KissMeData/054540/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	160559	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	-135	5	-3.21	3044977025	704773	1503.77	4500	4670	4070	5460	2945	4205	4320.60	1.95	0	-81970	4328	4266	4233	4171	4138	4297	4202	75	1255	500	3020	5	1	13000000	529	-6.43	0.79	12	5.42	-633.00	5140.00	4720	20230713	-13.77	3390	20230314	20.06	4720	-13.77	20230713	3390	20.06	20230314	4720	-13.77	20230713	3390	20.06	20230314	1.93	N	054540	500	75 억		252917	N	N	0	N	00	N
3	20231130	150601	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	-115	5	-2.73	2986588880	690446	1473.20	4500	4670	4080	5460	2945	4205	4325.59	1.95	0	-82032	4328	4266	4233	4171	4138	4297	4202	75	1255	500	3020	5	1	13000000	532	-6.46	0.80	12	5.31	-633.00	5140.00	4720	20230713	-13.35	3390	20230314	20.65	4720	-13.35	20230713	3390	20.65	20230314	4720	-13.35	20230713	3390	20.65	20230314	1.93	N	054540	500	75 억		252917	N	N	0	N	00	N
4	20231130	140557	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	-120	5	-2.85	2919916335	674131	1438.39	4500	4670	4080	5460	2945	4205	4331.38	1.95	0	-82066	4328	4266	4233	4171	4138	4297	4202	75	1255	500	3020	5	1	13000000	531	-6.45	0.79	12	5.19	-633.00	5140.00	4720	20230713	-13.45	3390	20230314	20.50	4720	-13.45	20230713	3390	20.50	20230314	4720	-13.45	20230713	3390	20.50	20230314	1.93	N	054540	500	75 억		252917	N	N	0	N	00	N
5	20231130	130556	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	-90	5	-2.14	2845680975	655995	1399.69	4500	4670	4095	5460	2945	4205	4337.96	1.95	0	-80937	4328	4266	4233	4171	4138	4297	4202	75	1255	500	3020	5	1	13000000	535	-6.50	0.80	12	5.05	-633.00	5140.00	4720	20230713	-12.82	3390	20230314	21.39	4720	-12.82	20230713	3390	21.39	20230314	4720	-12.82	20230713	3390	21.39	20230314	1.93	N	054540	500	75 억		252917	N	N	0	N	00	N
6	20231130	120606	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	-85	5	-2.02	2822357090	650323	1387.59	4500	4670	4095	5460	2945	4205	4339.93	1.95	0	-79912	4328	4266	4233	4171	4138	4297	4202	75	1255	500	3020	5	1	13000000	536	-6.51	0.80	12	5.00	-633.00	5140.00	4720	20230713	-12.71	3390	20230314	21.53	4720	-12.71	20230713	3390	21.53	20230314	4720	-12.71	20230713	3390	21.53	20230314	1.93	N	054540	500	75 억		252917	N	N	0	N	00	N
7	20231130	110601	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	-75	5	-1.78	2678163800	615269	1312.80	4500	4670	4095	5460	2945	4205	4352.83	1.95	0	-81280	4328	4266	4233	4171	4138	4297	4202	75	1255	500	3020	5	1	13000000	537	-6.52	0.80	12	4.73	-633.00	5140.00	4720	20230713	-12.50	3390	20230314	21.83	4720	-12.50	20230713	3390	21.83	20230314	4720	-12.50	20230713	3390	21.83	20230314	1.93	N	054540	500	75 억		252917	N	N	0	N	00	N
8	20231130	100555	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	-75	5	-1.78	2590889910	594132	1267.70	4500	4670	4095	5460	2945	4205	4360.80	1.95	0	-79550	4328	4266	4233	4171	4138	4297	4202	75	1255	500	3020	5	1	13000000	537	-6.52	0.80	12	4.57	-633.00	5140.00	4720	20230713	-12.50	3390	20230314	21.83	4720	-12.50	20230713	3390	21.83	20230314	4720	-12.50	20230713	3390	21.83	20230314	1.93	N	054540	500	75 억		252917	N	N	0	N	00	N
9	20231130	090557	57	100.00	KOSDAQ		금속	N	N	N	N		N	4315	110	2	2.62	1763019380	396570	846.16	4500	4670	4265	5460	2945	4205	4445.67	1.95	0	-44243	4328	4266	4233	4171	4138	4297	4202	75	1255	500	3020	5	1	13000000	561	-6.82	0.84	12	3.05	-633.00	5140.00	4720	20230713	-8.58	3390	20230314	27.29	4720	-8.58	20230713	3390	27.29	20230314	4720	-8.58	20230713	3390	27.29	20230314	1.93	N	054540	500	75 억		252917	N	N	0	N	00	N
10	20231129	160555	57	100.00	KOSDAQ		금속	N	N	N	N		N	4205	5	2	0.12	198106490	46817	129.56	4200	4295	4200	5460	2940	4200	4231.78	2.00	0	-7269	4270	4235	4185	4150	4100	4252	4167	75	1260	500	3020	5	1	13000000	547	-6.64	0.82	12	0.36	-633.00	5140.00	4720	20230713	-10.91	3390	20230314	24.04	4720	-10.91	20230713	3390	24.04	20230314	4720	-10.91	20230713	3390	24.04	20230314	1.93	N	054540	500	75 억		260389	N	N	0	N	00	N
11	20231129	150558	57	100.00	KOSDAQ		금속	N	N	N	N		N	4220	20	2	0.48	194673960	46001	127.30	4200	4295	4200	5460	2940	4200	4231.95	2.00	0	-7281	4270	4235	4185	4150	4100	4252	4167	75	1260	500	3020	5	1	13000000	549	-6.67	0.82	12	0.35	-633.00	5140.00	4720	20230713	-10.59	3390	20230314	24.48	4720	-10.59	20230713	3390	24.48	20230314	4720	-10.59	20230713	3390	24.48	20230314	1.93	N	054540	500	75 억		260389	N	N	0	N	00	N
12	20231129	140556	57	100.00	KOSDAQ		금속	N	N	N	N		N	4225	25	2	0.60	183573230	43368	120.01	4200	4295	4200	5460	2940	4200	4232.92	2.00	0	-6415	4270	4235	4185	4150	4100	4252	4167	75	1260	500	3020	5	1	13000000	549	-6.67	0.82	12	0.33	-633.00	5140.00	4720	20230713	-10.49	3390	20230314	24.63	4720	-10.49	20230713	3390	24.63	20230314	4720	-10.49	20230713	3390	24.63	20230314	1.93	N	054540	500	75 억		260389	N	N	0	N	00	N
13	20231129	130558	57	100.00	KOSDAQ		금속	N	N	N	N		N	4205	5	2	0.12	148878695	35157	97.29	4200	4295	4200	5460	2940	4200	4234.68	2.00	0	-4236	4270	4235	4185	4150	4100	4252	4167	75	1260	500	3020	5	1	13000000	547	-6.64	0.82	12	0.27	-633.00	5140.00	4720	20230713	-10.91	3390	20230314	24.04	4720	-10.91	20230713	3390	24.04	20230314	4720	-10.91	20230713	3390	24.04	20230314	1.93	N	054540	500	75 억		260389	N	N	0	N	00	N
14	20231129	120558	57	100.00	KOSDAQ		금속	N	N	N	N		N	4215	15	2	0.36	121355925	28616	79.19	4200	4295	4200	5460	2940	4200	4240.84	2.00	0	-3568	4270	4235	4185	4150	4100	4252	4167	75	1260	500	3020	5	1	13000000	548	-6.66	0.82	12	0.22	-633.00	5140.00	4720	20230713	-10.70	3390	20230314	24.34	4720	-10.70	20230713	3390	24.34	20230314	4720	-10.70	20230713	3390	24.34	20230314	1.93	N	054540	500	75 억		260389	N	N	0	N	00	N
15	20231129	110558	57	100.00	KOSDAQ		금속	N	N	N	N		N	4220	20	2	0.48	116876225	27554	76.25	4200	4295	4200	5460	2940	4200	4241.72	2.00	0	-3620	4270	4235	4185	4150	4100	4252	4167	75	1260	500	3020	5	1	13000000	549	-6.67	0.82	12	0.21	-633.00	5140.00	4720	20230713	-10.59	3390	20230314	24.48	4720	-10.59	20230713	3390	24.48	20230314	4720	-10.59	20230713	3390	24.48	20230314	1.93	N	054540	500	75 억		260389	N	N	0	N	00	N
16	20231129	100557	57	100.00	KOSDAQ		금속	N	N	N	N		N	4205	5	2	0.12	108738085	25624	70.91	4200	4295	4200	5460	2940	4200	4243.60	2.00	0	-3105	4270	4235	4185	4150	4100	4252	4167	75	1260	500	3020	5	1	13000000	547	-6.64	0.82	12	0.20	-633.00	5140.00	4720	20230713	-10.91	3390	20230314	24.04	4720	-10.91	20230713	3390	24.04	20230314	4720	-10.91	20230713	3390	24.04	20230314	1.93	N	054540	500	75 억		260389	N	N	0	N	00	N
17	20231129	090554	57	100.00	KOSDAQ		금속	N	N	N	N		N	4280	80	2	1.90	34401180	8093	22.40	4200	4290	4200	5460	2940	4200	4250.73	2.00	0	1967	4270	4235	4185	4150	4100	4252	4167	75	1260	500	3020	5	1	13000000	556	-6.76	0.83	12	0.06	-633.00	5140.00	4720	20230713	-9.32	3390	20230314	26.25	4720	-9.32	20230713	3390	26.25	20230314	4720	-9.32	20230713	3390	26.25	20230314	1.93	N	054540	500	75 억		260389	N	N	0	N	00	N
18	20231128	160555	57	100.00	KOSDAQ		금속	N	N	N	N		N	4200	25	2	0.60	151213530	36126	274.60	4175	4220	4135	5420	2925	4175	4185.68	1.96	0	5269	4221	4197	4151	4127	4081	4210	4140	75	1245	500	3000	5	1	13000000	546	-6.64	0.82	12	0.28	-633.00	5140.00	4720	20230713	-11.02	3390	20230314	23.89	4720	-11.02	20230713	3390	23.89	20230314	4720	-11.02	20230713	3390	23.89	20230314	1.94	N	054540	500	75 억		255098	N	N	0	N	00	N
19	20231128	150519	57	100.00	KOSDAQ		금속	N	N	N	N		N	4200	25	2	0.60	147563035	35256	267.98	4175	4220	4135	5420	2925	4175	4185.47	1.96	0	4783	4221	4197	4151	4127	4081	4210	4140	75	1245	500	3000	5	1	13000000	546	-6.64	0.82	12	0.27	-633.00	5140.00	4720	20230713	-11.02	3390	20230314	23.89	4720	-11.02	20230713	3390	23.89	20230314	4720	-11.02	20230713	3390	23.89	20230314	1.94	N	054540	500	75 억		255098	N	N	0	N	00	N
20	20231128	140555	57	100.00	KOSDAQ		금속	N	N	N	N		N	4210	35	2	0.84	102086925	24346	185.06	4175	4220	4135	5420	2925	4175	4193.17	1.96	0	3036	4221	4197	4151	4127	4081	4210	4140	75	1245	500	3000	5	1	13000000	547	-6.65	0.82	12	0.19	-633.00	5140.00	4720	20230713	-10.81	3390	20230314	24.19	4720	-10.81	20230713	3390	24.19	20230314	4720	-10.81	20230713	3390	24.19	20230314	1.94	N	054540	500	75 억		255098	N	N	0	N	00	N
21	20231128	130552	57	100.00	KOSDAQ		금속	N	N	N	N		N	4210	35	2	0.84	94356005	22511	171.11	4175	4215	4135	5420	2925	4175	4191.55	1.96	0	2656	4221	4197	4151	4127	4081	4210	4140	75	1245	500	3000	5	1	13000000	547	-6.65	0.82	12	0.17	-633.00	5140.00	4720	20230713	-10.81	3390	20230314	24.19	4720	-10.81	20230713	3390	24.19	20230314	4720	-10.81	20230713	3390	24.19	20230314	1.94	N	054540	500	75 억		255098	N	N	0	N	00	N
22	20231128	120553	57	100.00	KOSDAQ		금속	N	N	N	N		N	4190	15	2	0.36	39251085	9403	71.47	4175	4190	4135	5420	2925	4175	4174.32	1.96	0	1679	4221	4197	4151	4127	4081	4210	4140	75	1245	500	3000	5	1	13000000	545	-6.62	0.82	12	0.07	-633.00	5140.00	4720	20230713	-11.23	3390	20230314	23.60	4720	-11.23	20230713	3390	23.60	20230314	4720	-11.23	20230713	3390	23.60	20230314	1.94	N	054540	500	75 억		255098	N	N	0	N	00	N
23	20231128	110553	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	5	2	0.12	16634095	3998	30.39	4175	4185	4135	5420	2925	4175	4160.60	1.96	0	986	4221	4197	4151	4127	4081	4210	4140	75	1245	500	3000	5	1	13000000	543	-6.60	0.81	12	0.03	-633.00	5140.00	4720	20230713	-11.44	3390	20230314	23.30	4720	-11.44	20230713	3390	23.30	20230314	4720	-11.44	20230713	3390	23.30	20230314	1.94	N	054540	500	75 억		255098	N	N	0	N	00	N
