KissMeData/198940/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	161000	57	100.00	KOSDAQ		금속	N	N	N	N		N	3900	20	2	0.52	395457460	101640	109.76	3880	3935	3865	5040	2720	3880	3890.77	9.26	0	309	4020	3950	3910	3840	3800	3930	3820	97	1160	500	2400	5	1	19435815	758	650.00	1.64	12	0.52	6.00	2375.00	8240	20230412	-52.67	1230	20170116	217.07	8240	-52.67	20230412	3530	10.48	20230316	8240	-52.67	20230412	3530	10.48	20230316	1.84	N	198940	500	97 억		1799741	N	N	0	N	00	N
3	20231130	150959	57	100.00	KOSDAQ		금속	N	N	N	N		N	3895	15	2	0.39	391577580	100645	108.69	3880	3935	3865	5040	2720	3880	3890.68	9.26	0	598	4020	3950	3910	3840	3800	3930	3820	97	1160	500	2400	5	1	19435815	757	649.17	1.64	12	0.52	6.00	2375.00	8240	20230412	-52.73	1230	20170116	216.67	8240	-52.73	20230412	3530	10.34	20230316	8240	-52.73	20230412	3530	10.34	20230316	1.84	N	198940	500	97 억		1799741	N	N	0	N	00	N
4	20231130	140956	57	100.00	KOSDAQ		금속	N	N	N	N		N	3880	0	3	0.00	372799290	95820	103.48	3880	3935	3865	5040	2720	3880	3890.62	9.26	0	1572	4020	3950	3910	3840	3800	3930	3820	97	1160	500	2400	5	1	19435815	754	646.67	1.63	12	0.49	6.00	2375.00	8240	20230412	-52.91	1230	20170116	215.45	8240	-52.91	20230412	3530	9.92	20230316	8240	-52.91	20230412	3530	9.92	20230316	1.84	N	198940	500	97 억		1799741	N	N	0	N	00	N
5	20231130	130954	57	100.00	KOSDAQ		금속	N	N	N	N		N	3890	10	2	0.26	314199800	80792	87.25	3880	3935	3865	5040	2720	3880	3889.00	9.26	0	8071	4020	3950	3910	3840	3800	3930	3820	97	1160	500	2400	5	1	19435815	756	648.33	1.64	12	0.42	6.00	2375.00	8240	20230412	-52.79	1230	20170116	216.26	8240	-52.79	20230412	3530	10.20	20230316	8240	-52.79	20230412	3530	10.20	20230316	1.84	N	198940	500	97 억		1799741	N	N	0	N	00	N
6	20231130	121007	57	100.00	KOSDAQ		금속	N	N	N	N		N	3895	15	2	0.39	302646005	77813	84.03	3880	3935	3865	5040	2720	3880	3889.40	9.26	0	8157	4020	3950	3910	3840	3800	3930	3820	97	1160	500	2400	5	1	19435815	757	649.17	1.64	12	0.40	6.00	2375.00	8240	20230412	-52.73	1230	20170116	216.67	8240	-52.73	20230412	3530	10.34	20230316	8240	-52.73	20230412	3530	10.34	20230316	1.84	N	198940	500	97 억		1799741	N	N	0	N	00	N
7	20231130	111003	57	100.00	KOSDAQ		금속	N	N	N	N		N	3870	-10	5	-0.26	181606665	46575	50.30	3880	3935	3870	5040	2720	3880	3899.23	9.26	0	8385	4020	3950	3910	3840	3800	3930	3820	97	1160	500	2400	5	1	19435815	752	645.00	1.63	12	0.24	6.00	2375.00	8240	20230412	-53.03	1230	20170116	214.63	8240	-53.03	20230412	3530	9.63	20230316	8240	-53.03	20230412	3530	9.63	20230316	1.84	N	198940	500	97 억		1799741	N	N	0	N	00	N
8	20231130	100955	57	100.00	KOSDAQ		금속	N	N	N	N		N	3910	30	2	0.77	98451725	25173	27.19	3880	3935	3880	5040	2720	3880	3911.00	9.26	0	4485	4020	3950	3910	3840	3800	3930	3820	97	1160	500	2400	5	1	19435815	760	651.67	1.65	12	0.13	6.00	2375.00	8240	20230412	-52.55	1230	20170116	217.89	8240	-52.55	20230412	3530	10.76	20230316	8240	-52.55	20230412	3530	10.76	20230316	1.84	N	198940	500	97 억		1799741	N	N	0	N	00	N
9	20231130	090956	57	100.00	KOSDAQ		금속	N	N	N	N		N	3910	30	2	0.77	24125530	6187	6.68	3880	3920	3880	5040	2720	3880	3899.39	9.26	0	-1413	4020	3950	3910	3840	3800	3930	3820	97	1160	500	2400	5	1	19435815	760	651.67	1.65	12	0.03	6.00	2375.00	8240	20230412	-52.55	1230	20170116	217.89	8240	-52.55	20230412	3530	10.76	20230316	8240	-52.55	20230412	3530	10.76	20230316	1.84	N	198940	500	97 억		1799741	N	N	0	N	00	N
10	20231129	160952	57	100.00	KOSDAQ		금속	N	N	N	N		N	3880	-30	5	-0.77	342754670	87664	88.55	3980	3980	3870	5080	2740	3910	3909.88	9.34	0	-16518	3990	3950	3925	3885	3860	3937	3872	97	1170	500	2420	5	1	19435815	754	646.67	1.63	12	0.45	6.00	2375.00	8240	20230412	-52.91	1230	20170116	215.45	8240	-52.91	20230412	3530	9.92	20230316	8240	-52.91	20230412	3530	9.92	20230316	1.81	N	198940	500	97 억		1816174	N	N	0	N	00	N
11	20231129	151002	57	100.00	KOSDAQ		금속	N	N	N	N		N	3880	-30	5	-0.77	324247570	82893	83.73	3980	3980	3875	5080	2740	3910	3911.64	9.34	0	-15729	3990	3950	3925	3885	3860	3937	3872	97	1170	500	2420	5	1	19435815	754	646.67	1.63	12	0.43	6.00	2375.00	8240	20230412	-52.91	1230	20170116	215.45	8240	-52.91	20230412	3530	9.92	20230316	8240	-52.91	20230412	3530	9.92	20230316	1.81	N	198940	500	97 억		1816174	N	N	0	N	00	N
12	20231129	140955	57	100.00	KOSDAQ		금속	N	N	N	N		N	3885	-25	5	-0.64	230117750	58653	59.24	3980	3980	3885	5080	2740	3910	3923.38	9.34	0	-9639	3990	3950	3925	3885	3860	3937	3872	97	1170	500	2420	5	1	19435815	755	647.50	1.64	12	0.30	6.00	2375.00	8240	20230412	-52.85	1230	20170116	215.85	8240	-52.85	20230412	3530	10.06	20230316	8240	-52.85	20230412	3530	10.06	20230316	1.81	N	198940	500	97 억		1816174	N	N	0	N	00	N
13	20231129	130955	57	100.00	KOSDAQ		금속	N	N	N	N		N	3915	5	2	0.13	139999890	35541	35.90	3980	3980	3910	5080	2740	3910	3939.11	9.34	0	-5777	3990	3950	3925	3885	3860	3937	3872	97	1170	500	2420	5	1	19435815	761	652.50	1.65	12	0.18	6.00	2375.00	8240	20230412	-52.49	1230	20170116	218.29	8240	-52.49	20230412	3530	10.91	20230316	8240	-52.49	20230412	3530	10.91	20230316	1.81	N	198940	500	97 억		1816174	N	N	0	N	00	N
14	20231129	120958	57	100.00	KOSDAQ		금속	N	N	N	N		N	3950	40	2	1.02	127492120	32349	32.67	3980	3980	3910	5080	2740	3910	3941.15	9.34	0	-5633	3990	3950	3925	3885	3860	3937	3872	97	1170	500	2420	5	1	19435815	768	658.33	1.66	12	0.17	6.00	2375.00	8240	20230412	-52.06	1230	20170116	221.14	8240	-52.06	20230412	3530	11.90	20230316	8240	-52.06	20230412	3530	11.90	20230316	1.81	N	198940	500	97 억		1816174	N	N	0	N	00	N
15	20231129	110957	57	100.00	KOSDAQ		금속	N	N	N	N		N	3955	45	2	1.15	111923825	28397	28.68	3980	3980	3910	5080	2740	3910	3941.40	9.34	0	-4979	3990	3950	3925	3885	3860	3937	3872	97	1170	500	2420	5	1	19435815	769	659.17	1.67	12	0.15	6.00	2375.00	8240	20230412	-52.00	1230	20170116	221.54	8240	-52.00	20230412	3530	12.04	20230316	8240	-52.00	20230412	3530	12.04	20230316	1.81	N	198940	500	97 억		1816174	N	N	0	N	00	N
16	20231129	100954	57	100.00	KOSDAQ		금속	N	N	N	N		N	3950	40	2	1.02	75731130	19204	19.40	3980	3980	3910	5080	2740	3910	3943.51	9.34	0	-3249	3990	3950	3925	3885	3860	3937	3872	97	1170	500	2420	5	1	19435815	768	658.33	1.66	12	0.10	6.00	2375.00	8240	20230412	-52.06	1230	20170116	221.14	8240	-52.06	20230412	3530	11.90	20230316	8240	-52.06	20230412	3530	11.90	20230316	1.81	N	198940	500	97 억		1816174	N	N	0	N	00	N
17	20231129	090951	57	100.00	KOSDAQ		금속	N	N	N	N		N	3945	35	2	0.90	22033670	5577	5.63	3980	3980	3915	5080	2740	3910	3950.81	9.34	0	-1017	3990	3950	3925	3885	3860	3937	3872	97	1170	500	2420	5	1	19435815	767	657.50	1.66	12	0.03	6.00	2375.00	8240	20230412	-52.12	1230	20170116	220.73	8240	-52.12	20230412	3530	11.76	20230316	8240	-52.12	20230412	3530	11.76	20230316	1.81	N	198940	500	97 억		1816174	N	N	0	N	00	N
18	20231128	160951	57	100.00	KOSDAQ		금속	N	N	N	N		N	3910	-45	5	-1.14	386266500	98461	74.18	3960	3965	3900	5140	2770	3955	3923.05	9.42	0	-14230	4131	4042	3981	3892	3831	4012	3862	97	1185	500	2450	5	1	19435815	760	651.67	1.65	12	0.51	6.00	2375.00	8240	20230412	-52.55	1230	20170116	217.89	8240	-52.55	20230412	3530	10.76	20230316	8240	-52.55	20230412	3530	10.76	20230316	1.78	N	198940	500	97 억		1830328	N	N	0	N	00	N
19	20231128	150848	57	100.00	KOSDAQ		금속	N	N	N	N		N	3920	-35	5	-0.88	361648265	92170	69.44	3960	3965	3900	5140	2770	3955	3923.70	9.42	0	-13728	4131	4042	3981	3892	3831	4012	3862	97	1185	500	2450	5	1	19435815	762	653.33	1.65	12	0.47	6.00	2375.00	8240	20230412	-52.43	1230	20170116	218.70	8240	-52.43	20230412	3530	11.05	20230316	8240	-52.43	20230412	3530	11.05	20230316	1.78	N	198940	500	97 억		1830328	N	N	0	N	00	N
20	20231128	140951	57	100.00	KOSDAQ		금속	N	N	N	N		N	3915	-40	5	-1.01	311157865	79289	59.74	3960	3965	3900	5140	2770	3955	3924.35	9.42	0	-10975	4131	4042	3981	3892	3831	4012	3862	97	1185	500	2450	5	1	19435815	761	652.50	1.65	12	0.41	6.00	2375.00	8240	20230412	-52.49	1230	20170116	218.29	8240	-52.49	20230412	3530	10.91	20230316	8240	-52.49	20230412	3530	10.91	20230316	1.78	N	198940	500	97 억		1830328	N	N	0	N	00	N
21	20231128	130944	57	100.00	KOSDAQ		금속	N	N	N	N		N	3915	-40	5	-1.01	274709850	69963	52.71	3960	3965	3900	5140	2770	3955	3926.50	9.42	0	-8914	4131	4042	3981	3892	3831	4012	3862	97	1185	500	2450	5	1	19435815	761	652.50	1.65	12	0.36	6.00	2375.00	8240	20230412	-52.49	1230	20170116	218.29	8240	-52.49	20230412	3530	10.91	20230316	8240	-52.49	20230412	3530	10.91	20230316	1.78	N	198940	500	97 억		1830328	N	N	0	N	00	N
22	20231128	120950	57	100.00	KOSDAQ		금속	N	N	N	N		N	3940	-15	5	-0.38	230327280	58650	44.19	3960	3965	3900	5140	2770	3955	3927.14	9.42	0	-7408	4131	4042	3981	3892	3831	4012	3862	97	1185	500	2450	5	1	19435815	766	656.67	1.66	12	0.30	6.00	2375.00	8240	20230412	-52.18	1230	20170116	220.33	8240	-52.18	20230412	3530	11.61	20230316	8240	-52.18	20230412	3530	11.61	20230316	1.78	N	198940	500	97 억		1830328	N	N	0	N	00	N
23	20231128	110950	57	100.00	KOSDAQ		금속	N	N	N	N		N	3925	-30	5	-0.76	192117000	48916	36.85	3960	3965	3900	5140	2770	3955	3927.48	9.42	0	-6143	4131	4042	3981	3892	3831	4012	3862	97	1185	500	2450	5	1	19435815	763	654.17	1.65	12	0.25	6.00	2375.00	8240	20230412	-52.37	1230	20170116	219.11	8240	-52.37	20230412	3530	11.19	20230316	8240	-52.37	20230412	3530	11.19	20230316	1.78	N	198940	500	97 억		1830328	N	N	0	N	00	N
24	20231128	100945	57	100.00	KOSDAQ		금속	N	N	N	N		N	3910	-45	5	-1.14	131507740	33414	25.17	3960	3965	3910	5140	2770	3955	3935.70	9.42	0	-7366	4131	4042	3981	3892	3831	4012	3862	97	1185	500	2450	5	1	19435815	760	651.67	1.65	12	0.17	6.00	2375.00	8240	20230412	-52.55	1230	20170116	217.89	8240	-52.55	20230412	3530	10.76	20230316	8240	-52.55	20230412	3530	10.76	20230316	1.78	N	198940	500	97 억		1830328	N	N	0	N	00	N
