KissMeData/024840/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	160400	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1484	20	2	1.37	144911680	98272	86.72	1451	1490	1450	1903	1025	1464	1474.52	2.74	0	247	1518	1491	1464	1437	1410	1504	1450	170	439	500	1020	1	1	33952533	504	29.68	0.48	12	0.29	50.00	3075.00	2375	20230504	-37.52	1200	20230103	23.67	2375	-37.52	20230504	1200	23.67	20230103	2375	-37.52	20230504	1200	23.67	20230103	3.59	N	024840	500	169 억		930753	N	N	0	N	00	N
3	20231130	150400	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1478	14	2	0.96	118268556	80319	70.87	1451	1490	1450	1903	1025	1464	1472.49	2.74	0	3280	1518	1491	1464	1437	1410	1504	1450	170	439	500	1020	1	1	33952533	502	29.56	0.48	12	0.24	50.00	3075.00	2375	20230504	-37.77	1200	20230103	23.17	2375	-37.77	20230504	1200	23.17	20230103	2375	-37.77	20230504	1200	23.17	20230103	3.59	N	024840	500	169 억		930753	N	N	0	N	00	N
4	20231130	140358	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1482	18	2	1.23	82000651	55679	49.13	1451	1490	1450	1903	1025	1464	1472.74	2.74	0	-5237	1518	1491	1464	1437	1410	1504	1450	170	439	500	1020	1	1	33952533	503	29.64	0.48	12	0.16	50.00	3075.00	2375	20230504	-37.60	1200	20230103	23.50	2375	-37.60	20230504	1200	23.50	20230103	2375	-37.60	20230504	1200	23.50	20230103	3.59	N	024840	500	169 억		930753	N	N	0	N	00	N
5	20231130	130357	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1478	14	2	0.96	80138478	54421	48.02	1451	1490	1450	1903	1025	1464	1472.57	2.74	0	-4384	1518	1491	1464	1437	1410	1504	1450	170	439	500	1020	1	1	33952533	502	29.56	0.48	12	0.16	50.00	3075.00	2375	20230504	-37.77	1200	20230103	23.17	2375	-37.77	20230504	1200	23.17	20230103	2375	-37.77	20230504	1200	23.17	20230103	3.59	N	024840	500	169 억		930753	N	N	0	N	00	N
6	20231130	120404	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1484	20	2	1.37	65288190	44424	39.20	1451	1490	1450	1903	1025	1464	1469.66	2.74	0	-3721	1518	1491	1464	1437	1410	1504	1450	170	439	500	1020	1	1	33952533	504	29.68	0.48	12	0.13	50.00	3075.00	2375	20230504	-37.52	1200	20230103	23.67	2375	-37.52	20230504	1200	23.67	20230103	2375	-37.52	20230504	1200	23.67	20230103	3.59	N	024840	500	169 억		930753	N	N	0	N	00	N
7	20231130	110400	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1478	14	2	0.96	44391382	30348	26.78	1451	1478	1450	1903	1025	1464	1462.74	2.74	0	-2099	1518	1491	1464	1437	1410	1504	1450	170	439	500	1020	1	1	33952533	502	29.56	0.48	12	0.09	50.00	3075.00	2375	20230504	-37.77	1200	20230103	23.17	2375	-37.77	20230504	1200	23.17	20230103	2375	-37.77	20230504	1200	23.17	20230103	3.59	N	024840	500	169 억		930753	N	N	0	N	00	N
8	20231130	100356	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1466	2	2	0.14	28525453	19556	17.26	1451	1470	1450	1903	1025	1464	1458.65	2.74	0	-2393	1518	1491	1464	1437	1410	1504	1450	170	439	500	1020	1	1	33952533	498	29.32	0.48	12	0.06	50.00	3075.00	2375	20230504	-38.27	1200	20230103	22.17	2375	-38.27	20230504	1200	22.17	20230103	2375	-38.27	20230504	1200	22.17	20230103	3.59	N	024840	500	169 억		930753	N	N	0	N	00	N
