	35	2	1.08	3316090	1010	8.56	3295	3295	3270	4230	2280	3255	3283.26	5.57	0	325	3335	3295	3235	3195	3135	3315	3215	100	975	500	2270	5	1	20000000	658	7.21	0.88	12	0.01	456.00	3734.00	5260	20230605	-37.45	2900	20230102	13.45	5260	-37.45	20230605	2900	13.45	20230102	5260	-37.45	20230605	2900	13.45	20230102	1.57	N	147830	500	100 억		1113788	N	N	0	N	00	N
98	20231114	160831	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3255	30	2	0.93	38316710	11794	10.93	3175	3275	3175	4190	2260	3225	3248.83	5.57	0	317	3428	3326	3248	3146	3068	3287	3107	100	965	500	2250	5	1	20000000	651	7.14	0.87	12	0.06	456.00	3734.00	5260	20230605	-38.12	2900	20230102	12.24	5260	-38.12	20230605	2900	12.24	20230102	5260	-38.12	20230605	2900	12.24	20230102	1.56	N	147830	500	100 억		1113471	N	N	0	N	00	N
99	20231114	150834	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3255	30	2	0.93	36028445	11091	10.28	3175	3275	3175	4190	2260	3225	3248.44	5.57	0	298	3428	3326	3248	3146	3068	3287	3107	100	965	500	2250	5	1	20000000	651	7.14	0.87	12	0.06	456.00	3734.00	5260	20230605	-38.12	2900	20230102	12.24	5260	-38.12	20230605	2900	12.24	20230102	5260	-38.12	20230605	2900	12.24	20230102	1.56	N	147830	500	100 억		1113471	N	N	0	N	00	N
100	20231114	140833	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3265	40	2	1.24	31160735	9590	8.89	3175	3275	3175	4190	2260	3225	3249.29	5.57	0	176	3428	3326	3248	3146	3068	3287	3107	100	965	500	2250	5	1	20000000	653	7.16	0.87	12	0.05	456.00	3734.00	5260	20230605	-37.93	2900	20230102	12.59	5260	-37.93	20230605	2900	12.59	20230102	5260	-37.93	20230605	2900	12.59	20230102	1.56	N	147830	500	100 억		1113471	N	N	0	N	00	N
101	20231114	130835	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3250	25	2	0.78	24553655	7562	7.01	3175	3275	3175	4190	2260	3225	3246.98	5.57	0	91	3428	3326	3248	3146	3068	3287	3107	100	965	500	2250	5	1	20000000	650	7.13	0.87	12	0.04	456.00	3734.00	5260	20230605	-38.21	2900	20230102	12.07	5260	-38.21	20230605	2900	12.07	20230102	5260	-38.21	20230605	2900	12.07	20230102	1.56	N	147830	500	100 억		1113471	N	N	0	N	00	N
102	20231114	120837	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3260	35	2	1.09	20849535	6421	5.95	3175	3275	3175	4190	2260	3225	3247.09	5.57	0	91	3428	3326	3248	3146	3068	3287	3107	100	965	500	2250	5	1	20000000	652	7.15	0.87	12	0.03	456.00	3734.00	5260	20230605	-38.02	2900	20230102	12.41	5260	-38.02	20230605	2900	12.41	20230102	5260	-38.02	20230605	2900	12.41	20230102	1.56	N	147830	500	100 억		1113471	N	N	0	N	00	N
103	20231114	110845	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3275	50	2	1.55	10922770	3364	3.12	3175	3275	3175	4190	2260	3225	3246.96	5.57	0	-18	3428	3326	3248	3146	3068	3287	3107	100	965	500	2250	5	1	20000000	655	7.18	0.88	12	0.02	456.00	3734.00	5260	20230605	-37.74	2900	20230102	12.93	5260	-37.74	20230605	2900	12.93	20230102	5260	-37.74	20230605	2900	12.93	20230102	1.56	N	147830	500	100 억		1113471	N	N	0	N	00	N
104	20231114	100836	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3245	20	2	0.62	6248365	1934	1.79	3175	3260	3175	4190	2260	3225	3230.80	5.57	0	330	3428	3326	3248	3146	3068	3287	3107	100	965	500	2250	5	1	20000000	649	7.12	0.87	12	0.01	456.00	3734.00	5260	20230605	-38.31	2900	20230102	11.90	5260	-38.31	20230605	2900	11.90	20230102	5260	-38.31	20230605	2900	11.90	20230102	1.56	N	147830	500	100 억		1113471	N	N	0	N	00	N
105	20231114	090827	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3230	5	2	0.16	1547710	485	0.45	3175	3230	3175	4190	2260	3225	3191.15	5.57	0	124	3428	3326	3248	3146	3068	3287	3107	100	965	500	2250	5	1	20000000	646	7.08	0.87	12	0.00	456.00	3734.00	5260	20230605	-38.59	2900	20230102	11.38	5260	-38.59	20230605	2900	11.38	20230102	5260	-38.59	20230605	2900	11.38	20230102	1.56	N	147830	500	100 억		1113471	N	N	0	N	00	N
106	20231113	160820	57	100.00	KOSDAQ		금속	N	N	N	N		N	3225	-95	5	-2.86	346208560	107768	458.12	3310	3350	3170	4315	2325	3320	3212.54	5.50	0	13058	3383	3351	3298	3266	3213	3325	3240	100	995	500	2320	5	1	20000000	645	7.07	0.86	12	0.54	456.00	3734.00	5260	20230605	-38.69	2900	20230102	11.21	5260	-38.69	20230605	2900	11.21	20230102	5260	-38.69	20230605	2900	11.21	20230102	1.54	N	147830	500	100 억		1100659	N	N	0	N	00	N
