KissMeData/019210/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	160342	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5640	-20	5	-0.35	266022450	47265	71.93	5660	5700	5600	7350	3970	5660	5628.32	12.05	0	11429	5853	5756	5663	5566	5473	5710	5520	153	1690	500	4070	10	1	30573819	1724	6.02	0.58	12	0.15	937.00	9784.00	7610	20230331	-25.89	5200	20231031	8.46	7610	-25.89	20230331	5200	8.46	20231031	7610	-25.89	20230331	5200	8.46	20231031	1.58	N	019210	500	152 억		3685167	N	N	1	N	00	N
3	20231130	150342	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5640	-20	5	-0.35	232554800	41313	62.87	5660	5700	5600	7350	3970	5660	5629.09	12.05	0	11876	5853	5756	5663	5566	5473	5710	5520	153	1690	500	4070	10	1	30573819	1724	6.02	0.58	12	0.14	937.00	9784.00	7610	20230331	-25.89	5200	20231031	8.46	7610	-25.89	20230331	5200	8.46	20231031	7610	-25.89	20230331	5200	8.46	20231031	1.58	N	019210	500	152 억		3685167	N	N	1	N	00	N
4	20231130	140341	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5640	-20	5	-0.35	218289710	38778	59.01	5660	5700	5600	7350	3970	5660	5629.22	12.05	0	11564	5853	5756	5663	5566	5473	5710	5520	153	1690	500	4070	10	1	30573819	1724	6.02	0.58	12	0.13	937.00	9784.00	7610	20230331	-25.89	5200	20231031	8.46	7610	-25.89	20230331	5200	8.46	20231031	7610	-25.89	20230331	5200	8.46	20231031	1.58	N	019210	500	152 억		3685167	N	N	1	N	00	N
5	20231130	130340	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5650	-10	5	-0.18	200972580	35706	54.34	5660	5700	5600	7350	3970	5660	5628.54	12.05	0	11703	5853	5756	5663	5566	5473	5710	5520	153	1690	500	4070	10	1	30573819	1727	6.03	0.58	12	0.12	937.00	9784.00	7610	20230331	-25.76	5200	20231031	8.65	7610	-25.76	20230331	5200	8.65	20231031	7610	-25.76	20230331	5200	8.65	20231031	1.58	N	019210	500	152 억		3685167	N	N	1	N	00	N
6	20231130	120347	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5650	-10	5	-0.18	191573520	34042	51.80	5660	5700	5600	7350	3970	5660	5627.56	12.05	0	11928	5853	5756	5663	5566	5473	5710	5520	153	1690	500	4070	10	1	30573819	1727	6.03	0.58	12	0.11	937.00	9784.00	7610	20230331	-25.76	5200	20231031	8.65	7610	-25.76	20230331	5200	8.65	20231031	7610	-25.76	20230331	5200	8.65	20231031	1.58	N	019210	500	152 억		3685167	N	N	1	N	00	N
7	20231130	110343	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5640	-20	5	-0.35	159282690	28330	43.11	5660	5700	5600	7350	3970	5660	5622.40	12.05	0	11938	5853	5756	5663	5566	5473	5710	5520	153	1690	500	4070	10	1	30573819	1724	6.02	0.58	12	0.09	937.00	9784.00	7610	20230331	-25.89	5200	20231031	8.46	7610	-25.89	20230331	5200	8.46	20231031	7610	-25.89	20230331	5200	8.46	20231031	1.58	N	019210	500	152 억		3685167	N	N	1	N	00	N
8	20231130	100339	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5650	-10	5	-0.18	131543010	23412	35.63	5660	5700	5600	7350	3970	5660	5618.61	12.05	0	11445	5853	5756	5663	5566	5473	5710	5520	153	1690	500	4070	10	1	30573819	1727	6.03	0.58	12	0.08	937.00	9784.00	7610	20230331	-25.76	5200	20231031	8.65	7610	-25.76	20230331	5200	8.65	20231031	7610	-25.76	20230331	5200	8.65	20231031	1.58	N	019210	500	152 억		3685167	N	N	1	N	00	N
9	20231130	090342	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5700	40	2	0.71	2388600	422	0.64	5660	5700	5660	7350	3970	5660	5660.19	12.05	0	-110	5853	5756	5663	5566	5473	5710	5520	153	1690	500	4070	10	1	30573819	1743	6.08	0.58	12	0.00	937.00	9784.00	7610	20230331	-25.10	5200	20231031	9.62	7610	-25.10	20230331	5200	9.62	20231031	7610	-25.10	20230331	5200	9.62	20231031	1.58	N	019210	500	152 억		3685167	N	N	1	N	00	N
10	20231129	160340	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5660	-50	5	-0.88	372587320	65694	131.06	5760	5760	5570	7420	4000	5710	5671.56	12.09	0	-11739	5830	5770	5710	5650	5590	5800	5680	153	1710	500	4110	10	1	30573819	1730	6.04	0.58	12	0.21	937.00	9784.00	7610	20230331	-25.62	5200	20231031	8.85	7610	-25.62	20230331	5200	8.85	20231031	7610	-25.62	20230331	5200	8.85	20231031	1.58	N	019210	500	152 억		3697379	N	N	1	N	00	N
11	20231129	150342	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5630	-80	5	-1.40	353781760	62355	124.40	5760	5760	5570	7420	4000	5710	5673.67	12.09	0	-11716	5830	5770	5710	5650	5590	5800	5680	153	1710	500	4110	10	1	30573819	1721	6.01	0.58	12	0.20	937.00	9784.00	7610	20230331	-26.02	5200	20231031	8.27	7610	-26.02	20230331	5200	8.27	20231031	7610	-26.02	20230331	5200	8.27	20231031	1.58	N	019210	500	152 억		3697379	N	N	0	N	00	N
12	20231129	140341	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5710	0	3	0.00	163958410	28741	57.34	5760	5760	5680	7420	4000	5710	5704.69	12.09	0	-6079	5830	5770	5710	5650	5590	5800	5680	153	1710	500	4110	10	1	30573819	1746	6.09	0.58	12	0.09	937.00	9784.00	7610	20230331	-24.97	5200	20231031	9.81	7610	-24.97	20230331	5200	9.81	20231031	7610	-24.97	20230331	5200	9.81	20231031	1.58	N	019210	500	152 억		3697379	N	N	0	N	00	N
13	20231129	130343	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5700	-10	5	-0.18	121315930	21256	42.41	5760	5760	5680	7420	4000	5710	5707.37	12.09	0	-3164	5830	5770	5710	5650	5590	5800	5680	153	1710	500	4110	10	1	30573819	1743	6.08	0.58	12	0.07	937.00	9784.00	7610	20230331	-25.10	5200	20231031	9.62	7610	-25.10	20230331	5200	9.62	20231031	7610	-25.10	20230331	5200	9.62	20231031	1.58	N	019210	500	152 억		3697379	N	N	0	N	00	N
14	20231129	120342	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5700	-10	5	-0.18	80388220	14082	28.09	5760	5760	5680	7420	4000	5710	5708.58	12.09	0	-1740	5830	5770	5710	5650	5590	5800	5680	153	1710	500	4110	10	1	30573819	1743	6.08	0.58	12	0.05	937.00	9784.00	7610	20230331	-25.10	5200	20231031	9.62	7610	-25.10	20230331	5200	9.62	20231031	7610	-25.10	20230331	5200	9.62	20231031	1.58	N	019210	500	152 억		3697379	N	N	0	N	00	N
15	20231129	110341	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5730	20	2	0.35	63067850	11054	22.05	5760	5760	5680	7420	4000	5710	5705.43	12.09	0	-1397	5830	5770	5710	5650	5590	5800	5680	153	1710	500	4110	10	1	30573819	1752	6.12	0.59	12	0.04	937.00	9784.00	7610	20230331	-24.70	5200	20231031	10.19	7610	-24.70	20230331	5200	10.19	20231031	7610	-24.70	20230331	5200	10.19	20231031	1.58	N	019210	500	152 억		3697379	N	N	0	N	00	N
16	20231129	100339	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5710	0	3	0.00	35543110	6235	12.44	5760	5760	5680	7420	4000	5710	5700.58	12.09	0	-1442	5830	5770	5710	5650	5590	5800	5680	153	1710	500	4110	10	1	30573819	1746	6.09	0.58	12	0.02	937.00	9784.00	7610	20230331	-24.97	5200	20231031	9.81	7610	-24.97	20230331	5200	9.81	20231031	7610	-24.97	20230331	5200	9.81	20231031	1.58	N	019210	500	152 억		3697379	N	N	0	N	00	N
17	20231129	090338	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5740	30	2	0.53	1169490	205	0.41	5760	5760	5700	7420	4000	5710	5704.83	12.09	0	82	5830	5770	5710	5650	5590	5800	5680	153	1710	500	4110	10	1	30573819	1755	6.13	0.59	12	0.00	937.00	9784.00	7610	20230331	-24.57	5200	20231031	10.38	7610	-24.57	20230331	5200	10.38	20231031	7610	-24.57	20230331	5200	10.38	20231031	1.58	N	019210	500	152 억		3697379	N	N	0	N	00	N
18	20231128	160340	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5710	30	2	0.53	285948240	50083	226.03	5700	5770	5650	7380	3980	5680	5709.48	12.09	0	739	5773	5726	5693	5646	5613	5710	5630	153	1700	500	4080	10	1	30573819	1746	6.09	0.58	12	0.16	937.00	9784.00	7610	20230331	-24.97	5200	20231031	9.81	7610	-24.97	20230331	5200	9.81	20231031	7610	-24.97	20230331	5200	9.81	20231031	1.57	N	019210	500	152 억		3697157	N	N	1	N	00	N
19	20231128	150320	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5710	30	2	0.53	261089030	45735	206.40	5700	5770	5650	7380	3980	5680	5708.74	12.09	0	1325	5773	5726	5693	5646	5613	5710	5630	153	1700	500	4080	10	1	30573819	1746	6.09	0.58	12	0.15	937.00	9784.00	7610	20230331	-24.97	5200	20231031	9.81	7610	-24.97	20230331	5200	9.81	20231031	7610	-24.97	20230331	5200	9.81	20231031	1.57	N	019210	500	152 억		3697157	N	N	1	N	00	N
20	20231128	140338	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5710	30	2	0.53	227401790	39840	179.80	5700	5770	5650	7380	3980	5680	5707.88	12.09	0	1538	5773	5726	5693	5646	5613	5710	5630	153	1700	500	4080	10	1	30573819	1746	6.09	0.58	12	0.13	937.00	9784.00	7610	20230331	-24.97	5200	20231031	9.81	7610	-24.97	20230331	5200	9.81	20231031	7610	-24.97	20230331	5200	9.81	20231031	1.57	N	019210	500	152 억		3697157	N	N	1	N	00	N
21	20231128	130338	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5740	60	2	1.06	212546240	37233	168.03	5700	5770	5650	7380	3980	5680	5708.54	12.09	0	1946	5773	5726	5693	5646	5613	5710	5630	153	1700	500	4080	10	1	30573819	1755	6.13	0.59	12	0.12	937.00	9784.00	7610	20230331	-24.57	5200	20231031	10.38	7610	-24.57	20230331	5200	10.38	20231031	7610	-24.57	20230331	5200	10.38	20231031	1.57	N	019210	500	152 억		3697157	N	N	1	N	00	N
22	20231128	120338	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5690	10	2	0.18	186992700	32749	147.80	5700	5770	5650	7380	3980	5680	5709.88	12.09	0	2123	5773	5726	5693	5646	5613	5710	5630	153	1700	500	4080	10	1	30573819	1740	6.07	0.58	12	0.11	937.00	9784.00	7610	20230331	-25.23	5200	20231031	9.42	7610	-25.23	20230331	5200	9.42	20231031	7610	-25.23	20230331	5200	9.42	20231031	1.57	N	019210	500	152 억		3697157	N	N	1	N	00	N
23	20231128	110338	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5700	20	2	0.35	146257670	25609	115.57	5700	5770	5650	7380	3980	5680	5711.18	12.09	0	-221	5773	5726	5693	5646	5613	5710	5630	153	1700	500	4080	10	1	30573819	1743	6.08	0.58	12	0.08	937.00	9784.00	7610	20230331	-25.10	5200	20231031	9.62	7610	-25.10	20230331	5200	9.62	20231031	7610	-25.10	20230331	5200	9.62	20231031	1.57	N	019210	500	152 억		3697157	N	N	1	N	00	N