24	20231128	100553	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	-30	5	-0.72	10903430	2626	19.96	4175	4185	4135	5420	2925	4175	4152.11	1.96	0	901	4221	4197	4151	4127	4081	4210	4140	75	1245	500	3000	5	1	13000000	539	-6.55	0.81	12	0.02	-633.00	5140.00	4720	20230713	-12.18	3390	20230314	22.27	4720	-12.18	20230713	3390	22.27	20230314	4720	-12.18	20230713	3390	22.27	20230314	1.94	N	054540	500	75 억		255098	N	N	0	N	00	N
25	20231128	090552	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	-20	5	-0.48	3053510	732	5.56	4175	4175	4155	5420	2925	4175	4171.46	1.96	0	-54	4221	4197	4151	4127	4081	4210	4140	75	1245	500	3000	5	1	13000000	540	-6.56	0.81	12	0.01	-633.00	5140.00	4720	20230713	-11.97	3390	20230314	22.57	4720	-11.97	20230713	3390	22.57	20230314	4720	-11.97	20230713	3390	22.57	20230314	1.94	N	054540	500	75 억		255098	N	N	0	N	00	N
26	20231127	160551	57	100.00	KOSDAQ		금속	N	N	N	N		N	4175	10	2	0.24	54512655	13154	74.30	4165	4175	4105	5410	2920	4165	4140.07	1.97	0	-1312	4218	4191	4148	4121	4078	4205	4135	75	1245	500	2990	5	1	13000000	543	-6.60	0.81	12	0.10	-633.00	5140.00	4720	20230713	-11.55	3390	20230314	23.16	4720	-11.55	20230713	3390	23.16	20230314	4720	-11.55	20230713	3390	23.16	20230314	1.94	N	054540	500	75 억		256450	N	N	0	N	00	N
27	20231127	150551	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	-10	5	-0.24	46487385	11231	63.44	4165	4165	4105	5410	2920	4165	4139.20	1.97	0	-1339	4218	4191	4148	4121	4078	4205	4135	75	1245	500	2990	5	1	13000000	540	-6.56	0.81	12	0.09	-633.00	5140.00	4720	20230713	-11.97	3390	20230314	22.57	4720	-11.97	20230713	3390	22.57	20230314	4720	-11.97	20230713	3390	22.57	20230314	1.94	N	054540	500	75 억		256450	N	N	0	N	00	N
28	20231127	140556	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	-25	5	-0.60	45122770	10902	61.58	4165	4165	4105	5410	2920	4165	4138.94	1.97	0	-1334	4218	4191	4148	4121	4078	4205	4135	75	1245	500	2990	5	1	13000000	538	-6.54	0.81	12	0.08	-633.00	5140.00	4720	20230713	-12.29	3390	20230314	22.12	4720	-12.29	20230713	3390	22.12	20230314	4720	-12.29	20230713	3390	22.12	20230314	1.94	N	054540	500	75 억		256450	N	N	0	N	00	N
29	20231127	130554	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	-25	5	-0.60	30463310	7365	41.60	4165	4165	4105	5410	2920	4165	4136.23	1.97	0	-1066	4218	4191	4148	4121	4078	4205	4135	75	1245	500	2990	5	1	13000000	538	-6.54	0.81	12	0.06	-633.00	5140.00	4720	20230713	-12.29	3390	20230314	22.12	4720	-12.29	20230713	3390	22.12	20230314	4720	-12.29	20230713	3390	22.12	20230314	1.94	N	054540	500	75 억		256450	N	N	0	N	00	N
30	20231127	120553	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	-25	5	-0.60	26674080	6449	36.43	4165	4165	4105	5410	2920	4165	4136.16	1.97	0	-1066	4218	4191	4148	4121	4078	4205	4135	75	1245	500	2990	5	1	13000000	538	-6.54	0.81	12	0.05	-633.00	5140.00	4720	20230713	-12.29	3390	20230314	22.12	4720	-12.29	20230713	3390	22.12	20230314	4720	-12.29	20230713	3390	22.12	20230314	1.94	N	054540	500	75 억		256450	N	N	0	N	00	N
31	20231127	110547	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	-20	5	-0.48	24049990	5815	32.85	4165	4165	4105	5410	2920	4165	4135.85	1.97	0	-1324	4218	4191	4148	4121	4078	4205	4135	75	1245	500	2990	5	1	13000000	539	-6.55	0.81	12	0.04	-633.00	5140.00	4720	20230713	-12.18	3390	20230314	22.27	4720	-12.18	20230713	3390	22.27	20230314	4720	-12.18	20230713	3390	22.27	20230314	1.94	N	054540	500	75 억		256450	N	N	0	N	00	N
32	20231127	100546	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	-35	5	-0.84	13423035	3245	18.33	4165	4165	4105	5410	2920	4165	4136.53	1.97	0	-1364	4218	4191	4148	4121	4078	4205	4135	75	1245	500	2990	5	1	13000000	537	-6.52	0.80	12	0.02	-633.00	5140.00	4720	20230713	-12.50	3390	20230314	21.83	4720	-12.50	20230713	3390	21.83	20230314	4720	-12.50	20230713	3390	21.83	20230314	1.94	N	054540	500	75 억		256450	N	N	0	N	00	N
33	20231127	090547	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	-25	5	-0.60	3305305	794	4.49	4165	4165	4140	5410	2920	4165	4162.85	1.97	0	-96	4218	4191	4148	4121	4078	4205	4135	75	1245	500	2990	5	1	13000000	538	-6.54	0.81	12	0.01	-633.00	5140.00	4720	20230713	-12.29	3390	20230314	22.12	4720	-12.29	20230713	3390	22.12	20230314	4720	-12.29	20230713	3390	22.12	20230314	1.94	N	054540	500	75 억		256450	N	N	0	N	00	N
34	20231124	160541	57	100.00	KOSDAQ		금속	N	N	N	N		N	4165	25	2	0.60	73160910	17603	79.59	4140	4175	4105	5380	2900	4140	4156.16	1.99	0	-1845	4220	4180	4140	4100	4060	4160	4080	75	1240	500	2980	5	1	13000000	541	-6.58	0.81	12	0.14	-633.00	5140.00	4720	20230713	-11.76	3390	20230314	22.86	4720	-11.76	20230713	3390	22.86	20230314	4720	-11.76	20230713	3390	22.86	20230314	1.94	N	054540	500	75 억		259216	N	N	0	N	00	N
35	20231124	150548	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	30	2	0.72	71634475	17235	77.92	4140	4175	4105	5380	2900	4140	4156.34	1.99	0	-1853	4220	4180	4140	4100	4060	4160	4080	75	1240	500	2980	5	1	13000000	542	-6.59	0.81	12	0.13	-633.00	5140.00	4720	20230713	-11.65	3390	20230314	23.01	4720	-11.65	20230713	3390	23.01	20230314	4720	-11.65	20230713	3390	23.01	20230314	1.94	N	054540	500	75 억		259216	N	N	0	N	00	N
36	20231124	140550	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	10	2	0.24	59297445	14272	64.53	4140	4175	4105	5380	2900	4140	4154.81	1.99	0	-1854	4220	4180	4140	4100	4060	4160	4080	75	1240	500	2980	5	1	13000000	540	-6.56	0.81	12	0.11	-633.00	5140.00	4720	20230713	-12.08	3390	20230314	22.42	4720	-12.08	20230713	3390	22.42	20230314	4720	-12.08	20230713	3390	22.42	20230314	1.94	N	054540	500	75 억		259216	N	N	0	N	00	N
37	20231124	130546	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	15	2	0.36	52656920	12676	57.31	4140	4175	4105	5380	2900	4140	4154.06	1.99	0	-1204	4220	4180	4140	4100	4060	4160	4080	75	1240	500	2980	5	1	13000000	540	-6.56	0.81	12	0.10	-633.00	5140.00	4720	20230713	-11.97	3390	20230314	22.57	4720	-11.97	20230713	3390	22.57	20230314	4720	-11.97	20230713	3390	22.57	20230314	1.94	N	054540	500	75 억		259216	N	N	0	N	00	N
38	20231124	120550	57	100.00	KOSDAQ		금속	N	N	N	N		N	4165	25	2	0.60	46743390	11257	50.90	4140	4175	4105	5380	2900	4140	4152.38	1.99	0	-979	4220	4180	4140	4100	4060	4160	4080	75	1240	500	2980	5	1	13000000	541	-6.58	0.81	12	0.09	-633.00	5140.00	4720	20230713	-11.76	3390	20230314	22.86	4720	-11.76	20230713	3390	22.86	20230314	4720	-11.76	20230713	3390	22.86	20230314	1.94	N	054540	500	75 억		259216	N	N	0	N	00	N
39	20231124	110547	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	30	2	0.72	38050955	9173	41.47	4140	4175	4105	5380	2900	4140	4148.15	1.99	0	-653	4220	4180	4140	4100	4060	4160	4080	75	1240	500	2980	5	1	13000000	542	-6.59	0.81	12	0.07	-633.00	5140.00	4720	20230713	-11.65	3390	20230314	23.01	4720	-11.65	20230713	3390	23.01	20230314	4720	-11.65	20230713	3390	23.01	20230314	1.94	N	054540	500	75 억		259216	N	N	0	N	00	N
40	20231124	100546	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	20	2	0.48	16579445	3991	18.04	4140	4175	4140	5380	2900	4140	4154.21	1.99	0	-575	4220	4180	4140	4100	4060	4160	4080	75	1240	500	2980	5	1	13000000	541	-6.57	0.81	12	0.03	-633.00	5140.00	4720	20230713	-11.86	3390	20230314	22.71	4720	-11.86	20230713	3390	22.71	20230314	4720	-11.86	20230713	3390	22.71	20230314	1.94	N	054540	500	75 억		259216	N	N	0	N	00	N
41	20231124	090546	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	15	2	0.36	778845	188	0.85	4140	4160	4140	5380	2900	4140	4142.79	1.99	0	-34	4220	4180	4140	4100	4060	4160	4080	75	1240	500	2980	5	1	13000000	540	-6.56	0.81	12	0.00	-633.00	5140.00	4720	20230713	-11.97	3390	20230314	22.57	4720	-11.97	20230713	3390	22.57	20230314	4720	-11.97	20230713	3390	22.57	20230314	1.94	N	054540	500	75 억		259216	N	N	0	N	00	N
42	20231123	160540	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	-35	5	-0.84	90698780	21978	147.91	4180	4180	4100	5420	2925	4175	4126.80	2.03	0	-4626	4238	4206	4168	4136	4098	4222	4152	75	1245	500	3000	5	1	13000000	538	-6.54	0.81	12	0.17	-633.00	5140.00	4720	20230713	-12.29	3390	20230314	22.12	4720	-12.29	20230713	3390	22.12	20230314	4720	-12.29	20230713	3390	22.12	20230314	1.93	N	054540	500	75 억		263842	N	N	0	N	00	N
43	20231123	150559	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	-70	5	-1.68	82246250	19932	134.14	4180	4180	4100	5420	2925	4175	4126.34	2.03	0	-4442	4238	4206	4168	4136	4098	4222	4152	75	1245	500	3000	5	1	13000000	534	-6.48	0.80	12	0.15	-633.00	5140.00	4720	20230713	-13.03	3390	20230314	21.09	4720	-13.03	20230713	3390	21.09	20230314	4720	-13.03	20230713	3390	21.09	20230314	1.93	N	054540	500	75 억		263842	N	N	0	N	00	N
44	20231123	140553	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	-70	5	-1.68	65569585	15871	106.81	4180	4180	4100	5420	2925	4175	4131.41	2.03	0	-4147	4238	4206	4168	4136	4098	4222	4152	75	1245	500	3000	5	1	13000000	534	-6.48	0.80	12	0.12	-633.00	5140.00	4720	20230713	-13.03	3390	20230314	21.09	4720	-13.03	20230713	3390	21.09	20230314	4720	-13.03	20230713	3390	21.09	20230314	1.93	N	054540	500	75 억		263842	N	N	0	N	00	N