25	20231128	090947	57	100.00	KOSDAQ		금속	N	N	N	N		N	3950	-5	5	-0.13	13862820	3535	2.66	3960	3960	3910	5140	2770	3955	3921.45	9.42	0	568	4131	4042	3981	3892	3831	4012	3862	97	1185	500	2450	5	1	19435815	768	658.33	1.66	12	0.02	6.00	2375.00	8240	20230412	-52.06	1230	20170116	221.14	8240	-52.06	20230412	3530	11.90	20230316	8240	-52.06	20230412	3530	11.90	20230316	1.78	N	198940	500	97 억		1830328	N	N	0	N	00	N
26	20231127	160940	57	100.00	KOSDAQ		금속	N	N	N	N		N	3955	-115	5	-2.83	514112220	129889	162.18	4030	4070	3920	5290	2850	4070	3958.12	9.59	0	-33081	4146	4107	4056	4017	3966	4127	4037	97	1220	500	2520	5	1	19435815	769	659.17	1.67	12	0.67	6.00	2375.00	8240	20230412	-52.00	1230	20170116	221.54	8240	-52.00	20230412	3530	12.04	20230316	8240	-52.00	20230412	3530	12.04	20230316	1.80	N	198940	500	97 억		1863409	N	N	0	N	00	N
27	20231127	150949	57	100.00	KOSDAQ		금속	N	N	N	N		N	3945	-125	5	-3.07	481819740	121723	151.98	4030	4070	3920	5290	2850	4070	3958.33	9.59	0	-32202	4146	4107	4056	4017	3966	4127	4037	97	1220	500	2520	5	1	19435815	767	657.50	1.66	12	0.63	6.00	2375.00	8240	20230412	-52.12	1230	20170116	220.73	8240	-52.12	20230412	3530	11.76	20230316	8240	-52.12	20230412	3530	11.76	20230316	1.80	N	198940	500	97 억		1863409	N	N	0	N	00	N
28	20231127	140948	57	100.00	KOSDAQ		금속	N	N	N	N		N	3950	-120	5	-2.95	441806875	111574	139.31	4030	4070	3920	5290	2850	4070	3959.76	9.59	0	-31740	4146	4107	4056	4017	3966	4127	4037	97	1220	500	2520	5	1	19435815	768	658.33	1.66	12	0.57	6.00	2375.00	8240	20230412	-52.06	1230	20170116	221.14	8240	-52.06	20230412	3530	11.90	20230316	8240	-52.06	20230412	3530	11.90	20230316	1.80	N	198940	500	97 억		1863409	N	N	0	N	00	N
29	20231127	130950	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	-105	5	-2.58	392823860	99180	123.84	4030	4070	3920	5290	2850	4070	3960.72	9.59	0	-29028	4146	4107	4056	4017	3966	4127	4037	97	1220	500	2520	5	1	19435815	771	660.83	1.67	12	0.51	6.00	2375.00	8240	20230412	-51.88	1230	20170116	222.36	8240	-51.88	20230412	3530	12.32	20230316	8240	-51.88	20230412	3530	12.32	20230316	1.80	N	198940	500	97 억		1863409	N	N	0	N	00	N
30	20231127	120954	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	-110	5	-2.70	345700770	87257	108.95	4030	4070	3920	5290	2850	4070	3961.87	9.59	0	-26439	4146	4107	4056	4017	3966	4127	4037	97	1220	500	2520	5	1	19435815	770	660.00	1.67	12	0.45	6.00	2375.00	8240	20230412	-51.94	1230	20170116	221.95	8240	-51.94	20230412	3530	12.18	20230316	8240	-51.94	20230412	3530	12.18	20230316	1.80	N	198940	500	97 억		1863409	N	N	0	N	00	N
31	20231127	110938	57	100.00	KOSDAQ		금속	N	N	N	N		N	3950	-120	5	-2.95	290423605	73257	91.47	4030	4070	3920	5290	2850	4070	3964.45	9.59	0	-23367	4146	4107	4056	4017	3966	4127	4037	97	1220	500	2520	5	1	19435815	768	658.33	1.66	12	0.38	6.00	2375.00	8240	20230412	-52.06	1230	20170116	221.14	8240	-52.06	20230412	3530	11.90	20230316	8240	-52.06	20230412	3530	11.90	20230316	1.80	N	198940	500	97 억		1863409	N	N	0	N	00	N
32	20231127	100937	57	100.00	KOSDAQ		금속	N	N	N	N		N	3940	-130	5	-3.19	228584015	57586	71.90	4030	4070	3920	5290	2850	4070	3969.44	9.59	0	-22041	4146	4107	4056	4017	3966	4127	4037	97	1220	500	2520	5	1	19435815	766	656.67	1.66	12	0.30	6.00	2375.00	8240	20230412	-52.18	1230	20170116	220.33	8240	-52.18	20230412	3530	11.61	20230316	8240	-52.18	20230412	3530	11.61	20230316	1.80	N	198940	500	97 억		1863409	N	N	0	N	00	N
33	20231127	090940	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	-30	5	-0.74	8289215	2054	2.56	4030	4070	4030	5290	2850	4070	4035.63	9.59	0	-378	4146	4107	4056	4017	3966	4127	4037	97	1220	500	2520	5	1	19435815	785	673.33	1.70	12	0.01	6.00	2375.00	8240	20230412	-50.97	1230	20170116	228.46	8240	-50.97	20230412	3530	14.45	20230316	8240	-50.97	20230412	3530	14.45	20230316	1.80	N	198940	500	97 억		1863409	N	N	0	N	00	N
34	20231124	160932	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	40	2	0.99	322801260	79711	75.40	4030	4095	4005	5230	2825	4030	4049.57	9.52	0	13638	4143	4086	4043	3986	3943	4065	3965	97	1200	500	2490	5	1	19435815	791	678.33	1.71	12	0.41	6.00	2375.00	8240	20230412	-50.61	1230	20170116	230.89	8240	-50.61	20230412	3530	15.30	20230316	8240	-50.61	20230412	3530	15.30	20230316	1.80	N	198940	500	97 억		1849771	N	N	0	N	00	N
35	20231124	150941	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	5	2	0.12	314013560	77547	73.36	4030	4095	4005	5230	2825	4030	4049.33	9.52	0	13742	4143	4086	4043	3986	3943	4065	3965	97	1200	500	2490	5	1	19435815	784	672.50	1.70	12	0.40	6.00	2375.00	8240	20230412	-51.03	1230	20170116	228.05	8240	-51.03	20230412	3530	14.31	20230316	8240	-51.03	20230412	3530	14.31	20230316	1.80	N	198940	500	97 억		1849771	N	N	0	N	00	N
36	20231124	140940	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	30	2	0.74	264775645	65345	61.81	4030	4095	4005	5230	2825	4030	4051.96	9.52	0	13097	4143	4086	4043	3986	3943	4065	3965	97	1200	500	2490	5	1	19435815	789	676.67	1.71	12	0.34	6.00	2375.00	8240	20230412	-50.73	1230	20170116	230.08	8240	-50.73	20230412	3530	15.01	20230316	8240	-50.73	20230412	3530	15.01	20230316	1.80	N	198940	500	97 억		1849771	N	N	0	N	00	N
37	20231124	130936	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	35	2	0.87	244346825	60299	57.04	4030	4095	4005	5230	2825	4030	4052.25	9.52	0	11930	4143	4086	4043	3986	3943	4065	3965	97	1200	500	2490	5	1	19435815	790	677.50	1.71	12	0.31	6.00	2375.00	8240	20230412	-50.67	1230	20170116	230.49	8240	-50.67	20230412	3530	15.16	20230316	8240	-50.67	20230412	3530	15.16	20230316	1.80	N	198940	500	97 억		1849771	N	N	0	N	00	N
38	20231124	120943	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	30	2	0.74	197698650	48814	46.18	4030	4095	4005	5230	2825	4030	4050.04	9.52	0	12064	4143	4086	4043	3986	3943	4065	3965	97	1200	500	2490	5	1	19435815	789	676.67	1.71	12	0.25	6.00	2375.00	8240	20230412	-50.73	1230	20170116	230.08	8240	-50.73	20230412	3530	15.01	20230316	8240	-50.73	20230412	3530	15.01	20230316	1.80	N	198940	500	97 억		1849771	N	N	0	N	00	N
39	20231124	110939	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	25	2	0.62	118684090	29377	27.79	4030	4070	4005	5230	2825	4030	4040.03	9.52	0	1650	4143	4086	4043	3986	3943	4065	3965	97	1200	500	2490	5	1	19435815	788	675.83	1.71	12	0.15	6.00	2375.00	8240	20230412	-50.79	1230	20170116	229.67	8240	-50.79	20230412	3530	14.87	20230316	8240	-50.79	20230412	3530	14.87	20230316	1.80	N	198940	500	97 억		1849771	N	N	0	N	00	N
40	20231124	100940	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	-5	5	-0.12	82989340	20570	19.46	4030	4070	4005	5230	2825	4030	4034.48	9.52	0	2451	4143	4086	4043	3986	3943	4065	3965	97	1200	500	2490	5	1	19435815	782	670.83	1.69	12	0.11	6.00	2375.00	8240	20230412	-51.15	1230	20170116	227.24	8240	-51.15	20230412	3530	14.02	20230316	8240	-51.15	20230412	3530	14.02	20230316	1.80	N	198940	500	97 억		1849771	N	N	0	N	00	N
41	20231124	090935	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	10	2	0.25	9909220	2468	2.33	4030	4045	4005	5230	2825	4030	4015.08	9.52	0	-550	4143	4086	4043	3986	3943	4065	3965	97	1200	500	2490	5	1	19435815	785	673.33	1.70	12	0.01	6.00	2375.00	8240	20230412	-50.97	1230	20170116	228.46	8240	-50.97	20230412	3530	14.45	20230316	8240	-50.97	20230412	3530	14.45	20230316	1.80	N	198940	500	97 억		1849771	N	N	0	N	00	N
42	20231123	160924	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	-20	5	-0.49	414290110	102946	94.78	4100	4100	4000	5260	2835	4050	4024.34	9.59	0	-13233	4206	4127	4066	3987	3926	4097	3957	97	1210	500	2510	5	1	19435815	783	671.67	1.70	12	0.53	6.00	2375.00	8240	20230412	-51.09	1230	20170116	227.64	8240	-51.09	20230412	3530	14.16	20230316	8240	-51.09	20230412	3530	14.16	20230316	1.76	N	198940	500	97 억		1863004	N	N	0	N	00	N
43	20231123	150954	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	-30	5	-0.74	398612665	99046	91.19	4100	4100	4000	5260	2835	4050	4024.52	9.59	0	-12362	4206	4127	4066	3987	3926	4097	3957	97	1210	500	2510	5	1	19435815	781	670.00	1.69	12	0.51	6.00	2375.00	8240	20230412	-51.21	1230	20170116	226.83	8240	-51.21	20230412	3530	13.88	20230316	8240	-51.21	20230412	3530	13.88	20230316	1.76	N	198940	500	97 억		1863004	N	N	0	N	00	N
44	20231123	140955	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	-25	5	-0.62	292554855	72610	66.85	4100	4100	4010	5260	2835	4050	4029.13	9.59	0	-7006	4206	4127	4066	3987	3926	4097	3957	97	1210	500	2510	5	1	19435815	782	670.83	1.69	12	0.37	6.00	2375.00	8240	20230412	-51.15	1230	20170116	227.24	8240	-51.15	20230412	3530	14.02	20230316	8240	-51.15	20230412	3530	14.02	20230316	1.76	N	198940	500	97 억		1863004	N	N	0	N	00	N
45	20231123	130953	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	-10	5	-0.25	173414835	43002	39.59	4100	4100	4010	5260	2835	4050	4032.72	9.59	0	271	4206	4127	4066	3987	3926	4097	3957	97	1210	500	2510	5	1	19435815	785	673.33	1.70	12	0.22	6.00	2375.00	8240	20230412	-50.97	1230	20170116	228.46	8240	-50.97	20230412	3530	14.45	20230316	8240	-50.97	20230412	3530	14.45	20230316	1.76	N	198940	500	97 억		1863004	N	N	0	N	00	N
46	20231123	120938	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	-10	5	-0.25	137918970	34217	31.50	4100	4100	4010	5260	2835	4050	4030.71	9.59	0	574	4206	4127	4066	3987	3926	4097	3957	97	1210	500	2510	5	1	19435815	785	673.33	1.70	12	0.18	6.00	2375.00	8240	20230412	-50.97	1230	20170116	228.46	8240	-50.97	20230412	3530	14.45	20230316	8240	-50.97	20230412	3530	14.45	20230316	1.76	N	198940	500	97 억		1863004	N	N	0	N	00	N