24	20231128	100338	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5660	-20	5	-0.35	118323670	20702	93.43	5700	5770	5650	7380	3980	5680	5715.57	12.09	0	-1644	5773	5726	5693	5646	5613	5710	5630	153	1700	500	4080	10	1	30573819	1730	6.04	0.58	12	0.07	937.00	9784.00	7610	20230331	-25.62	5200	20231031	8.85	7610	-25.62	20230331	5200	8.85	20231031	7610	-25.62	20230331	5200	8.85	20231031	1.57	N	019210	500	152 억		3697157	N	N	1	N	00	N
25	20231128	090337	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5700	20	2	0.35	12456400	2199	9.92	5700	5700	5650	7380	3980	5680	5664.57	12.09	0	-439	5773	5726	5693	5646	5613	5710	5630	153	1700	500	4080	10	1	30573819	1743	6.08	0.58	12	0.01	937.00	9784.00	7610	20230331	-25.10	5200	20231031	9.62	7610	-25.10	20230331	5200	9.62	20231031	7610	-25.10	20230331	5200	9.62	20231031	1.57	N	019210	500	152 억		3697157	N	N	1	N	00	N
26	20231127	160339	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5680	-50	5	-0.87	123671670	21739	40.67	5740	5740	5660	7440	4020	5730	5688.97	12.12	0	-7633	5830	5780	5730	5680	5630	5805	5705	153	1710	500	4120	10	1	30573819	1737	6.06	0.58	12	0.07	937.00	9784.00	7610	20230331	-25.36	5200	20231031	9.23	7610	-25.36	20230331	5200	9.23	20231031	7610	-25.36	20230331	5200	9.23	20231031	1.60	N	019210	500	152 억		3704518	N	N	1	N	00	N
27	20231127	150337	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5690	-40	5	-0.70	106935170	18788	35.15	5740	5740	5670	7440	4020	5730	5691.67	12.12	0	-7171	5830	5780	5730	5680	5630	5805	5705	153	1710	500	4120	10	1	30573819	1740	6.07	0.58	12	0.06	937.00	9784.00	7610	20230331	-25.23	5200	20231031	9.42	7610	-25.23	20230331	5200	9.42	20231031	7610	-25.23	20230331	5200	9.42	20231031	1.60	N	019210	500	152 억		3704518	N	N	0	N	00	N
28	20231127	140340	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5700	-30	5	-0.52	83250050	14618	27.34	5740	5740	5670	7440	4020	5730	5695.04	12.12	0	-6893	5830	5780	5730	5680	5630	5805	5705	153	1710	500	4120	10	1	30573819	1743	6.08	0.58	12	0.05	937.00	9784.00	7610	20230331	-25.10	5200	20231031	9.62	7610	-25.10	20230331	5200	9.62	20231031	7610	-25.10	20230331	5200	9.62	20231031	1.60	N	019210	500	152 억		3704518	N	N	0	N	00	N
29	20231127	130339	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5700	-30	5	-0.52	68536510	12032	22.51	5740	5740	5670	7440	4020	5730	5696.19	12.12	0	-6288	5830	5780	5730	5680	5630	5805	5705	153	1710	500	4120	10	1	30573819	1743	6.08	0.58	12	0.04	937.00	9784.00	7610	20230331	-25.10	5200	20231031	9.62	7610	-25.10	20230331	5200	9.62	20231031	7610	-25.10	20230331	5200	9.62	20231031	1.60	N	019210	500	152 억		3704518	N	N	0	N	00	N
30	20231127	120339	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5720	-10	5	-0.17	39025430	6840	12.80	5740	5740	5680	7440	4020	5730	5705.47	12.12	0	-2343	5830	5780	5730	5680	5630	5805	5705	153	1710	500	4120	10	1	30573819	1749	6.10	0.58	12	0.02	937.00	9784.00	7610	20230331	-24.84	5200	20231031	10.00	7610	-24.84	20230331	5200	10.00	20231031	7610	-24.84	20230331	5200	10.00	20231031	1.60	N	019210	500	152 억		3704518	N	N	0	N	00	N
31	20231127	110335	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5710	-20	5	-0.35	25949050	4550	8.51	5740	5740	5680	7440	4020	5730	5703.09	12.12	0	-1785	5830	5780	5730	5680	5630	5805	5705	153	1710	500	4120	10	1	30573819	1746	6.09	0.58	12	0.01	937.00	9784.00	7610	20230331	-24.97	5200	20231031	9.81	7610	-24.97	20230331	5200	9.81	20231031	7610	-24.97	20230331	5200	9.81	20231031	1.60	N	019210	500	152 억		3704518	N	N	0	N	00	N
32	20231127	100334	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5690	-40	5	-0.70	20091330	3521	6.59	5740	5740	5680	7440	4020	5730	5706.14	12.12	0	-1569	5830	5780	5730	5680	5630	5805	5705	153	1710	500	4120	10	1	30573819	1740	6.07	0.58	12	0.01	937.00	9784.00	7610	20230331	-25.23	5200	20231031	9.42	7610	-25.23	20230331	5200	9.42	20231031	7610	-25.23	20230331	5200	9.42	20231031	1.60	N	019210	500	152 억		3704518	N	N	0	N	00	N
33	20231127	090335	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5700	-30	5	-0.52	4807580	841	1.57	5740	5740	5700	7440	4020	5730	5716.50	12.12	0	-442	5830	5780	5730	5680	5630	5805	5705	153	1710	500	4120	10	1	30573819	1743	6.08	0.58	12	0.00	937.00	9784.00	7610	20230331	-25.10	5200	20231031	9.62	7610	-25.10	20230331	5200	9.62	20231031	7610	-25.10	20230331	5200	9.62	20231031	1.60	N	019210	500	152 억		3704518	N	N	0	N	00	N
34	20231124	160331	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5730	-20	5	-0.35	305579290	53414	90.43	5720	5780	5680	7470	4030	5750	5720.96	12.14	0	-6812	5856	5802	5726	5672	5596	5830	5700	153	1720	500	4140	10	1	30573819	1752	6.12	0.59	12	0.17	937.00	9784.00	7610	20230331	-24.70	5200	20231031	10.19	7610	-24.70	20230331	5200	10.19	20231031	7610	-24.70	20230331	5200	10.19	20231031	1.58	N	019210	500	152 억		3711206	N	N	1	N	00	N
35	20231124	150337	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5700	-50	5	-0.87	267987650	46829	79.28	5720	5780	5680	7470	4030	5750	5722.69	12.14	0	-5429	5856	5802	5726	5672	5596	5830	5700	153	1720	500	4140	10	1	30573819	1743	6.08	0.58	12	0.15	937.00	9784.00	7610	20230331	-25.10	5200	20231031	9.62	7610	-25.10	20230331	5200	9.62	20231031	7610	-25.10	20230331	5200	9.62	20231031	1.58	N	019210	500	152 억		3711206	N	N	1	N	00	N
36	20231124	140337	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5700	-50	5	-0.87	257189370	44934	76.08	5720	5780	5680	7470	4030	5750	5723.71	12.14	0	-5196	5856	5802	5726	5672	5596	5830	5700	153	1720	500	4140	10	1	30573819	1743	6.08	0.58	12	0.15	937.00	9784.00	7610	20230331	-25.10	5200	20231031	9.62	7610	-25.10	20230331	5200	9.62	20231031	7610	-25.10	20230331	5200	9.62	20231031	1.58	N	019210	500	152 억		3711206	N	N	1	N	00	N
37	20231124	130335	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5710	-40	5	-0.70	236203730	41248	69.83	5720	5780	5690	7470	4030	5750	5726.43	12.14	0	-5227	5856	5802	5726	5672	5596	5830	5700	153	1720	500	4140	10	1	30573819	1746	6.09	0.58	12	0.13	937.00	9784.00	7610	20230331	-24.97	5200	20231031	9.81	7610	-24.97	20230331	5200	9.81	20231031	7610	-24.97	20230331	5200	9.81	20231031	1.58	N	019210	500	152 억		3711206	N	N	1	N	00	N
38	20231124	120338	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5710	-40	5	-0.70	191758100	33479	56.68	5720	5780	5690	7470	4030	5750	5727.71	12.14	0	-5876	5856	5802	5726	5672	5596	5830	5700	153	1720	500	4140	10	1	30573819	1746	6.09	0.58	12	0.11	937.00	9784.00	7610	20230331	-24.97	5200	20231031	9.81	7610	-24.97	20230331	5200	9.81	20231031	7610	-24.97	20230331	5200	9.81	20231031	1.58	N	019210	500	152 억		3711206	N	N	1	N	00	N
39	20231124	110335	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5710	-40	5	-0.70	147162910	25655	43.44	5720	5780	5700	7470	4030	5750	5736.23	12.14	0	-1694	5856	5802	5726	5672	5596	5830	5700	153	1720	500	4140	10	1	30573819	1746	6.09	0.58	12	0.08	937.00	9784.00	7610	20230331	-24.97	5200	20231031	9.81	7610	-24.97	20230331	5200	9.81	20231031	7610	-24.97	20230331	5200	9.81	20231031	1.58	N	019210	500	152 억		3711206	N	N	1	N	00	N
40	20231124	100334	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5750	0	3	0.00	77857740	13560	22.96	5720	5780	5700	7470	4030	5750	5741.72	12.14	0	-904	5856	5802	5726	5672	5596	5830	5700	153	1720	500	4140	10	1	30573819	1758	6.14	0.59	12	0.04	937.00	9784.00	7610	20230331	-24.44	5200	20231031	10.58	7610	-24.44	20230331	5200	10.58	20231031	7610	-24.44	20230331	5200	10.58	20231031	1.58	N	019210	500	152 억		3711206	N	N	1	N	00	N
41	20231124	090334	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5700	-50	5	-0.87	17003550	2974	5.04	5720	5720	5700	7470	4030	5750	5717.40	12.14	0	-566	5856	5802	5726	5672	5596	5830	5700	153	1720	500	4140	10	1	30573819	1743	6.08	0.58	12	0.01	937.00	9784.00	7610	20230331	-25.10	5200	20231031	9.62	7610	-25.10	20230331	5200	9.62	20231031	7610	-25.10	20230331	5200	9.62	20231031	1.58	N	019210	500	152 억		3711206	N	N	1	N	00	N
42	20231123	160330	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5750	30	2	0.52	334694400	58545	48.88	5740	5780	5650	7430	4010	5720	5716.87	12.20	0	-18566	5886	5802	5696	5612	5506	5845	5655	153	1710	500	4110	10	1	30573819	1758	6.14	0.59	12	0.19	937.00	9784.00	7610	20230331	-24.44	5200	20231031	10.58	7610	-24.44	20230331	5200	10.58	20231031	7610	-24.44	20230331	5200	10.58	20231031	1.57	N	019210	500	152 억		3729482	N	N	1	N	00	N
43	20231123	150342	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5700	-20	5	-0.35	317034220	55467	46.31	5740	5780	5650	7430	4010	5720	5715.73	12.20	0	-18081	5886	5802	5696	5612	5506	5845	5655	153	1710	500	4110	10	1	30573819	1743	6.08	0.58	12	0.18	937.00	9784.00	7610	20230331	-25.10	5200	20231031	9.62	7610	-25.10	20230331	5200	9.62	20231031	7610	-25.10	20230331	5200	9.62	20231031	1.57	N	019210	500	152 억		3729482	N	N	0	N	00	N
44	20231123	140337	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5700	-20	5	-0.35	280004700	48969	40.89	5740	5780	5650	7430	4010	5720	5718.00	12.20	0	-14304	5886	5802	5696	5612	5506	5845	5655	153	1710	500	4110	10	1	30573819	1743	6.08	0.58	12	0.16	937.00	9784.00	7610	20230331	-25.10	5200	20231031	9.62	7610	-25.10	20230331	5200	9.62	20231031	7610	-25.10	20230331	5200	9.62	20231031	1.57	N	019210	500	152 억		3729482	N	N	0	N	00	N
45	20231123	130339	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5730	10	2	0.17	252698450	44181	36.89	5740	5780	5650	7430	4010	5720	5719.62	12.20	0	-10260	5886	5802	5696	5612	5506	5845	5655	153	1710	500	4110	10	1	30573819	1752	6.12	0.59	12	0.14	937.00	9784.00	7610	20230331	-24.70	5200	20231031	10.19	7610	-24.70	20230331	5200	10.19	20231031	7610	-24.70	20230331	5200	10.19	20231031	1.57	N	019210	500	152 억		3729482	N	N	0	N	00	N
