KissMeData/192390/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	160954	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	35	2	0.89	433594535	110774	126.01	3890	3960	3730	5100	2750	3925	3914.22	1.72	0	10964	4065	3995	3950	3880	3835	3972	3857	55	1175	500	2740	5	1	10924991	433	6.71	0.68	12	1.01	590.00	5848.00	4840	20230704	-18.18	2980	20230103	32.89	4840	-18.18	20230704	2980	32.89	20230103	4840	-18.18	20230704	2980	32.89	20230103	3.17	N	192390	500	54 억		187435	N	N	0	N	00	N
3	20231130	150953	57	100.00	KOSDAQ		금속	N	N	N	N		N	3925	0	3	0.00	418071185	106839	121.53	3890	3960	3730	5100	2750	3925	3913.10	1.72	0	10755	4065	3995	3950	3880	3835	3972	3857	55	1175	500	2740	5	1	10924991	429	6.65	0.67	12	0.98	590.00	5848.00	4840	20230704	-18.90	2980	20230103	31.71	4840	-18.90	20230704	2980	31.71	20230103	4840	-18.90	20230704	2980	31.71	20230103	3.17	N	192390	500	54 억		187435	N	N	0	N	00	N
4	20231130	140949	57	100.00	KOSDAQ		금속	N	N	N	N		N	3950	25	2	0.64	333770745	85474	97.23	3890	3960	3730	5100	2750	3925	3904.94	1.72	0	9009	4065	3995	3950	3880	3835	3972	3857	55	1175	500	2740	5	1	10924991	432	6.69	0.68	12	0.78	590.00	5848.00	4840	20230704	-18.39	2980	20230103	32.55	4840	-18.39	20230704	2980	32.55	20230103	4840	-18.39	20230704	2980	32.55	20230103	3.17	N	192390	500	54 억		187435	N	N	0	N	00	N
5	20231130	130947	57	100.00	KOSDAQ		금속	N	N	N	N		N	3920	-5	5	-0.13	281931335	72315	82.26	3890	3960	3730	5100	2750	3925	3898.66	1.72	0	1978	4065	3995	3950	3880	3835	3972	3857	55	1175	500	2740	5	1	10924991	428	6.64	0.67	12	0.66	590.00	5848.00	4840	20230704	-19.01	2980	20230103	31.54	4840	-19.01	20230704	2980	31.54	20230103	4840	-19.01	20230704	2980	31.54	20230103	3.17	N	192390	500	54 억		187435	N	N	0	N	00	N
6	20231130	121001	57	100.00	KOSDAQ		금속	N	N	N	N		N	3910	-15	5	-0.38	253388895	65001	73.94	3890	3960	3730	5100	2750	3925	3898.23	1.72	0	2033	4065	3995	3950	3880	3835	3972	3857	55	1175	500	2740	5	1	10924991	427	6.63	0.67	12	0.59	590.00	5848.00	4840	20230704	-19.21	2980	20230103	31.21	4840	-19.21	20230704	2980	31.21	20230103	4840	-19.21	20230704	2980	31.21	20230103	3.17	N	192390	500	54 억		187435	N	N	0	N	00	N
7	20231130	110956	57	100.00	KOSDAQ		금속	N	N	N	N		N	3915	-10	5	-0.25	211710450	54393	61.87	3890	3960	3730	5100	2750	3925	3892.24	1.72	0	2092	4065	3995	3950	3880	3835	3972	3857	55	1175	500	2740	5	1	10924991	428	6.64	0.67	12	0.50	590.00	5848.00	4840	20230704	-19.11	2980	20230103	31.38	4840	-19.11	20230704	2980	31.38	20230103	4840	-19.11	20230704	2980	31.38	20230103	3.17	N	192390	500	54 억		187435	N	N	0	N	00	N
8	20231130	100949	57	100.00	KOSDAQ		금속	N	N	N	N		N	3900	-25	5	-0.64	105937330	27408	31.18	3890	3925	3730	5100	2750	3925	3865.20	1.72	0	-803	4065	3995	3950	3880	3835	3972	3857	55	1175	500	2740	5	1	10924991	426	6.61	0.67	12	0.25	590.00	5848.00	4840	20230704	-19.42	2980	20230103	30.87	4840	-19.42	20230704	2980	30.87	20230103	4840	-19.42	20230704	2980	30.87	20230103	3.17	N	192390	500	54 억		187435	N	N	0	N	00	N
9	20231130	090949	57	100.00	KOSDAQ		금속	N	N	N	N		N	3885	-40	5	-1.02	66056360	17162	19.52	3890	3925	3730	5100	2750	3925	3848.99	1.72	0	140	4065	3995	3950	3880	3835	3972	3857	55	1175	500	2740	5	1	10924991	424	6.58	0.66	12	0.16	590.00	5848.00	4840	20230704	-19.73	2980	20230103	30.37	4840	-19.73	20230704	2980	30.37	20230103	4840	-19.73	20230704	2980	30.37	20230103	3.17	N	192390	500	54 억		187435	N	N	0	N	00	N
10	20231129	160946	57	100.00	KOSDAQ		금속	N	N	N	N		N	3925	-70	5	-1.75	346629955	87909	113.65	4000	4020	3905	5190	2800	3995	3942.99	1.80	0	-9931	4035	4015	3975	3955	3915	4025	3965	55	1195	500	2790	5	1	10924991	429	6.65	0.67	12	0.80	590.00	5848.00	4840	20230704	-18.90	2980	20230103	31.71	4840	-18.90	20230704	2980	31.71	20230103	4840	-18.90	20230704	2980	31.71	20230103	3.12	N	192390	500	54 억		197138	N	N	0	N	00	N
11	20231129	150955	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	-35	5	-0.88	339654650	86132	111.35	4000	4020	3905	5190	2800	3995	3943.35	1.80	0	-10141	4035	4015	3975	3955	3915	4025	3965	55	1195	500	2790	5	1	10924991	433	6.71	0.68	12	0.79	590.00	5848.00	4840	20230704	-18.18	2980	20230103	32.89	4840	-18.18	20230704	2980	32.89	20230103	4840	-18.18	20230704	2980	32.89	20230103	3.12	N	192390	500	54 억		197138	N	N	0	N	00	N
12	20231129	140948	57	100.00	KOSDAQ		금속	N	N	N	N		N	3940	-55	5	-1.38	245921400	62280	80.52	4000	4020	3905	5190	2800	3995	3948.56	1.80	0	-12113	4035	4015	3975	3955	3915	4025	3965	55	1195	500	2790	5	1	10924991	430	6.68	0.67	12	0.57	590.00	5848.00	4840	20230704	-18.60	2980	20230103	32.21	4840	-18.60	20230704	2980	32.21	20230103	4840	-18.60	20230704	2980	32.21	20230103	3.12	N	192390	500	54 억		197138	N	N	0	N	00	N
13	20231129	130949	57	100.00	KOSDAQ		금속	N	N	N	N		N	3955	-40	5	-1.00	210075100	53215	68.80	4000	4020	3905	5190	2800	3995	3947.57	1.80	0	-11428	4035	4015	3975	3955	3915	4025	3965	55	1195	500	2790	5	1	10924991	432	6.70	0.68	12	0.49	590.00	5848.00	4840	20230704	-18.29	2980	20230103	32.72	4840	-18.29	20230704	2980	32.72	20230103	4840	-18.29	20230704	2980	32.72	20230103	3.12	N	192390	500	54 억		197138	N	N	0	N	00	N
14	20231129	120951	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	-35	5	-0.88	191157825	48416	62.59	4000	4020	3905	5190	2800	3995	3948.13	1.80	0	-11546	4035	4015	3975	3955	3915	4025	3965	55	1195	500	2790	5	1	10924991	433	6.71	0.68	12	0.44	590.00	5848.00	4840	20230704	-18.18	2980	20230103	32.89	4840	-18.18	20230704	2980	32.89	20230103	4840	-18.18	20230704	2980	32.89	20230103	3.12	N	192390	500	54 억		197138	N	N	0	N	00	N
15	20231129	110951	57	100.00	KOSDAQ		금속	N	N	N	N		N	3930	-65	5	-1.63	167330665	42370	54.78	4000	4020	3905	5190	2800	3995	3949.15	1.80	0	-11541	4035	4015	3975	3955	3915	4025	3965	55	1195	500	2790	5	1	10924991	429	6.66	0.67	12	0.39	590.00	5848.00	4840	20230704	-18.80	2980	20230103	31.88	4840	-18.80	20230704	2980	31.88	20230103	4840	-18.80	20230704	2980	31.88	20230103	3.12	N	192390	500	54 억		197138	N	N	0	N	00	N
16	20231129	100947	57	100.00	KOSDAQ		금속	N	N	N	N		N	3935	-60	5	-1.50	132666295	33548	43.37	4000	4020	3905	5190	2800	3995	3954.39	1.80	0	-10494	4035	4015	3975	3955	3915	4025	3965	55	1195	500	2790	5	1	10924991	430	6.67	0.67	12	0.31	590.00	5848.00	4840	20230704	-18.70	2980	20230103	32.05	4840	-18.70	20230704	2980	32.05	20230103	4840	-18.70	20230704	2980	32.05	20230103	3.12	N	192390	500	54 억		197138	N	N	0	N	00	N
17	20231129	090944	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	-5	5	-0.13	62127420	15598	20.17	4000	4020	3955	5190	2800	3995	3982.95	1.80	0	-7157	4035	4015	3975	3955	3915	4025	3965	55	1195	500	2790	5	1	10924991	436	6.76	0.68	12	0.14	590.00	5848.00	4840	20230704	-17.56	2980	20230103	33.89	4840	-17.56	20230704	2980	33.89	20230103	4840	-17.56	20230704	2980	33.89	20230103	3.12	N	192390	500	54 억		197138	N	N	0	N	00	N
18	20231128	160945	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	35	2	0.88	306247570	77350	73.45	3945	3995	3935	5140	2775	3960	3959.24	1.72	0	7623	4073	4016	3943	3886	3813	4045	3915	55	1180	500	2770	5	1	10924991	436	6.77	0.68	12	0.71	590.00	5848.00	4840	20230704	-17.46	2980	20230103	34.06	4840	-17.46	20230704	2980	34.06	20230103	4840	-17.46	20230704	2980	34.06	20230103	3.12	N	192390	500	54 억		188063	N	N	0	N	00	N
19	20231128	150842	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	30	2	0.76	273678980	69180	65.69	3945	3990	3935	5140	2775	3960	3956.03	1.72	0	6929	4073	4016	3943	3886	3813	4045	3915	55	1180	500	2770	5	1	10924991	436	6.76	0.68	12	0.63	590.00	5848.00	4840	20230704	-17.56	2980	20230103	33.89	4840	-17.56	20230704	2980	33.89	20230103	4840	-17.56	20230704	2980	33.89	20230103	3.12	N	192390	500	54 억		188063	N	N	0	N	00	N
20	20231128	140945	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	10	2	0.25	240125855	60739	57.67	3945	3985	3935	5140	2775	3960	3953.39	1.72	0	4842	4073	4016	3943	3886	3813	4045	3915	55	1180	500	2770	5	1	10924991	434	6.73	0.68	12	0.56	590.00	5848.00	4840	20230704	-17.98	2980	20230103	33.22	4840	-17.98	20230704	2980	33.22	20230103	4840	-17.98	20230704	2980	33.22	20230103	3.12	N	192390	500	54 억		188063	N	N	0	N	00	N
21	20231128	130938	57	100.00	KOSDAQ		금속	N	N	N	N		N	3975	15	2	0.38	218949300	55395	52.60	3945	3985	3935	5140	2775	3960	3952.49	1.72	0	4650	4073	4016	3943	3886	3813	4045	3915	55	1180	500	2770	5	1	10924991	434	6.74	0.68	12	0.51	590.00	5848.00	4840	20230704	-17.87	2980	20230103	33.39	4840	-17.87	20230704	2980	33.39	20230103	4840	-17.87	20230704	2980	33.39	20230103	3.12	N	192390	500	54 억		188063	N	N	0	N	00	N
22	20231128	120944	57	100.00	KOSDAQ		금속	N	N	N	N		N	3975	15	2	0.38	192530745	48727	46.27	3945	3985	3935	5140	2775	3960	3951.18	1.72	0	3319	4073	4016	3943	3886	3813	4045	3915	55	1180	500	2770	5	1	10924991	434	6.74	0.68	12	0.45	590.00	5848.00	4840	20230704	-17.87	2980	20230103	33.39	4840	-17.87	20230704	2980	33.39	20230103	4840	-17.87	20230704	2980	33.39	20230103	3.12	N	192390	500	54 억		188063	N	N	0	N	00	N
23	20231128	110944	57	100.00	KOSDAQ		금속	N	N	N	N		N	3975	15	2	0.38	161104760	40786	38.73	3945	3985	3935	5140	2775	3960	3949.96	1.72	0	1278	4073	4016	3943	3886	3813	4045	3915	55	1180	500	2770	5	1	10924991	434	6.74	0.68	12	0.37	590.00	5848.00	4840	20230704	-17.87	2980	20230103	33.39	4840	-17.87	20230704	2980	33.39	20230103	4840	-17.87	20230704	2980	33.39	20230103	3.12	N	192390	500	54 억		188063	N	N	0	N	00	N