47	20231123	111002	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	-20	5	-0.49	117981120	29283	26.96	4100	4100	4010	5260	2835	4050	4029.00	9.59	0	773	4206	4127	4066	3987	3926	4097	3957	97	1210	500	2510	5	1	19435815	783	671.67	1.70	12	0.15	6.00	2375.00	8240	20230412	-51.09	1230	20170116	227.64	8240	-51.09	20230412	3530	14.16	20230316	8240	-51.09	20230412	3530	14.16	20230316	1.76	N	198940	500	97 억		1863004	N	N	0	N	00	N
48	20231123	100941	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	-5	5	-0.12	92601185	22992	21.17	4100	4100	4010	5260	2835	4050	4027.54	9.59	0	830	4206	4127	4066	3987	3926	4097	3957	97	1210	500	2510	5	1	19435815	786	674.17	1.70	12	0.12	6.00	2375.00	8240	20230412	-50.91	1230	20170116	228.86	8240	-50.91	20230412	3530	14.59	20230316	8240	-50.91	20230412	3530	14.59	20230316	1.76	N	198940	500	97 억		1863004	N	N	0	N	00	N
49	20231123	090937	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	-40	5	-0.99	43549180	10819	9.96	4100	4100	4010	5260	2835	4050	4025.25	9.59	0	549	4206	4127	4066	3987	3926	4097	3957	97	1210	500	2510	5	1	19435815	779	668.33	1.69	12	0.06	6.00	2375.00	8240	20230412	-51.33	1230	20170116	226.02	8240	-51.33	20230412	3530	13.60	20230316	8240	-51.33	20230412	3530	13.60	20230316	1.76	N	198940	500	97 억		1863004	N	N	0	N	00	N
50	20231122	160903	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	-55	5	-1.34	432512630	107002	78.56	4145	4145	4005	5330	2875	4105	4041.97	9.70	0	-23149	4238	4171	4098	4031	3958	4175	4035	97	1225	500	2540	5	1	19435815	787	675.00	1.71	12	0.55	6.00	2375.00	8240	20230412	-50.85	1230	20170116	229.27	8240	-50.85	20230412	3530	14.73	20230316	8240	-50.85	20230412	3530	14.73	20230316	1.78	N	198940	500	97 억		1886083	N	N	0	N	00	N
51	20231122	150920	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	-65	5	-1.58	418232730	103474	75.97	4145	4145	4005	5330	2875	4105	4041.82	9.70	0	-22914	4238	4171	4098	4031	3958	4175	4035	97	1225	500	2540	5	1	19435815	785	673.33	1.70	12	0.53	6.00	2375.00	8240	20230412	-50.97	1230	20170116	228.46	8240	-50.97	20230412	3530	14.45	20230316	8240	-50.97	20230412	3530	14.45	20230316	1.78	N	198940	500	97 억		1886083	N	N	0	N	00	N
52	20231122	140913	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	-70	5	-1.71	362216120	89609	65.79	4145	4145	4005	5330	2875	4105	4042.08	9.70	0	-18012	4238	4171	4098	4031	3958	4175	4035	97	1225	500	2540	5	1	19435815	784	672.50	1.70	12	0.46	6.00	2375.00	8240	20230412	-51.03	1230	20170116	228.05	8240	-51.03	20230412	3530	14.31	20230316	8240	-51.03	20230412	3530	14.31	20230316	1.78	N	198940	500	97 억		1886083	N	N	0	N	00	N
53	20231122	130946	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	-65	5	-1.58	340341875	84187	61.81	4145	4145	4005	5330	2875	4105	4042.58	9.70	0	-17227	4238	4171	4098	4031	3958	4175	4035	97	1225	500	2540	5	1	19435815	785	673.33	1.70	12	0.43	6.00	2375.00	8240	20230412	-50.97	1230	20170116	228.46	8240	-50.97	20230412	3530	14.45	20230316	8240	-50.97	20230412	3530	14.45	20230316	1.78	N	198940	500	97 억		1886083	N	N	0	N	00	N
54	20231122	120950	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	-80	5	-1.95	307942180	76142	55.90	4145	4145	4005	5330	2875	4105	4044.19	9.70	0	-18310	4238	4171	4098	4031	3958	4175	4035	97	1225	500	2540	5	1	19435815	782	670.83	1.69	12	0.39	6.00	2375.00	8240	20230412	-51.15	1230	20170116	227.24	8240	-51.15	20230412	3530	14.02	20230316	8240	-51.15	20230412	3530	14.02	20230316	1.78	N	198940	500	97 억		1886083	N	N	0	N	00	N
55	20231122	111033	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	-55	5	-1.34	293281175	72506	53.23	4145	4145	4005	5330	2875	4105	4044.80	9.70	0	-18169	4238	4171	4098	4031	3958	4175	4035	97	1225	500	2540	5	1	19435815	787	675.00	1.71	12	0.37	6.00	2375.00	8240	20230412	-50.85	1230	20170116	229.27	8240	-50.85	20230412	3530	14.73	20230316	8240	-50.85	20230412	3530	14.73	20230316	1.78	N	198940	500	97 억		1886083	N	N	0	N	00	N
56	20231122	101000	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	-80	5	-1.95	237704425	58714	43.11	4145	4145	4005	5330	2875	4105	4048.37	9.70	0	-18439	4238	4171	4098	4031	3958	4175	4035	97	1225	500	2540	5	1	19435815	782	670.83	1.69	12	0.30	6.00	2375.00	8240	20230412	-51.15	1230	20170116	227.24	8240	-51.15	20230412	3530	14.02	20230316	8240	-51.15	20230412	3530	14.02	20230316	1.78	N	198940	500	97 억		1886083	N	N	0	N	00	N
57	20231122	090910	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	-35	5	-0.85	42539660	10409	7.64	4145	4145	4050	5330	2875	4105	4086.55	9.70	0	-4187	4238	4171	4098	4031	3958	4175	4035	97	1225	500	2540	5	1	19435815	791	678.33	1.71	12	0.05	6.00	2375.00	8240	20230412	-50.61	1230	20170116	230.89	8240	-50.61	20230412	3530	15.30	20230316	8240	-50.61	20230412	3530	15.30	20230316	1.78	N	198940	500	97 억		1886083	N	N	0	N	00	N
58	20231121	160916	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	5	2	0.12	550112665	134750	98.95	4105	4165	4025	5330	2870	4100	4082.46	9.66	0	7882	4206	4152	4116	4062	4026	4145	4055	97	1230	500	2540	5	1	19435815	798	684.17	1.73	12	0.69	6.00	2375.00	8240	20230412	-50.18	1230	20170116	233.74	8240	-50.18	20230412	3530	16.29	20230316	8240	-50.18	20230412	3530	16.29	20230316	1.79	N	198940	500	97 억		1878201	N	N	0	N	00	N
59	20231121	150918	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	20	2	0.49	524916405	128616	94.44	4105	4165	4025	5330	2870	4100	4081.27	9.66	0	7139	4206	4152	4116	4062	4026	4145	4055	97	1230	500	2540	5	1	19435815	801	686.67	1.73	12	0.66	6.00	2375.00	8240	20230412	-50.00	1230	20170116	234.96	8240	-50.00	20230412	3530	16.71	20230316	8240	-50.00	20230412	3530	16.71	20230316	1.79	N	198940	500	97 억		1878201	N	N	0	N	00	N
60	20231121	140904	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	15	2	0.37	479552975	117590	86.35	4105	4165	4025	5330	2870	4100	4078.18	9.66	0	6586	4206	4152	4116	4062	4026	4145	4055	97	1230	500	2540	5	1	19435815	800	685.83	1.73	12	0.61	6.00	2375.00	8240	20230412	-50.06	1230	20170116	234.55	8240	-50.06	20230412	3530	16.57	20230316	8240	-50.06	20230412	3530	16.57	20230316	1.79	N	198940	500	97 억		1878201	N	N	0	N	00	N
61	20231121	130857	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	10	2	0.24	364471480	89707	65.87	4105	4165	4025	5330	2870	4100	4062.91	9.66	0	9845	4206	4152	4116	4062	4026	4145	4055	97	1230	500	2540	5	1	19435815	799	685.00	1.73	12	0.46	6.00	2375.00	8240	20230412	-50.12	1230	20170116	234.15	8240	-50.12	20230412	3530	16.43	20230316	8240	-50.12	20230412	3530	16.43	20230316	1.79	N	198940	500	97 억		1878201	N	N	0	N	00	N
62	20231121	120858	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	-5	5	-0.12	321727550	79273	58.21	4105	4165	4025	5330	2870	4100	4058.48	9.66	0	8563	4206	4152	4116	4062	4026	4145	4055	97	1230	500	2540	5	1	19435815	796	682.50	1.72	12	0.41	6.00	2375.00	8240	20230412	-50.30	1230	20170116	232.93	8240	-50.30	20230412	3530	16.01	20230316	8240	-50.30	20230412	3530	16.01	20230316	1.79	N	198940	500	97 억		1878201	N	N	0	N	00	N
63	20231121	110854	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	-15	5	-0.37	286317895	70603	51.84	4105	4165	4025	5330	2870	4100	4055.32	9.66	0	7924	4206	4152	4116	4062	4026	4145	4055	97	1230	500	2540	5	1	19435815	794	680.83	1.72	12	0.36	6.00	2375.00	8240	20230412	-50.42	1230	20170116	232.11	8240	-50.42	20230412	3530	15.72	20230316	8240	-50.42	20230412	3530	15.72	20230316	1.79	N	198940	500	97 억		1878201	N	N	0	N	00	N
64	20231121	100832	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	-50	5	-1.22	208486280	51440	37.77	4105	4165	4025	5330	2870	4100	4053.00	9.66	0	4073	4206	4152	4116	4062	4026	4145	4055	97	1230	500	2540	5	1	19435815	787	675.00	1.71	12	0.26	6.00	2375.00	8240	20230412	-50.85	1230	20170116	229.27	8240	-50.85	20230412	3530	14.73	20230316	8240	-50.85	20230412	3530	14.73	20230316	1.79	N	198940	500	97 억		1878201	N	N	0	N	00	N
65	20231121	090846	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	-45	5	-1.10	48254670	11824	8.68	4105	4165	4055	5330	2870	4100	4081.08	9.66	0	-5341	4206	4152	4116	4062	4026	4145	4055	97	1230	500	2540	5	1	19435815	788	675.83	1.71	12	0.06	6.00	2375.00	8240	20230412	-50.79	1230	20170116	229.67	8240	-50.79	20230412	3530	14.87	20230316	8240	-50.79	20230412	3530	14.87	20230316	1.79	N	198940	500	97 억		1878201	N	N	0	N	00	N
66	20231120	160851	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	0	3	0.00	551059830	133951	55.60	4100	4170	4080	5330	2870	4100	4113.90	9.60	0	12221	4333	4216	4138	4021	3943	4177	3982	97	1230	500	2540	5	1	19435815	797	683.33	1.73	12	0.69	6.00	2375.00	8240	20230412	-50.24	1230	20170116	233.33	8240	-50.24	20230412	3530	16.15	20230316	8240	-50.24	20230412	3530	16.15	20230316	1.80	N	198940	500	97 억		1865315	N	N	0	N	00	N
67	20231120	150859	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	5	2	0.12	524460920	127463	52.91	4100	4170	4080	5330	2870	4100	4114.61	9.60	0	11266	4333	4216	4138	4021	3943	4177	3982	97	1230	500	2540	5	1	19435815	798	684.17	1.73	12	0.66	6.00	2375.00	8240	20230412	-50.18	1230	20170116	233.74	8240	-50.18	20230412	3530	16.29	20230316	8240	-50.18	20230412	3530	16.29	20230316	1.80	N	198940	500	97 억		1865315	N	N	0	N	00	N