45	20231123	130553	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	-45	5	-1.08	40163885	9694	65.24	4180	4180	4120	5420	2925	4175	4143.17	2.03	0	-4097	4238	4206	4168	4136	4098	4222	4152	75	1245	500	3000	5	1	13000000	537	-6.52	0.80	12	0.07	-633.00	5140.00	4720	20230713	-12.50	3390	20230314	21.83	4720	-12.50	20230713	3390	21.83	20230314	4720	-12.50	20230713	3390	21.83	20230314	1.93	N	054540	500	75 억		263842	N	N	0	N	00	N
46	20231123	120546	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	-50	5	-1.20	30390425	7323	49.28	4180	4180	4125	5420	2925	4175	4150.00	2.03	0	-2928	4238	4206	4168	4136	4098	4222	4152	75	1245	500	3000	5	1	13000000	536	-6.52	0.80	12	0.06	-633.00	5140.00	4720	20230713	-12.61	3390	20230314	21.68	4720	-12.61	20230713	3390	21.68	20230314	4720	-12.61	20230713	3390	21.68	20230314	1.93	N	054540	500	75 억		263842	N	N	0	N	00	N
47	20231123	110559	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	-35	5	-0.84	24309755	5849	39.36	4180	4180	4130	5420	2925	4175	4156.22	2.03	0	-2924	4238	4206	4168	4136	4098	4222	4152	75	1245	500	3000	5	1	13000000	538	-6.54	0.81	12	0.04	-633.00	5140.00	4720	20230713	-12.29	3390	20230314	22.12	4720	-12.29	20230713	3390	22.12	20230314	4720	-12.29	20230713	3390	22.12	20230314	1.93	N	054540	500	75 억		263842	N	N	0	N	00	N
48	20231123	100549	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	-35	5	-0.84	23313245	5608	37.74	4180	4180	4130	5420	2925	4175	4157.14	2.03	0	-2924	4238	4206	4168	4136	4098	4222	4152	75	1245	500	3000	5	1	13000000	538	-6.54	0.81	12	0.04	-633.00	5140.00	4720	20230713	-12.29	3390	20230314	22.12	4720	-12.29	20230713	3390	22.12	20230314	4720	-12.29	20230713	3390	22.12	20230314	1.93	N	054540	500	75 억		263842	N	N	0	N	00	N
49	20231123	090544	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	-5	5	-0.12	7339465	1757	11.82	4180	4180	4170	5420	2925	4175	4177.27	2.03	0	-1477	4238	4206	4168	4136	4098	4222	4152	75	1245	500	3000	5	1	13000000	542	-6.59	0.81	12	0.01	-633.00	5140.00	4720	20230713	-11.65	3390	20230314	23.01	4720	-11.65	20230713	3390	23.01	20230314	4720	-11.65	20230713	3390	23.01	20230314	1.93	N	054540	500	75 억		263842	N	N	0	N	00	N
50	20231122	160528	57	100.00	KOSDAQ		금속	N	N	N	N		N	4175	10	2	0.24	61956135	14856	76.19	4165	4200	4130	5410	2920	4165	4170.52	2.05	0	-1952	4255	4210	4130	4085	4005	4232	4107	75	1245	500	2990	5	1	13000000	543	-6.60	0.81	12	0.11	-633.00	5140.00	4720	20230713	-11.55	3390	20230314	23.16	4720	-11.55	20230713	3390	23.16	20230314	4720	-11.55	20230713	3390	23.16	20230314	1.95	N	054540	500	75 억		266176	N	N	0	N	00	N
51	20231122	150538	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	5	2	0.12	59532200	14275	73.21	4165	4200	4130	5410	2920	4165	4170.45	2.05	0	-1672	4255	4210	4130	4085	4005	4232	4107	75	1245	500	2990	5	1	13000000	542	-6.59	0.81	12	0.11	-633.00	5140.00	4720	20230713	-11.65	3390	20230314	23.01	4720	-11.65	20230713	3390	23.01	20230314	4720	-11.65	20230713	3390	23.01	20230314	1.95	N	054540	500	75 억		266176	N	N	0	N	00	N
52	20231122	140529	57	100.00	KOSDAQ		금속	N	N	N	N		N	4175	10	2	0.24	51676155	12393	63.56	4165	4200	4130	5410	2920	4165	4169.86	2.05	0	-1214	4255	4210	4130	4085	4005	4232	4107	75	1245	500	2990	5	1	13000000	543	-6.60	0.81	12	0.10	-633.00	5140.00	4720	20230713	-11.55	3390	20230314	23.16	4720	-11.55	20230713	3390	23.16	20230314	4720	-11.55	20230713	3390	23.16	20230314	1.95	N	054540	500	75 억		266176	N	N	0	N	00	N
53	20231122	130549	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	-10	5	-0.24	36976920	8871	45.50	4165	4200	4130	5410	2920	4165	4168.36	2.05	0	-1000	4255	4210	4130	4085	4005	4232	4107	75	1245	500	2990	5	1	13000000	540	-6.56	0.81	12	0.07	-633.00	5140.00	4720	20230713	-11.97	3390	20230314	22.57	4720	-11.97	20230713	3390	22.57	20230314	4720	-11.97	20230713	3390	22.57	20230314	1.95	N	054540	500	75 억		266176	N	N	0	N	00	N
54	20231122	120552	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	5	2	0.12	29903700	7171	36.78	4165	4200	4130	5410	2920	4165	4170.23	2.05	0	-54	4255	4210	4130	4085	4005	4232	4107	75	1245	500	2990	5	1	13000000	542	-6.59	0.81	12	0.06	-633.00	5140.00	4720	20230713	-11.65	3390	20230314	23.01	4720	-11.65	20230713	3390	23.01	20230314	4720	-11.65	20230713	3390	23.01	20230314	1.95	N	054540	500	75 억		266176	N	N	0	N	00	N
55	20231122	110615	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	-5	5	-0.12	25882420	6206	31.83	4165	4200	4130	5410	2920	4165	4170.72	2.05	0	-207	4255	4210	4130	4085	4005	4232	4107	75	1245	500	2990	5	1	13000000	541	-6.57	0.81	12	0.05	-633.00	5140.00	4720	20230713	-11.86	3390	20230314	22.71	4720	-11.86	20230713	3390	22.71	20230314	4720	-11.86	20230713	3390	22.71	20230314	1.95	N	054540	500	75 억		266176	N	N	0	N	00	N
56	20231122	100559	57	100.00	KOSDAQ		금속	N	N	N	N		N	4165	0	3	0.00	6934985	1669	8.56	4165	4165	4130	5410	2920	4165	4153.90	2.05	0	136	4255	4210	4130	4085	4005	4232	4107	75	1245	500	2990	5	1	13000000	541	-6.58	0.81	12	0.01	-633.00	5140.00	4720	20230713	-11.76	3390	20230314	22.86	4720	-11.76	20230713	3390	22.86	20230314	4720	-11.76	20230713	3390	22.86	20230314	1.95	N	054540	500	75 억		266176	N	N	0	N	00	N
57	20231122	090532	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	-30	5	-0.72	2017645	486	2.49	4165	4165	4130	5410	2920	4165	4142.81	2.05	0	242	4255	4210	4130	4085	4005	4232	4107	75	1245	500	2990	5	1	13000000	538	-6.53	0.80	12	0.00	-633.00	5140.00	4720	20230713	-12.39	3390	20230314	21.98	4720	-12.39	20230713	3390	21.98	20230314	4720	-12.39	20230713	3390	21.98	20230314	1.95	N	054540	500	75 억		266176	N	N	0	N	00	N
58	20231121	160533	57	100.00	KOSDAQ		금속	N	N	N	N		N	4165	30	2	0.73	79205680	19277	39.70	4135	4175	4050	5370	2895	4135	4108.82	2.07	0	-2818	4241	4187	4126	4072	4011	4157	4042	75	1235	500	2970	5	1	13000000	541	-6.58	0.81	12	0.15	-633.00	5140.00	4720	20230713	-11.76	3390	20230314	22.86	4720	-11.76	20230713	3390	22.86	20230314	4720	-11.76	20230713	3390	22.86	20230314	1.96	N	054540	500	75 억		269041	N	N	0	N	00	N
59	20231121	150533	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	5	2	0.12	66160395	16133	33.22	4135	4175	4050	5370	2895	4135	4100.94	2.07	0	-2619	4241	4187	4126	4072	4011	4157	4042	75	1235	500	2970	5	1	13000000	538	-6.54	0.81	12	0.12	-633.00	5140.00	4720	20230713	-12.29	3390	20230314	22.12	4720	-12.29	20230713	3390	22.12	20230314	4720	-12.29	20230713	3390	22.12	20230314	1.96	N	054540	500	75 억		269041	N	N	0	N	00	N
60	20231121	140529	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	-5	5	-0.12	61468120	14998	30.89	4135	4175	4050	5370	2895	4135	4098.42	2.07	0	-2758	4241	4187	4126	4072	4011	4157	4042	75	1235	500	2970	5	1	13000000	537	-6.52	0.80	12	0.12	-633.00	5140.00	4720	20230713	-12.50	3390	20230314	21.83	4720	-12.50	20230713	3390	21.83	20230314	4720	-12.50	20230713	3390	21.83	20230314	1.96	N	054540	500	75 억		269041	N	N	0	N	00	N
61	20231121	130526	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	-40	5	-0.97	58091340	14178	29.20	4135	4175	4050	5370	2895	4135	4097.29	2.07	0	-2760	4241	4187	4126	4072	4011	4157	4042	75	1235	500	2970	5	1	13000000	532	-6.47	0.80	12	0.11	-633.00	5140.00	4720	20230713	-13.24	3390	20230314	20.80	4720	-13.24	20230713	3390	20.80	20230314	4720	-13.24	20230713	3390	20.80	20230314	1.96	N	054540	500	75 억		269041	N	N	0	N	00	N
62	20231121	120525	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	-35	5	-0.85	35386955	8637	17.79	4135	4175	4050	5370	2895	4135	4097.14	2.07	0	-694	4241	4187	4126	4072	4011	4157	4042	75	1235	500	2970	5	1	13000000	533	-6.48	0.80	12	0.07	-633.00	5140.00	4720	20230713	-13.14	3390	20230314	20.94	4720	-13.14	20230713	3390	20.94	20230314	4720	-13.14	20230713	3390	20.94	20230314	1.96	N	054540	500	75 억		269041	N	N	0	N	00	N
63	20231121	110525	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	-20	5	-0.48	32913685	8035	16.55	4135	4175	4050	5370	2895	4135	4096.29	2.07	0	-790	4241	4187	4126	4072	4011	4157	4042	75	1235	500	2970	5	1	13000000	535	-6.50	0.80	12	0.06	-633.00	5140.00	4720	20230713	-12.82	3390	20230314	21.39	4720	-12.82	20230713	3390	21.39	20230314	4720	-12.82	20230713	3390	21.39	20230314	1.96	N	054540	500	75 억		269041	N	N	0	N	00	N
64	20231121	100512	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	-35	5	-0.85	21695235	5299	10.91	4135	4175	4050	5370	2895	4135	4094.21	2.07	0	-1032	4241	4187	4126	4072	4011	4157	4042	75	1235	500	2970	5	1	13000000	533	-6.48	0.80	12	0.04	-633.00	5140.00	4720	20230713	-13.14	3390	20230314	20.94	4720	-13.14	20230713	3390	20.94	20230314	4720	-13.14	20230713	3390	20.94	20230314	1.96	N	054540	500	75 억		269041	N	N	0	N	00	N
65	20231121	090518	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	-10	5	-0.24	8848625	2157	4.44	4135	4175	4050	5370	2895	4135	4102.28	2.07	0	-837	4241	4187	4126	4072	4011	4157	4042	75	1235	500	2970	5	1	13000000	536	-6.52	0.80	12	0.02	-633.00	5140.00	4720	20230713	-12.61	3390	20230314	21.68	4720	-12.61	20230713	3390	21.68	20230314	4720	-12.61	20230713	3390	21.68	20230314	1.96	N	054540	500	75 억		269041	N	N	0	N	00	N
66	20231120	160523	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	-30	5	-0.72	199559510	48556	92.22	4165	4180	4065	5410	2920	4165	4109.88	2.08	0	-1937	4281	4222	4126	4067	3971	4252	4097	75	1245	500	2990	5	1	13000000	538	-6.53	0.80	12	0.37	-633.00	5140.00	4720	20230713	-12.39	3390	20230314	21.98	4720	-12.39	20230713	3390	21.98	20230314	4720	-12.39	20230713	3390	21.98	20230314	1.94	N	054540	500	75 억		270961	N	N	0	N	00	N