24	20231128	100939	57	100.00	KOSDAQ		금속	N	N	N	N		N	3945	-15	5	-0.38	130692590	33080	31.41	3945	3985	3935	5140	2775	3960	3950.76	1.72	0	2174	4073	4016	3943	3886	3813	4045	3915	55	1180	500	2770	5	1	10924991	431	6.69	0.67	12	0.30	590.00	5848.00	4840	20230704	-18.49	2980	20230103	32.38	4840	-18.49	20230704	2980	32.38	20230103	4840	-18.49	20230704	2980	32.38	20230103	3.12	N	192390	500	54 억		188063	N	N	0	N	00	N
25	20231128	090940	57	100.00	KOSDAQ		금속	N	N	N	N		N	3955	-5	5	-0.13	37678565	9527	9.05	3945	3980	3945	5140	2775	3960	3954.84	1.72	0	1896	4073	4016	3943	3886	3813	4045	3915	55	1180	500	2770	5	1	10924991	432	6.70	0.68	12	0.09	590.00	5848.00	4840	20230704	-18.29	2980	20230103	32.72	4840	-18.29	20230704	2980	32.72	20230103	4840	-18.29	20230704	2980	32.72	20230103	3.12	N	192390	500	54 억		188063	N	N	0	N	00	N
26	20231127	160934	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	20	2	0.51	412405150	105254	115.60	3940	4000	3870	5120	2760	3940	3918.19	1.68	0	4189	4100	4020	3950	3870	3800	3985	3835	55	1180	500	2750	5	1	10924991	433	6.71	0.68	12	0.96	590.00	5848.00	4840	20230704	-18.18	2980	20230103	32.89	4840	-18.18	20230704	2980	32.89	20230103	4840	-18.18	20230704	2980	32.89	20230103	2.83	N	192390	500	54 억		183842	N	N	0	N	00	N
27	20231127	150943	57	100.00	KOSDAQ		금속	N	N	N	N		N	3935	-5	5	-0.13	397178030	101398	111.36	3940	4000	3870	5120	2760	3940	3917.02	1.68	0	4243	4100	4020	3950	3870	3800	3985	3835	55	1180	500	2750	5	1	10924991	430	6.67	0.67	12	0.93	590.00	5848.00	4840	20230704	-18.70	2980	20230103	32.05	4840	-18.70	20230704	2980	32.05	20230103	4840	-18.70	20230704	2980	32.05	20230103	2.83	N	192390	500	54 억		183842	N	N	0	N	00	N
28	20231127	140941	57	100.00	KOSDAQ		금속	N	N	N	N		N	3950	10	2	0.25	360537810	92051	101.10	3940	4000	3870	5120	2760	3940	3916.72	1.68	0	1401	4100	4020	3950	3870	3800	3985	3835	55	1180	500	2750	5	1	10924991	432	6.69	0.68	12	0.84	590.00	5848.00	4840	20230704	-18.39	2980	20230103	32.55	4840	-18.39	20230704	2980	32.55	20230103	4840	-18.39	20230704	2980	32.55	20230103	2.83	N	192390	500	54 억		183842	N	N	0	N	00	N
29	20231127	130944	57	100.00	KOSDAQ		금속	N	N	N	N		N	3890	-50	5	-1.27	274606455	70228	77.13	3940	4000	3870	5120	2760	3940	3910.21	1.68	0	1698	4100	4020	3950	3870	3800	3985	3835	55	1180	500	2750	5	1	10924991	425	6.59	0.67	12	0.64	590.00	5848.00	4840	20230704	-19.63	2980	20230103	30.54	4840	-19.63	20230704	2980	30.54	20230103	4840	-19.63	20230704	2980	30.54	20230103	2.83	N	192390	500	54 억		183842	N	N	0	N	00	N
30	20231127	120947	57	100.00	KOSDAQ		금속	N	N	N	N		N	3900	-40	5	-1.02	215954175	55137	60.56	3940	4000	3890	5120	2760	3940	3916.68	1.68	0	560	4100	4020	3950	3870	3800	3985	3835	55	1180	500	2750	5	1	10924991	426	6.61	0.67	12	0.50	590.00	5848.00	4840	20230704	-19.42	2980	20230103	30.87	4840	-19.42	20230704	2980	30.87	20230103	4840	-19.42	20230704	2980	30.87	20230103	2.83	N	192390	500	54 억		183842	N	N	0	N	00	N
31	20231127	110931	57	100.00	KOSDAQ		금속	N	N	N	N		N	3935	-5	5	-0.13	134932855	34375	37.75	3940	4000	3895	5120	2760	3940	3925.32	1.68	0	-2125	4100	4020	3950	3870	3800	3985	3835	55	1180	500	2750	5	1	10924991	430	6.67	0.67	12	0.31	590.00	5848.00	4840	20230704	-18.70	2980	20230103	32.05	4840	-18.70	20230704	2980	32.05	20230103	4840	-18.70	20230704	2980	32.05	20230103	2.83	N	192390	500	54 억		183842	N	N	0	N	00	N
32	20231127	100930	57	100.00	KOSDAQ		금속	N	N	N	N		N	3920	-20	5	-0.51	78055535	19831	21.78	3940	4000	3915	5120	2760	3940	3936.04	1.68	0	-2064	4100	4020	3950	3870	3800	3985	3835	55	1180	500	2750	5	1	10924991	428	6.64	0.67	12	0.18	590.00	5848.00	4840	20230704	-19.01	2980	20230103	31.54	4840	-19.01	20230704	2980	31.54	20230103	4840	-19.01	20230704	2980	31.54	20230103	2.83	N	192390	500	54 억		183842	N	N	0	N	00	N
33	20231127	090934	57	100.00	KOSDAQ		금속	N	N	N	N		N	3940	0	3	0.00	35934675	9090	9.98	3940	4000	3940	5120	2760	3940	3953.21	1.68	0	92	4100	4020	3950	3870	3800	3985	3835	55	1180	500	2750	5	1	10924991	430	6.68	0.67	12	0.08	590.00	5848.00	4840	20230704	-18.60	2980	20230103	32.21	4840	-18.60	20230704	2980	32.21	20230103	4840	-18.60	20230704	2980	32.21	20230103	2.83	N	192390	500	54 억		183842	N	N	0	N	00	N
34	20231124	160926	57	100.00	KOSDAQ		금속	N	N	N	N		N	3940	-60	5	-1.50	357245320	91049	33.16	4000	4030	3880	5200	2800	4000	3923.66	1.59	0	14467	4463	4231	4093	3861	3723	4162	3792	54	1200	500	2800	5	1	10737324	423	6.68	0.67	12	0.85	590.00	5848.00	4840	20230704	-18.60	2980	20230103	32.21	4840	-18.60	20230704	2980	32.21	20230103	4840	-18.60	20230704	2980	32.21	20230103	2.84	N	192390	500	53 억		170439	N	N	0	N	00	N
35	20231124	150935	57	100.00	KOSDAQ		금속	N	N	N	N		N	3940	-60	5	-1.50	350024080	89216	32.49	4000	4030	3880	5200	2800	4000	3923.33	1.59	0	14611	4463	4231	4093	3861	3723	4162	3792	54	1200	500	2800	5	1	10737324	423	6.68	0.67	12	0.83	590.00	5848.00	4840	20230704	-18.60	2980	20230103	32.21	4840	-18.60	20230704	2980	32.21	20230103	4840	-18.60	20230704	2980	32.21	20230103	2.84	N	192390	500	53 억		170439	N	N	0	N	00	N
36	20231124	140934	57	100.00	KOSDAQ		금속	N	N	N	N		N	3905	-95	5	-2.38	312771080	79751	29.05	4000	4030	3880	5200	2800	4000	3921.85	1.59	0	16186	4463	4231	4093	3861	3723	4162	3792	54	1200	500	2800	5	1	10737324	419	6.62	0.67	12	0.74	590.00	5848.00	4840	20230704	-19.32	2980	20230103	31.04	4840	-19.32	20230704	2980	31.04	20230103	4840	-19.32	20230704	2980	31.04	20230103	2.84	N	192390	500	53 억		170439	N	N	0	N	00	N
37	20231124	130930	57	100.00	KOSDAQ		금속	N	N	N	N		N	3935	-65	5	-1.62	262635120	66876	24.36	4000	4030	3895	5200	2800	4000	3927.20	1.59	0	15154	4463	4231	4093	3861	3723	4162	3792	54	1200	500	2800	5	1	10737324	423	6.67	0.67	12	0.62	590.00	5848.00	4840	20230704	-18.70	2980	20230103	32.05	4840	-18.70	20230704	2980	32.05	20230103	4840	-18.70	20230704	2980	32.05	20230103	2.84	N	192390	500	53 억		170439	N	N	0	N	00	N
38	20231124	120937	57	100.00	KOSDAQ		금속	N	N	N	N		N	3950	-50	5	-1.25	231889065	59008	21.49	4000	4030	3895	5200	2800	4000	3929.79	1.59	0	14710	4463	4231	4093	3861	3723	4162	3792	54	1200	500	2800	5	1	10737324	424	6.69	0.68	12	0.55	590.00	5848.00	4840	20230704	-18.39	2980	20230103	32.55	4840	-18.39	20230704	2980	32.55	20230103	4840	-18.39	20230704	2980	32.55	20230103	2.84	N	192390	500	53 억		170439	N	N	0	N	00	N
39	20231124	110933	57	100.00	KOSDAQ		금속	N	N	N	N		N	3925	-75	5	-1.88	169061360	42951	15.64	4000	4030	3910	5200	2800	4000	3936.14	1.59	0	9752	4463	4231	4093	3861	3723	4162	3792	54	1200	500	2800	5	1	10737324	421	6.65	0.67	12	0.40	590.00	5848.00	4840	20230704	-18.90	2980	20230103	31.71	4840	-18.90	20230704	2980	31.71	20230103	4840	-18.90	20230704	2980	31.71	20230103	2.84	N	192390	500	53 억		170439	N	N	0	N	00	N
40	20231124	100933	57	100.00	KOSDAQ		금속	N	N	N	N		N	3940	-60	5	-1.50	112095965	28406	10.35	4000	4030	3910	5200	2800	4000	3946.21	1.59	0	8121	4463	4231	4093	3861	3723	4162	3792	54	1200	500	2800	5	1	10737324	423	6.68	0.67	12	0.26	590.00	5848.00	4840	20230704	-18.60	2980	20230103	32.21	4840	-18.60	20230704	2980	32.21	20230103	4840	-18.60	20230704	2980	32.21	20230103	2.84	N	192390	500	53 억		170439	N	N	0	N	00	N
41	20231124	090928	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	15	2	0.38	16352535	4102	1.49	4000	4030	3970	5200	2800	4000	3986.48	1.59	0	2763	4463	4231	4093	3861	3723	4162	3792	54	1200	500	2800	5	1	10737324	431	6.81	0.69	12	0.04	590.00	5848.00	4840	20230704	-17.05	2980	20230103	34.73	4840	-17.05	20230704	2980	34.73	20230103	4840	-17.05	20230704	2980	34.73	20230103	2.84	N	192390	500	53 억		170439	N	N	0	N	00	N
42	20231123	160918	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	-325	5	-7.51	1117372540	274537	260.32	4325	4325	3955	5620	3030	4325	4070.08	1.90	0	-29664	4505	4415	4265	4175	4025	4460	4220	54	1295	500	3020	5	1	10737324	429	6.78	0.68	12	2.56	590.00	5848.00	4840	20230704	-17.36	2980	20230103	34.23	4840	-17.36	20230704	2980	34.23	20230103	4840	-17.36	20230704	2980	34.23	20230103	2.84	N	192390	500	53 억		204538	N	N	0	N	00	N
43	20231123	150948	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	-310	5	-7.17	1101238710	270506	256.49	4325	4325	3955	5620	3030	4325	4071.03	1.90	0	-29136	4505	4415	4265	4175	4025	4460	4220	54	1295	500	3020	5	1	10737324	431	6.81	0.69	12	2.52	590.00	5848.00	4840	20230704	-17.05	2980	20230103	34.73	4840	-17.05	20230704	2980	34.73	20230103	4840	-17.05	20230704	2980	34.73	20230103	2.84	N	192390	500	53 억		204538	N	N	0	N	00	N
44	20231123	140947	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	-300	5	-6.94	928909040	227236	215.47	4325	4325	3975	5620	3030	4325	4087.86	1.90	0	-25663	4505	4415	4265	4175	4025	4460	4220	54	1295	500	3020	5	1	10737324	432	6.82	0.69	12	2.12	590.00	5848.00	4840	20230704	-16.84	2980	20230103	35.07	4840	-16.84	20230704	2980	35.07	20230103	4840	-16.84	20230704	2980	35.07	20230103	2.84	N	192390	500	53 억		204538	N	N	0	N	00	N
45	20231123	130947	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	-330	5	-7.63	816850705	199275	188.95	4325	4325	3975	5620	3030	4325	4099.11	1.90	0	-24482	4505	4415	4265	4175	4025	4460	4220	54	1295	500	3020	5	1	10737324	429	6.77	0.68	12	1.86	590.00	5848.00	4840	20230704	-17.46	2980	20230103	34.06	4840	-17.46	20230704	2980	34.06	20230103	4840	-17.46	20230704	2980	34.06	20230103	2.84	N	192390	500	53 억		204538	N	N	0	N	00	N