68	20231120	140859	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	10	2	0.24	441223405	107167	44.49	4100	4170	4080	5330	2870	4100	4117.16	9.60	0	12025	4333	4216	4138	4021	3943	4177	3982	97	1230	500	2540	5	1	19435815	799	685.00	1.73	12	0.55	6.00	2375.00	8240	20230412	-50.12	1230	20170116	234.15	8240	-50.12	20230412	3530	16.43	20230316	8240	-50.12	20230412	3530	16.43	20230316	1.80	N	198940	500	97 억		1865315	N	N	0	N	00	N
69	20231120	130852	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	20	2	0.49	387126160	94023	39.03	4100	4170	4080	5330	2870	4100	4117.36	9.60	0	10815	4333	4216	4138	4021	3943	4177	3982	97	1230	500	2540	5	1	19435815	801	686.67	1.73	12	0.48	6.00	2375.00	8240	20230412	-50.00	1230	20170116	234.96	8240	-50.00	20230412	3530	16.71	20230316	8240	-50.00	20230412	3530	16.71	20230316	1.80	N	198940	500	97 억		1865315	N	N	0	N	00	N
70	20231120	120855	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	40	2	0.98	337593185	82010	34.04	4100	4170	4080	5330	2870	4100	4116.49	9.60	0	7482	4333	4216	4138	4021	3943	4177	3982	97	1230	500	2540	5	1	19435815	805	690.00	1.74	12	0.42	6.00	2375.00	8240	20230412	-49.76	1230	20170116	236.59	8240	-49.76	20230412	3530	17.28	20230316	8240	-49.76	20230412	3530	17.28	20230316	1.80	N	198940	500	97 억		1865315	N	N	0	N	00	N
71	20231120	110852	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	-5	5	-0.12	310405155	75423	31.31	4100	4170	4080	5330	2870	4100	4115.52	9.60	0	4635	4333	4216	4138	4021	3943	4177	3982	97	1230	500	2540	5	1	19435815	796	682.50	1.72	12	0.39	6.00	2375.00	8240	20230412	-50.30	1230	20170116	232.93	8240	-50.30	20230412	3530	16.01	20230316	8240	-50.30	20230412	3530	16.01	20230316	1.80	N	198940	500	97 억		1865315	N	N	0	N	00	N
72	20231120	100849	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	50	2	1.22	166131585	40303	16.73	4100	4170	4080	5330	2870	4100	4122.06	9.60	0	1394	4333	4216	4138	4021	3943	4177	3982	97	1230	500	2540	5	1	19435815	807	691.67	1.75	12	0.21	6.00	2375.00	8240	20230412	-49.64	1230	20170116	237.40	8240	-49.64	20230412	3530	17.56	20230316	8240	-49.64	20230412	3530	17.56	20230316	1.80	N	198940	500	97 억		1865315	N	N	0	N	00	N
73	20231120	090858	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	0	3	0.00	28809000	7030	2.92	4100	4105	4090	5330	2870	4100	4098.01	9.60	0	-419	4333	4216	4138	4021	3943	4177	3982	97	1230	500	2540	5	1	19435815	797	683.33	1.73	12	0.04	6.00	2375.00	8240	20230412	-50.24	1230	20170116	233.33	8240	-50.24	20230412	3530	16.15	20230316	8240	-50.24	20230412	3530	16.15	20230316	1.80	N	198940	500	97 억		1865315	N	N	0	N	00	N
74	20231117	160916	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	-60	5	-1.44	995867655	239659	68.86	4160	4255	4060	5400	2915	4160	4155.53	9.66	0	-12414	4306	4232	4161	4087	4016	4270	4125	97	1240	500	2570	5	1	19435815	797	683.33	1.73	12	1.23	6.00	2375.00	8240	20230412	-50.24	1230	20170116	233.33	8240	-50.24	20230412	3530	16.15	20230316	8240	-50.24	20230412	3530	16.15	20230316	1.82	N	198940	500	97 억		1877885	N	N	0	N	00	N
75	20231117	150922	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	-45	5	-1.08	936976565	225311	64.74	4160	4255	4060	5400	2915	4160	4158.59	9.66	0	-14051	4306	4232	4161	4087	4016	4270	4125	97	1240	500	2570	5	1	19435815	800	685.83	1.73	12	1.16	6.00	2375.00	8240	20230412	-50.06	1230	20170116	234.55	8240	-50.06	20230412	3530	16.57	20230316	8240	-50.06	20230412	3530	16.57	20230316	1.82	N	198940	500	97 억		1877885	N	N	0	N	00	N
76	20231117	140916	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	-50	5	-1.20	851002820	204350	58.71	4160	4255	4060	5400	2915	4160	4164.44	9.66	0	-14724	4306	4232	4161	4087	4016	4270	4125	97	1240	500	2570	5	1	19435815	799	685.00	1.73	12	1.05	6.00	2375.00	8240	20230412	-50.12	1230	20170116	234.15	8240	-50.12	20230412	3530	16.43	20230316	8240	-50.12	20230412	3530	16.43	20230316	1.82	N	198940	500	97 억		1877885	N	N	0	N	00	N
77	20231117	130915	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	-50	5	-1.20	778919075	186799	53.67	4160	4255	4060	5400	2915	4160	4169.82	9.66	0	-15866	4306	4232	4161	4087	4016	4270	4125	97	1240	500	2570	5	1	19435815	799	685.00	1.73	12	0.96	6.00	2375.00	8240	20230412	-50.12	1230	20170116	234.15	8240	-50.12	20230412	3530	16.43	20230316	8240	-50.12	20230412	3530	16.43	20230316	1.82	N	198940	500	97 억		1877885	N	N	0	N	00	N
78	20231117	120916	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	-10	5	-0.24	731231755	175229	50.35	4160	4255	4060	5400	2915	4160	4173.01	9.66	0	-15746	4306	4232	4161	4087	4016	4270	4125	97	1240	500	2570	5	1	19435815	807	691.67	1.75	12	0.90	6.00	2375.00	8240	20230412	-49.64	1230	20170116	237.40	8240	-49.64	20230412	3530	17.56	20230316	8240	-49.64	20230412	3530	17.56	20230316	1.82	N	198940	500	97 억		1877885	N	N	0	N	00	N
79	20231117	110920	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	-55	5	-1.32	689846730	165243	47.48	4160	4255	4060	5400	2915	4160	4174.74	9.66	0	-13417	4306	4232	4161	4087	4016	4270	4125	97	1240	500	2570	5	1	19435815	798	684.17	1.73	12	0.85	6.00	2375.00	8240	20230412	-50.18	1230	20170116	233.74	8240	-50.18	20230412	3530	16.29	20230316	8240	-50.18	20230412	3530	16.29	20230316	1.82	N	198940	500	97 억		1877885	N	N	0	N	00	N
80	20231117	100918	57	100.00	KOSDAQ		금속	N	N	N	N		N	4200	40	2	0.96	408077235	97972	28.15	4160	4255	4060	5400	2915	4160	4165.24	9.66	0	-4841	4306	4232	4161	4087	4016	4270	4125	97	1240	500	2570	5	1	19435815	816	700.00	1.77	12	0.50	6.00	2375.00	8240	20230412	-49.03	1230	20170116	241.46	8240	-49.03	20230412	3530	18.98	20230316	8240	-49.03	20230412	3530	18.98	20230316	1.82	N	198940	500	97 억		1877885	N	N	0	N	00	N
81	20231117	090919	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	-95	5	-2.28	84154725	20457	5.88	4160	4160	4060	5400	2915	4160	4113.74	9.66	0	1389	4306	4232	4161	4087	4016	4270	4125	97	1240	500	2570	5	1	19435815	790	677.50	1.71	12	0.11	6.00	2375.00	8240	20230412	-50.67	1230	20170116	230.49	8240	-50.67	20230412	3530	15.16	20230316	8240	-50.67	20230412	3530	15.16	20230316	1.82	N	198940	500	97 억		1877885	N	N	0	N	00	N
82	20231116	160917	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	30	2	0.73	1410132730	338586	123.30	4120	4235	4090	5340	2885	4115	4164.78	9.51	0	29889	4228	4171	4078	4021	3928	4200	4050	97	1225	500	2550	5	1	19435815	806	690.83	1.75	12	1.74	6.00	2375.00	8240	20230412	-49.70	1230	20170116	236.99	8240	-49.70	20230412	3530	17.42	20230316	8240	-49.70	20230412	3530	17.42	20230316	1.85	N	198940	500	97 억		1848020	N	N	0	N	00	N
83	20231116	150911	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	45	2	1.09	1359759415	326449	118.88	4120	4235	4090	5340	2885	4115	4165.32	9.51	0	27762	4228	4171	4078	4021	3928	4200	4050	97	1225	500	2550	5	1	19435815	809	693.33	1.75	12	1.68	6.00	2375.00	8240	20230412	-49.51	1230	20170116	238.21	8240	-49.51	20230412	3530	17.85	20230316	8240	-49.51	20230412	3530	17.85	20230316	1.85	N	198940	500	97 억		1848020	N	N	0	N	00	N
84	20231116	140847	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	30	2	0.73	1212257055	290983	105.96	4120	4235	4090	5340	2885	4115	4166.09	9.51	0	25101	4228	4171	4078	4021	3928	4200	4050	97	1225	500	2550	5	1	19435815	806	690.83	1.75	12	1.50	6.00	2375.00	8240	20230412	-49.70	1230	20170116	236.99	8240	-49.70	20230412	3530	17.42	20230316	8240	-49.70	20230412	3530	17.42	20230316	1.85	N	198940	500	97 억		1848020	N	N	0	N	00	N
85	20231116	130911	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	25	2	0.61	1102260165	264455	96.30	4120	4235	4090	5340	2885	4115	4168.06	9.51	0	11254	4228	4171	4078	4021	3928	4200	4050	97	1225	500	2550	5	1	19435815	805	690.00	1.74	12	1.36	6.00	2375.00	8240	20230412	-49.76	1230	20170116	236.59	8240	-49.76	20230412	3530	17.28	20230316	8240	-49.76	20230412	3530	17.28	20230316	1.85	N	198940	500	97 억		1848020	N	N	0	N	00	N
86	20231116	120912	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	35	2	0.85	1007272500	241464	87.93	4120	4235	4090	5340	2885	4115	4171.55	9.51	0	6429	4228	4171	4078	4021	3928	4200	4050	97	1225	500	2550	5	1	19435815	807	691.67	1.75	12	1.24	6.00	2375.00	8240	20230412	-49.64	1230	20170116	237.40	8240	-49.64	20230412	3530	17.56	20230316	8240	-49.64	20230412	3530	17.56	20230316	1.85	N	198940	500	97 억		1848020	N	N	0	N	00	N
87	20231116	110910	57	100.00	KOSDAQ		금속	N	N	N	N		N	4185	70	2	1.70	786647530	188669	68.70	4120	4235	4090	5340	2885	4115	4169.49	9.51	0	411	4228	4171	4078	4021	3928	4200	4050	97	1225	500	2550	5	1	19435815	813	697.50	1.76	12	0.97	6.00	2375.00	8240	20230412	-49.21	1230	20170116	240.24	8240	-49.21	20230412	3530	18.56	20230316	8240	-49.21	20230412	3530	18.56	20230316	1.85	N	198940	500	97 억		1848020	N	N	0	N	00	N
88	20231116	100911	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	45	2	1.09	157552365	38139	13.89	4120	4170	4090	5340	2885	4115	4131.05	9.51	0	1205	4228	4171	4078	4021	3928	4200	4050	97	1225	500	2550	5	1	19435815	809	693.33	1.75	12	0.20	6.00	2375.00	8240	20230412	-49.51	1230	20170116	238.21	8240	-49.51	20230412	3530	17.85	20230316	8240	-49.51	20230412	3530	17.85	20230316	1.85	N	198940	500	97 억		1848020	N	N	0	N	00	N
89	20231116	090916	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	0	3	0.00	0	0	0.00	0	0	0	5340	2885	4115	0.00	9.51	0	0	4228	4171	4078	4021	3928	4200	4050	97	1225	500	2550	5	1	19435815	800	685.83	1.73	12	0.00	6.00	2375.00	8240	20230412	-50.06	1230	20170116	234.55	8240	-50.06	20230412	3530	16.57	20230316	8240	-50.06	20230412	3530	16.57	20230316	1.85	N	198940	500	97 억		1848020	N	N	0	N	00	N