67	20231120	150526	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	-70	5	-1.68	196586970	47835	90.85	4165	4180	4065	5410	2920	4165	4109.69	2.08	0	-1414	4281	4222	4126	4067	3971	4252	4097	75	1245	500	2990	5	1	13000000	532	-6.47	0.80	12	0.37	-633.00	5140.00	4720	20230713	-13.24	3390	20230314	20.80	4720	-13.24	20230713	3390	20.80	20230314	4720	-13.24	20230713	3390	20.80	20230314	1.94	N	054540	500	75 억		270961	N	N	0	N	00	N
68	20231120	140525	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	-75	5	-1.80	163764180	39815	75.62	4165	4180	4065	5410	2920	4165	4113.13	2.08	0	-2155	4281	4222	4126	4067	3971	4252	4097	75	1245	500	2990	5	1	13000000	532	-6.46	0.80	12	0.31	-633.00	5140.00	4720	20230713	-13.35	3390	20230314	20.65	4720	-13.35	20230713	3390	20.65	20230314	4720	-13.35	20230713	3390	20.65	20230314	1.94	N	054540	500	75 억		270961	N	N	0	N	00	N
69	20231120	130522	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	-80	5	-1.92	130123330	31595	60.01	4165	4180	4065	5410	2920	4165	4118.48	2.08	0	-1823	4281	4222	4126	4067	3971	4252	4097	75	1245	500	2990	5	1	13000000	531	-6.45	0.79	12	0.24	-633.00	5140.00	4720	20230713	-13.45	3390	20230314	20.50	4720	-13.45	20230713	3390	20.50	20230314	4720	-13.45	20230713	3390	20.50	20230314	1.94	N	054540	500	75 억		270961	N	N	0	N	00	N
70	20231120	120523	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	-35	5	-0.84	86257945	20899	39.69	4165	4180	4065	5410	2920	4165	4127.37	2.08	0	-1391	4281	4222	4126	4067	3971	4252	4097	75	1245	500	2990	5	1	13000000	537	-6.52	0.80	12	0.16	-633.00	5140.00	4720	20230713	-12.50	3390	20230314	21.83	4720	-12.50	20230713	3390	21.83	20230314	4720	-12.50	20230713	3390	21.83	20230314	1.94	N	054540	500	75 억		270961	N	N	0	N	00	N
71	20231120	110522	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	-50	5	-1.20	67093830	16239	30.84	4165	4180	4065	5410	2920	4165	4131.65	2.08	0	-976	4281	4222	4126	4067	3971	4252	4097	75	1245	500	2990	5	1	13000000	535	-6.50	0.80	12	0.12	-633.00	5140.00	4720	20230713	-12.82	3390	20230314	21.39	4720	-12.82	20230713	3390	21.39	20230314	4720	-12.82	20230713	3390	21.39	20230314	1.94	N	054540	500	75 억		270961	N	N	0	N	00	N
72	20231120	100519	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	-65	5	-1.56	24917505	6054	11.50	4165	4180	4065	5410	2920	4165	4115.87	2.08	0	-76	4281	4222	4126	4067	3971	4252	4097	75	1245	500	2990	5	1	13000000	533	-6.48	0.80	12	0.05	-633.00	5140.00	4720	20230713	-13.14	3390	20230314	20.94	4720	-13.14	20230713	3390	20.94	20230314	4720	-13.14	20230713	3390	20.94	20230314	1.94	N	054540	500	75 억		270961	N	N	0	N	00	N
73	20231120	090525	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	5	2	0.12	3749000	900	1.71	4165	4180	4150	5410	2920	4165	4165.56	2.08	0	-63	4281	4222	4126	4067	3971	4252	4097	75	1245	500	2990	5	1	13000000	542	-6.59	0.81	12	0.01	-633.00	5140.00	4720	20230713	-11.65	3390	20230314	23.01	4720	-11.65	20230713	3390	23.01	20230314	4720	-11.65	20230713	3390	23.01	20230314	1.94	N	054540	500	75 억		270961	N	N	0	N	00	N
74	20231117	160534	57	100.00	KOSDAQ		금속	N	N	N	N		N	4165	30	2	0.73	216808150	52628	70.54	4135	4185	4030	5370	2895	4135	4119.63	2.06	0	4196	4225	4180	4125	4080	4025	4202	4102	75	1235	500	2970	5	1	13000000	541	-6.58	0.81	12	0.40	-633.00	5140.00	4720	20230713	-11.76	3390	20230314	22.86	4720	-11.76	20230713	3390	22.86	20230314	4720	-11.76	20230713	3390	22.86	20230314	1.92	N	054540	500	75 억		267184	N	N	0	N	00	N
75	20231117	150538	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	-5	5	-0.12	201999385	49068	65.77	4135	4185	4030	5370	2895	4135	4116.72	2.06	0	4165	4225	4180	4125	4080	4025	4202	4102	75	1235	500	2970	5	1	13000000	537	-6.52	0.80	12	0.38	-633.00	5140.00	4720	20230713	-12.50	3390	20230314	21.83	4720	-12.50	20230713	3390	21.83	20230314	4720	-12.50	20230713	3390	21.83	20230314	1.92	N	054540	500	75 억		267184	N	N	0	N	00	N
76	20231117	140536	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	-40	5	-0.97	182674440	44356	59.46	4135	4185	4030	5370	2895	4135	4118.37	2.06	0	4243	4225	4180	4125	4080	4025	4202	4102	75	1235	500	2970	5	1	13000000	532	-6.47	0.80	12	0.34	-633.00	5140.00	4720	20230713	-13.24	3390	20230314	20.80	4720	-13.24	20230713	3390	20.80	20230314	4720	-13.24	20230713	3390	20.80	20230314	1.92	N	054540	500	75 억		267184	N	N	0	N	00	N
77	20231117	130534	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	-50	5	-1.21	170588180	41400	55.49	4135	4185	4030	5370	2895	4135	4120.49	2.06	0	2738	4225	4180	4125	4080	4025	4202	4102	75	1235	500	2970	5	1	13000000	531	-6.45	0.79	12	0.32	-633.00	5140.00	4720	20230713	-13.45	3390	20230314	20.50	4720	-13.45	20230713	3390	20.50	20230314	4720	-13.45	20230713	3390	20.50	20230314	1.92	N	054540	500	75 억		267184	N	N	0	N	00	N
78	20231117	120536	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	-50	5	-1.21	151785805	36798	49.32	4135	4185	4030	5370	2895	4135	4124.84	2.06	0	1880	4225	4180	4125	4080	4025	4202	4102	75	1235	500	2970	5	1	13000000	531	-6.45	0.79	12	0.28	-633.00	5140.00	4720	20230713	-13.45	3390	20230314	20.50	4720	-13.45	20230713	3390	20.50	20230314	4720	-13.45	20230713	3390	20.50	20230314	1.92	N	054540	500	75 억		267184	N	N	0	N	00	N
79	20231117	110537	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	-55	5	-1.33	113887265	27557	36.94	4135	4185	4030	5370	2895	4135	4132.79	2.06	0	-2957	4225	4180	4125	4080	4025	4202	4102	75	1235	500	2970	5	1	13000000	530	-6.45	0.79	12	0.21	-633.00	5140.00	4720	20230713	-13.56	3390	20230314	20.35	4720	-13.56	20230713	3390	20.35	20230314	4720	-13.56	20230713	3390	20.35	20230314	1.92	N	054540	500	75 억		267184	N	N	0	N	00	N
80	20231117	100535	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	10	2	0.24	80573335	19425	26.04	4135	4185	4100	5370	2895	4135	4147.92	2.06	0	-1052	4225	4180	4125	4080	4025	4202	4102	75	1235	500	2970	5	1	13000000	539	-6.55	0.81	12	0.15	-633.00	5140.00	4720	20230713	-12.18	3390	20230314	22.27	4720	-12.18	20230713	3390	22.27	20230314	4720	-12.18	20230713	3390	22.27	20230314	1.92	N	054540	500	75 억		267184	N	N	0	N	00	N
81	20231117	090537	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	-30	5	-0.73	6363090	1542	2.07	4135	4135	4105	5370	2895	4135	4126.52	2.06	0	-164	4225	4180	4125	4080	4025	4202	4102	75	1235	500	2970	5	1	13000000	534	-6.48	0.80	12	0.01	-633.00	5140.00	4720	20230713	-13.03	3390	20230314	21.09	4720	-13.03	20230713	3390	21.09	20230314	4720	-13.03	20230713	3390	21.09	20230314	1.92	N	054540	500	75 억		267184	N	N	0	N	00	N
82	20231116	160533	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	55	2	1.35	298873080	72556	57.12	4085	4170	4070	5270	2845	4060	4119.21	2.11	0	-5922	4180	4120	4040	3980	3900	4150	4010	75	1210	500	2920	5	1	13000000	535	-6.50	0.80	12	0.56	-633.00	5140.00	4720	20230713	-12.82	3390	20230314	21.39	4720	-12.82	20230713	3390	21.39	20230314	4720	-12.82	20230713	3390	21.39	20230314	1.92	N	054540	500	75 억		274532	N	N	0	N	00	N
83	20231116	150533	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	90	2	2.22	287081695	69694	54.87	4085	4170	4070	5270	2845	4060	4119.17	2.11	0	-6155	4180	4120	4040	3980	3900	4150	4010	75	1210	500	2920	5	1	13000000	540	-6.56	0.81	12	0.54	-633.00	5140.00	4720	20230713	-12.08	3390	20230314	22.42	4720	-12.08	20230713	3390	22.42	20230314	4720	-12.08	20230713	3390	22.42	20230314	1.92	N	054540	500	75 억		274532	N	N	0	N	00	N
84	20231116	140517	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	60	2	1.48	267251030	64907	51.10	4085	4170	4070	5270	2845	4060	4117.45	2.11	0	-5214	4180	4120	4040	3980	3900	4150	4010	75	1210	500	2920	5	1	13000000	536	-6.51	0.80	12	0.50	-633.00	5140.00	4720	20230713	-12.71	3390	20230314	21.53	4720	-12.71	20230713	3390	21.53	20230314	4720	-12.71	20230713	3390	21.53	20230314	1.92	N	054540	500	75 억		274532	N	N	0	N	00	N
85	20231116	130532	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	30	2	0.74	236310825	57373	45.17	4085	4170	4070	5270	2845	4060	4118.85	2.11	0	-4708	4180	4120	4040	3980	3900	4150	4010	75	1210	500	2920	5	1	13000000	532	-6.46	0.80	12	0.44	-633.00	5140.00	4720	20230713	-13.35	3390	20230314	20.65	4720	-13.35	20230713	3390	20.65	20230314	4720	-13.35	20230713	3390	20.65	20230314	1.92	N	054540	500	75 억		274532	N	N	0	N	00	N
86	20231116	120535	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	80	2	1.97	196325000	47605	37.48	4085	4170	4075	5270	2845	4060	4124.04	2.11	0	-4123	4180	4120	4040	3980	3900	4150	4010	75	1210	500	2920	5	1	13000000	538	-6.54	0.81	12	0.37	-633.00	5140.00	4720	20230713	-12.29	3390	20230314	22.12	4720	-12.29	20230713	3390	22.12	20230314	4720	-12.29	20230713	3390	22.12	20230314	1.92	N	054540	500	75 억		274532	N	N	0	N	00	N
87	20231116	110531	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	75	2	1.85	171928880	41730	32.85	4085	4170	4075	5270	2845	4060	4120.03	2.11	0	-3295	4180	4120	4040	3980	3900	4150	4010	75	1210	500	2920	5	1	13000000	538	-6.53	0.80	12	0.32	-633.00	5140.00	4720	20230713	-12.39	3390	20230314	21.98	4720	-12.39	20230713	3390	21.98	20230314	4720	-12.39	20230713	3390	21.98	20230314	1.92	N	054540	500	75 억		274532	N	N	0	N	00	N
88	20231116	100532	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	35	2	0.86	60041920	14675	11.55	4085	4110	4075	5270	2845	4060	4091.44	2.11	0	-2748	4180	4120	4040	3980	3900	4150	4010	75	1210	500	2920	5	1	13000000	532	-6.47	0.80	12	0.11	-633.00	5140.00	4720	20230713	-13.24	3390	20230314	20.80	4720	-13.24	20230713	3390	20.80	20230314	4720	-13.24	20230713	3390	20.80	20230314	1.92	N	054540	500	75 억		274532	N	N	0	N	00	N