46	20231123	120334	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5750	30	2	0.52	174748200	30557	25.51	5740	5780	5650	7430	4010	5720	5718.76	12.20	0	-9260	5886	5802	5696	5612	5506	5845	5655	153	1710	500	4110	10	1	30573819	1758	6.14	0.59	12	0.10	937.00	9784.00	7610	20230331	-24.44	5200	20231031	10.58	7610	-24.44	20230331	5200	10.58	20231031	7610	-24.44	20230331	5200	10.58	20231031	1.57	N	019210	500	152 억		3729482	N	N	0	N	00	N
47	20231123	110341	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5750	30	2	0.52	154341700	26995	22.54	5740	5780	5650	7430	4010	5720	5717.42	12.20	0	-8898	5886	5802	5696	5612	5506	5845	5655	153	1710	500	4110	10	1	30573819	1758	6.14	0.59	12	0.09	937.00	9784.00	7610	20230331	-24.44	5200	20231031	10.58	7610	-24.44	20230331	5200	10.58	20231031	7610	-24.44	20230331	5200	10.58	20231031	1.57	N	019210	500	152 억		3729482	N	N	0	N	00	N
48	20231123	100337	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5720	0	3	0.00	107813950	18927	15.80	5740	5750	5650	7430	4010	5720	5696.30	12.20	0	-6400	5886	5802	5696	5612	5506	5845	5655	153	1710	500	4110	10	1	30573819	1749	6.10	0.58	12	0.06	937.00	9784.00	7610	20230331	-24.84	5200	20231031	10.00	7610	-24.84	20230331	5200	10.00	20231031	7610	-24.84	20230331	5200	10.00	20231031	1.57	N	019210	500	152 억		3729482	N	N	0	N	00	N
49	20231123	090332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5720	0	3	0.00	17321470	3029	2.53	5740	5740	5700	7430	4010	5720	5718.54	12.20	0	-2814	5886	5802	5696	5612	5506	5845	5655	153	1710	500	4110	10	1	30573819	1749	6.10	0.58	12	0.01	937.00	9784.00	7610	20230331	-24.84	5200	20231031	10.00	7610	-24.84	20230331	5200	10.00	20231031	7610	-24.84	20230331	5200	10.00	20231031	1.57	N	019210	500	152 억		3729482	N	N	0	N	00	N
50	20231122	160324	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5720	80	2	1.42	679938400	119480	377.06	5640	5780	5590	7330	3950	5640	5690.71	12.20	0	741	5700	5670	5640	5610	5580	5655	5595	153	1690	500	4060	10	1	30573819	1749	6.10	0.58	12	0.39	937.00	9784.00	7610	20230331	-24.84	5200	20231031	10.00	7610	-24.84	20230331	5200	10.00	20231031	7610	-24.84	20230331	5200	10.00	20231031	1.57	N	019210	500	152 억		3729155	N	N	0	N	00	N
51	20231122	150331	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5700	60	2	1.06	624771650	109819	346.57	5640	5780	5590	7330	3950	5640	5689.10	12.20	0	1576	5700	5670	5640	5610	5580	5655	5595	153	1690	500	4060	10	1	30573819	1743	6.08	0.58	12	0.36	937.00	9784.00	7610	20230331	-25.10	5200	20231031	9.62	7610	-25.10	20230331	5200	9.62	20231031	7610	-25.10	20230331	5200	9.62	20231031	1.57	N	019210	500	152 억		3729155	N	N	0	N	00	N
52	20231122	140325	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5660	20	2	0.35	581507270	102194	322.51	5640	5780	5590	7330	3950	5640	5690.23	12.20	0	416	5700	5670	5640	5610	5580	5655	5595	153	1690	500	4060	10	1	30573819	1730	6.04	0.58	12	0.33	937.00	9784.00	7610	20230331	-25.62	5200	20231031	8.85	7610	-25.62	20230331	5200	8.85	20231031	7610	-25.62	20230331	5200	8.85	20231031	1.57	N	019210	500	152 억		3729155	N	N	0	N	00	N
53	20231122	130338	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5710	70	2	1.24	379092060	66279	209.17	5640	5780	5640	7330	3950	5640	5719.64	12.20	0	-8866	5700	5670	5640	5610	5580	5655	5595	153	1690	500	4060	10	1	30573819	1746	6.09	0.58	12	0.22	937.00	9784.00	7610	20230331	-24.97	5200	20231031	9.81	7610	-24.97	20230331	5200	9.81	20231031	7610	-24.97	20230331	5200	9.81	20231031	1.57	N	019210	500	152 억		3729155	N	N	0	N	00	N
54	20231122	120339	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5730	90	2	1.60	355822060	62207	196.32	5640	5780	5640	7330	3950	5640	5719.97	12.20	0	-9115	5700	5670	5640	5610	5580	5655	5595	153	1690	500	4060	10	1	30573819	1752	6.12	0.59	12	0.20	937.00	9784.00	7610	20230331	-24.70	5200	20231031	10.19	7610	-24.70	20230331	5200	10.19	20231031	7610	-24.70	20230331	5200	10.19	20231031	1.57	N	019210	500	152 억		3729155	N	N	0	N	00	N
55	20231122	110349	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5710	70	2	1.24	247765250	43406	136.98	5640	5770	5640	7330	3950	5640	5708.09	12.20	0	-5668	5700	5670	5640	5610	5580	5655	5595	153	1690	500	4060	10	1	30573819	1746	6.09	0.58	12	0.14	937.00	9784.00	7610	20230331	-24.97	5200	20231031	9.81	7610	-24.97	20230331	5200	9.81	20231031	7610	-24.97	20230331	5200	9.81	20231031	1.57	N	019210	500	152 억		3729155	N	N	0	N	00	N
56	20231122	100342	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5690	50	2	0.89	143288540	25170	79.43	5640	5750	5640	7330	3950	5640	5692.83	12.20	0	1971	5700	5670	5640	5610	5580	5655	5595	153	1690	500	4060	10	1	30573819	1740	6.07	0.58	12	0.08	937.00	9784.00	7610	20230331	-25.23	5200	20231031	9.42	7610	-25.23	20230331	5200	9.42	20231031	7610	-25.23	20230331	5200	9.42	20231031	1.57	N	019210	500	152 억		3729155	N	N	0	N	00	N
57	20231122	090326	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5640	0	3	0.00	4258200	755	2.38	5640	5640	5640	7330	3950	5640	5640.00	12.20	0	-224	5700	5670	5640	5610	5580	5655	5595	153	1690	500	4060	10	1	30573819	1724	6.02	0.58	12	0.00	937.00	9784.00	7610	20230331	-25.89	5200	20231031	8.46	7610	-25.89	20230331	5200	8.46	20231031	7610	-25.89	20230331	5200	8.46	20231031	1.57	N	019210	500	152 억		3729155	N	N	0	N	00	N
58	20231121	160328	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5640	0	3	0.00	178699080	31683	69.71	5660	5670	5610	7330	3950	5640	5640.22	12.21	0	-3519	5726	5682	5596	5552	5466	5705	5575	153	1690	500	4060	10	1	30573819	1724	6.02	0.58	12	0.10	937.00	9784.00	7610	20230331	-25.89	5200	20231031	8.46	7610	-25.89	20230331	5200	8.46	20231031	7610	-25.89	20230331	5200	8.46	20231031	1.56	N	019210	500	152 억		3732274	N	N	2	N	00	N
59	20231121	150328	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5650	10	2	0.18	146148550	25911	57.01	5660	5670	5610	7330	3950	5640	5640.41	12.21	0	-1577	5726	5682	5596	5552	5466	5705	5575	153	1690	500	4060	10	1	30573819	1727	6.03	0.58	12	0.08	937.00	9784.00	7610	20230331	-25.76	5200	20231031	8.65	7610	-25.76	20230331	5200	8.65	20231031	7610	-25.76	20230331	5200	8.65	20231031	1.56	N	019210	500	152 억		3732274	N	N	2	N	00	N
60	20231121	140324	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5640	0	3	0.00	118539800	21018	46.24	5660	5670	5610	7330	3950	5640	5639.92	12.21	0	-1115	5726	5682	5596	5552	5466	5705	5575	153	1690	500	4060	10	1	30573819	1724	6.02	0.58	12	0.07	937.00	9784.00	7610	20230331	-25.89	5200	20231031	8.46	7610	-25.89	20230331	5200	8.46	20231031	7610	-25.89	20230331	5200	8.46	20231031	1.56	N	019210	500	152 억		3732274	N	N	2	N	00	N
61	20231121	130325	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5630	-10	5	-0.18	88069790	15620	34.37	5660	5670	5610	7330	3950	5640	5638.27	12.21	0	375	5726	5682	5596	5552	5466	5705	5575	153	1690	500	4060	10	1	30573819	1721	6.01	0.58	12	0.05	937.00	9784.00	7610	20230331	-26.02	5200	20231031	8.27	7610	-26.02	20230331	5200	8.27	20231031	7610	-26.02	20230331	5200	8.27	20231031	1.56	N	019210	500	152 억		3732274	N	N	2	N	00	N
62	20231121	120323	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5620	-20	5	-0.35	66343620	11758	25.87	5660	5670	5620	7330	3950	5640	5642.42	12.21	0	-118	5726	5682	5596	5552	5466	5705	5575	153	1690	500	4060	10	1	30573819	1718	6.00	0.57	12	0.04	937.00	9784.00	7610	20230331	-26.15	5200	20231031	8.08	7610	-26.15	20230331	5200	8.08	20231031	7610	-26.15	20230331	5200	8.08	20231031	1.56	N	019210	500	152 억		3732274	N	N	2	N	00	N
63	20231121	110323	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5650	10	2	0.18	35917710	6358	13.99	5660	5670	5630	7330	3950	5640	5649.22	12.21	0	318	5726	5682	5596	5552	5466	5705	5575	153	1690	500	4060	10	1	30573819	1727	6.03	0.58	12	0.02	937.00	9784.00	7610	20230331	-25.76	5200	20231031	8.65	7610	-25.76	20230331	5200	8.65	20231031	7610	-25.76	20230331	5200	8.65	20231031	1.56	N	019210	500	152 억		3732274	N	N	2	N	00	N
64	20231121	100317	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5660	20	2	0.35	23704660	4194	9.23	5660	5670	5630	7330	3950	5640	5652.04	12.21	0	-391	5726	5682	5596	5552	5466	5705	5575	153	1690	500	4060	10	1	30573819	1730	6.04	0.58	12	0.01	937.00	9784.00	7610	20230331	-25.62	5200	20231031	8.85	7610	-25.62	20230331	5200	8.85	20231031	7610	-25.62	20230331	5200	8.85	20231031	1.56	N	019210	500	152 억		3732274	N	N	2	N	00	N
65	20231121	090321	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5650	10	2	0.18	2560850	453	1.00	5660	5660	5650	7330	3950	5640	5653.09	12.21	0	32	5726	5682	5596	5552	5466	5705	5575	153	1690	500	4060	10	1	30573819	1727	6.03	0.58	12	0.00	937.00	9784.00	7610	20230331	-25.76	5200	20231031	8.65	7610	-25.76	20230331	5200	8.65	20231031	7610	-25.76	20230331	5200	8.65	20231031	1.56	N	019210	500	152 억		3732274	N	N	2	N	00	N
66	20231120	160321	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5640	90	2	1.62	254281200	45450	115.12	5520	5640	5510	7210	3890	5550	5594.73	12.17	0	12231	5663	5606	5563	5506	5463	5585	5485	153	1660	500	3990	10	1	30573819	1724	6.02	0.58	12	0.15	937.00	9784.00	7610	20230331	-25.89	5200	20231031	8.46	7610	-25.89	20230331	5200	8.46	20231031	7610	-25.89	20230331	5200	8.46	20231031	1.54	N	019210	500	152 억		3719932	N	N	2	N	00	N
67	20231120	150324	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5630	80	2	1.44	239541030	42830	108.48	5520	5640	5510	7210	3890	5550	5592.83	12.17	0	11869	5663	5606	5563	5506	5463	5585	5485	153	1660	500	3990	10	1	30573819	1721	6.01	0.58	12	0.14	937.00	9784.00	7610	20230331	-26.02	5200	20231031	8.27	7610	-26.02	20230331	5200	8.27	20231031	7610	-26.02	20230331	5200	8.27	20231031	1.54	N	019210	500	152 억		3719932	N	N	0	N	00	N