107	20231113	150818	57	100.00	KOSDAQ		금속	N	N	N	N		N	3220	-100	5	-3.01	307789010	95833	407.38	3310	3350	3170	4315	2325	3320	3211.72	5.50	0	22299	3383	3351	3298	3266	3213	3325	3240	100	995	500	2320	5	1	20000000	644	7.06	0.86	12	0.48	456.00	3734.00	5260	20230605	-38.78	2900	20230102	11.03	5260	-38.78	20230605	2900	11.03	20230102	5260	-38.78	20230605	2900	11.03	20230102	1.54	N	147830	500	100 억		1100659	N	N	0	N	00	N
108	20231113	140817	57	100.00	KOSDAQ		금속	N	N	N	N		N	3205	-115	5	-3.46	247755465	77062	327.59	3310	3350	3170	4315	2325	3320	3215.01	5.50	0	29755	3383	3351	3298	3266	3213	3325	3240	100	995	500	2320	5	1	20000000	641	7.03	0.86	12	0.39	456.00	3734.00	5260	20230605	-39.07	2900	20230102	10.52	5260	-39.07	20230605	2900	10.52	20230102	5260	-39.07	20230605	2900	10.52	20230102	1.54	N	147830	500	100 억		1100659	N	N	0	N	00	N
109	20231113	130815	57	100.00	KOSDAQ		금속	N	N	N	N		N	3215	-105	5	-3.16	158073350	48919	207.95	3310	3350	3185	4315	2325	3320	3231.33	5.50	0	13656	3383	3351	3298	3266	3213	3325	3240	100	995	500	2320	5	1	20000000	643	7.05	0.86	12	0.24	456.00	3734.00	5260	20230605	-38.88	2900	20230102	10.86	5260	-38.88	20230605	2900	10.86	20230102	5260	-38.88	20230605	2900	10.86	20230102	1.54	N	147830	500	100 억		1100659	N	N	0	N	00	N
110	20231113	120817	57	100.00	KOSDAQ		금속	N	N	N	N		N	3215	-105	5	-3.16	141402080	43718	185.84	3310	3350	3185	4315	2325	3320	3234.41	5.50	0	14122	3383	3351	3298	3266	3213	3325	3240	100	995	500	2320	5	1	20000000	643	7.05	0.86	12	0.22	456.00	3734.00	5260	20230605	-38.88	2900	20230102	10.86	5260	-38.88	20230605	2900	10.86	20230102	5260	-38.88	20230605	2900	10.86	20230102	1.54	N	147830	500	100 억		1100659	N	N	0	N	00	N
111	20231113	110814	57	100.00	KOSDAQ		금속	N	N	N	N		N	3300	-20	5	-0.60	36271270	10965	46.61	3310	3350	3285	4315	2325	3320	3307.91	5.50	0	-3590	3383	3351	3298	3266	3213	3325	3240	100	995	500	2320	5	1	20000000	660	7.24	0.88	12	0.05	456.00	3734.00	5260	20230605	-37.26	2900	20230102	13.79	5260	-37.26	20230605	2900	13.79	20230102	5260	-37.26	20230605	2900	13.79	20230102	1.54	N	147830	500	100 억		1100659	N	N	0	N	00	N
112	20231113	100812	57	100.00	KOSDAQ		금속	N	N	N	N		N	3305	-15	5	-0.45	31725270	9585	40.75	3310	3350	3300	4315	2325	3320	3309.89	5.50	0	-2516	3383	3351	3298	3266	3213	3325	3240	100	995	500	2320	5	1	20000000	661	7.25	0.89	12	0.05	456.00	3734.00	5260	20230605	-37.17	2900	20230102	13.97	5260	-37.17	20230605	2900	13.97	20230102	5260	-37.17	20230605	2900	13.97	20230102	1.54	N	147830	500	100 억		1100659	N	N	0	N	00	N
113	20231113	090819	57	100.00	KOSDAQ		금속	N	N	N	N		N	3325	5	2	0.15	3420045	1032	4.39	3310	3325	3310	4315	2325	3320	3314.00	5.50	0	181	3383	3351	3298	3266	3213	3325	3240	100	995	500	2320	5	1	20000000	665	7.29	0.89	12	0.01	456.00	3734.00	5260	20230605	-36.79	2900	20230102	14.66	5260	-36.79	20230605	2900	14.66	20230102	5260	-36.79	20230605	2900	14.66	20230102	1.54	N	147830	500	100 억		1100659	N	N	0	N	00	N
114	20231110	160832	57	100.00	KOSDAQ		금속	N	N	N	N		N	3320	5	2	0.15	77122980	23524	74.47	3325	3330	3245	4305	2325	3315	3278.43	5.54	0	-7932	3368	3341	3308	3281	3248	3325	3265	100	990	500	2320	5	1	20000000	664	7.28	0.89	12	0.12	456.00	3734.00	5260	20230605	-36.88	2900	20230102	14.48	5260	-36.88	20230605	2900	14.48	20230102	5260	-36.88	20230605	2900	14.48	20230102	1.54	N	147830	500	100 억		1108592	N	N	0	N	00	N
115	20231110	150832	57	100.00	KOSDAQ		금속	N	N	N	N		N	3300	-15	5	-0.45	72192195	22036	69.76	3325	3330	3245	4305	2325	3315	3276.05	5.54	0	-7513	3368	3341	3308	3281	3248	3325	3265	100	990	500	2320	5	1	20000000	660	7.24	0.88	12	0.11	456.00	3734.00	5260	20230605	-37.26	2900	20230102	13.79	5260	-37.26	20230605	2900	13.79	20230102	5260	-37.26	20230605	2900	13.79	20230102	1.54	N	147830	500	100 억		1108592	N	N	0	N	00	N
116	20231110	140823	57	100.00	KOSDAQ		금속	N	N	N	N		N	3305	-10	5	-0.30	70747855	21598	68.38	3325	3330	3245	4305	2325	3315	3275.61	5.54	0	-7286	3368	3341	3308	3281	3248	3325	3265	100	990	500	2320	5	1	20000000	661	7.25	0.89	12	0.11	456.00	3734.00	5260	20230605	-37.17	2900	20230102	13.97	5260	-37.17	20230605	2900	13.97	20230102	5260	-37.17	20230605	2900	13.97	20230102	1.54	N	147830	500	100 억		1108592	N	N	0	N	00	N