89	20231116	090531	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	0	3	0.00	0	0	0.00	0	0	0	5270	2845	4060	0.00	2.11	0	0	4180	4120	4040	3980	3900	4150	4010	75	1210	500	2920	5	1	13000000	528	-6.41	0.79	12	0.00	-633.00	5140.00	4720	20230713	-13.98	3390	20230314	19.76	4720	-13.98	20230713	3390	19.76	20230314	4720	-13.98	20230713	3390	19.76	20230314	1.92	N	054540	500	75 억		274532	N	N	0	N	00	N
90	20231115	160500	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	140	2	3.57	512047515	126476	354.49	4015	4100	3960	5090	2745	3920	4048.57	1.94	0	21143	4056	3987	3861	3792	3666	4022	3827	75	1170	500	2820	5	1	13000000	528	-6.41	0.79	12	0.97	-633.00	5140.00	4720	20230713	-13.98	3390	20230314	19.76	4720	-13.98	20230713	3390	19.76	20230314	4720	-13.98	20230713	3390	19.76	20230314	1.94	N	054540	500	75 억		252531	N	N	0	N	00	N
91	20231115	150539	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	135	2	3.44	500801300	123704	346.72	4015	4100	3960	5090	2745	3920	4048.38	1.94	0	20305	4056	3987	3861	3792	3666	4022	3827	75	1170	500	2820	5	1	13000000	527	-6.41	0.79	12	0.95	-633.00	5140.00	4720	20230713	-14.09	3390	20230314	19.62	4720	-14.09	20230713	3390	19.62	20230314	4720	-14.09	20230713	3390	19.62	20230314	1.94	N	054540	500	75 억		252531	N	N	0	N	00	N
92	20231115	140537	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	145	2	3.70	465669720	115045	322.45	4015	4100	3960	5090	2745	3920	4047.72	1.94	0	20360	4056	3987	3861	3792	3666	4022	3827	75	1170	500	2820	5	1	13000000	528	-6.42	0.79	12	0.88	-633.00	5140.00	4720	20230713	-13.88	3390	20230314	19.91	4720	-13.88	20230713	3390	19.91	20230314	4720	-13.88	20230713	3390	19.91	20230314	1.94	N	054540	500	75 억		252531	N	N	0	N	00	N
93	20231115	130540	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	150	2	3.83	428978065	106029	297.18	4015	4100	3960	5090	2745	3920	4045.86	1.94	0	20363	4056	3987	3861	3792	3666	4022	3827	75	1170	500	2820	5	1	13000000	529	-6.43	0.79	12	0.82	-633.00	5140.00	4720	20230713	-13.77	3390	20230314	20.06	4720	-13.77	20230713	3390	20.06	20230314	4720	-13.77	20230713	3390	20.06	20230314	1.94	N	054540	500	75 억		252531	N	N	0	N	00	N
94	20231115	120541	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	125	2	3.19	401227225	99165	277.94	4015	4100	3960	5090	2745	3920	4046.06	1.94	0	20347	4056	3987	3861	3792	3666	4022	3827	75	1170	500	2820	5	1	13000000	526	-6.39	0.79	12	0.76	-633.00	5140.00	4720	20230713	-14.30	3390	20230314	19.32	4720	-14.30	20230713	3390	19.32	20230314	4720	-14.30	20230713	3390	19.32	20230314	1.94	N	054540	500	75 억		252531	N	N	0	N	00	N
95	20231115	110545	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	155	2	3.95	373572870	92347	258.83	4015	4100	3960	5090	2745	3920	4045.32	1.94	0	18479	4056	3987	3861	3792	3666	4022	3827	75	1170	500	2820	5	1	13000000	530	-6.44	0.79	12	0.71	-633.00	5140.00	4720	20230713	-13.67	3390	20230314	20.21	4720	-13.67	20230713	3390	20.21	20230314	4720	-13.67	20230713	3390	20.21	20230314	1.94	N	054540	500	75 억		252531	N	N	0	N	00	N
96	20231115	100542	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	130	2	3.32	249792740	61948	173.63	4015	4100	3960	5090	2745	3920	4032.30	1.94	0	6757	4056	3987	3861	3792	3666	4022	3827	75	1170	500	2820	5	1	13000000	527	-6.40	0.79	12	0.48	-633.00	5140.00	4720	20230713	-14.19	3390	20230314	19.47	4720	-14.19	20230713	3390	19.47	20230314	4720	-14.19	20230713	3390	19.47	20230314	1.94	N	054540	500	75 억		252531	N	N	0	N	00	N
97	20231115	090536	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	75	2	1.91	43167005	10791	30.25	4015	4015	3990	5090	2745	3920	4000.28	1.94	0	-7017	4056	3987	3861	3792	3666	4022	3827	75	1170	500	2820	5	1	13000000	519	-6.31	0.78	12	0.08	-633.00	5140.00	4720	20230713	-15.36	3390	20230314	17.85	4720	-15.36	20230713	3390	17.85	20230314	4720	-15.36	20230713	3390	17.85	20230314	1.94	N	054540	500	75 억		252531	N	N	0	N	00	N
98	20231114	160530	57	100.00	KOSDAQ		금속	N	N	N	N		N	3920	145	2	3.84	137759720	35678	105.62	3735	3930	3735	4905	2645	3775	3861.20	1.87	0	9386	3955	3865	3820	3730	3685	3842	3707	75	1130	500	2710	5	1	13000000	510	-6.19	0.76	12	0.27	-633.00	5140.00	4720	20230713	-16.95	3390	20230314	15.63	4720	-16.95	20230713	3390	15.63	20230314	4720	-16.95	20230713	3390	15.63	20230314	2.02	N	054540	500	75 억		243145	N	N	0	N	00	N
99	20231114	150531	57	100.00	KOSDAQ		금속	N	N	N	N		N	3900	125	2	3.31	132544840	34346	101.68	3735	3930	3735	4905	2645	3775	3859.11	1.87	0	8872	3955	3865	3820	3730	3685	3842	3707	75	1130	500	2710	5	1	13000000	507	-6.16	0.76	12	0.26	-633.00	5140.00	4720	20230713	-17.37	3390	20230314	15.04	4720	-17.37	20230713	3390	15.04	20230314	4720	-17.37	20230713	3390	15.04	20230314	2.02	N	054540	500	75 억		243145	N	N	0	N	00	N
100	20231114	140530	57	100.00	KOSDAQ		금속	N	N	N	N		N	3895	120	2	3.18	130161005	33734	99.87	3735	3930	3735	4905	2645	3775	3858.45	1.87	0	8456	3955	3865	3820	3730	3685	3842	3707	75	1130	500	2710	5	1	13000000	506	-6.15	0.76	12	0.26	-633.00	5140.00	4720	20230713	-17.48	3390	20230314	14.90	4720	-17.48	20230713	3390	14.90	20230314	4720	-17.48	20230713	3390	14.90	20230314	2.02	N	054540	500	75 억		243145	N	N	0	N	00	N
101	20231114	130532	57	100.00	KOSDAQ		금속	N	N	N	N		N	3900	125	2	3.31	118296460	30688	90.85	3735	3930	3735	4905	2645	3775	3854.81	1.87	0	8210	3955	3865	3820	3730	3685	3842	3707	75	1130	500	2710	5	1	13000000	507	-6.16	0.76	12	0.24	-633.00	5140.00	4720	20230713	-17.37	3390	20230314	15.04	4720	-17.37	20230713	3390	15.04	20230314	4720	-17.37	20230713	3390	15.04	20230314	2.02	N	054540	500	75 억		243145	N	N	0	N	00	N
102	20231114	120533	57	100.00	KOSDAQ		금속	N	N	N	N		N	3900	125	2	3.31	107553875	27934	82.70	3735	3930	3735	4905	2645	3775	3850.29	1.87	0	7581	3955	3865	3820	3730	3685	3842	3707	75	1130	500	2710	5	1	13000000	507	-6.16	0.76	12	0.21	-633.00	5140.00	4720	20230713	-17.37	3390	20230314	15.04	4720	-17.37	20230713	3390	15.04	20230314	4720	-17.37	20230713	3390	15.04	20230314	2.02	N	054540	500	75 억		243145	N	N	0	N	00	N
103	20231114	110538	57	100.00	KOSDAQ		금속	N	N	N	N		N	3890	115	2	3.05	106202385	27586	81.67	3735	3930	3735	4905	2645	3775	3849.87	1.87	0	7469	3955	3865	3820	3730	3685	3842	3707	75	1130	500	2710	5	1	13000000	506	-6.15	0.76	12	0.21	-633.00	5140.00	4720	20230713	-17.58	3390	20230314	14.75	4720	-17.58	20230713	3390	14.75	20230314	4720	-17.58	20230713	3390	14.75	20230314	2.02	N	054540	500	75 억		243145	N	N	0	N	00	N
104	20231114	100533	57	100.00	KOSDAQ		금속	N	N	N	N		N	3875	100	2	2.65	60330780	15736	46.59	3735	3910	3735	4905	2645	3775	3833.93	1.87	0	3485	3955	3865	3820	3730	3685	3842	3707	75	1130	500	2710	5	1	13000000	504	-6.12	0.75	12	0.12	-633.00	5140.00	4720	20230713	-17.90	3390	20230314	14.31	4720	-17.90	20230713	3390	14.31	20230314	4720	-17.90	20230713	3390	14.31	20230314	2.02	N	054540	500	75 억		243145	N	N	0	N	00	N
105	20231114	090527	57	100.00	KOSDAQ		금속	N	N	N	N		N	3800	25	2	0.66	17151025	4563	13.51	3735	3800	3735	4905	2645	3775	3758.72	1.87	0	1663	3955	3865	3820	3730	3685	3842	3707	75	1130	500	2710	5	1	13000000	494	-6.00	0.74	12	0.04	-633.00	5140.00	4720	20230713	-19.49	3390	20230314	12.09	4720	-19.49	20230713	3390	12.09	20230314	4720	-19.49	20230713	3390	12.09	20230314	2.02	N	054540	500	75 억		243145	N	N	0	N	00	N
106	20231113	160524	57	100.00	KOSDAQ		금속	N	N	N	N		N	3775	-50	5	-1.31	128866640	33706	76.36	3830	3910	3775	4970	2680	3825	3823.26	1.92	0	-6943	3998	3911	3863	3776	3728	3887	3752	75	1145	500	2750	5	1	13000000	491	-5.96	0.73	12	0.26	-633.00	5140.00	4720	20230713	-20.02	3390	20230314	11.36	4720	-20.02	20230713	3390	11.36	20230314	4720	-20.02	20230713	3390	11.36	20230314	2.11	N	054540	500	75 억		250056	N	N	0	N	00	N
107	20231113	150524	57	100.00	KOSDAQ		금속	N	N	N	N		N	3780	-45	5	-1.18	115269880	30111	68.21	3830	3910	3775	4970	2680	3825	3828.17	1.92	0	-7001	3998	3911	3863	3776	3728	3887	3752	75	1145	500	2750	5	1	13000000	491	-5.97	0.74	12	0.23	-633.00	5140.00	4720	20230713	-19.92	3390	20230314	11.50	4720	-19.92	20230713	3390	11.50	20230314	4720	-19.92	20230713	3390	11.50	20230314	2.11	N	054540	500	75 억		250056	N	N	0	N	00	N
108	20231113	140522	57	100.00	KOSDAQ		금속	N	N	N	N		N	3780	-45	5	-1.18	99136865	25845	58.55	3830	3910	3775	4970	2680	3825	3835.82	1.92	0	-6381	3998	3911	3863	3776	3728	3887	3752	75	1145	500	2750	5	1	13000000	491	-5.97	0.74	12	0.20	-633.00	5140.00	4720	20230713	-19.92	3390	20230314	11.50	4720	-19.92	20230713	3390	11.50	20230314	4720	-19.92	20230713	3390	11.50	20230314	2.11	N	054540	500	75 억		250056	N	N	0	N	00	N
109	20231113	130521	57	100.00	KOSDAQ		금속	N	N	N	N		N	3780	-45	5	-1.18	93668950	24399	55.27	3830	3910	3775	4970	2680	3825	3839.05	1.92	0	-5366	3998	3911	3863	3776	3728	3887	3752	75	1145	500	2750	5	1	13000000	491	-5.97	0.74	12	0.19	-633.00	5140.00	4720	20230713	-19.92	3390	20230314	11.50	4720	-19.92	20230713	3390	11.50	20230314	4720	-19.92	20230713	3390	11.50	20230314	2.11	N	054540	500	75 억		250056	N	N	0	N	00	N
110	20231113	120521	57	100.00	KOSDAQ		금속	N	N	N	N		N	3785	-40	5	-1.05	88840660	23122	52.38	3830	3910	3785	4970	2680	3825	3842.26	1.92	0	-5293	3998	3911	3863	3776	3728	3887	3752	75	1145	500	2750	5	1	13000000	492	-5.98	0.74	12	0.18	-633.00	5140.00	4720	20230713	-19.81	3390	20230314	11.65	4720	-19.81	20230713	3390	11.65	20230314	4720	-19.81	20230713	3390	11.65	20230314	2.11	N	054540	500	75 억		250056	N	N	0	N	00	N