68	20231120	140324	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5610	60	2	1.08	205299920	36741	93.06	5520	5630	5510	7210	3890	5550	5587.76	12.17	0	11314	5663	5606	5563	5506	5463	5585	5485	153	1660	500	3990	10	1	30573819	1715	5.99	0.57	12	0.12	937.00	9784.00	7610	20230331	-26.28	5200	20231031	7.88	7610	-26.28	20230331	5200	7.88	20231031	7610	-26.28	20230331	5200	7.88	20231031	1.54	N	019210	500	152 억		3719932	N	N	0	N	00	N
69	20231120	130322	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5620	70	2	1.26	194080850	34740	87.99	5520	5630	5510	7210	3890	5550	5586.67	12.17	0	10829	5663	5606	5563	5506	5463	5585	5485	153	1660	500	3990	10	1	30573819	1718	6.00	0.57	12	0.11	937.00	9784.00	7610	20230331	-26.15	5200	20231031	8.08	7610	-26.15	20230331	5200	8.08	20231031	7610	-26.15	20230331	5200	8.08	20231031	1.54	N	019210	500	152 억		3719932	N	N	0	N	00	N
70	20231120	120322	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5630	80	2	1.44	163479440	29283	74.17	5520	5630	5510	7210	3890	5550	5582.74	12.17	0	7455	5663	5606	5563	5506	5463	5585	5485	153	1660	500	3990	10	1	30573819	1721	6.01	0.58	12	0.10	937.00	9784.00	7610	20230331	-26.02	5200	20231031	8.27	7610	-26.02	20230331	5200	8.27	20231031	7610	-26.02	20230331	5200	8.27	20231031	1.54	N	019210	500	152 억		3719932	N	N	0	N	00	N
71	20231120	110321	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5620	70	2	1.26	115898580	20783	52.64	5520	5620	5510	7210	3890	5550	5576.60	12.17	0	5479	5663	5606	5563	5506	5463	5585	5485	153	1660	500	3990	10	1	30573819	1718	6.00	0.57	12	0.07	937.00	9784.00	7610	20230331	-26.15	5200	20231031	8.08	7610	-26.15	20230331	5200	8.08	20231031	7610	-26.15	20230331	5200	8.08	20231031	1.54	N	019210	500	152 억		3719932	N	N	0	N	00	N
72	20231120	100321	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5600	50	2	0.90	81038800	14567	36.90	5520	5620	5510	7210	3890	5550	5563.18	12.17	0	4824	5663	5606	5563	5506	5463	5585	5485	153	1660	500	3990	10	1	30573819	1712	5.98	0.57	12	0.05	937.00	9784.00	7610	20230331	-26.41	5200	20231031	7.69	7610	-26.41	20230331	5200	7.69	20231031	7610	-26.41	20230331	5200	7.69	20231031	1.54	N	019210	500	152 억		3719932	N	N	0	N	00	N
73	20231120	090323	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5510	-40	5	-0.72	26660330	4830	12.23	5520	5540	5510	7210	3890	5550	5519.74	12.17	0	321	5663	5606	5563	5506	5463	5585	5485	153	1660	500	3990	10	1	30573819	1685	5.88	0.56	12	0.02	937.00	9784.00	7610	20230331	-27.60	5200	20231031	5.96	7610	-27.60	20230331	5200	5.96	20231031	7610	-27.60	20230331	5200	5.96	20231031	1.54	N	019210	500	152 억		3719932	N	N	0	N	00	N
74	20231117	160328	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5550	-70	5	-1.25	219163820	39462	52.18	5600	5620	5520	7300	3940	5620	5553.87	12.21	0	-12682	5733	5676	5633	5576	5533	5655	5555	153	1680	500	4040	10	1	30573819	1697	5.92	0.57	12	0.13	937.00	9784.00	7610	20230331	-27.07	5200	20231031	6.73	7610	-27.07	20230331	5200	6.73	20231031	7610	-27.07	20230331	5200	6.73	20231031	1.53	N	019210	500	152 억		3732558	N	N	0	N	00	N
75	20231117	150330	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5550	-70	5	-1.25	204002990	36731	48.57	5600	5620	5520	7300	3940	5620	5553.97	12.21	0	-12457	5733	5676	5633	5576	5533	5655	5555	153	1680	500	4040	10	1	30573819	1697	5.92	0.57	12	0.12	937.00	9784.00	7610	20230331	-27.07	5200	20231031	6.73	7610	-27.07	20230331	5200	6.73	20231031	7610	-27.07	20230331	5200	6.73	20231031	1.53	N	019210	500	152 억		3732558	N	N	0	N	00	N
76	20231117	140330	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5570	-50	5	-0.89	189218300	34072	45.06	5600	5620	5520	7300	3940	5620	5553.48	12.21	0	-11949	5733	5676	5633	5576	5533	5655	5555	153	1680	500	4040	10	1	30573819	1703	5.94	0.57	12	0.11	937.00	9784.00	7610	20230331	-26.81	5200	20231031	7.12	7610	-26.81	20230331	5200	7.12	20231031	7610	-26.81	20230331	5200	7.12	20231031	1.53	N	019210	500	152 억		3732558	N	N	0	N	00	N
77	20231117	130328	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5560	-60	5	-1.07	171851990	30946	40.92	5600	5620	5520	7300	3940	5620	5553.29	12.21	0	-11656	5733	5676	5633	5576	5533	5655	5555	153	1680	500	4040	10	1	30573819	1700	5.93	0.57	12	0.10	937.00	9784.00	7610	20230331	-26.94	5200	20231031	6.92	7610	-26.94	20230331	5200	6.92	20231031	7610	-26.94	20230331	5200	6.92	20231031	1.53	N	019210	500	152 억		3732558	N	N	0	N	00	N
78	20231117	120328	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5530	-90	5	-1.60	132231010	23797	31.47	5600	5620	5520	7300	3940	5620	5556.63	12.21	0	-7657	5733	5676	5633	5576	5533	5655	5555	153	1680	500	4040	10	1	30573819	1691	5.90	0.57	12	0.08	937.00	9784.00	7610	20230331	-27.33	5200	20231031	6.35	7610	-27.33	20230331	5200	6.35	20231031	7610	-27.33	20230331	5200	6.35	20231031	1.53	N	019210	500	152 억		3732558	N	N	0	N	00	N
79	20231117	110329	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5520	-100	5	-1.78	119299970	21458	28.38	5600	5620	5520	7300	3940	5620	5559.70	12.21	0	-7024	5733	5676	5633	5576	5533	5655	5555	153	1680	500	4040	10	1	30573819	1688	5.89	0.56	12	0.07	937.00	9784.00	7610	20230331	-27.46	5200	20231031	6.15	7610	-27.46	20230331	5200	6.15	20231031	7610	-27.46	20230331	5200	6.15	20231031	1.53	N	019210	500	152 억		3732558	N	N	0	N	00	N
80	20231117	100329	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5600	-20	5	-0.36	43790070	7845	10.37	5600	5620	5560	7300	3940	5620	5581.91	12.21	0	-2720	5733	5676	5633	5576	5533	5655	5555	153	1680	500	4040	10	1	30573819	1712	5.98	0.57	12	0.03	937.00	9784.00	7610	20230331	-26.41	5200	20231031	7.69	7610	-26.41	20230331	5200	7.69	20231031	7610	-26.41	20230331	5200	7.69	20231031	1.53	N	019210	500	152 억		3732558	N	N	0	N	00	N
81	20231117	090329	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5610	-10	5	-0.18	15554770	2779	3.67	5600	5610	5590	7300	3940	5620	5597.25	12.21	0	564	5733	5676	5633	5576	5533	5655	5555	153	1680	500	4040	10	1	30573819	1715	5.99	0.57	12	0.01	937.00	9784.00	7610	20230331	-26.28	5200	20231031	7.88	7610	-26.28	20230331	5200	7.88	20231031	7610	-26.28	20230331	5200	7.88	20231031	1.53	N	019210	500	152 억		3732558	N	N	0	N	00	N
82	20231116	160328	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5670	10	2	0.18	408373540	72522	86.64	5660	5690	5590	7350	3970	5660	5631.03	12.17	0	10916	5820	5740	5650	5570	5480	5780	5610	153	1690	500	4070	10	1	30573819	1734	6.05	0.58	12	0.24	937.00	9784.00	7610	20230331	-25.49	5200	20231031	9.04	7610	-25.49	20230331	5200	9.04	20231031	7610	-25.49	20230331	5200	9.04	20231031	1.53	N	019210	500	152 억		3720901	N	N	1	N	00	N
83	20231116	150328	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5680	20	2	0.35	321034160	57018	68.12	5660	5690	5590	7350	3970	5660	5630.40	12.17	0	6883	5820	5740	5650	5570	5480	5780	5610	153	1690	500	4070	10	1	30573819	1737	6.06	0.58	12	0.19	937.00	9784.00	7610	20230331	-25.36	5200	20231031	9.23	7610	-25.36	20230331	5200	9.23	20231031	7610	-25.36	20230331	5200	9.23	20231031	1.53	N	019210	500	152 억		3720901	N	N	1	N	00	N
84	20231116	140324	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5660	0	3	0.00	276519840	49162	58.74	5660	5680	5590	7350	3970	5660	5624.67	12.17	0	7173	5820	5740	5650	5570	5480	5780	5610	153	1690	500	4070	10	1	30573819	1730	6.04	0.58	12	0.16	937.00	9784.00	7610	20230331	-25.62	5200	20231031	8.85	7610	-25.62	20230331	5200	8.85	20231031	7610	-25.62	20230331	5200	8.85	20231031	1.53	N	019210	500	152 억		3720901	N	N	1	N	00	N
85	20231116	130328	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5610	-50	5	-0.88	253677690	45109	53.89	5660	5680	5590	7350	3970	5660	5623.66	12.17	0	4446	5820	5740	5650	5570	5480	5780	5610	153	1690	500	4070	10	1	30573819	1715	5.99	0.57	12	0.15	937.00	9784.00	7610	20230331	-26.28	5200	20231031	7.88	7610	-26.28	20230331	5200	7.88	20231031	7610	-26.28	20230331	5200	7.88	20231031	1.53	N	019210	500	152 억		3720901	N	N	1	N	00	N
86	20231116	120329	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5640	-20	5	-0.35	218149200	38776	46.33	5660	5680	5600	7350	3970	5660	5625.88	12.17	0	4628	5820	5740	5650	5570	5480	5780	5610	153	1690	500	4070	10	1	30573819	1724	6.02	0.58	12	0.13	937.00	9784.00	7610	20230331	-25.89	5200	20231031	8.46	7610	-25.89	20230331	5200	8.46	20231031	7610	-25.89	20230331	5200	8.46	20231031	1.53	N	019210	500	152 억		3720901	N	N	1	N	00	N
87	20231116	110326	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5630	-30	5	-0.53	142944790	25368	30.31	5660	5680	5610	7350	3970	5660	5634.85	12.17	0	4244	5820	5740	5650	5570	5480	5780	5610	153	1690	500	4070	10	1	30573819	1721	6.01	0.58	12	0.08	937.00	9784.00	7610	20230331	-26.02	5200	20231031	8.27	7610	-26.02	20230331	5200	8.27	20231031	7610	-26.02	20230331	5200	8.27	20231031	1.53	N	019210	500	152 억		3720901	N	N	1	N	00	N
88	20231116	100325	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5630	-30	5	-0.53	16920150	2998	3.58	5660	5660	5620	7350	3970	5660	5643.81	12.17	0	-601	5820	5740	5650	5570	5480	5780	5610	153	1690	500	4070	10	1	30573819	1721	6.01	0.58	12	0.01	937.00	9784.00	7610	20230331	-26.02	5200	20231031	8.27	7610	-26.02	20230331	5200	8.27	20231031	7610	-26.02	20230331	5200	8.27	20231031	1.53	N	019210	500	152 억		3720901	N	N	1	N	00	N
89	20231116	090324	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5660	0	3	0.00	0	0	0.00	0	0	0	7350	3970	5660	0.00	12.17	0	0	5820	5740	5650	5570	5480	5780	5610	153	1690	500	4070	10	1	30573819	1730	6.04	0.58	12	0.00	937.00	9784.00	7610	20230331	-25.62	5200	20231031	8.85	7610	-25.62	20230331	5200	8.85	20231031	7610	-25.62	20230331	5200	8.85	20231031	1.53	N	019210	500	152 억		3720901	N	N	1	N	00	N