9	20231130	090359	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1461	-3	5	-0.20	3709432	2552	2.25	1451	1461	1451	1903	1025	1464	1453.54	2.74	0	-461	1518	1491	1464	1437	1410	1504	1450	170	439	500	1020	1	1	33952533	496	29.22	0.48	12	0.01	50.00	3075.00	2375	20230504	-38.48	1200	20230103	21.75	2375	-38.48	20230504	1200	21.75	20230103	2375	-38.48	20230504	1200	21.75	20230103	3.59	N	024840	500	169 억		930753	N	N	0	N	00	N
10	20231129	160357	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1464	5	2	0.34	166000042	113310	101.28	1457	1491	1437	1896	1022	1459	1465.02	2.79	0	-20393	1486	1472	1453	1439	1420	1479	1446	170	437	500	1020	1	1	33952533	497	29.28	0.48	12	0.33	50.00	3075.00	2375	20230504	-38.36	1200	20230103	22.00	2375	-38.36	20230504	1200	22.00	20230103	2375	-38.36	20230504	1200	22.00	20230103	3.62	N	024840	500	169 억		947689	N	N	0	N	00	N
11	20231129	150359	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1464	5	2	0.34	154199855	105274	94.10	1457	1491	1437	1896	1022	1459	1464.75	2.79	0	-17129	1486	1472	1453	1439	1420	1479	1446	170	437	500	1020	1	1	33952533	497	29.28	0.48	12	0.31	50.00	3075.00	2375	20230504	-38.36	1200	20230103	22.00	2375	-38.36	20230504	1200	22.00	20230103	2375	-38.36	20230504	1200	22.00	20230103	3.62	N	024840	500	169 억		947689	N	N	0	N	00	N
12	20231129	140358	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1470	11	2	0.75	116870777	79788	71.32	1457	1491	1437	1896	1022	1459	1464.77	2.79	0	-12506	1486	1472	1453	1439	1420	1479	1446	170	437	500	1020	1	1	33952533	499	29.40	0.48	12	0.23	50.00	3075.00	2375	20230504	-38.11	1200	20230103	22.50	2375	-38.11	20230504	1200	22.50	20230103	2375	-38.11	20230504	1200	22.50	20230103	3.62	N	024840	500	169 억		947689	N	N	0	N	00	N
13	20231129	130400	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1475	16	2	1.10	86585175	59185	52.90	1457	1491	1437	1896	1022	1459	1462.96	2.79	0	-6915	1486	1472	1453	1439	1420	1479	1446	170	437	500	1020	1	1	33952533	501	29.50	0.48	12	0.17	50.00	3075.00	2375	20230504	-37.89	1200	20230103	22.92	2375	-37.89	20230504	1200	22.92	20230103	2375	-37.89	20230504	1200	22.92	20230103	3.62	N	024840	500	169 억		947689	N	N	0	N	00	N
14	20231129	120400	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1477	18	2	1.23	81404216	55668	49.76	1457	1491	1437	1896	1022	1459	1462.32	2.79	0	-6212	1486	1472	1453	1439	1420	1479	1446	170	437	500	1020	1	1	33952533	501	29.54	0.48	12	0.16	50.00	3075.00	2375	20230504	-37.81	1200	20230103	23.08	2375	-37.81	20230504	1200	23.08	20230103	2375	-37.81	20230504	1200	23.08	20230103	3.62	N	024840	500	169 억		947689	N	N	0	N	00	N
15	20231129	110358	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1460	1	2	0.07	49777580	34211	30.58	1457	1465	1437	1896	1022	1459	1455.02	2.79	0	-1700	1486	1472	1453	1439	1420	1479	1446	170	437	500	1020	1	1	33952533	496	29.20	0.47	12	0.10	50.00	3075.00	2375	20230504	-38.53	1200	20230103	21.67	2375	-38.53	20230504	1200	21.67	20230103	2375	-38.53	20230504	1200	21.67	20230103	3.62	N	024840	500	169 억		947689	N	N	0	N	00	N