117	20231110	130823	57	100.00	KOSDAQ		금속	N	N	N	N		N	3280	-35	5	-1.06	59957805	18312	57.97	3325	3330	3245	4305	2325	3315	3274.17	5.54	0	-6904	3368	3341	3308	3281	3248	3325	3265	100	990	500	2320	5	1	20000000	656	7.19	0.88	12	0.09	456.00	3734.00	5260	20230605	-37.64	2900	20230102	13.10	5260	-37.64	20230605	2900	13.10	20230102	5260	-37.64	20230605	2900	13.10	20230102	1.54	N	147830	500	100 억		1108592	N	N	0	N	00	N
118	20231110	120827	57	100.00	KOSDAQ		금속	N	N	N	N		N	3305	-10	5	-0.30	55778040	17040	53.95	3325	3330	3245	4305	2325	3315	3273.28	5.54	0	-6957	3368	3341	3308	3281	3248	3325	3265	100	990	500	2320	5	1	20000000	661	7.25	0.89	12	0.09	456.00	3734.00	5260	20230605	-37.17	2900	20230102	13.97	5260	-37.17	20230605	2900	13.97	20230102	5260	-37.17	20230605	2900	13.97	20230102	1.54	N	147830	500	100 억		1108592	N	N	0	N	00	N
119	20231110	110815	57	100.00	KOSDAQ		금속	N	N	N	N		N	3300	-15	5	-0.45	44517970	13628	43.14	3325	3325	3245	4305	2325	3315	3266.54	5.54	0	-6192	3368	3341	3308	3281	3248	3325	3265	100	990	500	2320	5	1	20000000	660	7.24	0.88	12	0.07	456.00	3734.00	5260	20230605	-37.26	2900	20230102	13.79	5260	-37.26	20230605	2900	13.79	20230102	5260	-37.26	20230605	2900	13.79	20230102	1.54	N	147830	500	100 억		1108592	N	N	0	N	00	N
120	20231110	100823	57	100.00	KOSDAQ		금속	N	N	N	N		N	3275	-40	5	-1.21	33740315	10343	32.74	3325	3325	3245	4305	2325	3315	3261.98	5.54	0	-5014	3368	3341	3308	3281	3248	3325	3265	100	990	500	2320	5	1	20000000	655	7.18	0.88	12	0.05	456.00	3734.00	5260	20230605	-37.74	2900	20230102	12.93	5260	-37.74	20230605	2900	12.93	20230102	5260	-37.74	20230605	2900	12.93	20230102	1.54	N	147830	500	100 억		1108592	N	N	0	N	00	N
121	20231110	090809	57	100.00	KOSDAQ		금속	N	N	N	N		N	3285	-30	5	-0.90	5905755	1805	5.71	3325	3325	3270	4305	2325	3315	3271.13	5.54	0	-1618	3368	3341	3308	3281	3248	3325	3265	100	990	500	2320	5	1	20000000	657	7.20	0.88	12	0.01	456.00	3734.00	5260	20230605	-37.55	2900	20230102	13.28	5260	-37.55	20230605	2900	13.28	20230102	5260	-37.55	20230605	2900	13.28	20230102	1.54	N	147830	500	100 억		1108592	N	N	0	N	00	N
122	20231109	160803	57	100.00	KOSDAQ		금속	N	N	N	N		N	3315	15	2	0.45	104025440	31487	121.36	3335	3335	3275	4290	2310	3300	3303.76	5.58	0	-6648	3386	3342	3316	3272	3246	3330	3260	100	990	500	2310	5	1	20000000	663	7.27	0.89	12	0.16	456.00	3734.00	5260	20230605	-36.98	2900	20230102	14.31	5260	-36.98	20230605	2900	14.31	20230102	5260	-36.98	20230605	2900	14.31	20230102	1.55	N	147830	500	100 억		1115240	N	N	0	N	00	N
123	20231109	150802	57	100.00	KOSDAQ		금속	N	N	N	N		N	3300	0	3	0.00	98040520	29678	114.38	3335	3335	3275	4290	2310	3300	3303.47	5.58	0	-6492	3386	3342	3316	3272	3246	3330	3260	100	990	500	2310	5	1	20000000	660	7.24	0.88	12	0.15	456.00	3734.00	5260	20230605	-37.26	2900	20230102	13.79	5260	-37.26	20230605	2900	13.79	20230102	5260	-37.26	20230605	2900	13.79	20230102	1.55	N	147830	500	100 억		1115240	N	N	0	N	00	N
124	20231109	140759	57	100.00	KOSDAQ		금속	N	N	N	N		N	3300	0	3	0.00	95187085	28813	111.05	3335	3335	3275	4290	2310	3300	3303.62	5.58	0	-6476	3386	3342	3316	3272	3246	3330	3260	100	990	500	2310	5	1	20000000	660	7.24	0.88	12	0.14	456.00	3734.00	5260	20230605	-37.26	2900	20230102	13.79	5260	-37.26	20230605	2900	13.79	20230102	5260	-37.26	20230605	2900	13.79	20230102	1.55	N	147830	500	100 억		1115240	N	N	0	N	00	N
125	20231109	130803	57	100.00	KOSDAQ		금속	N	N	N	N		N	3305	5	2	0.15	64820610	19597	75.53	3335	3335	3290	4290	2310	3300	3307.68	5.58	0	-4587	3386	3342	3316	3272	3246	3330	3260	100	990	500	2310	5	1	20000000	661	7.25	0.89	12	0.10	456.00	3734.00	5260	20230605	-37.17	2900	20230102	13.97	5260	-37.17	20230605	2900	13.97	20230102	5260	-37.17	20230605	2900	13.97	20230102	1.55	N	147830	500	100 억		1115240	N	N	0	N	00	N
126	20231109	120806	57	100.00	KOSDAQ		금속	N	N	N	N		N	3315	15	2	0.45	62574995	18916	72.91	3335	3335	3290	4290	2310	3300	3308.05	5.58	0	-4323	3386	3342	3316	3272	3246	3330	3260	100	990	500	2310	5	1	20000000	663	7.27	0.89	12	0.09	456.00	3734.00	5260	20230605	-36.98	2900	20230102	14.31	5260	-36.98	20230605	2900	14.31	20230102	5260	-36.98	20230605	2900	14.31	20230102	1.55	N	147830	500	100 억		1115240	N	N	0	N	00	N