111	20231113	110520	57	100.00	KOSDAQ		금속	N	N	N	N		N	3825	0	3	0.00	58790855	15220	34.48	3830	3910	3820	4970	2680	3825	3862.74	1.92	0	-4217	3998	3911	3863	3776	3728	3887	3752	75	1145	500	2750	5	1	13000000	497	-6.04	0.74	12	0.12	-633.00	5140.00	4720	20230713	-18.96	3390	20230314	12.83	4720	-18.96	20230713	3390	12.83	20230314	4720	-18.96	20230713	3390	12.83	20230314	2.11	N	054540	500	75 억		250056	N	N	0	N	00	N
112	20231113	100518	57	100.00	KOSDAQ		금속	N	N	N	N		N	3860	35	2	0.92	35058820	9035	20.47	3830	3910	3830	4970	2680	3825	3880.33	1.92	0	-1796	3998	3911	3863	3776	3728	3887	3752	75	1145	500	2750	5	1	13000000	502	-6.10	0.75	12	0.07	-633.00	5140.00	4720	20230713	-18.22	3390	20230314	13.86	4720	-18.22	20230713	3390	13.86	20230314	4720	-18.22	20230713	3390	13.86	20230314	2.11	N	054540	500	75 억		250056	N	N	0	N	00	N
113	20231113	090523	57	100.00	KOSDAQ		금속	N	N	N	N		N	3900	75	2	1.96	8816860	2263	5.13	3830	3910	3830	4970	2680	3825	3896.09	1.92	0	-1158	3998	3911	3863	3776	3728	3887	3752	75	1145	500	2750	5	1	13000000	507	-6.16	0.76	12	0.02	-633.00	5140.00	4720	20230713	-17.37	3390	20230314	15.04	4720	-17.37	20230713	3390	15.04	20230314	4720	-17.37	20230713	3390	15.04	20230314	2.11	N	054540	500	75 억		250056	N	N	0	N	00	N
114	20231110	160539	57	100.00	KOSDAQ		금속	N	N	N	N		N	3825	-45	5	-1.16	171395400	44093	141.17	3870	3950	3815	5030	2710	3870	3887.23	1.92	0	1082	3966	3917	3866	3817	3766	3942	3842	75	1160	500	2780	5	1	13000000	497	-6.04	0.74	12	0.34	-633.00	5140.00	4720	20230713	-18.96	3390	20230314	12.83	4720	-18.96	20230713	3390	12.83	20230314	4720	-18.96	20230713	3390	12.83	20230314	2.11	N	054540	500	75 억		249241	N	N	0	N	00	N
115	20231110	150530	57	100.00	KOSDAQ		금속	N	N	N	N		N	3845	-25	5	-0.65	157741375	40531	129.76	3870	3950	3815	5030	2710	3870	3891.87	1.92	0	1095	3966	3917	3866	3817	3766	3942	3842	75	1160	500	2780	5	1	13000000	500	-6.07	0.75	12	0.31	-633.00	5140.00	4720	20230713	-18.54	3390	20230314	13.42	4720	-18.54	20230713	3390	13.42	20230314	4720	-18.54	20230713	3390	13.42	20230314	2.11	N	054540	500	75 억		249241	N	N	0	N	00	N
116	20231110	140526	57	100.00	KOSDAQ		금속	N	N	N	N		N	3865	-5	5	-0.13	147847955	37966	121.55	3870	3950	3815	5030	2710	3870	3894.22	1.92	0	1182	3966	3917	3866	3817	3766	3942	3842	75	1160	500	2780	5	1	13000000	502	-6.11	0.75	12	0.29	-633.00	5140.00	4720	20230713	-18.11	3390	20230314	14.01	4720	-18.11	20230713	3390	14.01	20230314	4720	-18.11	20230713	3390	14.01	20230314	2.11	N	054540	500	75 억		249241	N	N	0	N	00	N
117	20231110	130527	57	100.00	KOSDAQ		금속	N	N	N	N		N	3845	-25	5	-0.65	140991640	36189	115.86	3870	3950	3815	5030	2710	3870	3895.98	1.92	0	1183	3966	3917	3866	3817	3766	3942	3842	75	1160	500	2780	5	1	13000000	500	-6.07	0.75	12	0.28	-633.00	5140.00	4720	20230713	-18.54	3390	20230314	13.42	4720	-18.54	20230713	3390	13.42	20230314	4720	-18.54	20230713	3390	13.42	20230314	2.11	N	054540	500	75 억		249241	N	N	0	N	00	N
118	20231110	120527	57	100.00	KOSDAQ		금속	N	N	N	N		N	3845	-25	5	-0.65	134689395	34550	110.61	3870	3950	3815	5030	2710	3870	3898.39	1.92	0	1186	3966	3917	3866	3817	3766	3942	3842	75	1160	500	2780	5	1	13000000	500	-6.07	0.75	12	0.27	-633.00	5140.00	4720	20230713	-18.54	3390	20230314	13.42	4720	-18.54	20230713	3390	13.42	20230314	4720	-18.54	20230713	3390	13.42	20230314	2.11	N	054540	500	75 억		249241	N	N	0	N	00	N
119	20231110	110522	57	100.00	KOSDAQ		금속	N	N	N	N		N	3845	-25	5	-0.65	124678505	31947	102.28	3870	3950	3815	5030	2710	3870	3902.67	1.92	0	641	3966	3917	3866	3817	3766	3942	3842	75	1160	500	2780	5	1	13000000	500	-6.07	0.75	12	0.25	-633.00	5140.00	4720	20230713	-18.54	3390	20230314	13.42	4720	-18.54	20230713	3390	13.42	20230314	4720	-18.54	20230713	3390	13.42	20230314	2.11	N	054540	500	75 억		249241	N	N	0	N	00	N
120	20231110	100527	57	100.00	KOSDAQ		금속	N	N	N	N		N	3910	40	2	1.03	80659905	20569	65.85	3870	3950	3840	5030	2710	3870	3921.43	1.92	0	2775	3966	3917	3866	3817	3766	3942	3842	75	1160	500	2780	5	1	13000000	508	-6.18	0.76	12	0.16	-633.00	5140.00	4720	20230713	-17.16	3390	20230314	15.34	4720	-17.16	20230713	3390	15.34	20230314	4720	-17.16	20230713	3390	15.34	20230314	2.11	N	054540	500	75 억		249241	N	N	0	N	00	N
121	20231110	090516	57	100.00	KOSDAQ		금속	N	N	N	N		N	3870	0	3	0.00	69660	18	0.06	3870	3870	3870	5030	2710	3870	3870.00	1.92	0	-1	3966	3917	3866	3817	3766	3942	3842	75	1160	500	2780	5	1	13000000	503	-6.11	0.75	12	0.00	-633.00	5140.00	4720	20230713	-18.01	3390	20230314	14.16	4720	-18.01	20230713	3390	14.16	20230314	4720	-18.01	20230713	3390	14.16	20230314	2.11	N	054540	500	75 억		249241	N	N	0	N	00	N
122	20231109	160512	57	100.00	KOSDAQ		금속	N	N	N	N		N	3870	40	2	1.04	120874955	31230	132.57	3830	3915	3815	4975	2685	3830	3870.48	1.94	0	-2459	3943	3886	3853	3796	3763	3870	3780	75	1145	500	2750	5	1	13000000	503	-6.11	0.75	12	0.24	-633.00	5140.00	4720	20230713	-18.01	3390	20230314	14.16	4720	-18.01	20230713	3390	14.16	20230314	4720	-18.01	20230713	3390	14.16	20230314	2.08	N	054540	500	75 억		251696	N	N	0	N	00	N
123	20231109	150514	57	100.00	KOSDAQ		금속	N	N	N	N		N	3850	20	2	0.52	116175810	30013	127.41	3830	3915	3815	4975	2685	3830	3870.85	1.94	0	-2232	3943	3886	3853	3796	3763	3870	3780	75	1145	500	2750	5	1	13000000	501	-6.08	0.75	12	0.23	-633.00	5140.00	4720	20230713	-18.43	3390	20230314	13.57	4720	-18.43	20230713	3390	13.57	20230314	4720	-18.43	20230713	3390	13.57	20230314	2.08	N	054540	500	75 억		251696	N	N	0	N	00	N
124	20231109	140512	57	100.00	KOSDAQ		금속	N	N	N	N		N	3850	20	2	0.52	112078170	28950	122.89	3830	3915	3815	4975	2685	3830	3871.44	1.94	0	-2064	3943	3886	3853	3796	3763	3870	3780	75	1145	500	2750	5	1	13000000	501	-6.08	0.75	12	0.22	-633.00	5140.00	4720	20230713	-18.43	3390	20230314	13.57	4720	-18.43	20230713	3390	13.57	20230314	4720	-18.43	20230713	3390	13.57	20230314	2.08	N	054540	500	75 억		251696	N	N	0	N	00	N
125	20231109	130514	57	100.00	KOSDAQ		금속	N	N	N	N		N	3845	15	2	0.39	105644910	27279	115.80	3830	3915	3815	4975	2685	3830	3872.76	1.94	0	-1897	3943	3886	3853	3796	3763	3870	3780	75	1145	500	2750	5	1	13000000	500	-6.07	0.75	12	0.21	-633.00	5140.00	4720	20230713	-18.54	3390	20230314	13.42	4720	-18.54	20230713	3390	13.42	20230314	4720	-18.54	20230713	3390	13.42	20230314	2.08	N	054540	500	75 억		251696	N	N	0	N	00	N
126	20231109	120515	57	100.00	KOSDAQ		금속	N	N	N	N		N	3855	25	2	0.65	101392045	26174	111.11	3830	3915	3815	4975	2685	3830	3873.77	1.94	0	-1691	3943	3886	3853	3796	3763	3870	3780	75	1145	500	2750	5	1	13000000	501	-6.09	0.75	12	0.20	-633.00	5140.00	4720	20230713	-18.33	3390	20230314	13.72	4720	-18.33	20230713	3390	13.72	20230314	4720	-18.33	20230713	3390	13.72	20230314	2.08	N	054540	500	75 억		251696	N	N	0	N	00	N
127	20231109	110515	57	100.00	KOSDAQ		금속	N	N	N	N		N	3900	70	2	1.83	88648115	22883	97.14	3830	3915	3815	4975	2685	3830	3873.97	1.94	0	-1379	3943	3886	3853	3796	3763	3870	3780	75	1145	500	2750	5	1	13000000	507	-6.16	0.76	12	0.18	-633.00	5140.00	4720	20230713	-17.37	3390	20230314	15.04	4720	-17.37	20230713	3390	15.04	20230314	4720	-17.37	20230713	3390	15.04	20230314	2.08	N	054540	500	75 억		251696	N	N	0	N	00	N
128	20231109	100511	57	100.00	KOSDAQ		금속	N	N	N	N		N	3865	35	2	0.91	18174405	4717	20.02	3830	3910	3815	4975	2685	3830	3852.96	1.94	0	-625	3943	3886	3853	3796	3763	3870	3780	75	1145	500	2750	5	1	13000000	502	-6.11	0.75	12	0.04	-633.00	5140.00	4720	20230713	-18.11	3390	20230314	14.01	4720	-18.11	20230713	3390	14.01	20230314	4720	-18.11	20230713	3390	14.01	20230314	2.08	N	054540	500	75 억		251696	N	N	0	N	00	N
129	20231109	090512	57	100.00	KOSDAQ		금속	N	N	N	N		N	3815	-15	5	-0.39	6166590	1612	6.84	3830	3865	3815	4975	2685	3830	3825.43	1.94	0	-73	3943	3886	3853	3796	3763	3870	3780	75	1145	500	2750	5	1	13000000	496	-6.03	0.74	12	0.01	-633.00	5140.00	4720	20230713	-19.17	3390	20230314	12.54	4720	-19.17	20230713	3390	12.54	20230314	4720	-19.17	20230713	3390	12.54	20230314	2.08	N	054540	500	75 억		251696	N	N	0	N	00	N
130	20231108	160509	57	100.00	KOSDAQ		금속	N	N	N	N		N	3830	-60	5	-1.54	90888680	23554	145.94	3865	3910	3820	5050	2725	3890	3858.74	1.97	0	-4766	3943	3916	3893	3866	3843	3930	3880	75	1160	500	2800	5	1	13000000	498	-6.05	0.75	12	0.18	-633.00	5140.00	4720	20230713	-18.86	3390	20230314	12.98	4720	-18.86	20230713	3390	12.98	20230314	4720	-18.86	20230713	3390	12.98	20230314	2.00	N	054540	500	75 억		256457	N	N	0	N	00	N
131	20231108	150511	57	100.00	KOSDAQ		금속	N	N	N	N		N	3825	-65	5	-1.67	88813120	23012	142.59	3865	3910	3820	5050	2725	3890	3859.43	1.97	0	-4727	3943	3916	3893	3866	3843	3930	3880	75	1160	500	2800	5	1	13000000	497	-6.04	0.74	12	0.18	-633.00	5140.00	4720	20230713	-18.96	3390	20230314	12.83	4720	-18.96	20230713	3390	12.83	20230314	4720	-18.96	20230713	3390	12.83	20230314	2.00	N	054540	500	75 억		256457	N	N	0	N	00	N
132	20231108	140509	57	100.00	KOSDAQ		금속	N	N	N	N		N	3855	-35	5	-0.90	58628085	15155	93.90	3865	3910	3850	5050	2725	3890	3868.56	1.97	0	-4032	3943	3916	3893	3866	3843	3930	3880	75	1160	500	2800	5	1	13000000	501	-6.09	0.75	12	0.12	-633.00	5140.00	4720	20230713	-18.33	3390	20230314	13.72	4720	-18.33	20230713	3390	13.72	20230314	4720	-18.33	20230713	3390	13.72	20230314	2.00	N	054540	500	75 억		256457	N	N	0	N	00	N