16	20231129	100356	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1445	-14	5	-0.96	24179577	16684	14.91	1457	1457	1437	1896	1022	1459	1449.27	2.79	0	-954	1486	1472	1453	1439	1420	1479	1446	170	437	500	1020	1	1	33952533	491	28.90	0.47	12	0.05	50.00	3075.00	2375	20230504	-39.16	1200	20230103	20.42	2375	-39.16	20230504	1200	20.42	20230103	2375	-39.16	20230504	1200	20.42	20230103	3.62	N	024840	500	169 억		947689	N	N	0	N	00	N
17	20231129	090355	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1453	-6	5	-0.41	16947136	11675	10.44	1457	1457	1437	1896	1022	1459	1451.57	2.79	0	-570	1486	1472	1453	1439	1420	1479	1446	170	437	500	1020	1	1	33952533	493	29.06	0.47	12	0.03	50.00	3075.00	2375	20230504	-38.82	1200	20230103	21.08	2375	-38.82	20230504	1200	21.08	20230103	2375	-38.82	20230504	1200	21.08	20230103	3.62	N	024840	500	169 억		947689	N	N	0	N	00	N
18	20231128	160358	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1459	6	2	0.41	161826560	111788	80.21	1454	1467	1434	1888	1018	1453	1447.62	2.79	0	-3641	1509	1481	1462	1434	1415	1471	1424	170	435	500	1010	1	1	33952533	495	29.18	0.47	12	0.33	50.00	3075.00	2375	20230504	-38.57	1200	20230103	21.58	2375	-38.57	20230504	1200	21.58	20230103	2375	-38.57	20230504	1200	21.58	20230103	3.62	N	024840	500	169 억		947153	N	N	0	N	00	N
19	20231128	150334	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1450	-3	5	-0.21	143246011	99014	71.05	1454	1467	1434	1888	1018	1453	1446.72	2.79	0	-1812	1509	1481	1462	1434	1415	1471	1424	170	435	500	1010	1	1	33952533	492	29.00	0.47	12	0.29	50.00	3075.00	2375	20230504	-38.95	1200	20230103	20.83	2375	-38.95	20230504	1200	20.83	20230103	2375	-38.95	20230504	1200	20.83	20230103	3.62	N	024840	500	169 억		947153	N	N	0	N	00	N
20	20231128	140355	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1453	0	3	0.00	119416030	82562	59.24	1454	1467	1434	1888	1018	1453	1446.38	2.79	0	-1889	1509	1481	1462	1434	1415	1471	1424	170	435	500	1010	1	1	33952533	493	29.06	0.47	12	0.24	50.00	3075.00	2375	20230504	-38.82	1200	20230103	21.08	2375	-38.82	20230504	1200	21.08	20230103	2375	-38.82	20230504	1200	21.08	20230103	3.62	N	024840	500	169 억		947153	N	N	0	N	00	N
21	20231128	130355	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1455	2	2	0.14	77012440	53264	38.22	1454	1467	1434	1888	1018	1453	1445.86	2.79	0	23	1509	1481	1462	1434	1415	1471	1424	170	435	500	1010	1	1	33952533	494	29.10	0.47	12	0.16	50.00	3075.00	2375	20230504	-38.74	1200	20230103	21.25	2375	-38.74	20230504	1200	21.25	20230103	2375	-38.74	20230504	1200	21.25	20230103	3.62	N	024840	500	169 억		947153	N	N	0	N	00	N
22	20231128	120355	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1455	2	2	0.14	74935094	51832	37.19	1454	1467	1434	1888	1018	1453	1445.73	2.79	0	236	1509	1481	1462	1434	1415	1471	1424	170	435	500	1010	1	1	33952533	494	29.10	0.47	12	0.15	50.00	3075.00	2375	20230504	-38.74	1200	20230103	21.25	2375	-38.74	20230504	1200	21.25	20230103	2375	-38.74	20230504	1200	21.25	20230103	3.62	N	024840	500	169 억		947153	N	N	0	N	00	N