127	20231109	110803	57	100.00	KOSDAQ		금속	N	N	N	N		N	3320	20	2	0.61	50637445	15300	58.97	3335	3335	3290	4290	2310	3300	3309.64	5.58	0	-3956	3386	3342	3316	3272	3246	3330	3260	100	990	500	2310	5	1	20000000	664	7.28	0.89	12	0.08	456.00	3734.00	5260	20230605	-36.88	2900	20230102	14.48	5260	-36.88	20230605	2900	14.48	20230102	5260	-36.88	20230605	2900	14.48	20230102	1.55	N	147830	500	100 억		1115240	N	N	0	N	00	N
128	20231109	100758	57	100.00	KOSDAQ		금속	N	N	N	N		N	3300	0	3	0.00	40976745	12382	47.72	3335	3335	3290	4290	2310	3300	3309.38	5.58	0	-3960	3386	3342	3316	3272	3246	3330	3260	100	990	500	2310	5	1	20000000	660	7.24	0.88	12	0.06	456.00	3734.00	5260	20230605	-37.26	2900	20230102	13.79	5260	-37.26	20230605	2900	13.79	20230102	5260	-37.26	20230605	2900	13.79	20230102	1.55	N	147830	500	100 억		1115240	N	N	0	N	00	N
129	20231109	090805	57	100.00	KOSDAQ		금속	N	N	N	N		N	3300	0	3	0.00	12492010	3757	14.48	3335	3335	3300	4290	2310	3300	3325.00	5.58	0	-2565	3386	3342	3316	3272	3246	3330	3260	100	990	500	2310	5	1	20000000	660	7.24	0.88	12	0.02	456.00	3734.00	5260	20230605	-37.26	2900	20230102	13.79	5260	-37.26	20230605	2900	13.79	20230102	5260	-37.26	20230605	2900	13.79	20230102	1.55	N	147830	500	100 억		1115240	N	N	0	N	00	N
130	20231108	160755	57	100.00	KOSDAQ		금속	N	N	N	N		N	3300	-5	5	-0.15	85956095	25946	71.73	3305	3360	3290	4295	2315	3305	3312.88	5.60	0	-4426	3391	3347	3306	3262	3221	3327	3242	100	990	500	2310	5	1	20000000	660	7.24	0.88	12	0.13	456.00	3734.00	5260	20230605	-37.26	2855	20221104	15.59	5260	-37.26	20230605	2900	13.79	20230102	5260	-37.26	20230605	2900	13.79	20230102	1.54	N	147830	500	100 억		1119666	N	N	0	N	00	N
131	20231108	150800	57	100.00	KOSDAQ		금속	N	N	N	N		N	3315	10	2	0.30	79264855	23919	66.13	3305	3360	3290	4295	2315	3305	3313.89	5.60	0	-3938	3391	3347	3306	3262	3221	3327	3242	100	990	500	2310	5	1	20000000	663	7.27	0.89	12	0.12	456.00	3734.00	5260	20230605	-36.98	2855	20221104	16.11	5260	-36.98	20230605	2900	14.31	20230102	5260	-36.98	20230605	2900	14.31	20230102	1.54	N	147830	500	100 억		1119666	N	N	0	N	00	N
132	20231108	140756	57	100.00	KOSDAQ		금속	N	N	N	N		N	3310	5	2	0.15	76511940	23087	63.83	3305	3360	3290	4295	2315	3305	3314.07	5.60	0	-3728	3391	3347	3306	3262	3221	3327	3242	100	990	500	2310	5	1	20000000	662	7.26	0.89	12	0.12	456.00	3734.00	5260	20230605	-37.07	2855	20221104	15.94	5260	-37.07	20230605	2900	14.14	20230102	5260	-37.07	20230605	2900	14.14	20230102	1.54	N	147830	500	100 억		1119666	N	N	0	N	00	N
133	20231108	130754	57	100.00	KOSDAQ		금속	N	N	N	N		N	3330	25	2	0.76	63612375	19203	53.09	3305	3360	3290	4295	2315	3305	3312.63	5.60	0	-2680	3391	3347	3306	3262	3221	3327	3242	100	990	500	2310	5	1	20000000	666	7.30	0.89	12	0.10	456.00	3734.00	5260	20230605	-36.69	2855	20221104	16.64	5260	-36.69	20230605	2900	14.83	20230102	5260	-36.69	20230605	2900	14.83	20230102	1.54	N	147830	500	100 억		1119666	N	N	0	N	00	N
134	20231108	120749	57	100.00	KOSDAQ		금속	N	N	N	N		N	3310	5	2	0.15	45447095	13713	37.91	3305	3360	3290	4295	2315	3305	3314.16	5.60	0	577	3391	3347	3306	3262	3221	3327	3242	100	990	500	2310	5	1	20000000	662	7.26	0.89	12	0.07	456.00	3734.00	5260	20230605	-37.07	2855	20221104	15.94	5260	-37.07	20230605	2900	14.14	20230102	5260	-37.07	20230605	2900	14.14	20230102	1.54	N	147830	500	100 억		1119666	N	N	0	N	00	N
135	20231108	110757	57	100.00	KOSDAQ		금속	N	N	N	N		N	3315	10	2	0.30	44758140	13505	37.34	3305	3360	3290	4295	2315	3305	3314.19	5.60	0	660	3391	3347	3306	3262	3221	3327	3242	100	990	500	2310	5	1	20000000	663	7.27	0.89	12	0.07	456.00	3734.00	5260	20230605	-36.98	2855	20221104	16.11	5260	-36.98	20230605	2900	14.31	20230102	5260	-36.98	20230605	2900	14.31	20230102	1.54	N	147830	500	100 억		1119666	N	N	0	N	00	N
136	20231108	100756	57	100.00	KOSDAQ		금속	N	N	N	N		N	3310	5	2	0.15	23943240	7193	19.89	3305	3360	3305	4295	2315	3305	3328.69	5.60	0	923	3391	3347	3306	3262	3221	3327	3242	100	990	500	2310	5	1	20000000	662	7.26	0.89	12	0.04	456.00	3734.00	5260	20230605	-37.07	2855	20221104	15.94	5260	-37.07	20230605	2900	14.14	20230102	5260	-37.07	20230605	2900	14.14	20230102	1.54	N	147830	500	100 억		1119666	N	N	0	N	00	N