90	20231115	160811	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	165	2	4.18	1084652620	267089	168.94	4010	4135	3985	5130	2765	3950	4060.98	9.13	0	72723	4070	4010	3910	3850	3750	4040	3880	97	1180	500	2440	5	1	19435815	800	685.83	1.73	12	1.37	6.00	2375.00	8240	20230412	-50.06	1230	20170116	234.55	8240	-50.06	20230412	3530	16.57	20230316	8240	-50.06	20230412	3530	16.57	20230316	1.89	N	198940	500	97 억		1775297	N	N	0	N	00	N
91	20231115	150927	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	160	2	4.05	1005818880	247955	156.84	4010	4120	3985	5130	2765	3950	4056.46	9.13	0	72758	4070	4010	3910	3850	3750	4040	3880	97	1180	500	2440	5	1	19435815	799	685.00	1.73	12	1.28	6.00	2375.00	8240	20230412	-50.12	1230	20170116	234.15	8240	-50.12	20230412	3530	16.43	20230316	8240	-50.12	20230412	3530	16.43	20230316	1.89	N	198940	500	97 억		1775297	N	N	0	N	00	N
92	20231115	140924	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	145	2	3.67	856375400	211461	133.75	4010	4100	3985	5130	2765	3950	4049.80	9.13	0	68628	4070	4010	3910	3850	3750	4040	3880	97	1180	500	2440	5	1	19435815	796	682.50	1.72	12	1.09	6.00	2375.00	8240	20230412	-50.30	1230	20170116	232.93	8240	-50.30	20230412	3530	16.01	20230316	8240	-50.30	20230412	3530	16.01	20230316	1.89	N	198940	500	97 억		1775297	N	N	0	N	00	N
93	20231115	130924	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	110	2	2.78	693640715	171559	108.51	4010	4085	3985	5130	2765	3950	4043.16	9.13	0	55017	4070	4010	3910	3850	3750	4040	3880	97	1180	500	2440	5	1	19435815	789	676.67	1.71	12	0.88	6.00	2375.00	8240	20230412	-50.73	1230	20170116	230.08	8240	-50.73	20230412	3530	15.01	20230316	8240	-50.73	20230412	3530	15.01	20230316	1.89	N	198940	500	97 억		1775297	N	N	0	N	00	N
94	20231115	120927	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	90	2	2.28	556053695	137705	87.10	4010	4085	3985	5130	2765	3950	4038.01	9.13	0	48138	4070	4010	3910	3850	3750	4040	3880	97	1180	500	2440	5	1	19435815	785	673.33	1.70	12	0.71	6.00	2375.00	8240	20230412	-50.97	1230	20170116	228.46	8240	-50.97	20230412	3530	14.45	20230316	8240	-50.97	20230412	3530	14.45	20230316	1.89	N	198940	500	97 억		1775297	N	N	0	N	00	N
95	20231115	110936	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	95	2	2.41	506592860	125469	79.36	4010	4085	3985	5130	2765	3950	4037.59	9.13	0	43439	4070	4010	3910	3850	3750	4040	3880	97	1180	500	2440	5	1	19435815	786	674.17	1.70	12	0.65	6.00	2375.00	8240	20230412	-50.91	1230	20170116	228.86	8240	-50.91	20230412	3530	14.59	20230316	8240	-50.91	20230412	3530	14.59	20230316	1.89	N	198940	500	97 억		1775297	N	N	0	N	00	N
96	20231115	100929	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	105	2	2.66	428500245	106146	67.14	4010	4085	3985	5130	2765	3950	4036.89	9.13	0	36135	4070	4010	3910	3850	3750	4040	3880	97	1180	500	2440	5	1	19435815	788	675.83	1.71	12	0.55	6.00	2375.00	8240	20230412	-50.79	1230	20170116	229.67	8240	-50.79	20230412	3530	14.87	20230316	8240	-50.79	20230412	3530	14.87	20230316	1.89	N	198940	500	97 억		1775297	N	N	0	N	00	N
97	20231115	090919	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	95	2	2.41	134180650	33376	21.11	4010	4065	3985	5130	2765	3950	4020.27	9.13	0	11549	4070	4010	3910	3850	3750	4040	3880	97	1180	500	2440	5	1	19435815	786	674.17	1.70	12	0.17	6.00	2375.00	8240	20230412	-50.91	1230	20170116	228.86	8240	-50.91	20230412	3530	14.59	20230316	8240	-50.91	20230412	3530	14.59	20230316	1.89	N	198940	500	97 억		1775297	N	N	0	N	00	N
98	20231114	160907	57	100.00	KOSDAQ		금속	N	N	N	N		N	3950	145	2	3.81	611013145	155997	58.35	3810	3970	3810	4945	2665	3805	3916.83	8.97	0	32849	4095	3950	3875	3730	3655	3912	3692	97	1140	500	2350	5	1	19435815	768	658.33	1.66	12	0.80	6.00	2375.00	8240	20230412	-52.06	1230	20170116	221.14	8240	-52.06	20230412	3530	11.90	20230316	8240	-52.06	20230412	3530	11.90	20230316	1.88	N	198940	500	97 억		1742448	N	N	0	N	00	N
99	20231114	150912	57	100.00	KOSDAQ		금속	N	N	N	N		N	3920	115	2	3.02	576110775	147132	55.03	3810	3970	3810	4945	2665	3805	3915.60	8.97	0	29694	4095	3950	3875	3730	3655	3912	3692	97	1140	500	2350	5	1	19435815	762	653.33	1.65	12	0.76	6.00	2375.00	8240	20230412	-52.43	1230	20170116	218.70	8240	-52.43	20230412	3530	11.05	20230316	8240	-52.43	20230412	3530	11.05	20230316	1.88	N	198940	500	97 억		1742448	N	N	0	N	00	N
100	20231114	140910	57	100.00	KOSDAQ		금속	N	N	N	N		N	3930	125	2	3.29	539923060	137896	51.58	3810	3970	3810	4945	2665	3805	3915.44	8.97	0	28376	4095	3950	3875	3730	3655	3912	3692	97	1140	500	2350	5	1	19435815	764	655.00	1.65	12	0.71	6.00	2375.00	8240	20230412	-52.31	1230	20170116	219.51	8240	-52.31	20230412	3530	11.33	20230316	8240	-52.31	20230412	3530	11.33	20230316	1.88	N	198940	500	97 억		1742448	N	N	0	N	00	N
101	20231114	130912	57	100.00	KOSDAQ		금속	N	N	N	N		N	3945	140	2	3.68	490590790	125331	46.88	3810	3970	3810	4945	2665	3805	3914.36	8.97	0	25539	4095	3950	3875	3730	3655	3912	3692	97	1140	500	2350	5	1	19435815	767	657.50	1.66	12	0.64	6.00	2375.00	8240	20230412	-52.12	1230	20170116	220.73	8240	-52.12	20230412	3530	11.76	20230316	8240	-52.12	20230412	3530	11.76	20230316	1.88	N	198940	500	97 억		1742448	N	N	0	N	00	N
102	20231114	120914	57	100.00	KOSDAQ		금속	N	N	N	N		N	3920	115	2	3.02	460215615	117615	43.99	3810	3970	3810	4945	2665	3805	3912.90	8.97	0	23649	4095	3950	3875	3730	3655	3912	3692	97	1140	500	2350	5	1	19435815	762	653.33	1.65	12	0.61	6.00	2375.00	8240	20230412	-52.43	1230	20170116	218.70	8240	-52.43	20230412	3530	11.05	20230316	8240	-52.43	20230412	3530	11.05	20230316	1.88	N	198940	500	97 억		1742448	N	N	0	N	00	N
103	20231114	110923	57	100.00	KOSDAQ		금속	N	N	N	N		N	3910	105	2	2.76	294410430	75599	28.28	3810	3930	3810	4945	2665	3805	3894.37	8.97	0	22875	4095	3950	3875	3730	3655	3912	3692	97	1140	500	2350	5	1	19435815	760	651.67	1.65	12	0.39	6.00	2375.00	8240	20230412	-52.55	1230	20170116	217.89	8240	-52.55	20230412	3530	10.76	20230316	8240	-52.55	20230412	3530	10.76	20230316	1.88	N	198940	500	97 억		1742448	N	N	0	N	00	N
104	20231114	100913	57	100.00	KOSDAQ		금속	N	N	N	N		N	3905	100	2	2.63	186015755	47813	17.88	3810	3925	3810	4945	2665	3805	3890.48	8.97	0	16165	4095	3950	3875	3730	3655	3912	3692	97	1140	500	2350	5	1	19435815	759	650.83	1.64	12	0.25	6.00	2375.00	8240	20230412	-52.61	1230	20170116	217.48	8240	-52.61	20230412	3530	10.62	20230316	8240	-52.61	20230412	3530	10.62	20230316	1.88	N	198940	500	97 억		1742448	N	N	0	N	00	N
105	20231114	090903	57	100.00	KOSDAQ		금속	N	N	N	N		N	3905	100	2	2.63	58079815	15045	5.63	3810	3910	3810	4945	2665	3805	3860.41	8.97	0	1683	4095	3950	3875	3730	3655	3912	3692	97	1140	500	2350	5	1	19435815	759	650.83	1.64	12	0.08	6.00	2375.00	8240	20230412	-52.61	1230	20170116	217.48	8240	-52.61	20230412	3530	10.62	20230316	8240	-52.61	20230412	3530	10.62	20230316	1.88	N	198940	500	97 억		1742448	N	N	0	N	00	N
106	20231113	160855	57	100.00	KOSDAQ		금속	N	N	N	N		N	3805	-65	5	-1.68	1019270635	263827	87.64	3880	4020	3800	5030	2710	3870	3863.51	9.26	0	-57678	4023	3946	3873	3796	3723	3910	3760	97	1160	500	2390	5	1	19435815	740	634.17	1.60	12	1.36	6.00	2375.00	8240	20230412	-53.82	1230	20170116	209.35	8240	-53.82	20230412	3530	7.79	20230316	8240	-53.82	20230412	3530	7.79	20230316	1.88	N	198940	500	97 억		1798855	N	N	0	N	00	N
107	20231113	150852	57	100.00	KOSDAQ		금속	N	N	N	N		N	3810	-60	5	-1.55	963171485	249081	82.75	3880	4020	3800	5030	2710	3870	3866.90	9.26	0	-55684	4023	3946	3873	3796	3723	3910	3760	97	1160	500	2390	5	1	19435815	741	635.00	1.60	12	1.28	6.00	2375.00	8240	20230412	-53.76	1230	20170116	209.76	8240	-53.76	20230412	3530	7.93	20230316	8240	-53.76	20230412	3530	7.93	20230316	1.88	N	198940	500	97 억		1798855	N	N	0	N	00	N
108	20231113	140852	57	100.00	KOSDAQ		금속	N	N	N	N		N	3815	-55	5	-1.42	852520270	220019	73.09	3880	4020	3800	5030	2710	3870	3874.76	9.26	0	-49863	4023	3946	3873	3796	3723	3910	3760	97	1160	500	2390	5	1	19435815	741	635.83	1.61	12	1.13	6.00	2375.00	8240	20230412	-53.70	1230	20170116	210.16	8240	-53.70	20230412	3530	8.07	20230316	8240	-53.70	20230412	3530	8.07	20230316	1.88	N	198940	500	97 억		1798855	N	N	0	N	00	N
109	20231113	130850	57	100.00	KOSDAQ		금속	N	N	N	N		N	3825	-45	5	-1.16	758235105	195272	64.87	3880	4020	3800	5030	2710	3870	3882.97	9.26	0	-44160	4023	3946	3873	3796	3723	3910	3760	97	1160	500	2390	5	1	19435815	743	637.50	1.61	12	1.00	6.00	2375.00	8240	20230412	-53.58	1230	20170116	210.98	8240	-53.58	20230412	3530	8.36	20230316	8240	-53.58	20230412	3530	8.36	20230316	1.88	N	198940	500	97 억		1798855	N	N	0	N	00	N
110	20231113	120853	57	100.00	KOSDAQ		금속	N	N	N	N		N	3805	-65	5	-1.68	695363220	178834	59.41	3880	4020	3800	5030	2710	3870	3888.32	9.26	0	-39356	4023	3946	3873	3796	3723	3910	3760	97	1160	500	2390	5	1	19435815	740	634.17	1.60	12	0.92	6.00	2375.00	8240	20230412	-53.82	1230	20170116	209.35	8240	-53.82	20230412	3530	7.79	20230316	8240	-53.82	20230412	3530	7.79	20230316	1.88	N	198940	500	97 억		1798855	N	N	0	N	00	N
111	20231113	110849	57	100.00	KOSDAQ		금속	N	N	N	N		N	3875	5	2	0.13	541980295	138752	46.09	3880	4020	3840	5030	2710	3870	3906.11	9.26	0	-26089	4023	3946	3873	3796	3723	3910	3760	97	1160	500	2390	5	1	19435815	753	645.83	1.63	12	0.71	6.00	2375.00	8240	20230412	-52.97	1230	20170116	215.04	8240	-52.97	20230412	3530	9.77	20230316	8240	-52.97	20230412	3530	9.77	20230316	1.88	N	198940	500	97 억		1798855	N	N	0	N	00	N