23	20231128	110355	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1443	-10	5	-0.69	64857881	44880	32.20	1454	1467	1434	1888	1018	1453	1445.14	2.79	0	-129	1509	1481	1462	1434	1415	1471	1424	170	435	500	1010	1	1	33952533	490	28.86	0.47	12	0.13	50.00	3075.00	2375	20230504	-39.24	1200	20230103	20.25	2375	-39.24	20230504	1200	20.25	20230103	2375	-39.24	20230504	1200	20.25	20230103	3.62	N	024840	500	169 억		947153	N	N	0	N	00	N
24	20231128	100355	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1446	-7	5	-0.48	39879706	27557	19.77	1454	1467	1434	1888	1018	1453	1447.17	2.79	0	-1336	1509	1481	1462	1434	1415	1471	1424	170	435	500	1010	1	1	33952533	491	28.92	0.47	12	0.08	50.00	3075.00	2375	20230504	-39.12	1200	20230103	20.50	2375	-39.12	20230504	1200	20.50	20230103	2375	-39.12	20230504	1200	20.50	20230103	3.62	N	024840	500	169 억		947153	N	N	0	N	00	N
25	20231128	090354	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1462	9	2	0.62	3867263	2670	1.92	1454	1462	1434	1888	1018	1453	1448.41	2.79	0	-1096	1509	1481	1462	1434	1415	1471	1424	170	435	500	1010	1	1	33952533	496	29.24	0.48	12	0.01	50.00	3075.00	2375	20230504	-38.44	1200	20230103	21.83	2375	-38.44	20230504	1200	21.83	20230103	2375	-38.44	20230504	1200	21.83	20230103	3.62	N	024840	500	169 억		947153	N	N	0	N	00	N
26	20231127	160356	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1453	-30	5	-2.02	203104427	139366	116.91	1483	1490	1443	1927	1039	1483	1457.38	2.79	0	59	1528	1505	1492	1469	1456	1499	1463	170	444	500	1030	1	1	33952533	493	29.06	0.47	12	0.41	50.00	3075.00	2375	20230504	-38.82	1200	20230103	21.08	2375	-38.82	20230504	1200	21.08	20230103	2375	-38.82	20230504	1200	21.08	20230103	3.57	N	024840	500	169 억		946719	N	N	0	N	00	N
27	20231127	150354	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1450	-33	5	-2.23	190690952	130813	109.74	1483	1490	1443	1927	1039	1483	1457.74	2.79	0	-1162	1528	1505	1492	1469	1456	1499	1463	170	444	500	1030	1	1	33952533	492	29.00	0.47	12	0.39	50.00	3075.00	2375	20230504	-38.95	1200	20230103	20.83	2375	-38.95	20230504	1200	20.83	20230103	2375	-38.95	20230504	1200	20.83	20230103	3.57	N	024840	500	169 억		946719	N	N	0	N	00	N
28	20231127	140357	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1462	-21	5	-1.42	164867439	113047	94.83	1483	1490	1443	1927	1039	1483	1458.40	2.79	0	-3722	1528	1505	1492	1469	1456	1499	1463	170	444	500	1030	1	1	33952533	496	29.24	0.48	12	0.33	50.00	3075.00	2375	20230504	-38.44	1200	20230103	21.83	2375	-38.44	20230504	1200	21.83	20230103	2375	-38.44	20230504	1200	21.83	20230103	3.57	N	024840	500	169 억		946719	N	N	0	N	00	N
29	20231127	130355	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1450	-33	5	-2.23	151227081	103671	86.97	1483	1490	1443	1927	1039	1483	1458.72	2.79	0	-3182	1528	1505	1492	1469	1456	1499	1463	170	444	500	1030	1	1	33952533	492	29.00	0.47	12	0.31	50.00	3075.00	2375	20230504	-38.95	1200	20230103	20.83	2375	-38.95	20230504	1200	20.83	20230103	2375	-38.95	20230504	1200	20.83	20230103	3.57	N	024840	500	169 억		946719	N	N	0	N	00	N