46	20231123	120932	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	-310	5	-7.17	653579515	158392	150.19	4325	4325	3995	5620	3030	4325	4126.34	1.90	0	-17693	4505	4415	4265	4175	4025	4460	4220	54	1295	500	3020	5	1	10737324	431	6.81	0.69	12	1.48	590.00	5848.00	4840	20230704	-17.05	2980	20230103	34.73	4840	-17.05	20230704	2980	34.73	20230103	4840	-17.05	20230704	2980	34.73	20230103	2.84	N	192390	500	53 억		204538	N	N	0	N	00	N
47	20231123	110955	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	-200	5	-4.62	330665105	78597	74.53	4325	4325	4100	5620	3030	4325	4207.09	1.90	0	-8351	4505	4415	4265	4175	4025	4460	4220	54	1295	500	3020	5	1	10737324	443	6.99	0.71	12	0.73	590.00	5848.00	4840	20230704	-14.77	2980	20230103	38.42	4840	-14.77	20230704	2980	38.42	20230103	4840	-14.77	20230704	2980	38.42	20230103	2.84	N	192390	500	53 억		204538	N	N	0	N	00	N
48	20231123	100935	57	100.00	KOSDAQ		금속	N	N	N	N		N	4235	-90	5	-2.08	156252745	36643	34.74	4325	4325	4225	5620	3030	4325	4264.19	1.90	0	-4297	4505	4415	4265	4175	4025	4460	4220	54	1295	500	3020	5	1	10737324	455	7.18	0.72	12	0.34	590.00	5848.00	4840	20230704	-12.50	2980	20230103	42.11	4840	-12.50	20230704	2980	42.11	20230103	4840	-12.50	20230704	2980	42.11	20230103	2.84	N	192390	500	53 억		204538	N	N	0	N	00	N
49	20231123	090931	57	100.00	KOSDAQ		금속	N	N	N	N		N	4280	-45	5	-1.04	13224685	3070	2.91	4325	4325	4275	5620	3030	4325	4307.71	1.90	0	-692	4505	4415	4265	4175	4025	4460	4220	54	1295	500	3020	5	1	10737324	460	7.25	0.73	12	0.03	590.00	5848.00	4840	20230704	-11.57	2980	20230103	43.62	4840	-11.57	20230704	2980	43.62	20230103	4840	-11.57	20230704	2980	43.62	20230103	2.84	N	192390	500	53 억		204538	N	N	0	N	00	N
50	20231122	160857	57	100.00	KOSDAQ		금속	N	N	N	N		N	4325	155	2	3.72	451563310	105346	103.18	4170	4355	4115	5420	2920	4170	4286.58	1.84	0	6514	4473	4321	4218	4066	3963	4270	4015	54	1250	500	2910	5	1	10737324	464	7.33	0.74	12	0.98	590.00	5848.00	4840	20230704	-10.64	2980	20230103	45.13	4840	-10.64	20230704	2980	45.13	20230103	4840	-10.64	20230704	2980	45.13	20230103	2.84	N	192390	500	53 억		198071	N	N	0	N	00	N
51	20231122	150914	57	100.00	KOSDAQ		금속	N	N	N	N		N	4345	175	2	4.20	412782335	96394	94.41	4170	4355	4115	5420	2920	4170	4282.38	1.84	0	5201	4473	4321	4218	4066	3963	4270	4015	54	1250	500	2910	5	1	10737324	467	7.36	0.74	12	0.90	590.00	5848.00	4840	20230704	-10.23	2980	20230103	45.81	4840	-10.23	20230704	2980	45.81	20230103	4840	-10.23	20230704	2980	45.81	20230103	2.84	N	192390	500	53 억		198071	N	N	0	N	00	N
52	20231122	140906	57	100.00	KOSDAQ		금속	N	N	N	N		N	4340	170	2	4.08	350403775	82008	80.32	4170	4350	4115	5420	2920	4170	4272.94	1.84	0	5343	4473	4321	4218	4066	3963	4270	4015	54	1250	500	2910	5	1	10737324	466	7.36	0.74	12	0.76	590.00	5848.00	4840	20230704	-10.33	2980	20230103	45.64	4840	-10.33	20230704	2980	45.64	20230103	4840	-10.33	20230704	2980	45.64	20230103	2.84	N	192390	500	53 억		198071	N	N	0	N	00	N
53	20231122	130940	57	100.00	KOSDAQ		금속	N	N	N	N		N	4350	180	2	4.32	286386545	67192	65.81	4170	4350	4115	5420	2920	4170	4262.37	1.84	0	5439	4473	4321	4218	4066	3963	4270	4015	54	1250	500	2910	5	1	10737324	467	7.37	0.74	12	0.63	590.00	5848.00	4840	20230704	-10.12	2980	20230103	45.97	4840	-10.12	20230704	2980	45.97	20230103	4840	-10.12	20230704	2980	45.97	20230103	2.84	N	192390	500	53 억		198071	N	N	0	N	00	N
54	20231122	120944	57	100.00	KOSDAQ		금속	N	N	N	N		N	4300	130	2	3.12	197884945	46743	45.78	4170	4330	4115	5420	2920	4170	4233.62	1.84	0	7307	4473	4321	4218	4066	3963	4270	4015	54	1250	500	2910	5	1	10737324	462	7.29	0.74	12	0.44	590.00	5848.00	4840	20230704	-11.16	2980	20230103	44.30	4840	-11.16	20230704	2980	44.30	20230103	4840	-11.16	20230704	2980	44.30	20230103	2.84	N	192390	500	53 억		198071	N	N	0	N	00	N
55	20231122	111026	57	100.00	KOSDAQ		금속	N	N	N	N		N	4270	100	2	2.40	154289060	36592	35.84	4170	4300	4115	5420	2920	4170	4216.62	1.84	0	10596	4473	4321	4218	4066	3963	4270	4015	54	1250	500	2910	5	1	10737324	458	7.24	0.73	12	0.34	590.00	5848.00	4840	20230704	-11.78	2980	20230103	43.29	4840	-11.78	20230704	2980	43.29	20230103	4840	-11.78	20230704	2980	43.29	20230103	2.84	N	192390	500	53 억		198071	N	N	0	N	00	N
56	20231122	100954	57	100.00	KOSDAQ		금속	N	N	N	N		N	4210	40	2	0.96	81952720	19581	19.18	4170	4230	4115	5420	2920	4170	4185.41	1.84	0	4888	4473	4321	4218	4066	3963	4270	4015	54	1250	500	2910	5	1	10737324	452	7.14	0.72	12	0.18	590.00	5848.00	4840	20230704	-13.02	2980	20230103	41.28	4840	-13.02	20230704	2980	41.28	20230103	4840	-13.02	20230704	2980	41.28	20230103	2.84	N	192390	500	53 억		198071	N	N	0	N	00	N
57	20231122	090904	57	100.00	KOSDAQ		금속	N	N	N	N		N	4210	40	2	0.96	37160485	8920	8.74	4170	4230	4115	5420	2920	4170	4165.92	1.84	0	1313	4473	4321	4218	4066	3963	4270	4015	54	1250	500	2910	5	1	10737324	452	7.14	0.72	12	0.08	590.00	5848.00	4840	20230704	-13.02	2980	20230103	41.28	4840	-13.02	20230704	2980	41.28	20230103	4840	-13.02	20230704	2980	41.28	20230103	2.84	N	192390	500	53 억		198071	N	N	0	N	00	N
58	20231121	160909	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	-80	5	-1.88	428420910	102070	84.02	4300	4370	4115	5520	2975	4250	4197.34	1.70	0	13144	4476	4362	4186	4072	3896	4420	4130	54	1270	500	2970	5	1	10737324	448	7.07	0.71	12	0.95	590.00	5848.00	4840	20230704	-13.84	2980	20230103	39.93	4840	-13.84	20230704	2980	39.93	20230103	4840	-13.84	20230704	2980	39.93	20230103	2.86	N	192390	500	53 억		182854	N	N	0	N	00	N
59	20231121	150912	57	100.00	KOSDAQ		금속	N	N	N	N		N	4185	-65	5	-1.53	411669490	98055	80.71	4300	4370	4115	5520	2975	4250	4198.35	1.70	0	12531	4476	4362	4186	4072	3896	4420	4130	54	1270	500	2970	5	1	10737324	449	7.09	0.72	12	0.91	590.00	5848.00	4840	20230704	-13.53	2980	20230103	40.44	4840	-13.53	20230704	2980	40.44	20230103	4840	-13.53	20230704	2980	40.44	20230103	2.86	N	192390	500	53 억		182854	N	N	0	N	00	N
60	20231121	140858	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	-90	5	-2.12	362441390	86248	70.99	4300	4370	4115	5520	2975	4250	4202.32	1.70	0	14674	4476	4362	4186	4072	3896	4420	4130	54	1270	500	2970	5	1	10737324	447	7.05	0.71	12	0.80	590.00	5848.00	4840	20230704	-14.05	2980	20230103	39.60	4840	-14.05	20230704	2980	39.60	20230103	4840	-14.05	20230704	2980	39.60	20230103	2.86	N	192390	500	53 억		182854	N	N	0	N	00	N
61	20231121	130851	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	-70	5	-1.65	312819810	74301	61.16	4300	4370	4115	5520	2975	4250	4210.17	1.70	0	12997	4476	4362	4186	4072	3896	4420	4130	54	1270	500	2970	5	1	10737324	449	7.08	0.71	12	0.69	590.00	5848.00	4840	20230704	-13.64	2980	20230103	40.27	4840	-13.64	20230704	2980	40.27	20230103	4840	-13.64	20230704	2980	40.27	20230103	2.86	N	192390	500	53 억		182854	N	N	0	N	00	N
62	20231121	120852	57	100.00	KOSDAQ		금속	N	N	N	N		N	4225	-25	5	-0.59	188388860	44373	36.52	4300	4370	4190	5520	2975	4250	4245.57	1.70	0	1465	4476	4362	4186	4072	3896	4420	4130	54	1270	500	2970	5	1	10737324	454	7.16	0.72	12	0.41	590.00	5848.00	4840	20230704	-12.71	2980	20230103	41.78	4840	-12.71	20230704	2980	41.78	20230103	4840	-12.71	20230704	2980	41.78	20230103	2.86	N	192390	500	53 억		182854	N	N	0	N	00	N
63	20231121	110848	57	100.00	KOSDAQ		금속	N	N	N	N		N	4245	-5	5	-0.12	139018635	32665	26.89	4300	4370	4215	5520	2975	4250	4255.89	1.70	0	90	4476	4362	4186	4072	3896	4420	4130	54	1270	500	2970	5	1	10737324	456	7.19	0.73	12	0.30	590.00	5848.00	4840	20230704	-12.29	2980	20230103	42.45	4840	-12.29	20230704	2980	42.45	20230103	4840	-12.29	20230704	2980	42.45	20230103	2.86	N	192390	500	53 억		182854	N	N	0	N	00	N
64	20231121	100826	57	100.00	KOSDAQ		금속	N	N	N	N		N	4250	0	3	0.00	99872255	23461	19.31	4300	4370	4215	5520	2975	4250	4256.95	1.70	0	-2682	4476	4362	4186	4072	3896	4420	4130	54	1270	500	2970	5	1	10737324	456	7.20	0.73	12	0.22	590.00	5848.00	4840	20230704	-12.19	2980	20230103	42.62	4840	-12.19	20230704	2980	42.62	20230103	4840	-12.19	20230704	2980	42.62	20230103	2.86	N	192390	500	53 억		182854	N	N	0	N	00	N
65	20231121	090841	57	100.00	KOSDAQ		금속	N	N	N	N		N	4290	40	2	0.94	26648515	6200	5.10	4300	4370	4265	5520	2975	4250	4298.15	1.70	0	-2682	4476	4362	4186	4072	3896	4420	4130	54	1270	500	2970	5	1	10737324	461	7.27	0.73	12	0.06	590.00	5848.00	4840	20230704	-11.36	2980	20230103	43.96	4840	-11.36	20230704	2980	43.96	20230103	4840	-11.36	20230704	2980	43.96	20230103	2.86	N	192390	500	53 억		182854	N	N	0	N	00	N
66	20231120	160846	57	100.00	KOSDAQ		금속	N	N	N	N		N	4250	155	2	3.79	511327730	121227	139.57	4060	4300	4010	5320	2870	4095	4218.06	1.54	0	17650	4171	4132	4076	4037	3981	4105	4010	54	1225	500	2860	5	1	10737324	456	7.20	0.73	12	1.13	590.00	5848.00	4840	20230704	-12.19	2980	20230103	42.62	4840	-12.19	20230704	2980	42.62	20230103	4840	-12.19	20230704	2980	42.62	20230103	3.08	N	192390	500	53 억		165768	N	N	0	N	00	N
67	20231120	150853	57	100.00	KOSDAQ		금속	N	N	N	N		N	4290	195	2	4.76	474788295	112665	129.71	4060	4300	4010	5320	2870	4095	4214.30	1.54	0	16403	4171	4132	4076	4037	3981	4105	4010	54	1225	500	2860	5	1	10737324	461	7.27	0.73	12	1.05	590.00	5848.00	4840	20230704	-11.36	2980	20230103	43.96	4840	-11.36	20230704	2980	43.96	20230103	4840	-11.36	20230704	2980	43.96	20230103	3.08	N	192390	500	53 억		165768	N	N	0	N	00	N