112	20231113	100847	57	100.00	KOSDAQ		금속	N	N	N	N		N	3895	25	2	0.65	438495595	112030	37.22	3880	4020	3840	5030	2710	3870	3914.09	9.26	0	-10363	4023	3946	3873	3796	3723	3910	3760	97	1160	500	2390	5	1	19435815	757	649.17	1.64	12	0.58	6.00	2375.00	8240	20230412	-52.73	1230	20170116	216.67	8240	-52.73	20230412	3530	10.34	20230316	8240	-52.73	20230412	3530	10.34	20230316	1.88	N	198940	500	97 억		1798855	N	N	0	N	00	N
113	20231113	090854	57	100.00	KOSDAQ		금속	N	N	N	N		N	3890	20	2	0.52	76235440	19625	6.52	3880	3905	3855	5030	2710	3870	3884.61	9.26	0	409	4023	3946	3873	3796	3723	3910	3760	97	1160	500	2390	5	1	19435815	756	648.33	1.64	12	0.10	6.00	2375.00	8240	20230412	-52.79	1230	20170116	216.26	8240	-52.79	20230412	3530	10.20	20230316	8240	-52.79	20230412	3530	10.20	20230316	1.88	N	198940	500	97 억		1798855	N	N	0	N	00	N
114	20231110	160907	57	100.00	KOSDAQ		금속	N	N	N	N		N	3870	-125	5	-3.13	1148445240	298541	37.51	3910	3950	3800	5190	2800	3995	3846.84	9.63	0	-73897	4461	4227	4111	3877	3761	4170	3820	97	1195	500	2470	5	1	19435815	752	645.00	1.63	12	1.54	6.00	2375.00	8240	20230412	-53.03	1230	20170116	214.63	8240	-53.03	20230412	3530	9.63	20230316	8240	-53.03	20230412	3530	9.63	20230316	1.91	N	198940	500	97 억		1872231	N	N	0	N	00	N
115	20231110	150908	57	100.00	KOSDAQ		금속	N	N	N	N		N	3860	-135	5	-3.38	1103183370	286822	36.03	3910	3950	3800	5190	2800	3995	3846.23	9.63	0	-70956	4461	4227	4111	3877	3761	4170	3820	97	1195	500	2470	5	1	19435815	750	643.33	1.63	12	1.48	6.00	2375.00	8240	20230412	-53.16	1230	20170116	213.82	8240	-53.16	20230412	3530	9.35	20230316	8240	-53.16	20230412	3530	9.35	20230316	1.91	N	198940	500	97 억		1872231	N	N	0	N	00	N
116	20231110	140858	57	100.00	KOSDAQ		금속	N	N	N	N		N	3845	-150	5	-3.75	1029641415	267731	33.63	3910	3950	3800	5190	2800	3995	3845.81	9.63	0	-68617	4461	4227	4111	3877	3761	4170	3820	97	1195	500	2470	5	1	19435815	747	640.83	1.62	12	1.38	6.00	2375.00	8240	20230412	-53.34	1230	20170116	212.60	8240	-53.34	20230412	3530	8.92	20230316	8240	-53.34	20230412	3530	8.92	20230316	1.91	N	198940	500	97 억		1872231	N	N	0	N	00	N
117	20231110	130859	57	100.00	KOSDAQ		금속	N	N	N	N		N	3855	-140	5	-3.50	954955395	248269	31.19	3910	3950	3800	5190	2800	3995	3846.45	9.63	0	-67978	4461	4227	4111	3877	3761	4170	3820	97	1195	500	2470	5	1	19435815	749	642.50	1.62	12	1.28	6.00	2375.00	8240	20230412	-53.22	1230	20170116	213.41	8240	-53.22	20230412	3530	9.21	20230316	8240	-53.22	20230412	3530	9.21	20230316	1.91	N	198940	500	97 억		1872231	N	N	0	N	00	N
118	20231110	120903	57	100.00	KOSDAQ		금속	N	N	N	N		N	3830	-165	5	-4.13	820740110	213179	26.78	3910	3950	3800	5190	2800	3995	3850.00	9.63	0	-55114	4461	4227	4111	3877	3761	4170	3820	97	1195	500	2470	5	1	19435815	744	638.33	1.61	12	1.10	6.00	2375.00	8240	20230412	-53.52	1230	20170116	211.38	8240	-53.52	20230412	3530	8.50	20230316	8240	-53.52	20230412	3530	8.50	20230316	1.91	N	198940	500	97 억		1872231	N	N	0	N	00	N
119	20231110	110849	57	100.00	KOSDAQ		금속	N	N	N	N		N	3860	-135	5	-3.38	727023545	188824	23.72	3910	3950	3800	5190	2800	3995	3850.27	9.63	0	-46311	4461	4227	4111	3877	3761	4170	3820	97	1195	500	2470	5	1	19435815	750	643.33	1.63	12	0.97	6.00	2375.00	8240	20230412	-53.16	1230	20170116	213.82	8240	-53.16	20230412	3530	9.35	20230316	8240	-53.16	20230412	3530	9.35	20230316	1.91	N	198940	500	97 억		1872231	N	N	0	N	00	N
120	20231110	100858	57	100.00	KOSDAQ		금속	N	N	N	N		N	3840	-155	5	-3.88	512902720	133346	16.75	3910	3950	3800	5190	2800	3995	3846.40	9.63	0	-28974	4461	4227	4111	3877	3761	4170	3820	97	1195	500	2470	5	1	19435815	746	640.00	1.62	12	0.69	6.00	2375.00	8240	20230412	-53.40	1230	20170116	212.20	8240	-53.40	20230412	3530	8.78	20230316	8240	-53.40	20230412	3530	8.78	20230316	1.91	N	198940	500	97 억		1872231	N	N	0	N	00	N
121	20231110	090843	57	100.00	KOSDAQ		금속	N	N	N	N		N	3870	-125	5	-3.13	145564520	37822	4.75	3910	3920	3800	5190	2800	3995	3848.67	9.63	0	-4307	4461	4227	4111	3877	3761	4170	3820	97	1195	500	2470	5	1	19435815	752	645.00	1.63	12	0.19	6.00	2375.00	8240	20230412	-53.03	1230	20170116	214.63	8240	-53.03	20230412	3530	9.63	20230316	8240	-53.03	20230412	3530	9.63	20230316	1.91	N	198940	500	97 억		1872231	N	N	0	N	00	N
122	20231109	160837	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	-235	5	-5.56	3304056695	791343	73.43	4245	4345	3995	5490	2965	4230	4175.39	10.47	0	-165367	4463	4346	4163	4046	3863	4405	4105	97	1260	500	2620	5	1	19435815	776	665.83	1.68	12	4.07	6.00	2375.00	8240	20230412	-51.52	1230	20170116	224.80	8240	-51.52	20230412	3530	13.17	20230316	8240	-51.52	20230412	3530	13.17	20230316	1.85	N	198940	500	97 억		2034321	N	N	0	N	00	N
123	20231109	150836	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	-225	5	-5.32	3150526515	752985	69.87	4245	4345	4000	5490	2965	4230	4183.95	10.47	0	-156639	4463	4346	4163	4046	3863	4405	4105	97	1260	500	2620	5	1	19435815	778	667.50	1.69	12	3.87	6.00	2375.00	8240	20230412	-51.40	1230	20170116	225.61	8240	-51.40	20230412	3530	13.46	20230316	8240	-51.40	20230412	3530	13.46	20230316	1.85	N	198940	500	97 억		2034321	N	N	0	N	00	N
124	20231109	140833	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	-185	5	-4.37	2910115665	693210	64.32	4245	4345	4030	5490	2965	4230	4197.95	10.47	0	-144464	4463	4346	4163	4046	3863	4405	4105	97	1260	500	2620	5	1	19435815	786	674.17	1.70	12	3.57	6.00	2375.00	8240	20230412	-50.91	1230	20170116	228.86	8240	-50.91	20230412	3530	14.59	20230316	8240	-50.91	20230412	3530	14.59	20230316	1.85	N	198940	500	97 억		2034321	N	N	0	N	00	N
125	20231109	130837	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	-145	5	-3.43	2664577060	632603	58.70	4245	4345	4070	5490	2965	4230	4212.04	10.47	0	-113940	4463	4346	4163	4046	3863	4405	4105	97	1260	500	2620	5	1	19435815	794	680.83	1.72	12	3.25	6.00	2375.00	8240	20230412	-50.42	1230	20170116	232.11	8240	-50.42	20230412	3530	15.72	20230316	8240	-50.42	20230412	3530	15.72	20230316	1.85	N	198940	500	97 억		2034321	N	N	0	N	00	N
126	20231109	120840	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	-135	5	-3.19	2505452925	593601	55.08	4245	4345	4070	5490	2965	4230	4220.74	10.47	0	-89803	4463	4346	4163	4046	3863	4405	4105	97	1260	500	2620	5	1	19435815	796	682.50	1.72	12	3.05	6.00	2375.00	8240	20230412	-50.30	1230	20170116	232.93	8240	-50.30	20230412	3530	16.01	20230316	8240	-50.30	20230412	3530	16.01	20230316	1.85	N	198940	500	97 억		2034321	N	N	0	N	00	N
127	20231109	110836	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	-115	5	-2.72	2394540005	566519	52.57	4245	4345	4070	5490	2965	4230	4226.75	10.47	0	-81296	4463	4346	4163	4046	3863	4405	4105	97	1260	500	2620	5	1	19435815	800	685.83	1.73	12	2.91	6.00	2375.00	8240	20230412	-50.06	1230	20170116	234.55	8240	-50.06	20230412	3530	16.57	20230316	8240	-50.06	20230412	3530	16.57	20230316	1.85	N	198940	500	97 억		2034321	N	N	0	N	00	N
128	20231109	100831	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	-105	5	-2.48	1976865045	464747	43.12	4245	4345	4110	5490	2965	4230	4253.72	10.47	0	-67663	4463	4346	4163	4046	3863	4405	4105	97	1260	500	2620	5	1	19435815	802	687.50	1.74	12	2.39	6.00	2375.00	8240	20230412	-49.94	1230	20170116	235.37	8240	-49.94	20230412	3530	16.86	20230316	8240	-49.94	20230412	3530	16.86	20230316	1.85	N	198940	500	97 억		2034321	N	N	0	N	00	N
129	20231109	090838	57	100.00	KOSDAQ		금속	N	N	N	N		N	4270	40	2	0.95	967814200	226179	20.99	4245	4345	4245	5490	2965	4230	4279.32	10.47	0	-22667	4463	4346	4163	4046	3863	4405	4105	97	1260	500	2620	5	1	19435815	830	711.67	1.80	12	1.16	6.00	2375.00	8240	20230412	-48.18	1230	20170116	247.15	8240	-48.18	20230412	3530	20.96	20230316	8240	-48.18	20230412	3530	20.96	20230316	1.85	N	198940	500	97 억		2034321	N	N	0	N	00	N
130	20231108	160829	57	100.00	KOSDAQ		금속	N	N	N	N		N	4230	290	2	7.36	4444222920	1067660	409.43	4070	4280	3980	5120	2760	3940	4162.61	10.58	0	-19562	4163	4051	3983	3871	3803	4017	3837	97	1180	500	2440	5	1	19435815	822	705.00	1.78	12	5.49	6.00	2375.00	8240	20230412	-48.67	1230	20170116	243.90	8240	-48.67	20230412	3530	19.83	20230316	8240	-48.67	20230412	3530	19.83	20230316	1.82	N	198940	500	97 억		2056776	N	N	0	N	00	N
131	20231108	150835	57	100.00	KOSDAQ		금속	N	N	N	N		N	4195	255	2	6.47	4160462790	1000426	383.65	4070	4280	3980	5120	2760	3940	4158.82	10.58	0	-19511	4163	4051	3983	3871	3803	4017	3837	97	1180	500	2440	5	1	19435815	815	699.17	1.77	12	5.15	6.00	2375.00	8240	20230412	-49.09	1230	20170116	241.06	8240	-49.09	20230412	3530	18.84	20230316	8240	-49.09	20230412	3530	18.84	20230316	1.82	N	198940	500	97 억		2056776	N	N	0	N	00	N
132	20231108	140830	57	100.00	KOSDAQ		금속	N	N	N	N		N	4210	270	2	6.85	3547886840	854458	327.67	4070	4280	3980	5120	2760	3940	4152.36	10.58	0	-33794	4163	4051	3983	3871	3803	4017	3837	97	1180	500	2440	5	1	19435815	818	701.67	1.77	12	4.40	6.00	2375.00	8240	20230412	-48.91	1230	20170116	242.28	8240	-48.91	20230412	3530	19.26	20230316	8240	-48.91	20230412	3530	19.26	20230316	1.82	N	198940	500	97 억		2056776	N	N	0	N	00	N
133	20231108	130827	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	205	2	5.20	3294635450	793701	304.37	4070	4280	3980	5120	2760	3940	4151.14	10.58	0	-37156	4163	4051	3983	3871	3803	4017	3837	97	1180	500	2440	5	1	19435815	806	690.83	1.75	12	4.08	6.00	2375.00	8240	20230412	-49.70	1230	20170116	236.99	8240	-49.70	20230412	3530	17.42	20230316	8240	-49.70	20230412	3530	17.42	20230316	1.82	N	198940	500	97 억		2056776	N	N	0	N	00	N