30	20231127	120356	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1452	-31	5	-2.09	77500377	52720	44.23	1483	1490	1450	1927	1039	1483	1470.04	2.79	0	-5157	1528	1505	1492	1469	1456	1499	1463	170	444	500	1030	1	1	33952533	493	29.04	0.47	12	0.16	50.00	3075.00	2375	20230504	-38.86	1200	20230103	21.00	2375	-38.86	20230504	1200	21.00	20230103	2375	-38.86	20230504	1200	21.00	20230103	3.57	N	024840	500	169 억		946719	N	N	0	N	00	N
31	20231127	110351	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1480	-3	5	-0.20	45177573	30597	25.67	1483	1490	1469	1927	1039	1483	1476.54	2.79	0	-8144	1528	1505	1492	1469	1456	1499	1463	170	444	500	1030	1	1	33952533	502	29.60	0.48	12	0.09	50.00	3075.00	2375	20230504	-37.68	1200	20230103	23.33	2375	-37.68	20230504	1200	23.33	20230103	2375	-37.68	20230504	1200	23.33	20230103	3.57	N	024840	500	169 억		946719	N	N	0	N	00	N
32	20231127	100350	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1475	-8	5	-0.54	24739693	16763	14.06	1483	1490	1469	1927	1039	1483	1475.85	2.79	0	-8931	1528	1505	1492	1469	1456	1499	1463	170	444	500	1030	1	1	33952533	501	29.50	0.48	12	0.05	50.00	3075.00	2375	20230504	-37.89	1200	20230103	22.92	2375	-37.89	20230504	1200	22.92	20230103	2375	-37.89	20230504	1200	22.92	20230103	3.57	N	024840	500	169 억		946719	N	N	0	N	00	N
33	20231127	090351	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1483	0	3	0.00	2081349	1403	1.18	1483	1484	1483	1927	1039	1483	1483.50	2.79	0	-1038	1528	1505	1492	1469	1456	1499	1463	170	444	500	1030	1	1	33952533	504	29.66	0.48	12	0.00	50.00	3075.00	2375	20230504	-37.56	1200	20230103	23.58	2375	-37.56	20230504	1200	23.58	20230103	2375	-37.56	20230504	1200	23.58	20230103	3.57	N	024840	500	169 억		946719	N	N	0	N	00	N
34	20231124	160347	57	100.00	KOSDAQ		금속	N	N	N	N		N	1483	-17	5	-1.13	177503684	118984	52.54	1500	1515	1479	1950	1050	1500	1491.81	2.83	0	-16556	1558	1529	1506	1477	1454	1517	1465	170	450	500	1050	1	1	33952533	504	29.66	0.48	12	0.35	50.00	3075.00	2375	20230504	-37.56	1200	20230103	23.58	2375	-37.56	20230504	1200	23.58	20230103	2375	-37.56	20230504	1200	23.58	20230103	3.43	N	024840	500	169 억		961753	N	N	0	N	00	N
35	20231124	150353	57	100.00	KOSDAQ		금속	N	N	N	N		N	1487	-13	5	-0.87	169370769	113506	50.12	1500	1515	1479	1950	1050	1500	1492.16	2.83	0	-15630	1558	1529	1506	1477	1454	1517	1465	170	450	500	1050	1	1	33952533	505	29.74	0.48	12	0.33	50.00	3075.00	2375	20230504	-37.39	1200	20230103	23.92	2375	-37.39	20230504	1200	23.92	20230103	2375	-37.39	20230504	1200	23.92	20230103	3.43	N	024840	500	169 억		961753	N	N	0	N	00	N
36	20231124	140354	57	100.00	KOSDAQ		금속	N	N	N	N		N	1481	-19	5	-1.27	135374538	90559	39.99	1500	1515	1481	1950	1050	1500	1494.87	2.83	0	-13090	1558	1529	1506	1477	1454	1517	1465	170	450	500	1050	1	1	33952533	503	29.62	0.48	12	0.27	50.00	3075.00	2375	20230504	-37.64	1200	20230103	23.42	2375	-37.64	20230504	1200	23.42	20230103	2375	-37.64	20230504	1200	23.42	20230103	3.43	N	024840	500	169 억		961753	N	N	0	N	00	N