68	20231120	140853	57	100.00	KOSDAQ		금속	N	N	N	N		N	4260	165	2	4.03	388683105	92543	106.55	4060	4290	4010	5320	2870	4095	4200.18	1.54	0	14549	4171	4132	4076	4037	3981	4105	4010	54	1225	500	2860	5	1	10737324	457	7.22	0.73	12	0.86	590.00	5848.00	4840	20230704	-11.98	2980	20230103	42.95	4840	-11.98	20230704	2980	42.95	20230103	4840	-11.98	20230704	2980	42.95	20230103	3.08	N	192390	500	53 억		165768	N	N	0	N	00	N
69	20231120	130846	57	100.00	KOSDAQ		금속	N	N	N	N		N	4240	145	2	3.54	362429680	86377	99.45	4060	4290	4010	5320	2870	4095	4196.07	1.54	0	14833	4171	4132	4076	4037	3981	4105	4010	54	1225	500	2860	5	1	10737324	455	7.19	0.73	12	0.80	590.00	5848.00	4840	20230704	-12.40	2980	20230103	42.28	4840	-12.40	20230704	2980	42.28	20230103	4840	-12.40	20230704	2980	42.28	20230103	3.08	N	192390	500	53 억		165768	N	N	0	N	00	N
70	20231120	120849	57	100.00	KOSDAQ		금속	N	N	N	N		N	4260	165	2	4.03	323896620	77288	88.98	4060	4290	4010	5320	2870	4095	4190.95	1.54	0	12793	4171	4132	4076	4037	3981	4105	4010	54	1225	500	2860	5	1	10737324	457	7.22	0.73	12	0.72	590.00	5848.00	4840	20230704	-11.98	2980	20230103	42.95	4840	-11.98	20230704	2980	42.95	20230103	4840	-11.98	20230704	2980	42.95	20230103	3.08	N	192390	500	53 억		165768	N	N	0	N	00	N
71	20231120	110846	57	100.00	KOSDAQ		금속	N	N	N	N		N	4270	175	2	4.27	276858185	66265	76.29	4060	4290	4010	5320	2870	4095	4178.22	1.54	0	13521	4171	4132	4076	4037	3981	4105	4010	54	1225	500	2860	5	1	10737324	458	7.24	0.73	12	0.62	590.00	5848.00	4840	20230704	-11.78	2980	20230103	43.29	4840	-11.78	20230704	2980	43.29	20230103	4840	-11.78	20230704	2980	43.29	20230103	3.08	N	192390	500	53 억		165768	N	N	0	N	00	N
72	20231120	100844	57	100.00	KOSDAQ		금속	N	N	N	N		N	4235	140	2	3.42	203176900	48965	56.37	4060	4250	4010	5320	2870	4095	4149.58	1.54	0	15345	4171	4132	4076	4037	3981	4105	4010	54	1225	500	2860	5	1	10737324	455	7.18	0.72	12	0.46	590.00	5848.00	4840	20230704	-12.50	2980	20230103	42.11	4840	-12.50	20230704	2980	42.11	20230103	4840	-12.50	20230704	2980	42.11	20230103	3.08	N	192390	500	53 억		165768	N	N	0	N	00	N
73	20231120	090852	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	20	2	0.49	56121795	13820	15.91	4060	4115	4010	5320	2870	4095	4060.57	1.54	0	522	4171	4132	4076	4037	3981	4105	4010	54	1225	500	2860	5	1	10737324	442	6.97	0.70	12	0.13	590.00	5848.00	4840	20230704	-14.98	2980	20230103	38.09	4840	-14.98	20230704	2980	38.09	20230103	4840	-14.98	20230704	2980	38.09	20230103	3.08	N	192390	500	53 억		165768	N	N	0	N	00	N
74	20231117	160910	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	-20	5	-0.49	353165215	86719	37.40	4115	4115	4020	5340	2885	4115	4072.49	1.75	0	-18367	4285	4200	4100	4015	3915	4242	4057	54	1225	500	2880	5	1	10737324	440	6.94	0.70	12	0.81	590.00	5848.00	4840	20230704	-15.39	2980	20230103	37.42	4840	-15.39	20230704	2980	37.42	20230103	4840	-15.39	20230704	2980	37.42	20230103	3.12	N	192390	500	53 억		187818	N	N	0	N	00	N
75	20231117	150916	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	-15	5	-0.36	333400365	81888	35.31	4115	4115	4020	5340	2885	4115	4071.42	1.75	0	-18373	4285	4200	4100	4015	3915	4242	4057	54	1225	500	2880	5	1	10737324	440	6.95	0.70	12	0.76	590.00	5848.00	4840	20230704	-15.29	2980	20230103	37.58	4840	-15.29	20230704	2980	37.58	20230103	4840	-15.29	20230704	2980	37.58	20230103	3.12	N	192390	500	53 억		187818	N	N	0	N	00	N
76	20231117	140910	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	-5	5	-0.12	311377215	76514	33.00	4115	4115	4020	5340	2885	4115	4069.55	1.75	0	-18398	4285	4200	4100	4015	3915	4242	4057	54	1225	500	2880	5	1	10737324	441	6.97	0.70	12	0.71	590.00	5848.00	4840	20230704	-15.08	2980	20230103	37.92	4840	-15.08	20230704	2980	37.92	20230103	4840	-15.08	20230704	2980	37.92	20230103	3.12	N	192390	500	53 억		187818	N	N	0	N	00	N
77	20231117	130909	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	-50	5	-1.22	238034030	58528	25.24	4115	4115	4020	5340	2885	4115	4067.01	1.75	0	-19390	4285	4200	4100	4015	3915	4242	4057	54	1225	500	2880	5	1	10737324	436	6.89	0.70	12	0.55	590.00	5848.00	4840	20230704	-16.01	2980	20230103	36.41	4840	-16.01	20230704	2980	36.41	20230103	4840	-16.01	20230704	2980	36.41	20230103	3.12	N	192390	500	53 억		187818	N	N	0	N	00	N
78	20231117	120910	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	-45	5	-1.09	202618575	49767	21.46	4115	4115	4020	5340	2885	4115	4071.34	1.75	0	-19559	4285	4200	4100	4015	3915	4242	4057	54	1225	500	2880	5	1	10737324	437	6.90	0.70	12	0.46	590.00	5848.00	4840	20230704	-15.91	2980	20230103	36.58	4840	-15.91	20230704	2980	36.58	20230103	4840	-15.91	20230704	2980	36.58	20230103	3.12	N	192390	500	53 억		187818	N	N	0	N	00	N
79	20231117	110914	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	-50	5	-1.22	183492015	45058	19.43	4115	4115	4020	5340	2885	4115	4072.35	1.75	0	-19260	4285	4200	4100	4015	3915	4242	4057	54	1225	500	2880	5	1	10737324	436	6.89	0.70	12	0.42	590.00	5848.00	4840	20230704	-16.01	2980	20230103	36.41	4840	-16.01	20230704	2980	36.41	20230103	4840	-16.01	20230704	2980	36.41	20230103	3.12	N	192390	500	53 억		187818	N	N	0	N	00	N
80	20231117	100912	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	-55	5	-1.34	111437360	27429	11.83	4115	4115	4020	5340	2885	4115	4062.76	1.75	0	-11491	4285	4200	4100	4015	3915	4242	4057	54	1225	500	2880	5	1	10737324	436	6.88	0.69	12	0.26	590.00	5848.00	4840	20230704	-16.12	2980	20230103	36.24	4840	-16.12	20230704	2980	36.24	20230103	4840	-16.12	20230704	2980	36.24	20230103	3.12	N	192390	500	53 억		187818	N	N	0	N	00	N
81	20231117	090913	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	0	3	0.00	48741555	11970	5.16	4115	4115	4020	5340	2885	4115	4071.98	1.75	0	-3065	4285	4200	4100	4015	3915	4242	4057	54	1225	500	2880	5	1	10737324	442	6.97	0.70	12	0.11	590.00	5848.00	4840	20230704	-14.98	2980	20230103	38.09	4840	-14.98	20230704	2980	38.09	20230103	4840	-14.98	20230704	2980	38.09	20230103	3.12	N	192390	500	53 억		187818	N	N	0	N	00	N
82	20231116	160911	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	190	2	4.82	933540340	228571	140.71	4075	4185	4000	5120	2765	3945	4084.25	1.63	0	7363	4061	4002	3951	3892	3841	3977	3867	54	1175	500	2760	5	1	10737324	444	7.01	0.71	12	2.13	590.00	5848.00	4840	20230704	-14.57	2980	20230103	38.76	4840	-14.57	20230704	2980	38.76	20230103	4840	-14.57	20230704	2980	38.76	20230103	3.14	N	192390	500	53 억		175409	N	N	0	N	00	N
83	20231116	150905	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	190	2	4.82	890519280	218126	134.28	4075	4185	4000	5120	2765	3945	4082.59	1.63	0	6710	4061	4002	3951	3892	3841	3977	3867	54	1175	500	2760	5	1	10737324	444	7.01	0.71	12	2.03	590.00	5848.00	4840	20230704	-14.57	2980	20230103	38.76	4840	-14.57	20230704	2980	38.76	20230103	4840	-14.57	20230704	2980	38.76	20230103	3.14	N	192390	500	53 억		175409	N	N	0	N	00	N
84	20231116	140841	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	185	2	4.69	721962990	177532	109.29	4075	4135	4000	5120	2765	3945	4066.66	1.63	0	6132	4061	4002	3951	3892	3841	3977	3867	54	1175	500	2760	5	1	10737324	443	7.00	0.71	12	1.65	590.00	5848.00	4840	20230704	-14.67	2980	20230103	38.59	4840	-14.67	20230704	2980	38.59	20230103	4840	-14.67	20230704	2980	38.59	20230103	3.14	N	192390	500	53 억		175409	N	N	0	N	00	N
85	20231116	130905	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	125	2	3.17	586908250	144553	88.99	4075	4090	4000	5120	2765	3945	4060.16	1.63	0	-554	4061	4002	3951	3892	3841	3977	3867	54	1175	500	2760	5	1	10737324	437	6.90	0.70	12	1.35	590.00	5848.00	4840	20230704	-15.91	2980	20230103	36.58	4840	-15.91	20230704	2980	36.58	20230103	4840	-15.91	20230704	2980	36.58	20230103	3.14	N	192390	500	53 억		175409	N	N	0	N	00	N
86	20231116	120906	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	125	2	3.17	487223825	120037	73.89	4075	4090	4000	5120	2765	3945	4058.95	1.63	0	-10566	4061	4002	3951	3892	3841	3977	3867	54	1175	500	2760	5	1	10737324	437	6.90	0.70	12	1.12	590.00	5848.00	4840	20230704	-15.91	2980	20230103	36.58	4840	-15.91	20230704	2980	36.58	20230103	4840	-15.91	20230704	2980	36.58	20230103	3.14	N	192390	500	53 억		175409	N	N	0	N	00	N
87	20231116	110904	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	85	2	2.15	402140690	99045	60.97	4075	4090	4000	5120	2765	3945	4060.18	1.63	0	-12909	4061	4002	3951	3892	3841	3977	3867	54	1175	500	2760	5	1	10737324	433	6.83	0.69	12	0.92	590.00	5848.00	4840	20230704	-16.74	2980	20230103	35.23	4840	-16.74	20230704	2980	35.23	20230103	4840	-16.74	20230704	2980	35.23	20230103	3.14	N	192390	500	53 억		175409	N	N	0	N	00	N
88	20231116	100905	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	105	2	2.66	169777785	41912	25.80	4075	4090	4000	5120	2765	3945	4050.82	1.63	0	-3058	4061	4002	3951	3892	3841	3977	3867	54	1175	500	2760	5	1	10737324	435	6.86	0.69	12	0.39	590.00	5848.00	4840	20230704	-16.32	2980	20230103	35.91	4840	-16.32	20230704	2980	35.91	20230103	4840	-16.32	20230704	2980	35.91	20230103	3.14	N	192390	500	53 억		175409	N	N	0	N	00	N