133	20231108	130511	57	100.00	KOSDAQ		금속	N	N	N	N		N	3860	-30	5	-0.77	55489060	14340	88.85	3865	3910	3855	5050	2725	3890	3869.53	1.97	0	-3846	3943	3916	3893	3866	3843	3930	3880	75	1160	500	2800	5	1	13000000	502	-6.10	0.75	12	0.11	-633.00	5140.00	4720	20230713	-18.22	3390	20230314	13.86	4720	-18.22	20230713	3390	13.86	20230314	4720	-18.22	20230713	3390	13.86	20230314	2.00	N	054540	500	75 억		256457	N	N	0	N	00	N
134	20231108	120511	57	100.00	KOSDAQ		금속	N	N	N	N		N	3855	-35	5	-0.90	40296920	10407	64.48	3865	3910	3855	5050	2725	3890	3872.10	1.97	0	-2666	3943	3916	3893	3866	3843	3930	3880	75	1160	500	2800	5	1	13000000	501	-6.09	0.75	12	0.08	-633.00	5140.00	4720	20230713	-18.33	3390	20230314	13.72	4720	-18.33	20230713	3390	13.72	20230314	4720	-18.33	20230713	3390	13.72	20230314	2.00	N	054540	500	75 억		256457	N	N	0	N	00	N
135	20231108	110509	57	100.00	KOSDAQ		금속	N	N	N	N		N	3860	-30	5	-0.77	35697685	9214	57.09	3865	3910	3855	5050	2725	3890	3874.29	1.97	0	-2619	3943	3916	3893	3866	3843	3930	3880	75	1160	500	2800	5	1	13000000	502	-6.10	0.75	12	0.07	-633.00	5140.00	4720	20230713	-18.22	3390	20230314	13.86	4720	-18.22	20230713	3390	13.86	20230314	4720	-18.22	20230713	3390	13.86	20230314	2.00	N	054540	500	75 억		256457	N	N	0	N	00	N
136	20231108	100510	57	100.00	KOSDAQ		금속	N	N	N	N		N	3875	-15	5	-0.39	18881025	4862	30.13	3865	3910	3865	5050	2725	3890	3883.39	1.97	0	-1719	3943	3916	3893	3866	3843	3930	3880	75	1160	500	2800	5	1	13000000	504	-6.12	0.75	12	0.04	-633.00	5140.00	4720	20230713	-17.90	3390	20230314	14.31	4720	-17.90	20230713	3390	14.31	20230314	4720	-17.90	20230713	3390	14.31	20230314	2.00	N	054540	500	75 억		256457	N	N	0	N	00	N
137	20231108	090507	57	100.00	KOSDAQ		금속	N	N	N	N		N	3865	-25	5	-0.64	23220	6	0.04	3865	3895	3865	5050	2725	3890	3870.00	1.97	0	-1	3943	3916	3893	3866	3843	3930	3880	75	1160	500	2800	5	1	13000000	502	-6.11	0.75	12	0.00	-633.00	5140.00	4720	20230713	-18.11	3390	20230314	14.01	4720	-18.11	20230713	3390	14.01	20230314	4720	-18.11	20230713	3390	14.01	20230314	2.00	N	054540	500	75 억		256457	N	N	0	N	00	N
138	20231107	160510	57	100.00	KOSDAQ		금속	N	N	N	N		N	3890	10	2	0.26	62726120	16136	57.74	3880	3920	3870	5040	2720	3880	3887.34	1.99	0	-2758	3953	3916	3893	3856	3833	3905	3845	75	1160	500	2790	5	1	13000000	506	-6.15	0.76	12	0.12	-633.00	5140.00	4720	20230713	-17.58	3390	20230314	14.75	4720	-17.58	20230713	3390	14.75	20230314	4720	-17.58	20230713	3390	14.75	20230314	1.99	N	054540	500	75 억		259215	N	N	0	N	00	N
139	20231107	150510	57	100.00	KOSDAQ		금속	N	N	N	N		N	3885	5	2	0.13	60182445	15482	55.40	3880	3920	3870	5040	2720	3880	3887.25	1.99	0	-2715	3953	3916	3893	3856	3833	3905	3845	75	1160	500	2790	5	1	13000000	505	-6.14	0.76	12	0.12	-633.00	5140.00	4720	20230713	-17.69	3390	20230314	14.60	4720	-17.69	20230713	3390	14.60	20230314	4720	-17.69	20230713	3390	14.60	20230314	1.99	N	054540	500	75 억		259215	N	N	0	N	00	N
140	20231107	140513	57	100.00	KOSDAQ		금속	N	N	N	N		N	3900	20	2	0.52	56676375	14581	52.18	3880	3920	3870	5040	2720	3880	3887.00	1.99	0	-2715	3953	3916	3893	3856	3833	3905	3845	75	1160	500	2790	5	1	13000000	507	-6.16	0.76	12	0.11	-633.00	5140.00	4720	20230713	-17.37	3390	20230314	15.04	4720	-17.37	20230713	3390	15.04	20230314	4720	-17.37	20230713	3390	15.04	20230314	1.99	N	054540	500	75 억		259215	N	N	0	N	00	N
141	20231107	130511	57	100.00	KOSDAQ		금속	N	N	N	N		N	3880	0	3	0.00	43233210	11135	39.85	3880	3900	3870	5040	2720	3880	3882.64	1.99	0	-2709	3953	3916	3893	3856	3833	3905	3845	75	1160	500	2790	5	1	13000000	504	-6.13	0.75	12	0.09	-633.00	5140.00	4720	20230713	-17.80	3390	20230314	14.45	4720	-17.80	20230713	3390	14.45	20230314	4720	-17.80	20230713	3390	14.45	20230314	1.99	N	054540	500	75 억		259215	N	N	0	N	00	N
142	20231107	120508	57	100.00	KOSDAQ		금속	N	N	N	N		N	3895	15	2	0.39	36446310	9385	33.59	3880	3900	3870	5040	2720	3880	3883.46	1.99	0	-1892	3953	3916	3893	3856	3833	3905	3845	75	1160	500	2790	5	1	13000000	506	-6.15	0.76	12	0.07	-633.00	5140.00	4720	20230713	-17.48	3390	20230314	14.90	4720	-17.48	20230713	3390	14.90	20230314	4720	-17.48	20230713	3390	14.90	20230314	1.99	N	054540	500	75 억		259215	N	N	0	N	00	N
143	20231107	110509	57	100.00	KOSDAQ		금속	N	N	N	N		N	3885	5	2	0.13	32234160	8299	29.70	3880	3900	3870	5040	2720	3880	3884.10	1.99	0	-836	3953	3916	3893	3856	3833	3905	3845	75	1160	500	2790	5	1	13000000	505	-6.14	0.76	12	0.06	-633.00	5140.00	4720	20230713	-17.69	3390	20230314	14.60	4720	-17.69	20230713	3390	14.60	20230314	4720	-17.69	20230713	3390	14.60	20230314	1.99	N	054540	500	75 억		259215	N	N	0	N	00	N
144	20231107	100514	57	100.00	KOSDAQ		금속	N	N	N	N		N	3900	20	2	0.52	28865850	7432	26.60	3880	3900	3870	5040	2720	3880	3883.99	1.99	0	-1052	3953	3916	3893	3856	3833	3905	3845	75	1160	500	2790	5	1	13000000	507	-6.16	0.76	12	0.06	-633.00	5140.00	4720	20230713	-17.37	3390	20230314	15.04	4720	-17.37	20230713	3390	15.04	20230314	4720	-17.37	20230713	3390	15.04	20230314	1.99	N	054540	500	75 억		259215	N	N	0	N	00	N
145	20231107	090502	57	100.00	KOSDAQ		금속	N	N	N	N		N	3870	-10	5	-0.26	209260	54	0.19	3880	3880	3870	5040	2720	3880	3875.19	1.99	0	-40	3953	3916	3893	3856	3833	3905	3845	75	1160	500	2790	5	1	13000000	503	-6.11	0.75	12	0.00	-633.00	5140.00	4720	20230713	-18.01	3390	20230314	14.16	4720	-18.01	20230713	3390	14.16	20230314	4720	-18.01	20230713	3390	14.16	20230314	1.99	N	054540	500	75 억		259215	N	N	0	N	00	N
146	20231106	160458	57	100.00	KOSDAQ		금속	N	N	N	N		N	3880	10	2	0.26	108550550	27944	187.49	3930	3930	3870	5030	2710	3870	3884.57	2.00	0	-1123	3933	3901	3873	3841	3813	3900	3840	75	1160	500	2780	5	1	13000000	504	-6.13	0.75	12	0.21	-633.00	5140.00	4720	20230713	-17.80	3390	20230314	14.45	4720	-17.80	20230713	3390	14.45	20230314	4720	-17.80	20230713	3390	14.45	20230314	1.99	N	054540	500	75 억		260338	N	N	0	N	00	N
147	20231106	150500	57	100.00	KOSDAQ		금속	N	N	N	N		N	3885	15	2	0.39	100309035	25819	173.24	3930	3930	3870	5030	2710	3870	3885.09	2.00	0	-1165	3933	3901	3873	3841	3813	3900	3840	75	1160	500	2780	5	1	13000000	505	-6.14	0.76	12	0.20	-633.00	5140.00	4720	20230713	-17.69	3390	20230314	14.60	4720	-17.69	20230713	3390	14.60	20230314	4720	-17.69	20230713	3390	14.60	20230314	1.99	N	054540	500	75 억		260338	N	N	0	N	00	N
148	20231106	140458	57	100.00	KOSDAQ		금속	N	N	N	N		N	3890	20	2	0.52	88043770	22664	152.07	3930	3930	3870	5030	2710	3870	3884.74	2.00	0	-1186	3933	3901	3873	3841	3813	3900	3840	75	1160	500	2780	5	1	13000000	506	-6.15	0.76	12	0.17	-633.00	5140.00	4720	20230713	-17.58	3390	20230314	14.75	4720	-17.58	20230713	3390	14.75	20230314	4720	-17.58	20230713	3390	14.75	20230314	1.99	N	054540	500	75 억		260338	N	N	0	N	00	N
149	20231106	130505	57	100.00	KOSDAQ		금속	N	N	N	N		N	3890	20	2	0.52	68811250	17710	118.83	3930	3930	3870	5030	2710	3870	3885.45	2.00	0	-1186	3933	3901	3873	3841	3813	3900	3840	75	1160	500	2780	5	1	13000000	506	-6.15	0.76	12	0.14	-633.00	5140.00	4720	20230713	-17.58	3390	20230314	14.75	4720	-17.58	20230713	3390	14.75	20230314	4720	-17.58	20230713	3390	14.75	20230314	1.99	N	054540	500	75 억		260338	N	N	0	N	00	N
150	20231106	120501	57	100.00	KOSDAQ		금속	N	N	N	N		N	3895	25	2	0.65	54823130	14118	94.73	3930	3930	3870	5030	2710	3870	3883.21	2.00	0	-935	3933	3901	3873	3841	3813	3900	3840	75	1160	500	2780	5	1	13000000	506	-6.15	0.76	12	0.11	-633.00	5140.00	4720	20230713	-17.48	3390	20230314	14.90	4720	-17.48	20230713	3390	14.90	20230314	4720	-17.48	20230713	3390	14.90	20230314	1.99	N	054540	500	75 억		260338	N	N	0	N	00	N
151	20231106	110501	57	100.00	KOSDAQ		금속	N	N	N	N		N	3875	5	2	0.13	27090795	6970	46.77	3930	3930	3870	5030	2710	3870	3886.77	2.00	0	-843	3933	3901	3873	3841	3813	3900	3840	75	1160	500	2780	5	1	13000000	504	-6.12	0.75	12	0.05	-633.00	5140.00	4720	20230713	-17.90	3390	20230314	14.31	4720	-17.90	20230713	3390	14.31	20230314	4720	-17.90	20230713	3390	14.31	20230314	1.99	N	054540	500	75 억		260338	N	N	0	N	00	N
152	20231106	100440	57	100.00	KOSDAQ		금속	N	N	N	N		N	3875	5	2	0.13	12608005	3248	21.79	3930	3930	3870	5030	2710	3870	3881.77	2.00	0	-610	3933	3901	3873	3841	3813	3900	3840	75	1160	500	2780	5	1	13000000	504	-6.12	0.75	12	0.02	-633.00	5140.00	4720	20230713	-17.90	3390	20230314	14.31	4720	-17.90	20230713	3390	14.31	20230314	4720	-17.90	20230713	3390	14.31	20230314	1.99	N	054540	500	75 억		260338	N	N	0	N	00	N
153	20231106	090502	57	100.00	KOSDAQ		금속	N	N	N	N		N	3930	60	2	1.55	471580	120	0.81	3930	3930	3910	5030	2710	3870	3929.83	2.00	0	-16	3933	3901	3873	3841	3813	3900	3840	75	1160	500	2780	5	1	13000000	511	-6.21	0.76	12	0.00	-633.00	5140.00	4720	20230713	-16.74	3390	20230314	15.93	4720	-16.74	20230713	3390	15.93	20230314	4720	-16.74	20230713	3390	15.93	20230314	1.99	N	054540	500	75 억		260338	N	N	0	N	00	N
154	20231103	160455	57	100.00	KOSDAQ		금속	N	N	N	N		N	3870	20	2	0.52	54308940	14018	58.17	3870	3905	3845	5000	2695	3850	3874.23	2.01	0	-598	3900	3875	3840	3815	3780	3887	3827	75	1150	500	2770	5	1	13000000	503	-6.11	0.75	12	0.11	-633.00	5140.00	4720	20230713	-18.01	3390	20230314	14.16	4720	-18.01	20230713	3390	14.16	20230314	4720	-18.01	20230713	3390	14.16	20230314	2.00	N	054540	500	75 억		260936	N	N	0	N	00	N
155	20231103	150454	57	100.00	KOSDAQ		금속	N	N	N	N		N	3860	10	2	0.26	53160145	13721	56.94	3870	3905	3845	5000	2695	3850	3874.36	2.01	0	-614	3900	3875	3840	3815	3780	3887	3827	75	1150	500	2770	5	1	13000000	502	-6.10	0.75	12	0.11	-633.00	5140.00	4720	20230713	-18.22	3390	20230314	13.86	4720	-18.22	20230713	3390	13.86	20230314	4720	-18.22	20230713	3390	13.86	20230314	2.00	N	054540	500	75 억		260936	N	N	0	N	00	N