137	20231108	090753	57	100.00	KOSDAQ		금속	N	N	N	N		N	3360	55	2	1.66	4779255	1433	3.96	3305	3360	3305	4295	2315	3305	3335.14	5.60	0	768	3391	3347	3306	3262	3221	3327	3242	100	990	500	2310	5	1	20000000	672	7.37	0.90	12	0.01	456.00	3734.00	5260	20230605	-36.12	2855	20221104	17.69	5260	-36.12	20230605	2900	15.86	20230102	5260	-36.12	20230605	2900	15.86	20230102	1.54	N	147830	500	100 억		1119666	N	N	0	N	00	N
138	20231107	160756	57	100.00	KOSDAQ		금속	N	N	N	N		N	3305	-35	5	-1.05	119650305	36172	108.24	3315	3350	3265	4340	2340	3340	3307.82	5.63	0	-6324	3380	3360	3325	3305	3270	3370	3315	100	1000	500	2330	5	1	20000000	661	7.25	0.89	12	0.18	456.00	3734.00	5260	20230605	-37.17	2850	20221103	15.96	5260	-37.17	20230605	2900	13.97	20230102	5260	-37.17	20230605	2900	13.97	20230102	1.54	N	147830	500	100 억		1125983	N	N	0	N	00	N
139	20231107	150757	57	100.00	KOSDAQ		금속	N	N	N	N		N	3305	-35	5	-1.05	118983150	35970	107.64	3315	3350	3265	4340	2340	3340	3307.84	5.63	0	-6334	3380	3360	3325	3305	3270	3370	3315	100	1000	500	2330	5	1	20000000	661	7.25	0.89	12	0.18	456.00	3734.00	5260	20230605	-37.17	2850	20221103	15.96	5260	-37.17	20230605	2900	13.97	20230102	5260	-37.17	20230605	2900	13.97	20230102	1.54	N	147830	500	100 억		1125983	N	N	0	N	00	N
140	20231107	140800	57	100.00	KOSDAQ		금속	N	N	N	N		N	3310	-30	5	-0.90	111439590	33681	100.79	3315	3350	3265	4340	2340	3340	3308.68	5.63	0	-5913	3380	3360	3325	3305	3270	3370	3315	100	1000	500	2330	5	1	20000000	662	7.26	0.89	12	0.17	456.00	3734.00	5260	20230605	-37.07	2850	20221103	16.14	5260	-37.07	20230605	2900	14.14	20230102	5260	-37.07	20230605	2900	14.14	20230102	1.54	N	147830	500	100 억		1125983	N	N	0	N	00	N
141	20231107	130758	57	100.00	KOSDAQ		금속	N	N	N	N		N	3305	-35	5	-1.05	107688220	32546	97.39	3315	3350	3265	4340	2340	3340	3308.80	5.63	0	-6420	3380	3360	3325	3305	3270	3370	3315	100	1000	500	2330	5	1	20000000	661	7.25	0.89	12	0.16	456.00	3734.00	5260	20230605	-37.17	2850	20221103	15.96	5260	-37.17	20230605	2900	13.97	20230102	5260	-37.17	20230605	2900	13.97	20230102	1.54	N	147830	500	100 억		1125983	N	N	0	N	00	N
142	20231107	120754	57	100.00	KOSDAQ		금속	N	N	N	N		N	3285	-55	5	-1.65	100409115	30327	90.75	3315	3350	3275	4340	2340	3340	3310.88	5.63	0	-4993	3380	3360	3325	3305	3270	3370	3315	100	1000	500	2330	5	1	20000000	657	7.20	0.88	12	0.15	456.00	3734.00	5260	20230605	-37.55	2850	20221103	15.26	5260	-37.55	20230605	2900	13.28	20230102	5260	-37.55	20230605	2900	13.28	20230102	1.54	N	147830	500	100 억		1125983	N	N	0	N	00	N
143	20231107	110754	57	100.00	KOSDAQ		금속	N	N	N	N		N	3305	-35	5	-1.05	71557115	21569	64.54	3315	3350	3290	4340	2340	3340	3317.59	5.63	0	-2755	3380	3360	3325	3305	3270	3370	3315	100	1000	500	2330	5	1	20000000	661	7.25	0.89	12	0.11	456.00	3734.00	5260	20230605	-37.17	2850	20221103	15.96	5260	-37.17	20230605	2900	13.97	20230102	5260	-37.17	20230605	2900	13.97	20230102	1.54	N	147830	500	100 억		1125983	N	N	0	N	00	N
144	20231107	100803	57	100.00	KOSDAQ		금속	N	N	N	N		N	3310	-30	5	-0.90	62177820	18731	56.05	3315	3350	3300	4340	2340	3340	3319.51	5.63	0	-1918	3380	3360	3325	3305	3270	3370	3315	100	1000	500	2330	5	1	20000000	662	7.26	0.89	12	0.09	456.00	3734.00	5260	20230605	-37.07	2850	20221103	16.14	5260	-37.07	20230605	2900	14.14	20230102	5260	-37.07	20230605	2900	14.14	20230102	1.54	N	147830	500	100 억		1125983	N	N	0	N	00	N
145	20231107	090744	57	100.00	KOSDAQ		금속	N	N	N	N		N	3345	5	2	0.15	18586015	5578	16.69	3315	3350	3315	4340	2340	3340	3332.02	5.63	0	-3750	3380	3360	3325	3305	3270	3370	3315	100	1000	500	2330	5	1	20000000	669	7.34	0.90	12	0.03	456.00	3734.00	5260	20230605	-36.41	2850	20221103	17.37	5260	-36.41	20230605	2900	15.34	20230102	5260	-36.41	20230605	2900	15.34	20230102	1.54	N	147830	500	100 억		1125983	N	N	0	N	00	N
146	20231106	160737	57	100.00	KOSDAQ		금속	N	N	N	N		N	3340	55	2	1.67	110954840	33402	232.54	3290	3345	3290	4270	2300	3285	3321.75	5.63	0	544	3361	3322	3276	3237	3191	3342	3257	100	985	500	2290	5	1	20000000	668	7.32	0.89	12	0.17	456.00	3734.00	5260	20230605	-36.50	2850	20221103	17.19	5260	-36.50	20230605	2900	15.17	20230102	5260	-36.50	20230605	2900	15.17	20230102	1.55	N	147830	500	100 억		1125439	N	N	0	N	00	N