90	20231115	160310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5660	110	2	1.98	471146060	83701	217.84	5600	5730	5560	7210	3890	5550	5629.49	12.13	0	10020	5683	5616	5533	5466	5383	5650	5500	153	1660	500	3990	10	1	30573819	1730	6.04	0.58	12	0.27	937.00	9784.00	7610	20230331	-25.62	5200	20231031	8.85	7610	-25.62	20230331	5200	8.85	20231031	7610	-25.62	20230331	5200	8.85	20231031	1.52	N	019210	500	152 억		3709307	N	N	1	N	00	N
91	20231115	150330	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5700	150	2	2.70	424785160	75520	196.54	5600	5730	5560	7210	3890	5550	5625.49	12.13	0	9672	5683	5616	5533	5466	5383	5650	5500	153	1660	500	3990	10	1	30573819	1743	6.08	0.58	12	0.25	937.00	9784.00	7610	20230331	-25.10	5200	20231031	9.62	7610	-25.10	20230331	5200	9.62	20231031	7610	-25.10	20230331	5200	9.62	20231031	1.52	N	019210	500	152 억		3709307	N	N	7	N	00	N
92	20231115	140333	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5630	80	2	1.44	323565590	57726	150.23	5600	5660	5560	7210	3890	5550	5605.87	12.13	0	8620	5683	5616	5533	5466	5383	5650	5500	153	1660	500	3990	10	1	30573819	1721	6.01	0.58	12	0.19	937.00	9784.00	7610	20230331	-26.02	5200	20231031	8.27	7610	-26.02	20230331	5200	8.27	20231031	7610	-26.02	20230331	5200	8.27	20231031	1.52	N	019210	500	152 억		3709307	N	N	7	N	00	N
93	20231115	130332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5600	50	2	0.90	280760380	50121	130.44	5600	5650	5560	7210	3890	5550	5602.37	12.13	0	7142	5683	5616	5533	5466	5383	5650	5500	153	1660	500	3990	10	1	30573819	1712	5.98	0.57	12	0.16	937.00	9784.00	7610	20230331	-26.41	5200	20231031	7.69	7610	-26.41	20230331	5200	7.69	20231031	7610	-26.41	20230331	5200	7.69	20231031	1.52	N	019210	500	152 억		3709307	N	N	7	N	00	N
94	20231115	120333	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5600	50	2	0.90	247436840	44168	114.95	5600	5650	5560	7210	3890	5550	5603.00	12.13	0	5149	5683	5616	5533	5466	5383	5650	5500	153	1660	500	3990	10	1	30573819	1712	5.98	0.57	12	0.14	937.00	9784.00	7610	20230331	-26.41	5200	20231031	7.69	7610	-26.41	20230331	5200	7.69	20231031	7610	-26.41	20230331	5200	7.69	20231031	1.52	N	019210	500	152 억		3709307	N	N	7	N	00	N
95	20231115	110335	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5610	60	2	1.08	206053920	36782	95.73	5600	5650	5560	7210	3890	5550	5603.03	12.13	0	5090	5683	5616	5533	5466	5383	5650	5500	153	1660	500	3990	10	1	30573819	1715	5.99	0.57	12	0.12	937.00	9784.00	7610	20230331	-26.28	5200	20231031	7.88	7610	-26.28	20230331	5200	7.88	20231031	7610	-26.28	20230331	5200	7.88	20231031	1.52	N	019210	500	152 억		3709307	N	N	7	N	00	N
96	20231115	100331	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5600	50	2	0.90	166449970	29712	77.33	5600	5650	5560	7210	3890	5550	5603.35	12.13	0	5220	5683	5616	5533	5466	5383	5650	5500	153	1660	500	3990	10	1	30573819	1712	5.98	0.57	12	0.10	937.00	9784.00	7610	20230331	-26.41	5200	20231031	7.69	7610	-26.41	20230331	5200	7.69	20231031	7610	-26.41	20230331	5200	7.69	20231031	1.52	N	019210	500	152 억		3709307	N	N	7	N	00	N
97	20231115	090328	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5570	20	2	0.36	32825500	5877	15.30	5600	5600	5560	7210	3890	5550	5590.14	12.13	0	-510	5683	5616	5533	5466	5383	5650	5500	153	1660	500	3990	10	1	30573819	1703	5.94	0.57	12	0.02	937.00	9784.00	7610	20230331	-26.81	5200	20231031	7.12	7610	-26.81	20230331	5200	7.12	20231031	7610	-26.81	20230331	5200	7.12	20231031	1.52	N	019210	500	152 억		3709307	N	N	7	N	00	N
98	20231114	160326	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5550	80	2	1.46	202347980	36699	99.30	5450	5600	5450	7110	3830	5470	5511.81	12.11	0	6838	5570	5520	5490	5440	5410	5505	5425	153	1640	500	3930	10	1	30573819	1697	5.92	0.57	12	0.12	937.00	9784.00	7610	20230331	-27.07	5200	20231031	6.73	7610	-27.07	20230331	5200	6.73	20231031	7610	-27.07	20230331	5200	6.73	20231031	1.56	N	019210	500	152 억		3702144	N	N	7	N	00	N
99	20231114	150327	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5530	60	2	1.10	169804580	30826	83.41	5450	5600	5450	7110	3830	5470	5508.49	12.11	0	7417	5570	5520	5490	5440	5410	5505	5425	153	1640	500	3930	10	1	30573819	1691	5.90	0.57	12	0.10	937.00	9784.00	7610	20230331	-27.33	5200	20231031	6.35	7610	-27.33	20230331	5200	6.35	20231031	7610	-27.33	20230331	5200	6.35	20231031	1.56	N	019210	500	152 억		3702144	N	N	0	N	00	N
100	20231114	140328	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5530	60	2	1.10	149422360	27133	73.42	5450	5600	5450	7110	3830	5470	5507.03	12.11	0	6012	5570	5520	5490	5440	5410	5505	5425	153	1640	500	3930	10	1	30573819	1691	5.90	0.57	12	0.09	937.00	9784.00	7610	20230331	-27.33	5200	20231031	6.35	7610	-27.33	20230331	5200	6.35	20231031	7610	-27.33	20230331	5200	6.35	20231031	1.56	N	019210	500	152 억		3702144	N	N	0	N	00	N
101	20231114	130328	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5530	60	2	1.10	123459920	22438	60.71	5450	5600	5450	7110	3830	5470	5502.27	12.11	0	6142	5570	5520	5490	5440	5410	5505	5425	153	1640	500	3930	10	1	30573819	1691	5.90	0.57	12	0.07	937.00	9784.00	7610	20230331	-27.33	5200	20231031	6.35	7610	-27.33	20230331	5200	6.35	20231031	7610	-27.33	20230331	5200	6.35	20231031	1.56	N	019210	500	152 억		3702144	N	N	0	N	00	N
102	20231114	120327	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5500	30	2	0.55	117125480	21288	57.60	5450	5600	5450	7110	3830	5470	5501.95	12.11	0	6243	5570	5520	5490	5440	5410	5505	5425	153	1640	500	3930	10	1	30573819	1682	5.87	0.56	12	0.07	937.00	9784.00	7610	20230331	-27.73	5200	20231031	5.77	7610	-27.73	20230331	5200	5.77	20231031	7610	-27.73	20230331	5200	5.77	20231031	1.56	N	019210	500	152 억		3702144	N	N	0	N	00	N
103	20231114	110331	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5530	60	2	1.10	96526420	17550	47.49	5450	5600	5450	7110	3830	5470	5500.08	12.11	0	6835	5570	5520	5490	5440	5410	5505	5425	153	1640	500	3930	10	1	30573819	1691	5.90	0.57	12	0.06	937.00	9784.00	7610	20230331	-27.33	5200	20231031	6.35	7610	-27.33	20230331	5200	6.35	20231031	7610	-27.33	20230331	5200	6.35	20231031	1.56	N	019210	500	152 억		3702144	N	N	0	N	00	N
104	20231114	100328	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5530	60	2	1.10	53502420	9746	26.37	5450	5600	5450	7110	3830	5470	5489.68	12.11	0	5223	5570	5520	5490	5440	5410	5505	5425	153	1640	500	3930	10	1	30573819	1691	5.90	0.57	12	0.03	937.00	9784.00	7610	20230331	-27.33	5200	20231031	6.35	7610	-27.33	20230331	5200	6.35	20231031	7610	-27.33	20230331	5200	6.35	20231031	1.56	N	019210	500	152 억		3702144	N	N	0	N	00	N
105	20231114	090325	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5510	40	2	0.73	31088470	5684	15.38	5450	5510	5450	7110	3830	5470	5469.47	12.11	0	5498	5570	5520	5490	5440	5410	5505	5425	153	1640	500	3930	10	1	30573819	1685	5.88	0.56	12	0.02	937.00	9784.00	7610	20230331	-27.60	5200	20231031	5.96	7610	-27.60	20230331	5200	5.96	20231031	7610	-27.60	20230331	5200	5.96	20231031	1.56	N	019210	500	152 억		3702144	N	N	0	N	00	N
106	20231113	160324	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5470	-30	5	-0.55	202406770	36867	57.75	5520	5540	5460	7150	3850	5500	5490.20	12.12	0	-5064	5640	5570	5510	5440	5380	5540	5410	153	1650	500	3960	10	1	30573819	1672	5.84	0.56	12	0.12	937.00	9784.00	7610	20230331	-28.12	5200	20231031	5.19	7610	-28.12	20230331	5200	5.19	20231031	7610	-28.12	20230331	5200	5.19	20231031	1.54	N	019210	500	152 억		3706786	N	N	1	N	00	N
107	20231113	150323	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5480	-20	5	-0.36	183934360	33487	52.46	5520	5540	5460	7150	3850	5500	5492.71	12.12	0	-4476	5640	5570	5510	5440	5380	5540	5410	153	1650	500	3960	10	1	30573819	1675	5.85	0.56	12	0.11	937.00	9784.00	7610	20230331	-27.99	5200	20231031	5.38	7610	-27.99	20230331	5200	5.38	20231031	7610	-27.99	20230331	5200	5.38	20231031	1.54	N	019210	500	152 억		3706786	N	N	1	N	00	N
108	20231113	140322	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5480	-20	5	-0.36	159366810	28999	45.43	5520	5540	5470	7150	3850	5500	5495.60	12.12	0	-4659	5640	5570	5510	5440	5380	5540	5410	153	1650	500	3960	10	1	30573819	1675	5.85	0.56	12	0.09	937.00	9784.00	7610	20230331	-27.99	5200	20231031	5.38	7610	-27.99	20230331	5200	5.38	20231031	7610	-27.99	20230331	5200	5.38	20231031	1.54	N	019210	500	152 억		3706786	N	N	1	N	00	N
109	20231113	130321	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5490	-10	5	-0.18	136910340	24900	39.01	5520	5540	5470	7150	3850	5500	5498.41	12.12	0	-4758	5640	5570	5510	5440	5380	5540	5410	153	1650	500	3960	10	1	30573819	1679	5.86	0.56	12	0.08	937.00	9784.00	7610	20230331	-27.86	5200	20231031	5.58	7610	-27.86	20230331	5200	5.58	20231031	7610	-27.86	20230331	5200	5.58	20231031	1.54	N	019210	500	152 억		3706786	N	N	1	N	00	N
110	20231113	120321	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5500	0	3	0.00	111043520	20177	31.61	5520	5540	5480	7150	3850	5500	5503.47	12.12	0	-1730	5640	5570	5510	5440	5380	5540	5410	153	1650	500	3960	10	1	30573819	1682	5.87	0.56	12	0.07	937.00	9784.00	7610	20230331	-27.73	5200	20231031	5.77	7610	-27.73	20230331	5200	5.77	20231031	7610	-27.73	20230331	5200	5.77	20231031	1.54	N	019210	500	152 억		3706786	N	N	1	N	00	N
111	20231113	110319	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5530	30	2	0.55	84738700	15395	24.12	5520	5540	5490	7150	3850	5500	5504.30	12.12	0	2495	5640	5570	5510	5440	5380	5540	5410	153	1650	500	3960	10	1	30573819	1691	5.90	0.57	12	0.05	937.00	9784.00	7610	20230331	-27.33	5200	20231031	6.35	7610	-27.33	20230331	5200	6.35	20231031	7610	-27.33	20230331	5200	6.35	20231031	1.54	N	019210	500	152 억		3706786	N	N	1	N	00	N