156	20231103	140454	57	100.00	KOSDAQ		금속	N	N	N	N		N	3885	35	2	0.91	39565250	10194	42.30	3870	3905	3850	5000	2695	3850	3881.23	2.01	0	-603	3900	3875	3840	3815	3780	3887	3827	75	1150	500	2770	5	1	13000000	505	-6.14	0.76	12	0.08	-633.00	5140.00	4720	20230713	-17.69	3390	20230314	14.60	4720	-17.69	20230713	3390	14.60	20230314	4720	-17.69	20230713	3390	14.60	20230314	2.00	N	054540	500	75 억		260936	N	N	0	N	00	N
157	20231103	130454	57	100.00	KOSDAQ		금속	N	N	N	N		N	3890	40	2	1.04	19255450	4953	20.55	3870	3905	3870	5000	2695	3850	3887.63	2.01	0	-603	3900	3875	3840	3815	3780	3887	3827	75	1150	500	2770	5	1	13000000	506	-6.15	0.76	12	0.04	-633.00	5140.00	4720	20230713	-17.58	3390	20230314	14.75	4720	-17.58	20230713	3390	14.75	20230314	4720	-17.58	20230713	3390	14.75	20230314	2.00	N	054540	500	75 억		260936	N	N	0	N	00	N
158	20231103	120454	57	100.00	KOSDAQ		금속	N	N	N	N		N	3895	45	2	1.17	16182600	4164	17.28	3870	3905	3870	5000	2695	3850	3886.31	2.01	0	-603	3900	3875	3840	3815	3780	3887	3827	75	1150	500	2770	5	1	13000000	506	-6.15	0.76	12	0.03	-633.00	5140.00	4720	20230713	-17.48	3390	20230314	14.90	4720	-17.48	20230713	3390	14.90	20230314	4720	-17.48	20230713	3390	14.90	20230314	2.00	N	054540	500	75 억		260936	N	N	0	N	00	N
159	20231103	110457	57	100.00	KOSDAQ		금속	N	N	N	N		N	3890	40	2	1.04	14753445	3797	15.76	3870	3905	3870	5000	2695	3850	3885.55	2.01	0	-603	3900	3875	3840	3815	3780	3887	3827	75	1150	500	2770	5	1	13000000	506	-6.15	0.76	12	0.03	-633.00	5140.00	4720	20230713	-17.58	3390	20230314	14.75	4720	-17.58	20230713	3390	14.75	20230314	4720	-17.58	20230713	3390	14.75	20230314	2.00	N	054540	500	75 억		260936	N	N	0	N	00	N
160	20231103	100450	57	100.00	KOSDAQ		금속	N	N	N	N		N	3885	35	2	0.91	13867490	3569	14.81	3870	3905	3870	5000	2695	3850	3885.54	2.01	0	-603	3900	3875	3840	3815	3780	3887	3827	75	1150	500	2770	5	1	13000000	505	-6.14	0.76	12	0.03	-633.00	5140.00	4720	20230713	-17.69	3390	20230314	14.60	4720	-17.69	20230713	3390	14.60	20230314	4720	-17.69	20230713	3390	14.60	20230314	2.00	N	054540	500	75 억		260936	N	N	0	N	00	N
161	20231103	090449	57	100.00	KOSDAQ		금속	N	N	N	N		N	3890	40	2	1.04	615875	159	0.66	3870	3890	3870	5000	2695	3850	3873.43	2.01	0	12	3900	3875	3840	3815	3780	3887	3827	75	1150	500	2770	5	1	13000000	506	-6.15	0.76	12	0.00	-633.00	5140.00	4720	20230713	-17.58	3390	20230314	14.75	4720	-17.58	20230713	3390	14.75	20230314	4720	-17.58	20230713	3390	14.75	20230314	2.00	N	054540	500	75 억		260936	N	N	0	N	00	N
162	20231102	160450	57	100.00	KOSDAQ		금속	N	N	N	N		N	3850	50	2	1.32	92254515	24047	82.07	3820	3865	3805	4940	2660	3800	3836.43	2.00	0	1388	3860	3830	3770	3740	3680	3845	3755	75	1140	500	2730	5	1	13000000	501	-6.08	0.75	12	0.18	-633.00	5140.00	4720	20230713	-18.43	3390	20230314	13.57	4720	-18.43	20230713	3390	13.57	20230314	4720	-18.43	20230713	3390	13.57	20230314	2.00	N	054540	500	75 억		259548	N	N	0	N	00	N
163	20231102	150456	57	100.00	KOSDAQ		금속	N	N	N	N		N	3850	50	2	1.32	88824150	23156	79.03	3820	3865	3805	4940	2660	3800	3835.90	2.00	0	1362	3860	3830	3770	3740	3680	3845	3755	75	1140	500	2730	5	1	13000000	501	-6.08	0.75	12	0.18	-633.00	5140.00	4720	20230713	-18.43	3390	20230314	13.57	4720	-18.43	20230713	3390	13.57	20230314	4720	-18.43	20230713	3390	13.57	20230314	2.00	N	054540	500	75 억		259548	N	N	0	N	00	N
164	20231102	140447	57	100.00	KOSDAQ		금속	N	N	N	N		N	3855	55	2	1.45	85231350	22225	75.85	3820	3865	3805	4940	2660	3800	3834.93	2.00	0	1271	3860	3830	3770	3740	3680	3845	3755	75	1140	500	2730	5	1	13000000	501	-6.09	0.75	12	0.17	-633.00	5140.00	4720	20230713	-18.33	3390	20230314	13.72	4720	-18.33	20230713	3390	13.72	20230314	4720	-18.33	20230713	3390	13.72	20230314	2.00	N	054540	500	75 억		259548	N	N	0	N	00	N
165	20231102	130451	57	100.00	KOSDAQ		금속	N	N	N	N		N	3840	40	2	1.05	79432510	20716	70.70	3820	3865	3805	4940	2660	3800	3834.36	2.00	0	1271	3860	3830	3770	3740	3680	3845	3755	75	1140	500	2730	5	1	13000000	499	-6.07	0.75	12	0.16	-633.00	5140.00	4720	20230713	-18.64	3390	20230314	13.27	4720	-18.64	20230713	3390	13.27	20230314	4720	-18.64	20230713	3390	13.27	20230314	2.00	N	054540	500	75 억		259548	N	N	0	N	00	N
166	20231102	120448	57	100.00	KOSDAQ		금속	N	N	N	N		N	3845	45	2	1.18	63545380	16574	56.56	3820	3865	3805	4940	2660	3800	3834.04	2.00	0	1271	3860	3830	3770	3740	3680	3845	3755	75	1140	500	2730	5	1	13000000	500	-6.07	0.75	12	0.13	-633.00	5140.00	4720	20230713	-18.54	3390	20230314	13.42	4720	-18.54	20230713	3390	13.42	20230314	4720	-18.54	20230713	3390	13.42	20230314	2.00	N	054540	500	75 억		259548	N	N	0	N	00	N
167	20231102	110449	57	100.00	KOSDAQ		금속	N	N	N	N		N	3850	50	2	1.32	52432600	13680	46.69	3820	3865	3805	4940	2660	3800	3832.79	2.00	0	1271	3860	3830	3770	3740	3680	3845	3755	75	1140	500	2730	5	1	13000000	501	-6.08	0.75	12	0.11	-633.00	5140.00	4720	20230713	-18.43	3390	20230314	13.57	4720	-18.43	20230713	3390	13.57	20230314	4720	-18.43	20230713	3390	13.57	20230314	2.00	N	054540	500	75 억		259548	N	N	0	N	00	N
168	20231102	100449	57	100.00	KOSDAQ		금속	N	N	N	N		N	3825	25	2	0.66	39178430	10203	34.82	3820	3865	3805	4940	2660	3800	3839.89	2.00	0	960	3860	3830	3770	3740	3680	3845	3755	75	1140	500	2730	5	1	13000000	497	-6.04	0.74	12	0.08	-633.00	5140.00	4720	20230713	-18.96	3390	20230314	12.83	4720	-18.96	20230713	3390	12.83	20230314	4720	-18.96	20230713	3390	12.83	20230314	2.00	N	054540	500	75 억		259548	N	N	0	N	00	N
169	20231102	090452	57	100.00	KOSDAQ		금속	N	N	N	N		N	3850	50	2	1.32	2777310	725	2.47	3820	3850	3820	4940	2660	3800	3830.77	2.00	0	200	3860	3830	3770	3740	3680	3845	3755	75	1140	500	2730	5	1	13000000	501	-6.08	0.75	12	0.01	-633.00	5140.00	4720	20230713	-18.43	3390	20230314	13.57	4720	-18.43	20230713	3390	13.57	20230314	4720	-18.43	20230713	3390	13.57	20230314	2.00	N	054540	500	75 억		259548	N	N	0	N	00	N
170	20231101	160448	57	100.00	KOSDAQ		금속	N	N	N	N		N	3800	45	2	1.20	110684300	29222	74.92	3710	3800	3710	4880	2630	3755	3787.70	1.97	0	2433	3878	3816	3778	3716	3678	3797	3697	75	1125	500	2700	5	1	13000000	494	-6.00	0.74	12	0.22	-633.00	5140.00	4720	20230713	-19.49	3390	20230314	12.09	4720	-19.49	20230713	3390	12.09	20230314	4720	-19.49	20230713	3390	12.09	20230314	2.00	N	054540	500	75 억		256744	N	N	0	N	00	N
171	20231101	150446	57	100.00	KOSDAQ		금속	N	N	N	N		N	3795	40	2	1.07	97555500	25767	66.06	3710	3800	3710	4880	2630	3755	3786.06	1.97	0	2600	3878	3816	3778	3716	3678	3797	3697	75	1125	500	2700	5	1	13000000	493	-6.00	0.74	12	0.20	-633.00	5140.00	4720	20230713	-19.60	3390	20230314	11.95	4720	-19.60	20230713	3390	11.95	20230314	4720	-19.60	20230713	3390	11.95	20230314	2.00	N	054540	500	75 억		256744	N	N	0	N	00	N
172	20231101	140444	57	100.00	KOSDAQ		금속	N	N	N	N		N	3795	40	2	1.07	87616075	23148	59.35	3710	3800	3710	4880	2630	3755	3785.04	1.97	0	3044	3878	3816	3778	3716	3678	3797	3697	75	1125	500	2700	5	1	13000000	493	-6.00	0.74	12	0.18	-633.00	5140.00	4720	20230713	-19.60	3390	20230314	11.95	4720	-19.60	20230713	3390	11.95	20230314	4720	-19.60	20230713	3390	11.95	20230314	2.00	N	054540	500	75 억		256744	N	N	0	N	00	N
173	20231101	130447	57	100.00	KOSDAQ		금속	N	N	N	N		N	3795	40	2	1.07	84007425	22198	56.91	3710	3800	3710	4880	2630	3755	3784.46	1.97	0	3081	3878	3816	3778	3716	3678	3797	3697	75	1125	500	2700	5	1	13000000	493	-6.00	0.74	12	0.17	-633.00	5140.00	4720	20230713	-19.60	3390	20230314	11.95	4720	-19.60	20230713	3390	11.95	20230314	4720	-19.60	20230713	3390	11.95	20230314	2.00	N	054540	500	75 억		256744	N	N	0	N	00	N
174	20231101	120456	57	100.00	KOSDAQ		금속	N	N	N	N		N	3795	40	2	1.07	79692610	21061	54.00	3710	3800	3710	4880	2630	3755	3783.89	1.97	0	3058	3878	3816	3778	3716	3678	3797	3697	75	1125	500	2700	5	1	13000000	493	-6.00	0.74	12	0.16	-633.00	5140.00	4720	20230713	-19.60	3390	20230314	11.95	4720	-19.60	20230713	3390	11.95	20230314	4720	-19.60	20230713	3390	11.95	20230314	2.00	N	054540	500	75 억		256744	N	N	0	N	00	N
175	20231101	110459	57	100.00	KOSDAQ		금속	N	N	N	N		N	3785	30	2	0.80	68385900	18073	46.34	3710	3800	3710	4880	2630	3755	3783.87	1.97	0	3058	3878	3816	3778	3716	3678	3797	3697	75	1125	500	2700	5	1	13000000	492	-5.98	0.74	12	0.14	-633.00	5140.00	4720	20230713	-19.81	3390	20230314	11.65	4720	-19.81	20230713	3390	11.65	20230314	4720	-19.81	20230713	3390	11.65	20230314	2.00	N	054540	500	75 억		256744	N	N	0	N	00	N
176	20231101	100454	57	100.00	KOSDAQ		금속	N	N	N	N		N	3790	35	2	0.93	26611070	7069	18.12	3710	3790	3710	4880	2630	3755	3764.47	1.97	0	123	3878	3816	3778	3716	3678	3797	3697	75	1125	500	2700	5	1	13000000	493	-5.99	0.74	12	0.05	-633.00	5140.00	4720	20230713	-19.70	3390	20230314	11.80	4720	-19.70	20230713	3390	11.80	20230314	4720	-19.70	20230713	3390	11.80	20230314	2.00	N	054540	500	75 억		256744	N	N	0	N	00	N
177	20231101	090455	57	100.00	KOSDAQ		금속	N	N	N	N		N	3750	-5	5	-0.13	1287450	347	0.89	3710	3750	3710	4880	2630	3755	3710.23	1.97	0	-45	3878	3816	3778	3716	3678	3797	3697	75	1125	500	2700	5	1	13000000	488	-5.92	0.73	12	0.00	-633.00	5140.00	4720	20230713	-20.55	3390	20230314	10.62	4720	-20.55	20230713	3390	10.62	20230314	4720	-20.55	20230713	3390	10.62	20230314	2.00	N	054540	500	75 억		256744	N	N	0	N	00	N