147	20231106	150741	57	100.00	KOSDAQ		금속	N	N	N	N		N	3325	40	2	1.22	103889310	31285	217.80	3290	3340	3290	4270	2300	3285	3320.74	5.63	0	752	3361	3322	3276	3237	3191	3342	3257	100	985	500	2290	5	1	20000000	665	7.29	0.89	12	0.16	456.00	3734.00	5260	20230605	-36.79	2850	20221103	16.67	5260	-36.79	20230605	2900	14.66	20230102	5260	-36.79	20230605	2900	14.66	20230102	1.55	N	147830	500	100 억		1125439	N	N	0	N	00	N
148	20231106	140738	57	100.00	KOSDAQ		금속	N	N	N	N		N	3320	35	2	1.07	91981595	27712	192.93	3290	3340	3290	4270	2300	3285	3319.20	5.63	0	767	3361	3322	3276	3237	3191	3342	3257	100	985	500	2290	5	1	20000000	664	7.28	0.89	12	0.14	456.00	3734.00	5260	20230605	-36.88	2850	20221103	16.49	5260	-36.88	20230605	2900	14.48	20230102	5260	-36.88	20230605	2900	14.48	20230102	1.55	N	147830	500	100 억		1125439	N	N	0	N	00	N
149	20231106	130746	57	100.00	KOSDAQ		금속	N	N	N	N		N	3330	45	2	1.37	79721455	24028	167.28	3290	3340	3290	4270	2300	3285	3317.86	5.63	0	222	3361	3322	3276	3237	3191	3342	3257	100	985	500	2290	5	1	20000000	666	7.30	0.89	12	0.12	456.00	3734.00	5260	20230605	-36.69	2850	20221103	16.84	5260	-36.69	20230605	2900	14.83	20230102	5260	-36.69	20230605	2900	14.83	20230102	1.55	N	147830	500	100 억		1125439	N	N	0	N	00	N
150	20231106	120743	57	100.00	KOSDAQ		금속	N	N	N	N		N	3320	35	2	1.07	67780455	20428	142.22	3290	3340	3290	4270	2300	3285	3318.02	5.63	0	-278	3361	3322	3276	3237	3191	3342	3257	100	985	500	2290	5	1	20000000	664	7.28	0.89	12	0.10	456.00	3734.00	5260	20230605	-36.88	2850	20221103	16.49	5260	-36.88	20230605	2900	14.48	20230102	5260	-36.88	20230605	2900	14.48	20230102	1.55	N	147830	500	100 억		1125439	N	N	0	N	00	N
151	20231106	110741	57	100.00	KOSDAQ		금속	N	N	N	N		N	3330	45	2	1.37	41288870	12458	86.73	3290	3340	3290	4270	2300	3285	3314.25	5.63	0	1196	3361	3322	3276	3237	3191	3342	3257	100	985	500	2290	5	1	20000000	666	7.30	0.89	12	0.06	456.00	3734.00	5260	20230605	-36.69	2850	20221103	16.84	5260	-36.69	20230605	2900	14.83	20230102	5260	-36.69	20230605	2900	14.83	20230102	1.55	N	147830	500	100 억		1125439	N	N	0	N	00	N
152	20231106	100719	57	100.00	KOSDAQ		금속	N	N	N	N		N	3330	45	2	1.37	34090225	10295	71.67	3290	3340	3290	4270	2300	3285	3311.34	5.63	0	2047	3361	3322	3276	3237	3191	3342	3257	100	985	500	2290	5	1	20000000	666	7.30	0.89	12	0.05	456.00	3734.00	5260	20230605	-36.69	2850	20221103	16.84	5260	-36.69	20230605	2900	14.83	20230102	5260	-36.69	20230605	2900	14.83	20230102	1.55	N	147830	500	100 억		1125439	N	N	0	N	00	N
153	20231106	090741	57	100.00	KOSDAQ		금속	N	N	N	N		N	3330	45	2	1.37	1786665	538	3.75	3290	3340	3290	4270	2300	3285	3320.94	5.63	0	215	3361	3322	3276	3237	3191	3342	3257	100	985	500	2290	5	1	20000000	666	7.30	0.89	12	0.00	456.00	3734.00	5260	20230605	-36.69	2850	20221103	16.84	5260	-36.69	20230605	2900	14.83	20230102	5260	-36.69	20230605	2900	14.83	20230102	1.55	N	147830	500	100 억		1125439	N	N	0	N	00	N
154	20231103	160733	57	100.00	KOSDAQ		금속	N	N	N	N		N	3285	75	2	2.34	46885360	14364	56.27	3280	3315	3230	4170	2250	3210	3264.07	5.62	0	2162	3366	3287	3246	3167	3126	3267	3147	100	960	500	2240	5	1	20000000	657	7.20	0.88	12	0.07	456.00	3734.00	5260	20230605	-37.55	2815	20221101	16.70	5260	-37.55	20230605	2900	13.28	20230102	5260	-37.55	20230605	2850	15.26	20221103	1.61	N	147830	500	100 억		1123277	N	N	0	N	00	N
155	20231103	150730	57	100.00	KOSDAQ		금속	N	N	N	N		N	3275	65	2	2.02	35847970	10988	43.05	3280	3315	3230	4170	2250	3210	3262.47	5.62	0	-158	3366	3287	3246	3167	3126	3267	3147	100	960	500	2240	5	1	20000000	655	7.18	0.88	12	0.05	456.00	3734.00	5260	20230605	-37.74	2815	20221101	16.34	5260	-37.74	20230605	2900	12.93	20230102	5260	-37.74	20230605	2850	14.91	20221103	1.61	N	147830	500	100 억		1123277	N	N	0	N	00	N
156	20231103	140729	57	100.00	KOSDAQ		금속	N	N	N	N		N	3280	70	2	2.18	31802865	9755	38.22	3280	3315	3230	4170	2250	3210	3260.16	5.62	0	-429	3366	3287	3246	3167	3126	3267	3147	100	960	500	2240	5	1	20000000	656	7.19	0.88	12	0.05	456.00	3734.00	5260	20230605	-37.64	2815	20221101	16.52	5260	-37.64	20230605	2900	13.10	20230102	5260	-37.64	20230605	2850	15.09	20221103	1.61	N	147830	500	100 억		1123277	N	N	0	N	00	N
157	20231103	130730	57	100.00	KOSDAQ		금속	N	N	N	N		N	3275	65	2	2.02	30257020	9284	36.37	3280	3315	3230	4170	2250	3210	3259.05	5.62	0	-418	3366	3287	3246	3167	3126	3267	3147	100	960	500	2240	5	1	20000000	655	7.18	0.88	12	0.05	456.00	3734.00	5260	20230605	-37.74	2815	20221101	16.34	5260	-37.74	20230605	2900	12.93	20230102	5260	-37.74	20230605	2850	14.91	20221103	1.61	N	147830	500	100 억		1123277	N	N	0	N	00	N