89	20231116	090909	57	100.00	KOSDAQ		금속	N	N	N	N		N	3945	0	3	0.00	0	0	0.00	0	0	0	5120	2765	3945	0.00	1.63	0	0	4061	4002	3951	3892	3841	3977	3867	54	1175	500	2760	5	1	10737324	424	6.69	0.67	12	0.00	590.00	5848.00	4840	20230704	-18.49	2980	20230103	32.38	4840	-18.49	20230704	2980	32.38	20230103	4840	-18.49	20230704	2980	32.38	20230103	3.14	N	192390	500	53 억		175409	N	N	0	N	00	N
90	20231115	160805	57	100.00	KOSDAQ		금속	N	N	N	N		N	3945	5	2	0.13	642202655	162441	76.05	4010	4010	3900	5120	2760	3940	3953.45	1.48	0	21715	4153	4046	3913	3806	3673	4100	3860	54	1180	500	2750	5	1	10737324	424	6.69	0.67	12	1.51	590.00	5848.00	4840	20230704	-18.49	2980	20230103	32.38	4840	-18.49	20230704	2980	32.38	20230103	4840	-18.49	20230704	2980	32.38	20230103	3.10	N	192390	500	53 억		159027	N	N	0	N	00	N
91	20231115	150921	57	100.00	KOSDAQ		금속	N	N	N	N		N	3955	15	2	0.38	635154205	160650	75.21	4010	4010	3900	5120	2760	3940	3953.65	1.48	0	21738	4153	4046	3913	3806	3673	4100	3860	54	1180	500	2750	5	1	10737324	425	6.70	0.68	12	1.50	590.00	5848.00	4840	20230704	-18.29	2980	20230103	32.72	4840	-18.29	20230704	2980	32.72	20230103	4840	-18.29	20230704	2980	32.72	20230103	3.10	N	192390	500	53 억		159027	N	N	0	N	00	N
92	20231115	140918	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	20	2	0.51	591535885	149556	70.01	4010	4010	3900	5120	2760	3940	3955.28	1.48	0	20955	4153	4046	3913	3806	3673	4100	3860	54	1180	500	2750	5	1	10737324	425	6.71	0.68	12	1.39	590.00	5848.00	4840	20230704	-18.18	2980	20230103	32.89	4840	-18.18	20230704	2980	32.89	20230103	4840	-18.18	20230704	2980	32.89	20230103	3.10	N	192390	500	53 억		159027	N	N	0	N	00	N
93	20231115	130919	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	25	2	0.63	515598365	130353	61.02	4010	4010	3900	5120	2760	3940	3955.40	1.48	0	19815	4153	4046	3913	3806	3673	4100	3860	54	1180	500	2750	5	1	10737324	426	6.72	0.68	12	1.21	590.00	5848.00	4840	20230704	-18.08	2980	20230103	33.05	4840	-18.08	20230704	2980	33.05	20230103	4840	-18.08	20230704	2980	33.05	20230103	3.10	N	192390	500	53 억		159027	N	N	0	N	00	N
94	20231115	120921	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	20	2	0.51	494985900	125148	58.59	4010	4010	3900	5120	2760	3940	3955.20	1.48	0	19184	4153	4046	3913	3806	3673	4100	3860	54	1180	500	2750	5	1	10737324	425	6.71	0.68	12	1.17	590.00	5848.00	4840	20230704	-18.18	2980	20230103	32.89	4840	-18.18	20230704	2980	32.89	20230103	4840	-18.18	20230704	2980	32.89	20230103	3.10	N	192390	500	53 억		159027	N	N	0	N	00	N
95	20231115	110930	57	100.00	KOSDAQ		금속	N	N	N	N		N	3975	35	2	0.89	395027955	100014	46.82	4010	4010	3900	5120	2760	3940	3949.73	1.48	0	7019	4153	4046	3913	3806	3673	4100	3860	54	1180	500	2750	5	1	10737324	427	6.74	0.68	12	0.93	590.00	5848.00	4840	20230704	-17.87	2980	20230103	33.39	4840	-17.87	20230704	2980	33.39	20230103	4840	-17.87	20230704	2980	33.39	20230103	3.10	N	192390	500	53 억		159027	N	N	0	N	00	N
96	20231115	100923	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	30	2	0.76	337611260	85533	40.04	4010	4010	3900	5120	2760	3940	3947.15	1.48	0	4200	4153	4046	3913	3806	3673	4100	3860	54	1180	500	2750	5	1	10737324	426	6.73	0.68	12	0.80	590.00	5848.00	4840	20230704	-17.98	2980	20230103	33.22	4840	-17.98	20230704	2980	33.22	20230103	4840	-17.98	20230704	2980	33.22	20230103	3.10	N	192390	500	53 억		159027	N	N	0	N	00	N
97	20231115	090913	57	100.00	KOSDAQ		금속	N	N	N	N		N	3920	-20	5	-0.51	136989185	34590	16.19	4010	4010	3920	5120	2760	3940	3960.37	1.48	0	1754	4153	4046	3913	3806	3673	4100	3860	54	1180	500	2750	5	1	10737324	421	6.64	0.67	12	0.32	590.00	5848.00	4840	20230704	-19.01	2980	20230103	31.54	4840	-19.01	20230704	2980	31.54	20230103	4840	-19.01	20230704	2980	31.54	20230103	3.10	N	192390	500	53 억		159027	N	N	0	N	00	N
98	20231114	160901	57	100.00	KOSDAQ		금속	N	N	N	N		N	3940	185	2	4.93	841649395	213292	241.13	3790	4020	3780	4880	2630	3755	3946.00	1.17	0	33283	3888	3821	3773	3706	3658	3797	3682	54	1125	500	2620	5	1	10737324	423	6.68	0.67	12	1.99	590.00	5848.00	4840	20230704	-18.60	2980	20230103	32.21	4840	-18.60	20230704	2980	32.21	20230103	4840	-18.60	20230704	2980	32.21	20230103	3.06	N	192390	500	53 억		125724	N	N	0	N	00	N
99	20231114	150906	57	100.00	KOSDAQ		금속	N	N	N	N		N	3930	175	2	4.66	812397735	205868	232.74	3790	4020	3780	4880	2630	3755	3946.21	1.17	0	33388	3888	3821	3773	3706	3658	3797	3682	54	1125	500	2620	5	1	10737324	422	6.66	0.67	12	1.92	590.00	5848.00	4840	20230704	-18.80	2980	20230103	31.88	4840	-18.80	20230704	2980	31.88	20230103	4840	-18.80	20230704	2980	31.88	20230103	3.06	N	192390	500	53 억		125724	N	N	0	N	00	N
100	20231114	140904	57	100.00	KOSDAQ		금속	N	N	N	N		N	3945	190	2	5.06	752039795	190568	215.44	3790	4020	3780	4880	2630	3755	3946.31	1.17	0	31318	3888	3821	3773	3706	3658	3797	3682	54	1125	500	2620	5	1	10737324	424	6.69	0.67	12	1.77	590.00	5848.00	4840	20230704	-18.49	2980	20230103	32.38	4840	-18.49	20230704	2980	32.38	20230103	4840	-18.49	20230704	2980	32.38	20230103	3.06	N	192390	500	53 억		125724	N	N	0	N	00	N
101	20231114	130906	57	100.00	KOSDAQ		금속	N	N	N	N		N	3925	170	2	4.53	730831165	185177	209.35	3790	4020	3780	4880	2630	3755	3946.66	1.17	0	31506	3888	3821	3773	3706	3658	3797	3682	54	1125	500	2620	5	1	10737324	421	6.65	0.67	12	1.72	590.00	5848.00	4840	20230704	-18.90	2980	20230103	31.71	4840	-18.90	20230704	2980	31.71	20230103	4840	-18.90	20230704	2980	31.71	20230103	3.06	N	192390	500	53 억		125724	N	N	0	N	00	N
102	20231114	120907	57	100.00	KOSDAQ		금속	N	N	N	N		N	3915	160	2	4.26	708762385	179555	202.99	3790	4020	3780	4880	2630	3755	3947.33	1.17	0	32118	3888	3821	3773	3706	3658	3797	3682	54	1125	500	2620	5	1	10737324	420	6.64	0.67	12	1.67	590.00	5848.00	4840	20230704	-19.11	2980	20230103	31.38	4840	-19.11	20230704	2980	31.38	20230103	4840	-19.11	20230704	2980	31.38	20230103	3.06	N	192390	500	53 억		125724	N	N	0	N	00	N
103	20231114	110917	57	100.00	KOSDAQ		금속	N	N	N	N		N	3900	145	2	3.86	672958130	170378	192.62	3790	4020	3780	4880	2630	3755	3949.79	1.17	0	32090	3888	3821	3773	3706	3658	3797	3682	54	1125	500	2620	5	1	10737324	419	6.61	0.67	12	1.59	590.00	5848.00	4840	20230704	-19.42	2980	20230103	30.87	4840	-19.42	20230704	2980	30.87	20230103	4840	-19.42	20230704	2980	30.87	20230103	3.06	N	192390	500	53 억		125724	N	N	0	N	00	N
104	20231114	100907	57	100.00	KOSDAQ		금속	N	N	N	N		N	3935	180	2	4.79	588540760	148871	168.30	3790	4020	3780	4880	2630	3755	3953.36	1.17	0	28870	3888	3821	3773	3706	3658	3797	3682	54	1125	500	2620	5	1	10737324	423	6.67	0.67	12	1.39	590.00	5848.00	4840	20230704	-18.70	2980	20230103	32.05	4840	-18.70	20230704	2980	32.05	20230103	4840	-18.70	20230704	2980	32.05	20230103	3.06	N	192390	500	53 억		125724	N	N	0	N	00	N
105	20231114	090857	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	205	2	5.46	209189625	53121	60.05	3790	4020	3780	4880	2630	3755	3937.98	1.17	0	12745	3888	3821	3773	3706	3658	3797	3682	54	1125	500	2620	5	1	10737324	425	6.71	0.68	12	0.49	590.00	5848.00	4840	20230704	-18.18	2980	20230103	32.89	4840	-18.18	20230704	2980	32.89	20230103	4840	-18.18	20230704	2980	32.89	20230103	3.06	N	192390	500	53 억		125724	N	N	0	N	00	N
106	20231113	160850	57	100.00	KOSDAQ		금속	N	N	N	N		N	3755	55	2	1.49	226688055	60050	195.75	3795	3840	3725	4810	2590	3700	3775.14	1.19	0	-2356	3790	3745	3700	3655	3610	3745	3655	54	1110	500	2590	5	1	10737324	403	6.36	0.64	12	0.56	590.00	5848.00	4840	20230704	-22.42	2980	20230103	26.01	4840	-22.42	20230704	2980	26.01	20230103	4840	-22.42	20230704	2980	26.01	20230103	3.07	N	192390	500	53 억		127409	N	N	0	N	00	N
107	20231113	150846	57	100.00	KOSDAQ		금속	N	N	N	N		N	3745	45	2	1.22	196560785	51996	169.50	3795	3840	3735	4810	2590	3700	3780.31	1.19	0	-1614	3790	3745	3700	3655	3610	3745	3655	54	1110	500	2590	5	1	10737324	402	6.35	0.64	12	0.48	590.00	5848.00	4840	20230704	-22.62	2980	20230103	25.67	4840	-22.62	20230704	2980	25.67	20230103	4840	-22.62	20230704	2980	25.67	20230103	3.07	N	192390	500	53 억		127409	N	N	0	N	00	N
108	20231113	140846	57	100.00	KOSDAQ		금속	N	N	N	N		N	3795	95	2	2.57	160012965	42247	137.72	3795	3840	3755	4810	2590	3700	3787.56	1.19	0	-5327	3790	3745	3700	3655	3610	3745	3655	54	1110	500	2590	5	1	10737324	407	6.43	0.65	12	0.39	590.00	5848.00	4840	20230704	-21.59	2980	20230103	27.35	4840	-21.59	20230704	2980	27.35	20230103	4840	-21.59	20230704	2980	27.35	20230103	3.07	N	192390	500	53 억		127409	N	N	0	N	00	N
109	20231113	130844	57	100.00	KOSDAQ		금속	N	N	N	N		N	3790	90	2	2.43	129363275	34168	111.38	3795	3840	3755	4810	2590	3700	3786.09	1.19	0	-2499	3790	3745	3700	3655	3610	3745	3655	54	1110	500	2590	5	1	10737324	407	6.42	0.65	12	0.32	590.00	5848.00	4840	20230704	-21.69	2980	20230103	27.18	4840	-21.69	20230704	2980	27.18	20230103	4840	-21.69	20230704	2980	27.18	20230103	3.07	N	192390	500	53 억		127409	N	N	0	N	00	N
110	20231113	120847	57	100.00	KOSDAQ		금속	N	N	N	N		N	3790	90	2	2.43	121086065	31986	104.27	3795	3840	3755	4810	2590	3700	3785.60	1.19	0	-797	3790	3745	3700	3655	3610	3745	3655	54	1110	500	2590	5	1	10737324	407	6.42	0.65	12	0.30	590.00	5848.00	4840	20230704	-21.69	2980	20230103	27.18	4840	-21.69	20230704	2980	27.18	20230103	4840	-21.69	20230704	2980	27.18	20230103	3.07	N	192390	500	53 억		127409	N	N	0	N	00	N