112	20231113	100319	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5520	20	2	0.36	53085600	9639	15.10	5520	5540	5500	7150	3850	5500	5507.38	12.12	0	1875	5640	5570	5510	5440	5380	5540	5410	153	1650	500	3960	10	1	30573819	1688	5.89	0.56	12	0.03	937.00	9784.00	7610	20230331	-27.46	5200	20231031	6.15	7610	-27.46	20230331	5200	6.15	20231031	7610	-27.46	20230331	5200	6.15	20231031	1.54	N	019210	500	152 억		3706786	N	N	1	N	00	N
113	20231113	090321	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5540	40	2	0.73	1882440	341	0.53	5520	5540	5520	7150	3850	5500	5520.35	12.12	0	-43	5640	5570	5510	5440	5380	5540	5410	153	1650	500	3960	10	1	30573819	1694	5.91	0.57	12	0.00	937.00	9784.00	7610	20230331	-27.20	5200	20231031	6.54	7610	-27.20	20230331	5200	6.54	20231031	7610	-27.20	20230331	5200	6.54	20231031	1.54	N	019210	500	152 억		3706786	N	N	1	N	00	N
114	20231110	160323	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5500	-90	5	-1.61	350175480	63782	112.27	5580	5580	5450	7260	3920	5590	5490.19	12.07	0	17641	5770	5680	5590	5500	5410	5635	5455	153	1670	500	4020	10	1	30573819	1682	5.87	0.56	12	0.21	937.00	9784.00	7610	20230331	-27.73	5200	20231031	5.77	7610	-27.73	20230331	5200	5.77	20231031	7610	-27.73	20230331	5200	5.77	20231031	1.54	N	019210	500	152 억		3689596	N	N	1	N	00	N
115	20231110	150326	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5530	-60	5	-1.07	326393690	59464	104.67	5580	5580	5450	7260	3920	5590	5488.93	12.07	0	17432	5770	5680	5590	5500	5410	5635	5455	153	1670	500	4020	10	1	30573819	1691	5.90	0.57	12	0.19	937.00	9784.00	7610	20230331	-27.33	5200	20231031	6.35	7610	-27.33	20230331	5200	6.35	20231031	7610	-27.33	20230331	5200	6.35	20231031	1.54	N	019210	500	152 억		3689596	N	N	1	N	00	N
116	20231110	140323	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5510	-80	5	-1.43	305275860	55631	97.93	5580	5580	5450	7260	3920	5590	5487.51	12.07	0	17473	5770	5680	5590	5500	5410	5635	5455	153	1670	500	4020	10	1	30573819	1685	5.88	0.56	12	0.18	937.00	9784.00	7610	20230331	-27.60	5200	20231031	5.96	7610	-27.60	20230331	5200	5.96	20231031	7610	-27.60	20230331	5200	5.96	20231031	1.54	N	019210	500	152 억		3689596	N	N	1	N	00	N
117	20231110	130325	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5520	-70	5	-1.25	282716350	51534	90.71	5580	5580	5450	7260	3920	5590	5486.01	12.07	0	16979	5770	5680	5590	5500	5410	5635	5455	153	1670	500	4020	10	1	30573819	1688	5.89	0.56	12	0.17	937.00	9784.00	7610	20230331	-27.46	5200	20231031	6.15	7610	-27.46	20230331	5200	6.15	20231031	7610	-27.46	20230331	5200	6.15	20231031	1.54	N	019210	500	152 억		3689596	N	N	1	N	00	N
118	20231110	120324	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5510	-80	5	-1.43	270273820	49281	86.75	5580	5580	5450	7260	3920	5590	5484.34	12.07	0	17250	5770	5680	5590	5500	5410	5635	5455	153	1670	500	4020	10	1	30573819	1685	5.88	0.56	12	0.16	937.00	9784.00	7610	20230331	-27.60	5200	20231031	5.96	7610	-27.60	20230331	5200	5.96	20231031	7610	-27.60	20230331	5200	5.96	20231031	1.54	N	019210	500	152 억		3689596	N	N	1	N	00	N
119	20231110	110323	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5470	-120	5	-2.15	229242760	41810	73.60	5580	5580	5450	7260	3920	5590	5482.96	12.07	0	16930	5770	5680	5590	5500	5410	5635	5455	153	1670	500	4020	10	1	30573819	1672	5.84	0.56	12	0.14	937.00	9784.00	7610	20230331	-28.12	5200	20231031	5.19	7610	-28.12	20230331	5200	5.19	20231031	7610	-28.12	20230331	5200	5.19	20231031	1.54	N	019210	500	152 억		3689596	N	N	1	N	00	N
120	20231110	100324	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5540	-50	5	-0.89	31664990	5740	10.10	5580	5580	5500	7260	3920	5590	5516.52	12.07	0	-327	5770	5680	5590	5500	5410	5635	5455	153	1670	500	4020	10	1	30573819	1694	5.91	0.57	12	0.02	937.00	9784.00	7610	20230331	-27.20	5200	20231031	6.54	7610	-27.20	20230331	5200	6.54	20231031	7610	-27.20	20230331	5200	6.54	20231031	1.54	N	019210	500	152 억		3689596	N	N	1	N	00	N
121	20231110	090319	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5520	-70	5	-1.25	2416590	438	0.77	5580	5580	5500	7260	3920	5590	5517.00	12.07	0	-7	5770	5680	5590	5500	5410	5635	5455	153	1670	500	4020	10	1	30573819	1688	5.89	0.56	12	0.00	937.00	9784.00	7610	20230331	-27.46	5200	20231031	6.15	7610	-27.46	20230331	5200	6.15	20231031	7610	-27.46	20230331	5200	6.15	20231031	1.54	N	019210	500	152 억		3689596	N	N	1	N	00	N
122	20231109	160316	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5590	-40	5	-0.71	314625130	56809	106.25	5650	5680	5500	7310	3950	5630	5537.97	12.05	0	5138	5770	5700	5650	5580	5530	5675	5555	153	1680	500	4050	10	1	30573819	1709	5.97	0.57	12	0.19	937.00	9784.00	7610	20230331	-26.54	5200	20231031	7.50	7610	-26.54	20230331	5200	7.50	20231031	7610	-26.54	20230331	5200	7.50	20231031	1.54	N	019210	500	152 억		3684597	N	N	1	N	00	N
123	20231109	150318	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5560	-70	5	-1.24	300795650	54329	101.61	5650	5680	5500	7310	3950	5630	5536.56	12.05	0	5513	5770	5700	5650	5580	5530	5675	5555	153	1680	500	4050	10	1	30573819	1700	5.93	0.57	12	0.18	937.00	9784.00	7610	20230331	-26.94	5200	20231031	6.92	7610	-26.94	20230331	5200	6.92	20231031	7610	-26.94	20230331	5200	6.92	20231031	1.54	N	019210	500	152 억		3684597	N	N	2	N	00	N
124	20231109	140316	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5540	-90	5	-1.60	284185570	51336	96.01	5650	5680	5500	7310	3950	5630	5535.79	12.05	0	5708	5770	5700	5650	5580	5530	5675	5555	153	1680	500	4050	10	1	30573819	1694	5.91	0.57	12	0.17	937.00	9784.00	7610	20230331	-27.20	5200	20231031	6.54	7610	-27.20	20230331	5200	6.54	20231031	7610	-27.20	20230331	5200	6.54	20231031	1.54	N	019210	500	152 억		3684597	N	N	2	N	00	N
125	20231109	130317	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5540	-90	5	-1.60	267588280	48339	90.41	5650	5680	5500	7310	3950	5630	5535.66	12.05	0	5825	5770	5700	5650	5580	5530	5675	5555	153	1680	500	4050	10	1	30573819	1694	5.91	0.57	12	0.16	937.00	9784.00	7610	20230331	-27.20	5200	20231031	6.54	7610	-27.20	20230331	5200	6.54	20231031	7610	-27.20	20230331	5200	6.54	20231031	1.54	N	019210	500	152 억		3684597	N	N	2	N	00	N
126	20231109	120318	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5560	-70	5	-1.24	124629820	22428	41.95	5650	5680	5510	7310	3950	5630	5556.89	12.05	0	1833	5770	5700	5650	5580	5530	5675	5555	153	1680	500	4050	10	1	30573819	1700	5.93	0.57	12	0.07	937.00	9784.00	7610	20230331	-26.94	5200	20231031	6.92	7610	-26.94	20230331	5200	6.92	20231031	7610	-26.94	20230331	5200	6.92	20231031	1.54	N	019210	500	152 억		3684597	N	N	2	N	00	N
127	20231109	110318	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5560	-70	5	-1.24	101831820	18329	34.28	5650	5680	5510	7310	3950	5630	5555.78	12.05	0	1560	5770	5700	5650	5580	5530	5675	5555	153	1680	500	4050	10	1	30573819	1700	5.93	0.57	12	0.06	937.00	9784.00	7610	20230331	-26.94	5200	20231031	6.92	7610	-26.94	20230331	5200	6.92	20231031	7610	-26.94	20230331	5200	6.92	20231031	1.54	N	019210	500	152 억		3684597	N	N	2	N	00	N
128	20231109	100315	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5580	-50	5	-0.89	63013100	11318	21.17	5650	5680	5530	7310	3950	5630	5567.51	12.05	0	-90	5770	5700	5650	5580	5530	5675	5555	153	1680	500	4050	10	1	30573819	1706	5.96	0.57	12	0.04	937.00	9784.00	7610	20230331	-26.68	5200	20231031	7.31	7610	-26.68	20230331	5200	7.31	20231031	7610	-26.68	20230331	5200	7.31	20231031	1.54	N	019210	500	152 억		3684597	N	N	2	N	00	N
129	20231109	090316	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5680	50	2	0.89	107760	19	0.04	5650	5680	5650	7310	3950	5630	5671.58	12.05	0	0	5770	5700	5650	5580	5530	5675	5555	153	1680	500	4050	10	1	30573819	1737	6.06	0.58	12	0.00	937.00	9784.00	7610	20230331	-25.36	5200	20231031	9.23	7610	-25.36	20230331	5200	9.23	20231031	7610	-25.36	20230331	5200	9.23	20231031	1.54	N	019210	500	152 억		3684597	N	N	2	N	00	N
130	20231108	160315	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5630	-10	5	-0.18	302389460	53457	82.40	5650	5720	5600	7330	3950	5640	5656.69	12.05	0	523	5800	5720	5620	5540	5440	5730	5550	153	1690	500	4060	10	1	30573819	1721	6.01	0.58	12	0.17	937.00	9784.00	7610	20230331	-26.02	5200	20231031	8.27	7610	-26.02	20230331	5200	8.27	20231031	7610	-26.02	20230331	5200	8.27	20231031	1.52	N	019210	500	152 억		3684659	N	N	2	N	00	N
131	20231108	150317	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5640	0	3	0.00	278900650	49287	75.97	5650	5720	5600	7330	3950	5640	5658.71	12.05	0	584	5800	5720	5620	5540	5440	5730	5550	153	1690	500	4060	10	1	30573819	1724	6.02	0.58	12	0.16	937.00	9784.00	7610	20230331	-25.89	5200	20231031	8.46	7610	-25.89	20230331	5200	8.46	20231031	7610	-25.89	20230331	5200	8.46	20231031	1.52	N	019210	500	152 억		3684659	N	N	0	N	00	N
132	20231108	140315	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5660	20	2	0.35	261710990	46239	71.27	5650	5720	5600	7330	3950	5640	5659.96	12.05	0	639	5800	5720	5620	5540	5440	5730	5550	153	1690	500	4060	10	1	30573819	1730	6.04	0.58	12	0.15	937.00	9784.00	7610	20230331	-25.62	5200	20231031	8.85	7610	-25.62	20230331	5200	8.85	20231031	7610	-25.62	20230331	5200	8.85	20231031	1.52	N	019210	500	152 억		3684659	N	N	0	N	00	N
133	20231108	130316	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5650	10	2	0.18	226356990	39982	61.63	5650	5720	5600	7330	3950	5640	5661.47	12.05	0	108	5800	5720	5620	5540	5440	5730	5550	153	1690	500	4060	10	1	30573819	1727	6.03	0.58	12	0.13	937.00	9784.00	7610	20230331	-25.76	5200	20231031	8.65	7610	-25.76	20230331	5200	8.65	20231031	7610	-25.76	20230331	5200	8.65	20231031	1.52	N	019210	500	152 억		3684659	N	N	0	N	00	N