158	20231103	120728	57	100.00	KOSDAQ		금속	N	N	N	N		N	3275	65	2	2.02	26226855	8055	31.56	3280	3315	3230	4170	2250	3210	3255.97	5.62	0	-347	3366	3287	3246	3167	3126	3267	3147	100	960	500	2240	5	1	20000000	655	7.18	0.88	12	0.04	456.00	3734.00	5260	20230605	-37.74	2815	20221101	16.34	5260	-37.74	20230605	2900	12.93	20230102	5260	-37.74	20230605	2850	14.91	20221103	1.61	N	147830	500	100 억		1123277	N	N	0	N	00	N
159	20231103	110736	57	100.00	KOSDAQ		금속	N	N	N	N		N	3250	40	2	1.25	20845715	6402	25.08	3280	3315	3230	4170	2250	3210	3256.13	5.62	0	-1701	3366	3287	3246	3167	3126	3267	3147	100	960	500	2240	5	1	20000000	650	7.13	0.87	12	0.03	456.00	3734.00	5260	20230605	-38.21	2815	20221101	15.45	5260	-38.21	20230605	2900	12.07	20230102	5260	-38.21	20230605	2850	14.04	20221103	1.61	N	147830	500	100 억		1123277	N	N	0	N	00	N
160	20231103	100720	57	100.00	KOSDAQ		금속	N	N	N	N		N	3235	25	2	0.78	17212605	5284	20.70	3280	3315	3230	4170	2250	3210	3257.50	5.62	0	-1848	3366	3287	3246	3167	3126	3267	3147	100	960	500	2240	5	1	20000000	647	7.09	0.87	12	0.03	456.00	3734.00	5260	20230605	-38.50	2815	20221101	14.92	5260	-38.50	20230605	2900	11.55	20230102	5260	-38.50	20230605	2850	13.51	20221103	1.61	N	147830	500	100 억		1123277	N	N	0	N	00	N
161	20231103	090724	57	100.00	KOSDAQ		금속	N	N	N	N		N	3260	50	2	1.56	4565825	1392	5.45	3280	3315	3260	4170	2250	3210	3280.05	5.62	0	-55	3366	3287	3246	3167	3126	3267	3147	100	960	500	2240	5	1	20000000	652	7.15	0.87	12	0.01	456.00	3734.00	5260	20230605	-38.02	2815	20221101	15.81	5260	-38.02	20230605	2900	12.41	20230102	5260	-38.02	20230605	2850	14.39	20221103	1.61	N	147830	500	100 억		1123277	N	N	0	N	00	N
162	20231102	160724	57	100.00	KOSDAQ		금속	N	N	N	N		N	3210	10	2	0.31	83543065	25522	115.13	3245	3325	3205	4160	2240	3200	3273.39	5.64	0	-4014	3260	3230	3205	3175	3150	3217	3162	100	960	500	2240	5	1	20000000	642	7.04	0.86	12	0.13	456.00	3734.00	5260	20230605	-38.97	2815	20221101	14.03	5260	-38.97	20230605	2900	10.69	20230102	5260	-38.97	20230605	2850	12.63	20221103	1.63	N	147830	500	100 억		1127291	N	N	0	N	00	N
163	20231102	150733	57	100.00	KOSDAQ		금속	N	N	N	N		N	3265	65	2	2.03	79348560	24217	109.24	3245	3325	3205	4160	2240	3200	3276.56	5.64	0	-3177	3260	3230	3205	3175	3150	3217	3162	100	960	500	2240	5	1	20000000	653	7.16	0.87	12	0.12	456.00	3734.00	5260	20230605	-37.93	2815	20221101	15.99	5260	-37.93	20230605	2900	12.59	20230102	5260	-37.93	20230605	2850	14.56	20221103	1.63	N	147830	500	100 억		1127291	N	N	0	N	00	N
164	20231102	140719	57	100.00	KOSDAQ		금속	N	N	N	N		N	3290	90	2	2.81	60637220	18482	83.37	3245	3325	3205	4160	2240	3200	3280.88	5.64	0	-4062	3260	3230	3205	3175	3150	3217	3162	100	960	500	2240	5	1	20000000	658	7.21	0.88	12	0.09	456.00	3734.00	5260	20230605	-37.45	2815	20221101	16.87	5260	-37.45	20230605	2900	13.45	20230102	5260	-37.45	20230605	2850	15.44	20221103	1.63	N	147830	500	100 억		1127291	N	N	0	N	00	N
165	20231102	130725	57	100.00	KOSDAQ		금속	N	N	N	N		N	3285	85	2	2.66	54612690	16649	75.10	3245	3325	3205	4160	2240	3200	3280.24	5.64	0	-3197	3260	3230	3205	3175	3150	3217	3162	100	960	500	2240	5	1	20000000	657	7.20	0.88	12	0.08	456.00	3734.00	5260	20230605	-37.55	2815	20221101	16.70	5260	-37.55	20230605	2900	13.28	20230102	5260	-37.55	20230605	2850	15.26	20221103	1.63	N	147830	500	100 억		1127291	N	N	0	N	00	N
166	20231102	120722	57	100.00	KOSDAQ		금속	N	N	N	N		N	3295	95	2	2.97	51142030	15597	70.36	3245	3325	3205	4160	2240	3200	3278.97	5.64	0	-2557	3260	3230	3205	3175	3150	3217	3162	100	960	500	2240	5	1	20000000	659	7.23	0.88	12	0.08	456.00	3734.00	5260	20230605	-37.36	2815	20221101	17.05	5260	-37.36	20230605	2900	13.62	20230102	5260	-37.36	20230605	2850	15.61	20221103	1.63	N	147830	500	100 억		1127291	N	N	0	N	00	N
167	20231102	110721	57	100.00	KOSDAQ		금속	N	N	N	N		N	3310	110	2	3.44	49207895	15010	67.71	3245	3325	3205	4160	2240	3200	3278.34	5.64	0	-2689	3260	3230	3205	3175	3150	3217	3162	100	960	500	2240	5	1	20000000	662	7.26	0.89	12	0.08	456.00	3734.00	5260	20230605	-37.07	2815	20221101	17.58	5260	-37.07	20230605	2900	14.14	20230102	5260	-37.07	20230605	2850	16.14	20221103	1.63	N	147830	500	100 억		1127291	N	N	0	N	00	N