111	20231113	110843	57	100.00	KOSDAQ		금속	N	N	N	N		N	3790	90	2	2.43	98496725	26027	84.84	3795	3840	3755	4810	2590	3700	3784.41	1.19	0	957	3790	3745	3700	3655	3610	3745	3655	54	1110	500	2590	5	1	10737324	407	6.42	0.65	12	0.24	590.00	5848.00	4840	20230704	-21.69	2980	20230103	27.18	4840	-21.69	20230704	2980	27.18	20230103	4840	-21.69	20230704	2980	27.18	20230103	3.07	N	192390	500	53 억		127409	N	N	0	N	00	N
112	20231113	100841	57	100.00	KOSDAQ		금속	N	N	N	N		N	3765	65	2	1.76	55036705	14519	47.33	3795	3840	3755	4810	2590	3700	3790.67	1.19	0	-657	3790	3745	3700	3655	3610	3745	3655	54	1110	500	2590	5	1	10737324	404	6.38	0.64	12	0.14	590.00	5848.00	4840	20230704	-22.21	2980	20230103	26.34	4840	-22.21	20230704	2980	26.34	20230103	4840	-22.21	20230704	2980	26.34	20230103	3.07	N	192390	500	53 억		127409	N	N	0	N	00	N
113	20231113	090848	57	100.00	KOSDAQ		금속	N	N	N	N		N	3795	95	2	2.57	36000385	9479	30.90	3795	3840	3755	4810	2590	3700	3797.91	1.19	0	109	3790	3745	3700	3655	3610	3745	3655	54	1110	500	2590	5	1	10737324	407	6.43	0.65	12	0.09	590.00	5848.00	4840	20230704	-21.59	2980	20230103	27.35	4840	-21.59	20230704	2980	27.35	20230103	4840	-21.59	20230704	2980	27.35	20230103	3.07	N	192390	500	53 억		127409	N	N	0	N	00	N
114	20231110	160901	57	100.00	KOSDAQ		금속	N	N	N	N		N	3700	-5	5	-0.13	113316425	30677	140.31	3700	3745	3655	4815	2595	3705	3693.85	1.12	0	6952	3801	3752	3696	3647	3591	3777	3672	54	1110	500	2590	5	1	10737324	397	6.27	0.63	12	0.29	590.00	5848.00	4840	20230704	-23.55	2980	20230103	24.16	4840	-23.55	20230704	2980	24.16	20230103	4840	-23.55	20230704	2980	24.16	20230103	3.12	N	192390	500	53 억		119765	N	N	0	N	00	N
115	20231110	150902	57	100.00	KOSDAQ		금속	N	N	N	N		N	3715	10	2	0.27	109793590	29725	135.96	3700	3745	3655	4815	2595	3705	3693.64	1.12	0	6925	3801	3752	3696	3647	3591	3777	3672	54	1110	500	2590	5	1	10737324	399	6.30	0.64	12	0.28	590.00	5848.00	4840	20230704	-23.24	2980	20230103	24.66	4840	-23.24	20230704	2980	24.66	20230103	4840	-23.24	20230704	2980	24.66	20230103	3.12	N	192390	500	53 억		119765	N	N	0	N	00	N
116	20231110	140852	57	100.00	KOSDAQ		금속	N	N	N	N		N	3725	20	2	0.54	102671635	27803	127.17	3700	3745	3655	4815	2595	3705	3692.83	1.12	0	6824	3801	3752	3696	3647	3591	3777	3672	54	1110	500	2590	5	1	10737324	400	6.31	0.64	12	0.26	590.00	5848.00	4840	20230704	-23.04	2980	20230103	25.00	4840	-23.04	20230704	2980	25.00	20230103	4840	-23.04	20230704	2980	25.00	20230103	3.12	N	192390	500	53 억		119765	N	N	0	N	00	N
117	20231110	130853	57	100.00	KOSDAQ		금속	N	N	N	N		N	3735	30	2	0.81	94140290	25507	116.67	3700	3745	3655	4815	2595	3705	3690.76	1.12	0	6824	3801	3752	3696	3647	3591	3777	3672	54	1110	500	2590	5	1	10737324	401	6.33	0.64	12	0.24	590.00	5848.00	4840	20230704	-22.83	2980	20230103	25.34	4840	-22.83	20230704	2980	25.34	20230103	4840	-22.83	20230704	2980	25.34	20230103	3.12	N	192390	500	53 억		119765	N	N	0	N	00	N
118	20231110	120857	57	100.00	KOSDAQ		금속	N	N	N	N		N	3730	25	2	0.67	79135825	21477	98.23	3700	3745	3655	4815	2595	3705	3684.68	1.12	0	6914	3801	3752	3696	3647	3591	3777	3672	54	1110	500	2590	5	1	10737324	401	6.32	0.64	12	0.20	590.00	5848.00	4840	20230704	-22.93	2980	20230103	25.17	4840	-22.93	20230704	2980	25.17	20230103	4840	-22.93	20230704	2980	25.17	20230103	3.12	N	192390	500	53 억		119765	N	N	0	N	00	N
119	20231110	110843	57	100.00	KOSDAQ		금속	N	N	N	N		N	3735	30	2	0.81	75002890	20363	93.14	3700	3745	3655	4815	2595	3705	3683.29	1.12	0	6914	3801	3752	3696	3647	3591	3777	3672	54	1110	500	2590	5	1	10737324	401	6.33	0.64	12	0.19	590.00	5848.00	4840	20230704	-22.83	2980	20230103	25.34	4840	-22.83	20230704	2980	25.34	20230103	4840	-22.83	20230704	2980	25.34	20230103	3.12	N	192390	500	53 억		119765	N	N	0	N	00	N
120	20231110	100853	57	100.00	KOSDAQ		금속	N	N	N	N		N	3680	-25	5	-0.67	53224445	14494	66.29	3700	3700	3655	4815	2595	3705	3672.17	1.12	0	6509	3801	3752	3696	3647	3591	3777	3672	54	1110	500	2590	5	1	10737324	395	6.24	0.63	12	0.13	590.00	5848.00	4840	20230704	-23.97	2980	20230103	23.49	4840	-23.97	20230704	2980	23.49	20230103	4840	-23.97	20230704	2980	23.49	20230103	3.12	N	192390	500	53 억		119765	N	N	0	N	00	N
121	20231110	090838	57	100.00	KOSDAQ		금속	N	N	N	N		N	3695	-10	5	-0.27	8842900	2398	10.97	3700	3700	3655	4815	2595	3705	3687.61	1.12	0	-918	3801	3752	3696	3647	3591	3777	3672	54	1110	500	2590	5	1	10737324	397	6.26	0.63	12	0.02	590.00	5848.00	4840	20230704	-23.66	2980	20230103	23.99	4840	-23.66	20230704	2980	23.99	20230103	4840	-23.66	20230704	2980	23.99	20230103	3.12	N	192390	500	53 억		119765	N	N	0	N	00	N
122	20231109	160832	57	100.00	KOSDAQ		금속	N	N	N	N		N	3705	15	2	0.41	80791600	21843	53.04	3690	3745	3640	4795	2585	3690	3698.86	1.15	0	-4248	3870	3780	3725	3635	3580	3752	3607	54	1105	500	2580	5	1	10737324	398	6.28	0.63	12	0.20	590.00	5848.00	4840	20230704	-23.45	2980	20230103	24.33	4840	-23.45	20230704	2980	24.33	20230103	4840	-23.45	20230704	2980	24.33	20230103	3.17	N	192390	500	53 억		123709	N	N	0	N	00	N
123	20231109	150830	57	100.00	KOSDAQ		금속	N	N	N	N		N	3715	25	2	0.68	46354230	12482	30.31	3690	3745	3690	4795	2585	3690	3714.27	1.15	0	-2677	3870	3780	3725	3635	3580	3752	3607	54	1105	500	2580	5	1	10737324	399	6.30	0.64	12	0.12	590.00	5848.00	4840	20230704	-23.24	2980	20230103	24.66	4840	-23.24	20230704	2980	24.66	20230103	4840	-23.24	20230704	2980	24.66	20230103	3.17	N	192390	500	53 억		123709	N	N	0	N	00	N
124	20231109	140828	57	100.00	KOSDAQ		금속	N	N	N	N		N	3705	15	2	0.41	42209835	11363	27.59	3690	3745	3690	4795	2585	3690	3715.34	1.15	0	-2587	3870	3780	3725	3635	3580	3752	3607	54	1105	500	2580	5	1	10737324	398	6.28	0.63	12	0.11	590.00	5848.00	4840	20230704	-23.45	2980	20230103	24.33	4840	-23.45	20230704	2980	24.33	20230103	4840	-23.45	20230704	2980	24.33	20230103	3.17	N	192390	500	53 억		123709	N	N	0	N	00	N
125	20231109	130831	57	100.00	KOSDAQ		금속	N	N	N	N		N	3730	40	2	1.08	35790225	9631	23.39	3690	3745	3690	4795	2585	3690	3716.99	1.15	0	-1630	3870	3780	3725	3635	3580	3752	3607	54	1105	500	2580	5	1	10737324	401	6.32	0.64	12	0.09	590.00	5848.00	4840	20230704	-22.93	2980	20230103	25.17	4840	-22.93	20230704	2980	25.17	20230103	4840	-22.93	20230704	2980	25.17	20230103	3.17	N	192390	500	53 억		123709	N	N	0	N	00	N
126	20231109	120834	57	100.00	KOSDAQ		금속	N	N	N	N		N	3735	45	2	1.22	30698950	8260	20.06	3690	3745	3690	4795	2585	3690	3717.58	1.15	0	-1312	3870	3780	3725	3635	3580	3752	3607	54	1105	500	2580	5	1	10737324	401	6.33	0.64	12	0.08	590.00	5848.00	4840	20230704	-22.83	2980	20230103	25.34	4840	-22.83	20230704	2980	25.34	20230103	4840	-22.83	20230704	2980	25.34	20230103	3.17	N	192390	500	53 억		123709	N	N	0	N	00	N
127	20231109	110831	57	100.00	KOSDAQ		금속	N	N	N	N		N	3735	45	2	1.22	26568210	7154	17.37	3690	3745	3690	4795	2585	3690	3714.80	1.15	0	-922	3870	3780	3725	3635	3580	3752	3607	54	1105	500	2580	5	1	10737324	401	6.33	0.64	12	0.07	590.00	5848.00	4840	20230704	-22.83	2980	20230103	25.34	4840	-22.83	20230704	2980	25.34	20230103	4840	-22.83	20230704	2980	25.34	20230103	3.17	N	192390	500	53 억		123709	N	N	0	N	00	N
128	20231109	100826	57	100.00	KOSDAQ		금속	N	N	N	N		N	3710	20	2	0.54	11832075	3190	7.75	3690	3730	3690	4795	2585	3690	3711.10	1.15	0	-1336	3870	3780	3725	3635	3580	3752	3607	54	1105	500	2580	5	1	10737324	398	6.29	0.63	12	0.03	590.00	5848.00	4840	20230704	-23.35	2980	20230103	24.50	4840	-23.35	20230704	2980	24.50	20230103	4840	-23.35	20230704	2980	24.50	20230103	3.17	N	192390	500	53 억		123709	N	N	0	N	00	N
129	20231109	090832	57	100.00	KOSDAQ		금속	N	N	N	N		N	3725	35	2	0.95	5099160	1374	3.34	3690	3730	3690	4795	2585	3690	3717.09	1.15	0	-487	3870	3780	3725	3635	3580	3752	3607	54	1105	500	2580	5	1	10737324	400	6.31	0.64	12	0.01	590.00	5848.00	4840	20230704	-23.04	2980	20230103	25.00	4840	-23.04	20230704	2980	25.00	20230103	4840	-23.04	20230704	2980	25.00	20230103	3.17	N	192390	500	53 억		123709	N	N	0	N	00	N
130	20231108	160823	57	100.00	KOSDAQ		금속	N	N	N	N		N	3690	-85	5	-2.25	151029995	40609	63.07	3815	3815	3670	4905	2645	3775	3718.41	1.23	0	-7649	3871	3822	3741	3692	3611	3847	3717	54	1130	500	2640	5	1	10737324	396	6.25	0.63	12	0.38	590.00	5848.00	4840	20230704	-23.76	2980	20230103	23.83	4840	-23.76	20230704	2980	23.83	20230103	4840	-23.76	20230704	2980	23.83	20230103	3.18	N	192390	500	53 억		131884	N	N	0	N	00	N
131	20231108	150829	57	100.00	KOSDAQ		금속	N	N	N	N		N	3710	-65	5	-1.72	133798720	35940	55.82	3815	3815	3670	4905	2645	3775	3722.06	1.23	0	-6947	3871	3822	3741	3692	3611	3847	3717	54	1130	500	2640	5	1	10737324	398	6.29	0.63	12	0.33	590.00	5848.00	4840	20230704	-23.35	2980	20230103	24.50	4840	-23.35	20230704	2980	24.50	20230103	4840	-23.35	20230704	2980	24.50	20230103	3.18	N	192390	500	53 억		131884	N	N	0	N	00	N
132	20231108	140825	57	100.00	KOSDAQ		금속	N	N	N	N		N	3710	-65	5	-1.72	117148690	31438	48.83	3815	3815	3670	4905	2645	3775	3725.51	1.23	0	-5238	3871	3822	3741	3692	3611	3847	3717	54	1130	500	2640	5	1	10737324	398	6.29	0.63	12	0.29	590.00	5848.00	4840	20230704	-23.35	2980	20230103	24.50	4840	-23.35	20230704	2980	24.50	20230103	4840	-23.35	20230704	2980	24.50	20230103	3.18	N	192390	500	53 억		131884	N	N	0	N	00	N
133	20231108	130822	57	100.00	KOSDAQ		금속	N	N	N	N		N	3735	-40	5	-1.06	74635085	19926	30.95	3815	3815	3675	4905	2645	3775	3744.82	1.23	0	-4452	3871	3822	3741	3692	3611	3847	3717	54	1130	500	2640	5	1	10737324	401	6.33	0.64	12	0.19	590.00	5848.00	4840	20230704	-22.83	2980	20230103	25.34	4840	-22.83	20230704	2980	25.34	20230103	4840	-22.83	20230704	2980	25.34	20230103	3.18	N	192390	500	53 억		131884	N	N	0	N	00	N