134	20231108	120317	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5680	40	2	0.71	170719630	30144	46.46	5650	5720	5600	7330	3950	5640	5663.47	12.05	0	-789	5800	5720	5620	5540	5440	5730	5550	153	1690	500	4060	10	1	30573819	1737	6.06	0.58	12	0.10	937.00	9784.00	7610	20230331	-25.36	5200	20231031	9.23	7610	-25.36	20230331	5200	9.23	20231031	7610	-25.36	20230331	5200	9.23	20231031	1.52	N	019210	500	152 억		3684659	N	N	0	N	00	N
135	20231108	110315	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5640	0	3	0.00	93371250	16551	25.51	5650	5720	5600	7330	3950	5640	5641.43	12.05	0	1159	5800	5720	5620	5540	5440	5730	5550	153	1690	500	4060	10	1	30573819	1724	6.02	0.58	12	0.05	937.00	9784.00	7610	20230331	-25.89	5200	20231031	8.46	7610	-25.89	20230331	5200	8.46	20231031	7610	-25.89	20230331	5200	8.46	20231031	1.52	N	019210	500	152 억		3684659	N	N	0	N	00	N
136	20231108	100315	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5620	-20	5	-0.35	63420840	11221	17.30	5650	5720	5600	7330	3950	5640	5651.98	12.05	0	1259	5800	5720	5620	5540	5440	5730	5550	153	1690	500	4060	10	1	30573819	1718	6.00	0.57	12	0.04	937.00	9784.00	7610	20230331	-26.15	5200	20231031	8.08	7610	-26.15	20230331	5200	8.08	20231031	7610	-26.15	20230331	5200	8.08	20231031	1.52	N	019210	500	152 억		3684659	N	N	0	N	00	N
137	20231108	090314	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5690	50	2	0.89	3071920	543	0.84	5650	5690	5650	7330	3950	5640	5657.38	12.05	0	-440	5800	5720	5620	5540	5440	5730	5550	153	1690	500	4060	10	1	30573819	1740	6.07	0.58	12	0.00	937.00	9784.00	7610	20230331	-25.23	5200	20231031	9.42	7610	-25.23	20230331	5200	9.42	20231031	7610	-25.23	20230331	5200	9.42	20231031	1.52	N	019210	500	152 억		3684659	N	N	0	N	00	N
138	20231107	160315	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5640	10	2	0.18	361477260	64329	60.58	5640	5700	5520	7310	3950	5630	5619.20	12.07	0	-6776	5743	5686	5593	5536	5443	5715	5565	153	1680	500	4050	10	1	30573819	1724	6.02	0.58	12	0.21	937.00	9784.00	7610	20230331	-25.89	5200	20231031	8.46	7610	-25.89	20230331	5200	8.46	20231031	7610	-25.89	20230331	5200	8.46	20231031	1.54	N	019210	500	152 억		3691248	N	N	0	N	00	N
139	20231107	150316	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5650	20	2	0.36	343688280	61175	57.61	5640	5700	5520	7310	3950	5630	5618.12	12.07	0	-6515	5743	5686	5593	5536	5443	5715	5565	153	1680	500	4050	10	1	30573819	1727	6.03	0.58	12	0.20	937.00	9784.00	7610	20230331	-25.76	5200	20231031	8.65	7610	-25.76	20230331	5200	8.65	20231031	7610	-25.76	20230331	5200	8.65	20231031	1.54	N	019210	500	152 억		3691248	N	N	0	N	00	N
140	20231107	140317	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5610	-20	5	-0.36	319556850	56869	53.56	5640	5700	5520	7310	3950	5630	5619.17	12.07	0	-7627	5743	5686	5593	5536	5443	5715	5565	153	1680	500	4050	10	1	30573819	1715	5.99	0.57	12	0.19	937.00	9784.00	7610	20230331	-26.28	5200	20231031	7.88	7610	-26.28	20230331	5200	7.88	20231031	7610	-26.28	20230331	5200	7.88	20231031	1.54	N	019210	500	152 억		3691248	N	N	0	N	00	N
141	20231107	130316	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5620	-10	5	-0.18	267796230	47727	44.95	5640	5680	5520	7310	3950	5630	5611.00	12.07	0	-7460	5743	5686	5593	5536	5443	5715	5565	153	1680	500	4050	10	1	30573819	1718	6.00	0.57	12	0.16	937.00	9784.00	7610	20230331	-26.15	5200	20231031	8.08	7610	-26.15	20230331	5200	8.08	20231031	7610	-26.15	20230331	5200	8.08	20231031	1.54	N	019210	500	152 억		3691248	N	N	0	N	00	N
142	20231107	120314	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5630	0	3	0.00	240343560	42807	40.31	5640	5680	5520	7310	3950	5630	5614.59	12.07	0	-5981	5743	5686	5593	5536	5443	5715	5565	153	1680	500	4050	10	1	30573819	1721	6.01	0.58	12	0.14	937.00	9784.00	7610	20230331	-26.02	5200	20231031	8.27	7610	-26.02	20230331	5200	8.27	20231031	7610	-26.02	20230331	5200	8.27	20231031	1.54	N	019210	500	152 억		3691248	N	N	0	N	00	N
143	20231107	110315	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5640	10	2	0.18	174144360	31067	29.26	5640	5680	5520	7310	3950	5630	5605.45	12.07	0	-829	5743	5686	5593	5536	5443	5715	5565	153	1680	500	4050	10	1	30573819	1724	6.02	0.58	12	0.10	937.00	9784.00	7610	20230331	-25.89	5200	20231031	8.46	7610	-25.89	20230331	5200	8.46	20231031	7610	-25.89	20230331	5200	8.46	20231031	1.54	N	019210	500	152 억		3691248	N	N	0	N	00	N
144	20231107	100318	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5610	-20	5	-0.36	126178110	22493	21.18	5640	5680	5520	7310	3950	5630	5609.66	12.07	0	-1482	5743	5686	5593	5536	5443	5715	5565	153	1680	500	4050	10	1	30573819	1715	5.99	0.57	12	0.07	937.00	9784.00	7610	20230331	-26.28	5200	20231031	7.88	7610	-26.28	20230331	5200	7.88	20231031	7610	-26.28	20230331	5200	7.88	20231031	1.54	N	019210	500	152 억		3691248	N	N	0	N	00	N
145	20231107	090310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5590	-40	5	-0.71	21361000	3800	3.58	5640	5650	5590	7310	3950	5630	5621.32	12.07	0	-3640	5743	5686	5593	5536	5443	5715	5565	153	1680	500	4050	10	1	30573819	1709	5.97	0.57	12	0.01	937.00	9784.00	7610	20230331	-26.54	5200	20231031	7.50	7610	-26.54	20230331	5200	7.50	20231031	7610	-26.54	20230331	5200	7.50	20231031	1.54	N	019210	500	152 억		3691248	N	N	0	N	00	N
146	20231106	160308	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5630	130	2	2.36	586567950	105519	213.01	5570	5650	5500	7150	3850	5500	5558.88	12.04	0	9678	5633	5566	5503	5436	5373	5565	5435	153	1650	500	3960	10	1	30573819	1721	6.01	0.58	12	0.35	937.00	9784.00	7610	20230331	-26.02	5200	20231031	8.27	7610	-26.02	20230331	5200	8.27	20231031	7610	-26.02	20230331	5200	8.27	20231031	1.51	N	019210	500	152 억		3680884	N	N	0	N	00	N
147	20231106	150310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5630	130	2	2.36	547759790	98619	199.08	5570	5650	5500	7150	3850	5500	5554.30	12.04	0	9439	5633	5566	5503	5436	5373	5565	5435	153	1650	500	3960	10	1	30573819	1721	6.01	0.58	12	0.32	937.00	9784.00	7610	20230331	-26.02	5200	20231031	8.27	7610	-26.02	20230331	5200	8.27	20231031	7610	-26.02	20230331	5200	8.27	20231031	1.51	N	019210	500	152 억		3680884	N	N	0	N	00	N
148	20231106	140309	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5630	130	2	2.36	480615850	86661	174.94	5570	5640	5500	7150	3850	5500	5545.93	12.04	0	10322	5633	5566	5503	5436	5373	5565	5435	153	1650	500	3960	10	1	30573819	1721	6.01	0.58	12	0.28	937.00	9784.00	7610	20230331	-26.02	5200	20231031	8.27	7610	-26.02	20230331	5200	8.27	20231031	7610	-26.02	20230331	5200	8.27	20231031	1.51	N	019210	500	152 억		3680884	N	N	0	N	00	N
149	20231106	130312	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5560	60	2	1.09	436642220	78802	159.08	5570	5640	5500	7150	3850	5500	5541.00	12.04	0	8820	5633	5566	5503	5436	5373	5565	5435	153	1650	500	3960	10	1	30573819	1700	5.93	0.57	12	0.26	937.00	9784.00	7610	20230331	-26.94	5200	20231031	6.92	7610	-26.94	20230331	5200	6.92	20231031	7610	-26.94	20230331	5200	6.92	20231031	1.51	N	019210	500	152 억		3680884	N	N	0	N	00	N
150	20231106	120311	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5540	40	2	0.73	409157480	73853	149.09	5570	5640	5500	7150	3850	5500	5540.16	12.04	0	8065	5633	5566	5503	5436	5373	5565	5435	153	1650	500	3960	10	1	30573819	1694	5.91	0.57	12	0.24	937.00	9784.00	7610	20230331	-27.20	5200	20231031	6.54	7610	-27.20	20230331	5200	6.54	20231031	7610	-27.20	20230331	5200	6.54	20231031	1.51	N	019210	500	152 억		3680884	N	N	0	N	00	N
151	20231106	110311	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5540	40	2	0.73	243139460	43926	88.67	5570	5590	5500	7150	3850	5500	5535.21	12.04	0	1784	5633	5566	5503	5436	5373	5565	5435	153	1650	500	3960	10	1	30573819	1694	5.91	0.57	12	0.14	937.00	9784.00	7610	20230331	-27.20	5200	20231031	6.54	7610	-27.20	20230331	5200	6.54	20231031	7610	-27.20	20230331	5200	6.54	20231031	1.51	N	019210	500	152 억		3680884	N	N	0	N	00	N
152	20231106	100256	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5570	70	2	1.27	101326360	18233	36.81	5570	5590	5510	7150	3850	5500	5557.31	12.04	0	-477	5633	5566	5503	5436	5373	5565	5435	153	1650	500	3960	10	1	30573819	1703	5.94	0.57	12	0.06	937.00	9784.00	7610	20230331	-26.81	5200	20231031	7.12	7610	-26.81	20230331	5200	7.12	20231031	7610	-26.81	20230331	5200	7.12	20231031	1.51	N	019210	500	152 억		3680884	N	N	0	N	00	N
153	20231106	090311	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5530	30	2	0.55	4826090	871	1.76	5570	5570	5530	7150	3850	5500	5540.86	12.04	0	-18	5633	5566	5503	5436	5373	5565	5435	153	1650	500	3960	10	1	30573819	1691	5.90	0.57	12	0.00	937.00	9784.00	7610	20230331	-27.33	5200	20231031	6.35	7610	-27.33	20230331	5200	6.35	20231031	7610	-27.33	20230331	5200	6.35	20231031	1.51	N	019210	500	152 억		3680884	N	N	0	N	00	N
154	20231103	160306	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5500	50	2	0.92	271826980	49476	84.97	5500	5570	5440	7080	3820	5450	5494.12	12.04	0	-1777	5556	5502	5446	5392	5336	5530	5420	153	1630	500	3920	10	1	30573819	1682	5.87	0.56	12	0.16	937.00	9784.00	7610	20230331	-27.73	5200	20231031	5.77	7610	-27.73	20230331	5200	5.77	20231031	7610	-27.73	20230331	5200	5.77	20231031	1.49	N	019210	500	152 억		3682394	N	N	0	N	00	N
155	20231103	150307	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5520	70	2	1.28	260497000	47422	81.44	5500	5570	5440	7080	3820	5450	5493.17	12.04	0	-1693	5556	5502	5446	5392	5336	5530	5420	153	1630	500	3920	10	1	30573819	1688	5.89	0.56	12	0.16	937.00	9784.00	7610	20230331	-27.46	5200	20231031	6.15	7610	-27.46	20230331	5200	6.15	20231031	7610	-27.46	20230331	5200	6.15	20231031	1.49	N	019210	500	152 억		3682394	N	N	0	N	00	N