134	20231108	120823	57	100.00	KOSDAQ		금속	N	N	N	N		N	4175	235	2	5.96	2696030700	650607	249.50	4070	4280	3980	5120	2760	3940	4144.06	10.58	0	-32038	4163	4051	3983	3871	3803	4017	3837	97	1180	500	2440	5	1	19435815	811	695.83	1.76	12	3.35	6.00	2375.00	8240	20230412	-49.33	1230	20170116	239.43	8240	-49.33	20230412	3530	18.27	20230316	8240	-49.33	20230412	3530	18.27	20230316	1.82	N	198940	500	97 억		2056776	N	N	0	N	00	N
135	20231108	110831	57	100.00	KOSDAQ		금속	N	N	N	N		N	4175	235	2	5.96	2245701065	542708	208.12	4070	4280	3980	5120	2760	3940	4138.18	10.58	0	-38703	4163	4051	3983	3871	3803	4017	3837	97	1180	500	2440	5	1	19435815	811	695.83	1.76	12	2.79	6.00	2375.00	8240	20230412	-49.33	1230	20170116	239.43	8240	-49.33	20230412	3530	18.27	20230316	8240	-49.33	20230412	3530	18.27	20230316	1.82	N	198940	500	97 억		2056776	N	N	0	N	00	N
136	20231108	100830	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	100	2	2.54	537881120	132336	50.75	4070	4120	3980	5120	2760	3940	4065.09	10.58	0	19803	4163	4051	3983	3871	3803	4017	3837	97	1180	500	2440	5	1	19435815	785	673.33	1.70	12	0.68	6.00	2375.00	8240	20230412	-50.97	1230	20170116	228.46	8240	-50.97	20230412	3530	14.45	20230316	8240	-50.97	20230412	3530	14.45	20230316	1.82	N	198940	500	97 억		2056776	N	N	0	N	00	N
137	20231108	090826	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	90	2	2.28	98687940	24496	9.39	4070	4070	3980	5120	2760	3940	4031.00	10.58	0	-4023	4163	4051	3983	3871	3803	4017	3837	97	1180	500	2440	5	1	19435815	783	671.67	1.70	12	0.13	6.00	2375.00	8240	20230412	-51.09	1230	20170116	227.64	8240	-51.09	20230412	3530	14.16	20230316	8240	-51.09	20230412	3530	14.16	20230316	1.82	N	198940	500	97 억		2056776	N	N	0	N	00	N
138	20231107	160829	57	100.00	KOSDAQ		금속	N	N	N	N		N	3940	-105	5	-2.60	1029729820	258636	84.44	4050	4095	3915	5250	2835	4045	3981.85	10.84	0	-50001	4205	4125	4065	3985	3925	4095	3955	97	1205	500	2500	5	1	19435815	766	656.67	1.66	12	1.33	6.00	2375.00	8240	20230412	-52.18	1230	20170116	220.33	8240	-52.18	20230412	3530	11.61	20230316	8240	-52.18	20230412	3530	11.61	20230316	1.74	N	198940	500	97 억		2106250	N	N	0	N	00	N
139	20231107	150830	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	-75	5	-1.85	926544315	232576	75.93	4050	4095	3915	5250	2835	4045	3983.83	10.84	0	-60657	4205	4125	4065	3985	3925	4095	3955	97	1205	500	2500	5	1	19435815	772	661.67	1.67	12	1.20	6.00	2375.00	8240	20230412	-51.82	1230	20170116	222.76	8240	-51.82	20230412	3530	12.46	20230316	8240	-51.82	20230412	3530	12.46	20230316	1.74	N	198940	500	97 억		2106250	N	N	0	N	00	N
140	20231107	140834	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	-65	5	-1.61	849013350	213075	69.56	4050	4095	3915	5250	2835	4045	3984.58	10.84	0	-55350	4205	4125	4065	3985	3925	4095	3955	97	1205	500	2500	5	1	19435815	774	663.33	1.68	12	1.10	6.00	2375.00	8240	20230412	-51.70	1230	20170116	223.58	8240	-51.70	20230412	3530	12.75	20230316	8240	-51.70	20230412	3530	12.75	20230316	1.74	N	198940	500	97 억		2106250	N	N	0	N	00	N
141	20231107	130832	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	-55	5	-1.36	802295015	201309	65.72	4050	4095	3915	5250	2835	4045	3985.39	10.84	0	-54657	4205	4125	4065	3985	3925	4095	3955	97	1205	500	2500	5	1	19435815	775	665.00	1.68	12	1.04	6.00	2375.00	8240	20230412	-51.58	1230	20170116	224.39	8240	-51.58	20230412	3530	13.03	20230316	8240	-51.58	20230412	3530	13.03	20230316	1.74	N	198940	500	97 억		2106250	N	N	0	N	00	N
142	20231107	120827	57	100.00	KOSDAQ		금속	N	N	N	N		N	3940	-105	5	-2.60	691173560	173010	56.48	4050	4095	3935	5250	2835	4045	3994.99	10.84	0	-50006	4205	4125	4065	3985	3925	4095	3955	97	1205	500	2500	5	1	19435815	766	656.67	1.66	12	0.89	6.00	2375.00	8240	20230412	-52.18	1230	20170116	220.33	8240	-52.18	20230412	3530	11.61	20230316	8240	-52.18	20230412	3530	11.61	20230316	1.74	N	198940	500	97 억		2106250	N	N	0	N	00	N
143	20231107	110828	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	-50	5	-1.24	499777465	124772	40.73	4050	4095	3970	5250	2835	4045	4005.53	10.84	0	-24167	4205	4125	4065	3985	3925	4095	3955	97	1205	500	2500	5	1	19435815	776	665.83	1.68	12	0.64	6.00	2375.00	8240	20230412	-51.52	1230	20170116	224.80	8240	-51.52	20230412	3530	13.17	20230316	8240	-51.52	20230412	3530	13.17	20230316	1.74	N	198940	500	97 억		2106250	N	N	0	N	00	N
144	20231107	100838	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	-40	5	-0.99	413787190	103289	33.72	4050	4095	3970	5250	2835	4045	4006.11	10.84	0	-21557	4205	4125	4065	3985	3925	4095	3955	97	1205	500	2500	5	1	19435815	778	667.50	1.69	12	0.53	6.00	2375.00	8240	20230412	-51.40	1230	20170116	225.61	8240	-51.40	20230412	3530	13.46	20230316	8240	-51.40	20230412	3530	13.46	20230316	1.74	N	198940	500	97 억		2106250	N	N	0	N	00	N
145	20231107	090817	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	-25	5	-0.62	161603365	40325	13.16	4050	4095	3970	5250	2835	4045	4007.52	10.84	0	-8225	4205	4125	4065	3985	3925	4095	3955	97	1205	500	2500	5	1	19435815	781	670.00	1.69	12	0.21	6.00	2375.00	8240	20230412	-51.21	1230	20170116	226.83	8240	-51.21	20230412	3530	13.88	20230316	8240	-51.21	20230412	3530	13.88	20230316	1.74	N	198940	500	97 억		2106250	N	N	0	N	00	N
146	20231106	160809	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	5	2	0.12	1222934790	299686	105.34	4060	4145	4005	5250	2830	4040	4081.12	10.80	0	8136	4260	4150	3995	3885	3730	4072	3807	97	1210	500	2500	5	1	19435815	786	674.17	1.70	12	1.54	6.00	2375.00	8240	20230412	-50.91	1230	20170116	228.86	8240	-50.91	20230412	3530	14.59	20230316	8240	-50.91	20230412	3530	14.59	20230316	1.82	N	198940	500	97 억		2098114	N	N	0	N	00	N
147	20231106	150814	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	40	2	0.99	1121077745	274561	96.51	4060	4145	4005	5250	2830	4040	4083.16	10.80	0	5798	4260	4150	3995	3885	3730	4072	3807	97	1210	500	2500	5	1	19435815	793	680.00	1.72	12	1.41	6.00	2375.00	8240	20230412	-50.49	1230	20170116	231.71	8240	-50.49	20230412	3530	15.58	20230316	8240	-50.49	20230412	3530	15.58	20230316	1.82	N	198940	500	97 억		2098114	N	N	0	N	00	N
148	20231106	140810	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	35	2	0.87	999138860	244659	86.00	4060	4145	4005	5250	2830	4040	4083.80	10.80	0	13741	4260	4150	3995	3885	3730	4072	3807	97	1210	500	2500	5	1	19435815	792	679.17	1.72	12	1.26	6.00	2375.00	8240	20230412	-50.55	1230	20170116	231.30	8240	-50.55	20230412	3530	15.44	20230316	8240	-50.55	20230412	3530	15.44	20230316	1.82	N	198940	500	97 억		2098114	N	N	0	N	00	N
149	20231106	130818	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	40	2	0.99	905553190	221738	77.94	4060	4145	4005	5250	2830	4040	4083.89	10.80	0	16071	4260	4150	3995	3885	3730	4072	3807	97	1210	500	2500	5	1	19435815	793	680.00	1.72	12	1.14	6.00	2375.00	8240	20230412	-50.49	1230	20170116	231.71	8240	-50.49	20230412	3530	15.58	20230316	8240	-50.49	20230412	3530	15.58	20230316	1.82	N	198940	500	97 억		2098114	N	N	0	N	00	N
150	20231106	120815	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	55	2	1.36	833140440	204018	71.71	4060	4145	4005	5250	2830	4040	4083.66	10.80	0	16477	4260	4150	3995	3885	3730	4072	3807	97	1210	500	2500	5	1	19435815	796	682.50	1.72	12	1.05	6.00	2375.00	8240	20230412	-50.30	1230	20170116	232.93	8240	-50.30	20230412	3530	16.01	20230316	8240	-50.30	20230412	3530	16.01	20230316	1.82	N	198940	500	97 억		2098114	N	N	0	N	00	N
151	20231106	110814	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	85	2	2.10	723760280	177348	62.34	4060	4145	4005	5250	2830	4040	4081.02	10.80	0	18681	4260	4150	3995	3885	3730	4072	3807	97	1210	500	2500	5	1	19435815	802	687.50	1.74	12	0.91	6.00	2375.00	8240	20230412	-49.94	1230	20170116	235.37	8240	-49.94	20230412	3530	16.86	20230316	8240	-49.94	20230412	3530	16.86	20230316	1.82	N	198940	500	97 억		2098114	N	N	0	N	00	N
152	20231106	100750	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	50	2	1.24	498005365	122560	43.08	4060	4130	4005	5250	2830	4040	4063.36	10.80	0	8205	4260	4150	3995	3885	3730	4072	3807	97	1210	500	2500	5	1	19435815	795	681.67	1.72	12	0.63	6.00	2375.00	8240	20230412	-50.36	1230	20170116	232.52	8240	-50.36	20230412	3530	15.86	20230316	8240	-50.36	20230412	3530	15.86	20230316	1.82	N	198940	500	97 억		2098114	N	N	0	N	00	N
153	20231106	090813	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	5	2	0.12	137841660	34174	12.01	4060	4065	4010	5250	2830	4040	4033.52	10.80	0	-577	4260	4150	3995	3885	3730	4072	3807	97	1210	500	2500	5	1	19435815	786	674.17	1.70	12	0.18	6.00	2375.00	8240	20230412	-50.91	1230	20170116	228.86	8240	-50.91	20230412	3530	14.59	20230316	8240	-50.91	20230412	3530	14.59	20230316	1.82	N	198940	500	97 억		2098114	N	N	0	N	00	N
154	20231103	160804	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	-30	5	-0.74	1130614520	279946	66.50	4090	4105	3840	5290	2850	4070	4038.68	10.58	0	38626	4243	4156	4053	3966	3863	4200	4010	97	1220	500	2520	5	1	19435815	785	673.33	1.70	12	1.44	6.00	2375.00	8240	20230412	-50.97	1230	20170116	228.46	8240	-50.97	20230412	3530	14.45	20230316	8240	-50.97	20230412	3530	14.45	20230316	1.90	N	198940	500	97 억		2056620	N	N	0	N	00	N
155	20231103	150801	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	-20	5	-0.49	1082235620	267981	63.66	4090	4105	3840	5290	2850	4070	4038.48	10.58	0	38138	4243	4156	4053	3966	3863	4200	4010	97	1220	500	2520	5	1	19435815	787	675.00	1.71	12	1.38	6.00	2375.00	8240	20230412	-50.85	1230	20170116	229.27	8240	-50.85	20230412	3530	14.73	20230316	8240	-50.85	20230412	3530	14.73	20230316	1.90	N	198940	500	97 억		2056620	N	N	0	N	00	N