134	20231108	120818	57	100.00	KOSDAQ		금속	N	N	N	N		N	3770	-5	5	-0.13	61135440	16300	25.32	3815	3815	3675	4905	2645	3775	3749.83	1.23	0	-3588	3871	3822	3741	3692	3611	3847	3717	54	1130	500	2640	5	1	10737324	405	6.39	0.64	12	0.15	590.00	5848.00	4840	20230704	-22.11	2980	20230103	26.51	4840	-22.11	20230704	2980	26.51	20230103	4840	-22.11	20230704	2980	26.51	20230103	3.18	N	192390	500	53 억		131884	N	N	0	N	00	N
135	20231108	110826	57	100.00	KOSDAQ		금속	N	N	N	N		N	3730	-45	5	-1.19	50020095	13335	20.71	3815	3815	3675	4905	2645	3775	3750.05	1.23	0	-2769	3871	3822	3741	3692	3611	3847	3717	54	1130	500	2640	5	1	10737324	401	6.32	0.64	12	0.12	590.00	5848.00	4840	20230704	-22.93	2980	20230103	25.17	4840	-22.93	20230704	2980	25.17	20230103	4840	-22.93	20230704	2980	25.17	20230103	3.18	N	192390	500	53 억		131884	N	N	0	N	00	N
136	20231108	100825	57	100.00	KOSDAQ		금속	N	N	N	N		N	3770	-5	5	-0.13	28811545	7640	11.87	3815	3815	3675	4905	2645	3775	3770.86	1.23	0	-2674	3871	3822	3741	3692	3611	3847	3717	54	1130	500	2640	5	1	10737324	405	6.39	0.64	12	0.07	590.00	5848.00	4840	20230704	-22.11	2980	20230103	26.51	4840	-22.11	20230704	2980	26.51	20230103	4840	-22.11	20230704	2980	26.51	20230103	3.18	N	192390	500	53 억		131884	N	N	0	N	00	N
137	20231108	090821	57	100.00	KOSDAQ		금속	N	N	N	N		N	3780	5	2	0.13	6988590	1844	2.86	3815	3815	3780	4905	2645	3775	3795.86	1.23	0	-198	3871	3822	3741	3692	3611	3847	3717	54	1130	500	2640	5	1	10737324	406	6.41	0.65	12	0.02	590.00	5848.00	4840	20230704	-21.90	2980	20230103	26.85	4840	-21.90	20230704	2980	26.85	20230103	4840	-21.90	20230704	2980	26.85	20230103	3.18	N	192390	500	53 억		131884	N	N	0	N	00	N
138	20231107	160824	57	100.00	KOSDAQ		금속	N	N	N	N		N	3775	10	2	0.27	239621820	64361	56.64	3765	3790	3660	4890	2640	3765	3722.49	1.17	0	5921	3965	3865	3800	3700	3635	3832	3667	54	1125	500	2630	5	1	10737324	405	6.40	0.65	12	0.60	590.00	5848.00	4840	20230704	-22.00	2980	20230103	26.68	4840	-22.00	20230704	2980	26.68	20230103	4840	-22.00	20230704	2980	26.68	20230103	3.18	N	192390	500	53 억		125780	N	N	0	N	00	N
139	20231107	150825	57	100.00	KOSDAQ		금속	N	N	N	N		N	3765	0	3	0.00	234758770	63073	55.51	3765	3790	3660	4890	2640	3765	3721.47	1.17	0	5621	3965	3865	3800	3700	3635	3832	3667	54	1125	500	2630	5	1	10737324	404	6.38	0.64	12	0.59	590.00	5848.00	4840	20230704	-22.21	2980	20230103	26.34	4840	-22.21	20230704	2980	26.34	20230103	4840	-22.21	20230704	2980	26.34	20230103	3.18	N	192390	500	53 억		125780	N	N	0	N	00	N
140	20231107	140829	57	100.00	KOSDAQ		금속	N	N	N	N		N	3760	-5	5	-0.13	205097105	55212	48.59	3765	3775	3660	4890	2640	3765	3713.99	1.17	0	2025	3965	3865	3800	3700	3635	3832	3667	54	1125	500	2630	5	1	10737324	404	6.37	0.64	12	0.51	590.00	5848.00	4840	20230704	-22.31	2980	20230103	26.17	4840	-22.31	20230704	2980	26.17	20230103	4840	-22.31	20230704	2980	26.17	20230103	3.18	N	192390	500	53 억		125780	N	N	0	N	00	N
141	20231107	130826	57	100.00	KOSDAQ		금속	N	N	N	N		N	3705	-60	5	-1.59	174006185	46913	41.29	3765	3775	3660	4890	2640	3765	3708.17	1.17	0	-1201	3965	3865	3800	3700	3635	3832	3667	54	1125	500	2630	5	1	10737324	398	6.28	0.63	12	0.44	590.00	5848.00	4840	20230704	-23.45	2980	20230103	24.33	4840	-23.45	20230704	2980	24.33	20230103	4840	-23.45	20230704	2980	24.33	20230103	3.18	N	192390	500	53 억		125780	N	N	0	N	00	N
142	20231107	120822	57	100.00	KOSDAQ		금속	N	N	N	N		N	3705	-60	5	-1.59	146575230	39444	34.72	3765	3775	3675	4890	2640	3765	3715.04	1.17	0	588	3965	3865	3800	3700	3635	3832	3667	54	1125	500	2630	5	1	10737324	398	6.28	0.63	12	0.37	590.00	5848.00	4840	20230704	-23.45	2980	20230103	24.33	4840	-23.45	20230704	2980	24.33	20230103	4840	-23.45	20230704	2980	24.33	20230103	3.18	N	192390	500	53 억		125780	N	N	0	N	00	N
143	20231107	110822	57	100.00	KOSDAQ		금속	N	N	N	N		N	3725	-40	5	-1.06	127753605	34369	30.25	3765	3775	3675	4890	2640	3765	3716.00	1.17	0	2377	3965	3865	3800	3700	3635	3832	3667	54	1125	500	2630	5	1	10737324	400	6.31	0.64	12	0.32	590.00	5848.00	4840	20230704	-23.04	2980	20230103	25.00	4840	-23.04	20230704	2980	25.00	20230103	4840	-23.04	20230704	2980	25.00	20230103	3.18	N	192390	500	53 억		125780	N	N	0	N	00	N
144	20231107	100833	57	100.00	KOSDAQ		금속	N	N	N	N		N	3695	-70	5	-1.86	99427975	26706	23.50	3765	3775	3680	4890	2640	3765	3721.78	1.17	0	-676	3965	3865	3800	3700	3635	3832	3667	54	1125	500	2630	5	1	10737324	397	6.26	0.63	12	0.25	590.00	5848.00	4840	20230704	-23.66	2980	20230103	23.99	4840	-23.66	20230704	2980	23.99	20230103	4840	-23.66	20230704	2980	23.99	20230103	3.18	N	192390	500	53 억		125780	N	N	0	N	00	N
145	20231107	090811	57	100.00	KOSDAQ		금속	N	N	N	N		N	3720	-45	5	-1.20	33175100	8860	7.80	3765	3765	3720	4890	2640	3765	3742.36	1.17	0	-3288	3965	3865	3800	3700	3635	3832	3667	54	1125	500	2630	5	1	10737324	399	6.31	0.64	12	0.08	590.00	5848.00	4840	20230704	-23.14	2980	20230103	24.83	4840	-23.14	20230704	2980	24.83	20230103	4840	-23.14	20230704	2980	24.83	20230103	3.18	N	192390	500	53 억		125780	N	N	0	N	00	N
146	20231106	160804	57	100.00	KOSDAQ		금속	N	N	N	N		N	3765	-90	5	-2.33	347441120	91385	111.92	3860	3900	3735	5010	2700	3855	3801.95	1.18	0	-1177	3971	3912	3866	3807	3761	3890	3785	54	1155	500	2690	5	1	10737324	404	6.38	0.64	12	0.85	590.00	5848.00	4840	20230704	-22.21	2980	20230103	26.34	4840	-22.21	20230704	2980	26.34	20230103	4840	-22.21	20230704	2980	26.34	20230103	3.16	N	192390	500	53 억		126884	N	N	0	N	00	N
147	20231106	150808	57	100.00	KOSDAQ		금속	N	N	N	N		N	3760	-95	5	-2.46	316500055	83136	101.82	3860	3900	3740	5010	2700	3855	3807.02	1.18	0	-676	3971	3912	3866	3807	3761	3890	3785	54	1155	500	2690	5	1	10737324	404	6.37	0.64	12	0.77	590.00	5848.00	4840	20230704	-22.31	2980	20230103	26.17	4840	-22.31	20230704	2980	26.17	20230103	4840	-22.31	20230704	2980	26.17	20230103	3.16	N	192390	500	53 억		126884	N	N	0	N	00	N
148	20231106	140805	57	100.00	KOSDAQ		금속	N	N	N	N		N	3790	-65	5	-1.69	259907345	68071	83.37	3860	3900	3760	5010	2700	3855	3818.18	1.18	0	-1840	3971	3912	3866	3807	3761	3890	3785	54	1155	500	2690	5	1	10737324	407	6.42	0.65	12	0.63	590.00	5848.00	4840	20230704	-21.69	2980	20230103	27.18	4840	-21.69	20230704	2980	27.18	20230103	4840	-21.69	20230704	2980	27.18	20230103	3.16	N	192390	500	53 억		126884	N	N	0	N	00	N
149	20231106	130813	57	100.00	KOSDAQ		금속	N	N	N	N		N	3815	-40	5	-1.04	196470735	51351	62.89	3860	3900	3790	5010	2700	3855	3826.04	1.18	0	-3421	3971	3912	3866	3807	3761	3890	3785	54	1155	500	2690	5	1	10737324	410	6.47	0.65	12	0.48	590.00	5848.00	4840	20230704	-21.18	2980	20230103	28.02	4840	-21.18	20230704	2980	28.02	20230103	4840	-21.18	20230704	2980	28.02	20230103	3.16	N	192390	500	53 억		126884	N	N	0	N	00	N
150	20231106	120810	57	100.00	KOSDAQ		금속	N	N	N	N		N	3800	-55	5	-1.43	182378890	47652	58.36	3860	3900	3790	5010	2700	3855	3827.31	1.18	0	-2879	3971	3912	3866	3807	3761	3890	3785	54	1155	500	2690	5	1	10737324	408	6.44	0.65	12	0.44	590.00	5848.00	4840	20230704	-21.49	2980	20230103	27.52	4840	-21.49	20230704	2980	27.52	20230103	4840	-21.49	20230704	2980	27.52	20230103	3.16	N	192390	500	53 억		126884	N	N	0	N	00	N
151	20231106	110808	57	100.00	KOSDAQ		금속	N	N	N	N		N	3815	-40	5	-1.04	114813255	29903	36.62	3860	3900	3815	5010	2700	3855	3839.52	1.18	0	945	3971	3912	3866	3807	3761	3890	3785	54	1155	500	2690	5	1	10737324	410	6.47	0.65	12	0.28	590.00	5848.00	4840	20230704	-21.18	2980	20230103	28.02	4840	-21.18	20230704	2980	28.02	20230103	4840	-21.18	20230704	2980	28.02	20230103	3.16	N	192390	500	53 억		126884	N	N	0	N	00	N
152	20231106	100745	57	100.00	KOSDAQ		금속	N	N	N	N		N	3845	-10	5	-0.26	93820090	24412	29.90	3860	3900	3815	5010	2700	3855	3843.20	1.18	0	2327	3971	3912	3866	3807	3761	3890	3785	54	1155	500	2690	5	1	10737324	413	6.52	0.66	12	0.23	590.00	5848.00	4840	20230704	-20.56	2980	20230103	29.03	4840	-20.56	20230704	2980	29.03	20230103	4840	-20.56	20230704	2980	29.03	20230103	3.16	N	192390	500	53 억		126884	N	N	0	N	00	N
153	20231106	090808	57	100.00	KOSDAQ		금속	N	N	N	N		N	3885	30	2	0.78	38603055	10005	12.25	3860	3900	3855	5010	2700	3855	3858.38	1.18	0	472	3971	3912	3866	3807	3761	3890	3785	54	1155	500	2690	5	1	10737324	417	6.58	0.66	12	0.09	590.00	5848.00	4840	20230704	-19.73	2980	20230103	30.37	4840	-19.73	20230704	2980	30.37	20230103	4840	-19.73	20230704	2980	30.37	20230103	3.16	N	192390	500	53 억		126884	N	N	0	N	00	N
154	20231103	160759	57	100.00	KOSDAQ		금속	N	N	N	N		N	3855	-15	5	-0.39	311795640	80702	185.60	3920	3925	3820	5030	2710	3870	3863.55	1.23	0	-4967	3960	3915	3835	3790	3710	3937	3812	54	1160	500	2700	5	1	10737324	414	6.53	0.66	12	0.75	590.00	5848.00	4840	20230704	-20.35	2980	20230103	29.36	4840	-20.35	20230704	2980	29.36	20230103	4840	-20.35	20230704	2980	29.36	20230103	3.23	N	192390	500	53 억		132565	N	N	0	N	00	N
155	20231103	150756	57	100.00	KOSDAQ		금속	N	N	N	N		N	3865	-5	5	-0.13	298339835	77207	177.56	3920	3925	3820	5030	2710	3870	3864.16	1.23	0	-3764	3960	3915	3835	3790	3710	3937	3812	54	1160	500	2700	5	1	10737324	415	6.55	0.66	12	0.72	590.00	5848.00	4840	20230704	-20.14	2980	20230103	29.70	4840	-20.14	20230704	2980	29.70	20230103	4840	-20.14	20230704	2980	29.70	20230103	3.23	N	192390	500	53 억		132565	N	N	0	N	00	N