156	20231103	140308	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5480	30	2	0.55	152771870	27888	47.89	5500	5520	5440	7080	3820	5450	5478.05	12.04	0	-1377	5556	5502	5446	5392	5336	5530	5420	153	1630	500	3920	10	1	30573819	1675	5.85	0.56	12	0.09	937.00	9784.00	7610	20230331	-27.99	5200	20231031	5.38	7610	-27.99	20230331	5200	5.38	20231031	7610	-27.99	20230331	5200	5.38	20231031	1.49	N	019210	500	152 억		3682394	N	N	0	N	00	N
157	20231103	130306	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5490	40	2	0.73	127874080	23347	40.10	5500	5520	5440	7080	3820	5450	5477.11	12.04	0	-1368	5556	5502	5446	5392	5336	5530	5420	153	1630	500	3920	10	1	30573819	1679	5.86	0.56	12	0.08	937.00	9784.00	7610	20230331	-27.86	5200	20231031	5.58	7610	-27.86	20230331	5200	5.58	20231031	7610	-27.86	20230331	5200	5.58	20231031	1.49	N	019210	500	152 억		3682394	N	N	0	N	00	N
158	20231103	120306	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5510	60	2	1.10	100855520	18428	31.65	5500	5520	5440	7080	3820	5450	5472.95	12.04	0	-4220	5556	5502	5446	5392	5336	5530	5420	153	1630	500	3920	10	1	30573819	1685	5.88	0.56	12	0.06	937.00	9784.00	7610	20230331	-27.60	5200	20231031	5.96	7610	-27.60	20230331	5200	5.96	20231031	7610	-27.60	20230331	5200	5.96	20231031	1.49	N	019210	500	152 억		3682394	N	N	0	N	00	N
159	20231103	110309	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5480	30	2	0.55	66595020	12201	20.95	5500	5520	5440	7080	3820	5450	5458.16	12.04	0	-3870	5556	5502	5446	5392	5336	5530	5420	153	1630	500	3920	10	1	30573819	1675	5.85	0.56	12	0.04	937.00	9784.00	7610	20230331	-27.99	5200	20231031	5.38	7610	-27.99	20230331	5200	5.38	20231031	7610	-27.99	20230331	5200	5.38	20231031	1.49	N	019210	500	152 억		3682394	N	N	0	N	00	N
160	20231103	100305	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5450	0	3	0.00	25596060	4682	8.04	5500	5520	5440	7080	3820	5450	5466.91	12.04	0	-2617	5556	5502	5446	5392	5336	5530	5420	153	1630	500	3920	10	1	30573819	1666	5.82	0.56	12	0.02	937.00	9784.00	7610	20230331	-28.38	5200	20231031	4.81	7610	-28.38	20230331	5200	4.81	20231031	7610	-28.38	20230331	5200	4.81	20231031	1.49	N	019210	500	152 억		3682394	N	N	0	N	00	N
161	20231103	090305	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5520	70	2	1.28	572020	104	0.18	5500	5520	5500	7080	3820	5450	5500.19	12.04	0	-15	5556	5502	5446	5392	5336	5530	5420	153	1630	500	3920	10	1	30573819	1688	5.89	0.56	12	0.00	937.00	9784.00	7610	20230331	-27.46	5200	20231031	6.15	7610	-27.46	20230331	5200	6.15	20231031	7610	-27.46	20230331	5200	6.15	20231031	1.49	N	019210	500	152 억		3682394	N	N	0	N	00	N
162	20231102	160303	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5450	110	2	2.06	317804910	58207	184.19	5390	5500	5390	6940	3740	5340	5460.09	12.04	0	1947	5393	5366	5323	5296	5253	5380	5310	153	1600	500	3840	10	1	30573819	1666	5.82	0.56	12	0.19	937.00	9784.00	7610	20230331	-28.38	5200	20231031	4.81	7610	-28.38	20230331	5200	4.81	20231031	7610	-28.38	20230331	5200	4.81	20231031	1.47	N	019210	500	152 억		3680031	N	N	0	N	00	N
163	20231102	150308	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5470	130	2	2.43	295142600	54050	171.03	5390	5500	5390	6940	3740	5340	5460.55	12.04	0	1180	5393	5366	5323	5296	5253	5380	5310	153	1600	500	3840	10	1	30573819	1672	5.84	0.56	12	0.18	937.00	9784.00	7610	20230331	-28.12	5200	20231031	5.19	7610	-28.12	20230331	5200	5.19	20231031	7610	-28.12	20230331	5200	5.19	20231031	1.47	N	019210	500	152 억		3680031	N	N	0	N	00	N
164	20231102	140304	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5450	110	2	2.06	287006420	52558	166.31	5390	5500	5390	6940	3740	5340	5460.76	12.04	0	1642	5393	5366	5323	5296	5253	5380	5310	153	1600	500	3840	10	1	30573819	1666	5.82	0.56	12	0.17	937.00	9784.00	7610	20230331	-28.38	5200	20231031	4.81	7610	-28.38	20230331	5200	4.81	20231031	7610	-28.38	20230331	5200	4.81	20231031	1.47	N	019210	500	152 억		3680031	N	N	0	N	00	N
165	20231102	130304	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5470	130	2	2.43	236925980	43381	137.27	5390	5500	5390	6940	3740	5340	5461.51	12.04	0	2387	5393	5366	5323	5296	5253	5380	5310	153	1600	500	3840	10	1	30573819	1672	5.84	0.56	12	0.14	937.00	9784.00	7610	20230331	-28.12	5200	20231031	5.19	7610	-28.12	20230331	5200	5.19	20231031	7610	-28.12	20230331	5200	5.19	20231031	1.47	N	019210	500	152 억		3680031	N	N	0	N	00	N
166	20231102	120302	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5480	140	2	2.62	221045480	40484	128.11	5390	5500	5390	6940	3740	5340	5460.07	12.04	0	2968	5393	5366	5323	5296	5253	5380	5310	153	1600	500	3840	10	1	30573819	1675	5.85	0.56	12	0.13	937.00	9784.00	7610	20230331	-27.99	5200	20231031	5.38	7610	-27.99	20230331	5200	5.38	20231031	7610	-27.99	20230331	5200	5.38	20231031	1.47	N	019210	500	152 억		3680031	N	N	0	N	00	N
167	20231102	110303	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5490	150	2	2.81	207216850	37962	120.13	5390	5500	5390	6940	3740	5340	5458.53	12.04	0	3261	5393	5366	5323	5296	5253	5380	5310	153	1600	500	3840	10	1	30573819	1679	5.86	0.56	12	0.12	937.00	9784.00	7610	20230331	-27.86	5200	20231031	5.58	7610	-27.86	20230331	5200	5.58	20231031	7610	-27.86	20230331	5200	5.58	20231031	1.47	N	019210	500	152 억		3680031	N	N	0	N	00	N
168	20231102	100303	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5470	130	2	2.43	127542610	23456	74.22	5390	5470	5390	6940	3740	5340	5437.53	12.04	0	4484	5393	5366	5323	5296	5253	5380	5310	153	1600	500	3840	10	1	30573819	1672	5.84	0.56	12	0.08	937.00	9784.00	7610	20230331	-28.12	5200	20231031	5.19	7610	-28.12	20230331	5200	5.19	20231031	7610	-28.12	20230331	5200	5.19	20231031	1.47	N	019210	500	152 억		3680031	N	N	0	N	00	N
169	20231102	090307	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5430	90	2	1.69	9515620	1757	5.56	5390	5430	5390	6940	3740	5340	5415.83	12.04	0	264	5393	5366	5323	5296	5253	5380	5310	153	1600	500	3840	10	1	30573819	1660	5.80	0.55	12	0.01	937.00	9784.00	7610	20230331	-28.65	5200	20231031	4.42	7610	-28.65	20230331	5200	4.42	20231031	7610	-28.65	20230331	5200	4.42	20231031	1.47	N	019210	500	152 억		3680031	N	N	0	N	00	N
170	20231101	160304	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5340	60	2	1.14	160908720	30288	23.45	5300	5350	5280	6860	3700	5280	5312.62	12.04	0	-28	5506	5392	5296	5182	5086	5345	5135	153	1580	500	3800	10	1	30573819	1633	5.70	0.55	12	0.10	937.00	9784.00	7610	20230331	-29.83	5200	20231031	2.69	7610	-29.83	20230331	5200	2.69	20231031	7610	-29.83	20230331	5200	2.69	20231031	1.46	N	019210	500	152 억		3679612	N	N	0	N	00	N
171	20231101	150303	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5310	30	2	0.57	139744060	26316	20.37	5300	5350	5280	6860	3700	5280	5310.23	12.04	0	229	5506	5392	5296	5182	5086	5345	5135	153	1580	500	3800	10	1	30573819	1623	5.67	0.54	12	0.09	937.00	9784.00	7610	20230331	-30.22	5200	20231031	2.12	7610	-30.22	20230331	5200	2.12	20231031	7610	-30.22	20230331	5200	2.12	20231031	1.46	N	019210	500	152 억		3679612	N	N	0	N	00	N
172	20231101	140300	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5340	60	2	1.14	111931950	21079	16.32	5300	5350	5280	6860	3700	5280	5310.12	12.04	0	1029	5506	5392	5296	5182	5086	5345	5135	153	1580	500	3800	10	1	30573819	1633	5.70	0.55	12	0.07	937.00	9784.00	7610	20230331	-29.83	5200	20231031	2.69	7610	-29.83	20230331	5200	2.69	20231031	7610	-29.83	20230331	5200	2.69	20231031	1.46	N	019210	500	152 억		3679612	N	N	0	N	00	N
173	20231101	130303	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5310	30	2	0.57	103662630	19522	15.11	5300	5350	5280	6860	3700	5280	5310.04	12.04	0	2317	5506	5392	5296	5182	5086	5345	5135	153	1580	500	3800	10	1	30573819	1623	5.67	0.54	12	0.06	937.00	9784.00	7610	20230331	-30.22	5200	20231031	2.12	7610	-30.22	20230331	5200	2.12	20231031	7610	-30.22	20230331	5200	2.12	20231031	1.46	N	019210	500	152 억		3679612	N	N	0	N	00	N
174	20231101	120308	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5340	60	2	1.14	95223370	17933	13.88	5300	5350	5280	6860	3700	5280	5309.95	12.04	0	1863	5506	5392	5296	5182	5086	5345	5135	153	1580	500	3800	10	1	30573819	1633	5.70	0.55	12	0.06	937.00	9784.00	7610	20230331	-29.83	5200	20231031	2.69	7610	-29.83	20230331	5200	2.69	20231031	7610	-29.83	20230331	5200	2.69	20231031	1.46	N	019210	500	152 억		3679612	N	N	0	N	00	N
175	20231101	110309	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5300	20	2	0.38	86396400	16271	12.60	5300	5350	5280	6860	3700	5280	5309.84	12.04	0	2238	5506	5392	5296	5182	5086	5345	5135	153	1580	500	3800	10	1	30573819	1620	5.66	0.54	12	0.05	937.00	9784.00	7610	20230331	-30.35	5200	20231031	1.92	7610	-30.35	20230331	5200	1.92	20231031	7610	-30.35	20230331	5200	1.92	20231031	1.46	N	019210	500	152 억		3679612	N	N	0	N	00	N
176	20231101	100307	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5340	60	2	1.14	61255390	11530	8.93	5300	5350	5280	6860	3700	5280	5312.70	12.04	0	1992	5506	5392	5296	5182	5086	5345	5135	153	1580	500	3800	10	1	30573819	1633	5.70	0.55	12	0.04	937.00	9784.00	7610	20230331	-29.83	5200	20231031	2.69	7610	-29.83	20230331	5200	2.69	20231031	7610	-29.83	20230331	5200	2.69	20231031	1.46	N	019210	500	152 억		3679612	N	N	0	N	00	N
177	20231101	090308	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5300	20	2	0.38	8250620	1562	1.21	5300	5300	5280	6860	3700	5280	5282.09	12.04	0	111	5506	5392	5296	5182	5086	5345	5135	153	1580	500	3800	10	1	30573819	1620	5.66	0.54	12	0.01	937.00	9784.00	7610	20230331	-30.35	5200	20231031	1.92	7610	-30.35	20230331	5200	1.92	20231031	7610	-30.35	20230331	5200	1.92	20231031	1.46	N	019210	500	152 억		3679612	N	N	0	N	00	N