156	20231103	140759	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	-35	5	-0.86	989349035	245015	58.20	4090	4105	3840	5290	2850	4070	4037.91	10.58	0	34638	4243	4156	4053	3966	3863	4200	4010	97	1220	500	2520	5	1	19435815	784	672.50	1.70	12	1.26	6.00	2375.00	8240	20230412	-51.03	1230	20170116	228.05	8240	-51.03	20230412	3530	14.31	20230316	8240	-51.03	20230412	3530	14.31	20230316	1.90	N	198940	500	97 억		2056620	N	N	0	N	00	N
157	20231103	130801	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	-20	5	-0.49	909327900	225208	53.50	4090	4105	3840	5290	2850	4070	4037.72	10.58	0	31738	4243	4156	4053	3966	3863	4200	4010	97	1220	500	2520	5	1	19435815	787	675.00	1.71	12	1.16	6.00	2375.00	8240	20230412	-50.85	1230	20170116	229.27	8240	-50.85	20230412	3530	14.73	20230316	8240	-50.85	20230412	3530	14.73	20230316	1.90	N	198940	500	97 억		2056620	N	N	0	N	00	N
158	20231103	120759	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	0	3	0.00	819755285	203124	48.25	4090	4105	3840	5290	2850	4070	4035.74	10.58	0	28876	4243	4156	4053	3966	3863	4200	4010	97	1220	500	2520	5	1	19435815	791	678.33	1.71	12	1.05	6.00	2375.00	8240	20230412	-50.61	1230	20170116	230.89	8240	-50.61	20230412	3530	15.30	20230316	8240	-50.61	20230412	3530	15.30	20230316	1.90	N	198940	500	97 억		2056620	N	N	0	N	00	N
159	20231103	110807	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	-25	5	-0.61	691359060	171452	40.73	4090	4105	3840	5290	2850	4070	4032.38	10.58	0	11413	4243	4156	4053	3966	3863	4200	4010	97	1220	500	2520	5	1	19435815	786	674.17	1.70	12	0.88	6.00	2375.00	8240	20230412	-50.91	1230	20170116	228.86	8240	-50.91	20230412	3530	14.59	20230316	8240	-50.91	20230412	3530	14.59	20230316	1.90	N	198940	500	97 억		2056620	N	N	0	N	00	N
160	20231103	100751	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	-30	5	-0.74	573401850	142313	33.81	4090	4105	3840	5290	2850	4070	4029.16	10.58	0	-2709	4243	4156	4053	3966	3863	4200	4010	97	1220	500	2520	5	1	19435815	785	673.33	1.70	12	0.73	6.00	2375.00	8240	20230412	-50.97	1230	20170116	228.46	8240	-50.97	20230412	3530	14.45	20230316	8240	-50.97	20230412	3530	14.45	20230316	1.90	N	198940	500	97 억		2056620	N	N	0	N	00	N
161	20231103	090755	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	-20	5	-0.49	175266100	42996	10.21	4090	4105	4015	5290	2850	4070	4076.34	10.58	0	-19497	4243	4156	4053	3966	3863	4200	4010	97	1220	500	2520	5	1	19435815	787	675.00	1.71	12	0.22	6.00	2375.00	8240	20230412	-50.85	1230	20170116	229.27	8240	-50.85	20230412	3530	14.73	20230316	8240	-50.85	20230412	3530	14.73	20230316	1.90	N	198940	500	97 억		2056620	N	N	0	N	00	N
162	20231102	160756	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	130	2	3.30	1689346960	417083	92.91	4010	4140	3950	5120	2760	3940	4050.40	9.93	0	125746	4120	4030	3935	3845	3750	4075	3890	97	1180	500	2440	5	1	19435815	791	678.33	1.71	12	2.15	6.00	2375.00	8240	20230412	-50.61	1230	20170116	230.89	8240	-50.61	20230412	3530	15.30	20230316	8240	-50.61	20230412	3530	15.30	20230316	2.03	N	198940	500	97 억		1929253	N	N	0	N	00	N
163	20231102	150804	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	130	2	3.30	1633474845	403331	89.85	4010	4140	3950	5120	2760	3940	4050.00	9.93	0	124448	4120	4030	3935	3845	3750	4075	3890	97	1180	500	2440	5	1	19435815	791	678.33	1.71	12	2.08	6.00	2375.00	8240	20230412	-50.61	1230	20170116	230.89	8240	-50.61	20230412	3530	15.30	20230316	8240	-50.61	20230412	3530	15.30	20230316	2.03	N	198940	500	97 억		1929253	N	N	0	N	00	N
164	20231102	140750	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	100	2	2.54	1450527445	358001	79.75	4010	4140	3950	5120	2760	3940	4051.79	9.93	0	110019	4120	4030	3935	3845	3750	4075	3890	97	1180	500	2440	5	1	19435815	785	673.33	1.70	12	1.84	6.00	2375.00	8240	20230412	-50.97	1230	20170116	228.46	8240	-50.97	20230412	3530	14.45	20230316	8240	-50.97	20230412	3530	14.45	20230316	2.03	N	198940	500	97 억		1929253	N	N	0	N	00	N
165	20231102	130755	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	135	2	3.43	1370881465	338353	75.37	4010	4140	3950	5120	2760	3940	4051.68	9.93	0	108690	4120	4030	3935	3845	3750	4075	3890	97	1180	500	2440	5	1	19435815	792	679.17	1.72	12	1.74	6.00	2375.00	8240	20230412	-50.55	1230	20170116	231.30	8240	-50.55	20230412	3530	15.44	20230316	8240	-50.55	20230412	3530	15.44	20230316	2.03	N	198940	500	97 억		1929253	N	N	0	N	00	N
166	20231102	120752	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	140	2	3.55	1294708630	319635	71.20	4010	4140	3950	5120	2760	3940	4050.63	9.93	0	104589	4120	4030	3935	3845	3750	4075	3890	97	1180	500	2440	5	1	19435815	793	680.00	1.72	12	1.64	6.00	2375.00	8240	20230412	-50.49	1230	20170116	231.71	8240	-50.49	20230412	3530	15.58	20230316	8240	-50.49	20230412	3530	15.58	20230316	2.03	N	198940	500	97 억		1929253	N	N	0	N	00	N
167	20231102	110751	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	130	2	3.30	1203742095	297378	66.24	4010	4140	3950	5120	2760	3940	4047.90	9.93	0	101985	4120	4030	3935	3845	3750	4075	3890	97	1180	500	2440	5	1	19435815	791	678.33	1.71	12	1.53	6.00	2375.00	8240	20230412	-50.61	1230	20170116	230.89	8240	-50.61	20230412	3530	15.30	20230316	8240	-50.61	20230412	3530	15.30	20230316	2.03	N	198940	500	97 억		1929253	N	N	0	N	00	N
168	20231102	100753	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	195	2	4.95	970389880	240317	53.53	4010	4140	3950	5120	2760	3940	4038.02	9.93	0	77895	4120	4030	3935	3845	3750	4075	3890	97	1180	500	2440	5	1	19435815	804	689.17	1.74	12	1.24	6.00	2375.00	8240	20230412	-49.82	1230	20170116	236.18	8240	-49.82	20230412	3530	17.14	20230316	8240	-49.82	20230412	3530	17.14	20230316	2.03	N	198940	500	97 억		1929253	N	N	0	N	00	N
169	20231102	090757	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	50	2	1.27	298072885	74404	16.57	4010	4060	3950	5120	2760	3940	4006.27	9.93	0	-1031	4120	4030	3935	3845	3750	4075	3890	97	1180	500	2440	5	1	19435815	775	665.00	1.68	12	0.38	6.00	2375.00	8240	20230412	-51.58	1230	20170116	224.39	8240	-51.58	20230412	3530	13.03	20230316	8240	-51.58	20230412	3530	13.03	20230316	2.03	N	198940	500	97 억		1929253	N	N	0	N	00	N
170	20231101	160750	57	100.00	KOSDAQ		금속	N	N	N	N		N	3940	105	2	2.74	1745048080	442047	38.06	3840	4025	3840	4985	2685	3835	3947.68	9.64	0	51147	4441	4137	3986	3682	3531	4062	3607	97	1150	500	2370	5	1	19435815	766	656.67	1.66	12	2.27	6.00	2375.00	8240	20230412	-52.18	1230	20170116	220.33	8240	-52.18	20230412	3530	11.61	20230316	8240	-52.18	20230412	3530	11.61	20230316	2.43	N	198940	500	97 억		1874009	N	N	0	N	00	N
171	20231101	150750	57	100.00	KOSDAQ		금속	N	N	N	N		N	3915	80	2	2.09	1621407710	410588	35.35	3840	4025	3840	4985	2685	3835	3949.00	9.64	0	57783	4441	4137	3986	3682	3531	4062	3607	97	1150	500	2370	5	1	19435815	761	652.50	1.65	12	2.11	6.00	2375.00	8240	20230412	-52.49	1230	20170116	218.29	8240	-52.49	20230412	3530	10.91	20230316	8240	-52.49	20230412	3530	10.91	20230316	2.43	N	198940	500	97 억		1874009	N	N	0	N	00	N
172	20231101	140744	57	100.00	KOSDAQ		금속	N	N	N	N		N	3930	95	2	2.48	1451832885	367405	31.63	3840	4025	3840	4985	2685	3835	3951.59	9.64	0	64845	4441	4137	3986	3682	3531	4062	3607	97	1150	500	2370	5	1	19435815	764	655.00	1.65	12	1.89	6.00	2375.00	8240	20230412	-52.31	1230	20170116	219.51	8240	-52.31	20230412	3530	11.33	20230316	8240	-52.31	20230412	3530	11.33	20230316	2.43	N	198940	500	97 억		1874009	N	N	0	N	00	N
173	20231101	130750	57	100.00	KOSDAQ		금속	N	N	N	N		N	3950	115	2	3.00	1353019135	342300	29.47	3840	4025	3840	4985	2685	3835	3952.74	9.64	0	67936	4441	4137	3986	3682	3531	4062	3607	97	1150	500	2370	5	1	19435815	768	658.33	1.66	12	1.76	6.00	2375.00	8240	20230412	-52.06	1230	20170116	221.14	8240	-52.06	20230412	3530	11.90	20230316	8240	-52.06	20230412	3530	11.90	20230316	2.43	N	198940	500	97 억		1874009	N	N	0	N	00	N
174	20231101	120806	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	130	2	3.39	1276799500	323012	27.81	3840	4025	3840	4985	2685	3835	3952.80	9.64	0	74334	4441	4137	3986	3682	3531	4062	3607	97	1150	500	2370	5	1	19435815	771	660.83	1.67	12	1.66	6.00	2375.00	8240	20230412	-51.88	1230	20170116	222.36	8240	-51.88	20230412	3530	12.32	20230316	8240	-51.88	20230412	3530	12.32	20230316	2.43	N	198940	500	97 억		1874009	N	N	0	N	00	N
175	20231101	110813	57	100.00	KOSDAQ		금속	N	N	N	N		N	3945	110	2	2.87	1201103960	303903	26.17	3840	4025	3840	4985	2685	3835	3952.27	9.64	0	78133	4441	4137	3986	3682	3531	4062	3607	97	1150	500	2370	5	1	19435815	767	657.50	1.66	12	1.56	6.00	2375.00	8240	20230412	-52.12	1230	20170116	220.73	8240	-52.12	20230412	3530	11.76	20230316	8240	-52.12	20230412	3530	11.76	20230316	2.43	N	198940	500	97 억		1874009	N	N	0	N	00	N
176	20231101	100802	57	100.00	KOSDAQ		금속	N	N	N	N		N	3985	150	2	3.91	997894990	252660	21.75	3840	4025	3840	4985	2685	3835	3949.57	9.64	0	67867	4441	4137	3986	3682	3531	4062	3607	97	1150	500	2370	5	1	19435815	775	664.17	1.68	12	1.30	6.00	2375.00	8240	20230412	-51.64	1230	20170116	223.98	8240	-51.64	20230412	3530	12.89	20230316	8240	-51.64	20230412	3530	12.89	20230316	2.43	N	198940	500	97 억		1874009	N	N	0	N	00	N
177	20231101	090802	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	130	2	3.39	372634405	95560	8.23	3840	3970	3840	4985	2685	3835	3899.50	9.64	0	19092	4441	4137	3986	3682	3531	4062	3607	97	1150	500	2370	5	1	19435815	771	660.83	1.67	12	0.49	6.00	2375.00	8240	20230412	-51.88	1230	20170116	222.36	8240	-51.88	20230412	3530	12.32	20230316	8240	-51.88	20230412	3530	12.32	20230316	2.43	N	198940	500	97 억		1874009	N	N	0	N	00	N