156	20231103	140755	57	100.00	KOSDAQ		금속	N	N	N	N		N	3850	-20	5	-0.52	239357435	61843	142.23	3920	3925	3825	5030	2710	3870	3870.40	1.23	0	-5022	3960	3915	3835	3790	3710	3937	3812	54	1160	500	2700	5	1	10737324	413	6.53	0.66	12	0.58	590.00	5848.00	4840	20230704	-20.45	2980	20230103	29.19	4840	-20.45	20230704	2980	29.19	20230103	4840	-20.45	20230704	2980	29.19	20230103	3.23	N	192390	500	53 억		132565	N	N	0	N	00	N
157	20231103	130756	57	100.00	KOSDAQ		금속	N	N	N	N		N	3890	20	2	0.52	208722570	53927	124.02	3920	3925	3825	5030	2710	3870	3870.47	1.23	0	-6129	3960	3915	3835	3790	3710	3937	3812	54	1160	500	2700	5	1	10737324	418	6.59	0.67	12	0.50	590.00	5848.00	4840	20230704	-19.63	2980	20230103	30.54	4840	-19.63	20230704	2980	30.54	20230103	4840	-19.63	20230704	2980	30.54	20230103	3.23	N	192390	500	53 억		132565	N	N	0	N	00	N
158	20231103	120754	57	100.00	KOSDAQ		금속	N	N	N	N		N	3890	20	2	0.52	187025575	48346	111.19	3920	3925	3825	5030	2710	3870	3868.48	1.23	0	-6825	3960	3915	3835	3790	3710	3937	3812	54	1160	500	2700	5	1	10737324	418	6.59	0.67	12	0.45	590.00	5848.00	4840	20230704	-19.63	2980	20230103	30.54	4840	-19.63	20230704	2980	30.54	20230103	4840	-19.63	20230704	2980	30.54	20230103	3.23	N	192390	500	53 억		132565	N	N	0	N	00	N
159	20231103	110802	57	100.00	KOSDAQ		금속	N	N	N	N		N	3875	5	2	0.13	165801030	42870	98.59	3920	3925	3825	5030	2710	3870	3867.53	1.23	0	-8114	3960	3915	3835	3790	3710	3937	3812	54	1160	500	2700	5	1	10737324	416	6.57	0.66	12	0.40	590.00	5848.00	4840	20230704	-19.94	2980	20230103	30.03	4840	-19.94	20230704	2980	30.03	20230103	4840	-19.94	20230704	2980	30.03	20230103	3.23	N	192390	500	53 억		132565	N	N	0	N	00	N
160	20231103	100746	57	100.00	KOSDAQ		금속	N	N	N	N		N	3885	15	2	0.39	154450575	39936	91.84	3920	3925	3825	5030	2710	3870	3867.45	1.23	0	-8289	3960	3915	3835	3790	3710	3937	3812	54	1160	500	2700	5	1	10737324	417	6.58	0.66	12	0.37	590.00	5848.00	4840	20230704	-19.73	2980	20230103	30.37	4840	-19.73	20230704	2980	30.37	20230103	4840	-19.73	20230704	2980	30.37	20230103	3.23	N	192390	500	53 억		132565	N	N	0	N	00	N
161	20231103	090750	57	100.00	KOSDAQ		금속	N	N	N	N		N	3875	5	2	0.13	28686035	7374	16.96	3920	3925	3865	5030	2710	3870	3890.16	1.23	0	-2131	3960	3915	3835	3790	3710	3937	3812	54	1160	500	2700	5	1	10737324	416	6.57	0.66	12	0.07	590.00	5848.00	4840	20230704	-19.94	2980	20230103	30.03	4840	-19.94	20230704	2980	30.03	20230103	4840	-19.94	20230704	2980	30.03	20230103	3.23	N	192390	500	53 억		132565	N	N	0	N	00	N
162	20231102	160751	57	100.00	KOSDAQ		금속	N	N	N	N		N	3870	115	2	3.06	165076470	43377	73.28	3765	3880	3755	4880	2630	3755	3804.10	1.18	0	5238	3851	3802	3721	3672	3591	3827	3697	54	1125	500	2620	5	1	10737324	416	6.56	0.66	12	0.40	590.00	5848.00	4840	20230704	-20.04	2980	20230103	29.87	4840	-20.04	20230704	2980	29.87	20230103	4840	-20.04	20230704	2980	29.87	20230103	3.20	N	192390	500	53 억		126912	N	N	0	N	00	N
163	20231102	150759	57	100.00	KOSDAQ		금속	N	N	N	N		N	3820	65	2	1.73	129873015	34237	57.84	3765	3835	3755	4880	2630	3755	3793.35	1.18	0	4595	3851	3802	3721	3672	3591	3827	3697	54	1125	500	2620	5	1	10737324	410	6.47	0.65	12	0.32	590.00	5848.00	4840	20230704	-21.07	2980	20230103	28.19	4840	-21.07	20230704	2980	28.19	20230103	4840	-21.07	20230704	2980	28.19	20230103	3.20	N	192390	500	53 억		126912	N	N	0	N	00	N
164	20231102	140745	57	100.00	KOSDAQ		금속	N	N	N	N		N	3800	45	2	1.20	96958685	25604	43.26	3765	3820	3755	4880	2630	3755	3786.86	1.18	0	2540	3851	3802	3721	3672	3591	3827	3697	54	1125	500	2620	5	1	10737324	408	6.44	0.65	12	0.24	590.00	5848.00	4840	20230704	-21.49	2980	20230103	27.52	4840	-21.49	20230704	2980	27.52	20230103	4840	-21.49	20230704	2980	27.52	20230103	3.20	N	192390	500	53 억		126912	N	N	0	N	00	N
165	20231102	130750	57	100.00	KOSDAQ		금속	N	N	N	N		N	3805	50	2	1.33	87942320	23231	39.25	3765	3820	3755	4880	2630	3755	3785.56	1.18	0	2797	3851	3802	3721	3672	3591	3827	3697	54	1125	500	2620	5	1	10737324	409	6.45	0.65	12	0.22	590.00	5848.00	4840	20230704	-21.38	2980	20230103	27.68	4840	-21.38	20230704	2980	27.68	20230103	4840	-21.38	20230704	2980	27.68	20230103	3.20	N	192390	500	53 억		126912	N	N	0	N	00	N
166	20231102	120748	57	100.00	KOSDAQ		금속	N	N	N	N		N	3795	40	2	1.07	81764960	21602	36.50	3765	3820	3755	4880	2630	3755	3785.06	1.18	0	3235	3851	3802	3721	3672	3591	3827	3697	54	1125	500	2620	5	1	10737324	407	6.43	0.65	12	0.20	590.00	5848.00	4840	20230704	-21.59	2980	20230103	27.35	4840	-21.59	20230704	2980	27.35	20230103	4840	-21.59	20230704	2980	27.35	20230103	3.20	N	192390	500	53 억		126912	N	N	0	N	00	N
167	20231102	110746	57	100.00	KOSDAQ		금속	N	N	N	N		N	3810	55	2	1.46	76511330	20216	34.15	3765	3820	3755	4880	2630	3755	3784.69	1.18	0	3380	3851	3802	3721	3672	3591	3827	3697	54	1125	500	2620	5	1	10737324	409	6.46	0.65	12	0.19	590.00	5848.00	4840	20230704	-21.28	2980	20230103	27.85	4840	-21.28	20230704	2980	27.85	20230103	4840	-21.28	20230704	2980	27.85	20230103	3.20	N	192390	500	53 억		126912	N	N	0	N	00	N
168	20231102	100748	57	100.00	KOSDAQ		금속	N	N	N	N		N	3785	30	2	0.80	54000875	14289	24.14	3765	3820	3755	4880	2630	3755	3779.19	1.18	0	3191	3851	3802	3721	3672	3591	3827	3697	54	1125	500	2620	5	1	10737324	406	6.42	0.65	12	0.13	590.00	5848.00	4840	20230704	-21.80	2980	20230103	27.01	4840	-21.80	20230704	2980	27.01	20230103	4840	-21.80	20230704	2980	27.01	20230103	3.20	N	192390	500	53 억		126912	N	N	0	N	00	N
169	20231102	090752	57	100.00	KOSDAQ		금속	N	N	N	N		N	3790	35	2	0.93	5503595	1461	2.47	3765	3795	3760	4880	2630	3755	3767.01	1.18	0	83	3851	3802	3721	3672	3591	3827	3697	54	1125	500	2620	5	1	10737324	407	6.42	0.65	12	0.01	590.00	5848.00	4840	20230704	-21.69	2980	20230103	27.18	4840	-21.69	20230704	2980	27.18	20230103	4840	-21.69	20230704	2980	27.18	20230103	3.20	N	192390	500	53 억		126912	N	N	0	N	00	N
170	20231101	160745	57	100.00	KOSDAQ		금속	N	N	N	N		N	3755	115	2	3.16	219349955	59131	96.74	3640	3770	3640	4730	2550	3640	3709.56	1.03	0	19190	3843	3741	3678	3576	3513	3710	3545	54	1090	500	2540	5	1	10737324	403	6.36	0.64	12	0.55	590.00	5848.00	4840	20230704	-22.42	2980	20230103	26.01	4840	-22.42	20230704	2980	26.01	20230103	4840	-22.42	20230704	2980	26.01	20230103	3.21	N	192390	500	53 억		110164	N	N	0	N	00	N
171	20231101	150745	57	100.00	KOSDAQ		금속	N	N	N	N		N	3755	115	2	3.16	205749770	55502	90.81	3640	3770	3640	4730	2550	3640	3707.07	1.03	0	18341	3843	3741	3678	3576	3513	3710	3545	54	1090	500	2540	5	1	10737324	403	6.36	0.64	12	0.52	590.00	5848.00	4840	20230704	-22.42	2980	20230103	26.01	4840	-22.42	20230704	2980	26.01	20230103	4840	-22.42	20230704	2980	26.01	20230103	3.21	N	192390	500	53 억		110164	N	N	0	N	00	N
172	20231101	140739	57	100.00	KOSDAQ		금속	N	N	N	N		N	3745	105	2	2.88	181160165	48912	80.02	3640	3770	3640	4730	2550	3640	3703.80	1.03	0	17845	3843	3741	3678	3576	3513	3710	3545	54	1090	500	2540	5	1	10737324	402	6.35	0.64	12	0.46	590.00	5848.00	4840	20230704	-22.62	2980	20230103	25.67	4840	-22.62	20230704	2980	25.67	20230103	4840	-22.62	20230704	2980	25.67	20230103	3.21	N	192390	500	53 억		110164	N	N	0	N	00	N
173	20231101	130745	57	100.00	KOSDAQ		금속	N	N	N	N		N	3745	105	2	2.88	171151160	46242	75.66	3640	3770	3640	4730	2550	3640	3701.21	1.03	0	17320	3843	3741	3678	3576	3513	3710	3545	54	1090	500	2540	5	1	10737324	402	6.35	0.64	12	0.43	590.00	5848.00	4840	20230704	-22.62	2980	20230103	25.67	4840	-22.62	20230704	2980	25.67	20230103	4840	-22.62	20230704	2980	25.67	20230103	3.21	N	192390	500	53 억		110164	N	N	0	N	00	N
174	20231101	120801	57	100.00	KOSDAQ		금속	N	N	N	N		N	3750	110	2	3.02	162697640	43987	71.97	3640	3770	3640	4730	2550	3640	3698.77	1.03	0	15946	3843	3741	3678	3576	3513	3710	3545	54	1090	500	2540	5	1	10737324	403	6.36	0.64	12	0.41	590.00	5848.00	4840	20230704	-22.52	2980	20230103	25.84	4840	-22.52	20230704	2980	25.84	20230103	4840	-22.52	20230704	2980	25.84	20230103	3.21	N	192390	500	53 억		110164	N	N	0	N	00	N
175	20231101	110808	57	100.00	KOSDAQ		금속	N	N	N	N		N	3760	120	2	3.30	143788985	38935	63.70	3640	3770	3640	4730	2550	3640	3693.06	1.03	0	14201	3843	3741	3678	3576	3513	3710	3545	54	1090	500	2540	5	1	10737324	404	6.37	0.64	12	0.36	590.00	5848.00	4840	20230704	-22.31	2980	20230103	26.17	4840	-22.31	20230704	2980	26.17	20230103	4840	-22.31	20230704	2980	26.17	20230103	3.21	N	192390	500	53 억		110164	N	N	0	N	00	N
176	20231101	100757	57	100.00	KOSDAQ		금속	N	N	N	N		N	3705	65	2	1.79	73480305	20020	32.75	3640	3715	3640	4730	2550	3640	3670.35	1.03	0	6835	3843	3741	3678	3576	3513	3710	3545	54	1090	500	2540	5	1	10737324	398	6.28	0.63	12	0.19	590.00	5848.00	4840	20230704	-23.45	2980	20230103	24.33	4840	-23.45	20230704	2980	24.33	20230103	4840	-23.45	20230704	2980	24.33	20230103	3.21	N	192390	500	53 억		110164	N	N	0	N	00	N
177	20231101	090757	57	100.00	KOSDAQ		금속	N	N	N	N		N	3680	40	2	1.10	10428500	2859	4.68	3640	3685	3640	4730	2550	3640	3647.61	1.03	0	-390	3843	3741	3678	3576	3513	3710	3545	54	1090	500	2540	5	1	10737324	395	6.24	0.63	12	0.03	590.00	5848.00	4840	20230704	-23.97	2980	20230103	23.49	4840	-23.97	20230704	2980	23.49	20230103	4840	-23.97	20230704	2980	23.49	20230103	3.21	N	192390	500	53 억		110164	N	N	0	N	00	N