168	20231102	100722	57	100.00	KOSDAQ		금속	N	N	N	N		N	3310	110	2	3.44	38771415	11850	53.46	3245	3325	3205	4160	2240	3200	3271.85	5.64	0	-2258	3260	3230	3205	3175	3150	3217	3162	100	960	500	2240	5	1	20000000	662	7.26	0.89	12	0.06	456.00	3734.00	5260	20230605	-37.07	2815	20221101	17.58	5260	-37.07	20230605	2900	14.14	20230102	5260	-37.07	20230605	2850	16.14	20221103	1.63	N	147830	500	100 억		1127291	N	N	0	N	00	N
169	20231102	090727	57	100.00	KOSDAQ		금속	N	N	N	N		N	3235	35	2	1.09	12128475	3737	16.86	3245	3325	3205	4160	2240	3200	3245.51	5.64	0	261	3260	3230	3205	3175	3150	3217	3162	100	960	500	2240	5	1	20000000	647	7.09	0.87	12	0.02	456.00	3734.00	5260	20230605	-38.50	2815	20221101	14.92	5260	-38.50	20230605	2900	11.55	20230102	5260	-38.50	20230605	2850	13.51	20221103	1.63	N	147830	500	100 억		1127291	N	N	0	N	00	N
170	20231101	160719	57	100.00	KOSDAQ		금속	N	N	N	N		N	3200	40	2	1.27	70917955	22168	46.65	3210	3235	3180	4105	2215	3160	3199.11	5.64	0	681	3366	3262	3206	3102	3046	3235	3075	100	945	500	2210	5	1	20000000	640	7.02	0.86	12	0.11	456.00	3734.00	5260	20230605	-39.16	2810	20221028	13.88	5260	-39.16	20230605	2900	10.34	20230102	5260	-39.16	20230605	2815	13.68	20221101	1.66	N	147830	500	100 억		1127148	N	N	0	N	00	N
171	20231101	150720	57	100.00	KOSDAQ		금속	N	N	N	N		N	3190	30	2	0.95	58991555	18432	38.79	3210	3235	3180	4105	2215	3160	3200.50	5.64	0	616	3366	3262	3206	3102	3046	3235	3075	100	945	500	2210	5	1	20000000	638	7.00	0.85	12	0.09	456.00	3734.00	5260	20230605	-39.35	2810	20221028	13.52	5260	-39.35	20230605	2900	10.00	20230102	5260	-39.35	20230605	2815	13.32	20221101	1.66	N	147830	500	100 억		1127148	N	N	0	N	00	N
172	20231101	140714	57	100.00	KOSDAQ		금속	N	N	N	N		N	3220	60	2	1.90	47883165	14955	31.47	3210	3235	3180	4105	2215	3160	3201.82	5.64	0	-6	3366	3262	3206	3102	3046	3235	3075	100	945	500	2210	5	1	20000000	644	7.06	0.86	12	0.07	456.00	3734.00	5260	20230605	-38.78	2810	20221028	14.59	5260	-38.78	20230605	2900	11.03	20230102	5260	-38.78	20230605	2815	14.39	20221101	1.66	N	147830	500	100 억		1127148	N	N	0	N	00	N
173	20231101	130720	57	100.00	KOSDAQ		금속	N	N	N	N		N	3210	50	2	1.58	23907775	7479	15.74	3210	3215	3180	4105	2215	3160	3196.65	5.64	0	-726	3366	3262	3206	3102	3046	3235	3075	100	945	500	2210	5	1	20000000	642	7.04	0.86	12	0.04	456.00	3734.00	5260	20230605	-38.97	2810	20221028	14.23	5260	-38.97	20230605	2900	10.69	20230102	5260	-38.97	20230605	2815	14.03	20221101	1.66	N	147830	500	100 억		1127148	N	N	0	N	00	N
174	20231101	120736	57	100.00	KOSDAQ		금속	N	N	N	N		N	3210	50	2	1.58	16884620	5283	11.12	3210	3215	3180	4105	2215	3160	3196.03	5.64	0	-1686	3366	3262	3206	3102	3046	3235	3075	100	945	500	2210	5	1	20000000	642	7.04	0.86	12	0.03	456.00	3734.00	5260	20230605	-38.97	2810	20221028	14.23	5260	-38.97	20230605	2900	10.69	20230102	5260	-38.97	20230605	2815	14.03	20221101	1.66	N	147830	500	100 억		1127148	N	N	0	N	00	N
175	20231101	110740	57	100.00	KOSDAQ		금속	N	N	N	N		N	3185	25	2	0.79	14850670	4647	9.78	3210	3215	3185	4105	2215	3160	3195.75	5.64	0	-1712	3366	3262	3206	3102	3046	3235	3075	100	945	500	2210	5	1	20000000	637	6.98	0.85	12	0.02	456.00	3734.00	5260	20230605	-39.45	2810	20221028	13.35	5260	-39.45	20230605	2900	9.83	20230102	5260	-39.45	20230605	2815	13.14	20221101	1.66	N	147830	500	100 억		1127148	N	N	0	N	00	N
176	20231101	100731	57	100.00	KOSDAQ		금속	N	N	N	N		N	3210	50	2	1.58	3961665	1239	2.61	3210	3215	3185	4105	2215	3160	3197.47	5.64	0	749	3366	3262	3206	3102	3046	3235	3075	100	945	500	2210	5	1	20000000	642	7.04	0.86	12	0.01	456.00	3734.00	5260	20230605	-38.97	2810	20221028	14.23	5260	-38.97	20230605	2900	10.69	20230102	5260	-38.97	20230605	2815	14.03	20221101	1.66	N	147830	500	100 억		1127148	N	N	0	N	00	N
177	20231101	090731	57	100.00	KOSDAQ		금속	N	N	N	N		N	3205	45	2	1.42	1049925	329	0.69	3210	3210	3185	4105	2215	3160	3191.26	5.64	0	-19	3366	3262	3206	3102	3046	3235	3075	100	945	500	2210	5	1	20000000	641	7.03	0.86	12	0.00	456.00	3734.00	5260	20230605	-39.07	2810	20221028	14.06	5260	-39.07	20230605	2900	10.52	20230102	5260	-39.07	20230605	2815	13.85	20221101	1.66	N	147830	500	100 억		1127148	N	N	0	N	00	N