37	20231124	130351	57	100.00	KOSDAQ		금속	N	N	N	N		N	1494	-6	5	-0.40	99274295	66281	29.27	1500	1515	1485	1950	1050	1500	1497.77	2.83	0	-4470	1558	1529	1506	1477	1454	1517	1465	170	450	500	1050	1	1	33952533	507	29.88	0.49	12	0.20	50.00	3075.00	2375	20230504	-37.09	1200	20230103	24.50	2375	-37.09	20230504	1200	24.50	20230103	2375	-37.09	20230504	1200	24.50	20230103	3.43	N	024840	500	169 억		961753	N	N	0	N	00	N
38	20231124	120355	57	100.00	KOSDAQ		금속	N	N	N	N		N	1498	-2	5	-0.13	74896002	49945	22.05	1500	1515	1485	1950	1050	1500	1499.57	2.83	0	-4298	1558	1529	1506	1477	1454	1517	1465	170	450	500	1050	1	1	33952533	509	29.96	0.49	12	0.15	50.00	3075.00	2375	20230504	-36.93	1200	20230103	24.83	2375	-36.93	20230504	1200	24.83	20230103	2375	-36.93	20230504	1200	24.83	20230103	3.43	N	024840	500	169 억		961753	N	N	0	N	00	N
39	20231124	110352	57	100.00	KOSDAQ		금속	N	N	N	N		N	1496	-4	5	-0.27	52419647	34954	15.43	1500	1515	1485	1950	1050	1500	1499.67	2.83	0	-3196	1558	1529	1506	1477	1454	1517	1465	170	450	500	1050	1	1	33952533	508	29.92	0.49	12	0.10	50.00	3075.00	2375	20230504	-37.01	1200	20230103	24.67	2375	-37.01	20230504	1200	24.67	20230103	2375	-37.01	20230504	1200	24.67	20230103	3.43	N	024840	500	169 억		961753	N	N	0	N	00	N
40	20231124	100350	57	100.00	KOSDAQ		금속	N	N	N	N		N	1498	-2	5	-0.13	45377473	30254	13.36	1500	1515	1485	1950	1050	1500	1499.88	2.83	0	-3281	1558	1529	1506	1477	1454	1517	1465	170	450	500	1050	1	1	33952533	509	29.96	0.49	12	0.09	50.00	3075.00	2375	20230504	-36.93	1200	20230103	24.83	2375	-36.93	20230504	1200	24.83	20230103	2375	-36.93	20230504	1200	24.83	20230103	3.43	N	024840	500	169 억		961753	N	N	0	N	00	N
41	20231124	090350	57	100.00	KOSDAQ		금속	N	N	N	N		N	1493	-7	5	-0.47	12739271	8498	3.75	1500	1500	1493	1950	1050	1500	1499.07	2.83	0	-670	1558	1529	1506	1477	1454	1517	1465	170	450	500	1050	1	1	33952533	507	29.86	0.49	12	0.03	50.00	3075.00	2375	20230504	-37.14	1200	20230103	24.42	2375	-37.14	20230504	1200	24.42	20230103	2375	-37.14	20230504	1200	24.42	20230103	3.43	N	024840	500	169 억		961753	N	N	0	N	00	N
42	20231123	160346	57	100.00	KOSDAQ		금속	N	N	N	N		N	1500	-8	5	-0.53	336052989	223261	23.58	1535	1535	1483	1960	1056	1508	1505.23	2.97	0	-46640	1630	1568	1497	1435	1364	1600	1467	170	452	500	1050	1	1	33952533	509	30.00	0.49	12	0.66	50.00	3075.00	2375	20230504	-36.84	1200	20230103	25.00	2375	-36.84	20230504	1200	25.00	20230103	2375	-36.84	20230504	1200	25.00	20230103	3.46	N	024840	500	169 억		1008673	N	N	0	N	00	N
43	20231123	150359	57	100.00	KOSDAQ		금속	N	N	N	N		N	1504	-4	5	-0.27	313782091	208325	22.00	1535	1535	1488	1960	1056	1508	1506.21	2.97	0	-45178	1630	1568	1497	1435	1364	1600	1467	170	452	500	1050	1	1	33952533	511	30.08	0.49	12	0.61	50.00	3075.00	2375	20230504	-36.67	1200	20230103	25.33	2375	-36.67	20230504	1200	25.33	20230103	2375	-36.67	20230504	1200	25.33	20230103	3.46	N	024840	500	169 억		1008673	N	N	0	N	00	N
44	20231123	140354	57	100.00	KOSDAQ		금속	N	N	N	N		N	1500	-8	5	-0.53	261204229	173104	18.28	1535	1535	1494	1960	1056	1508	1508.95	2.97	0	-35409	1630	1568	1497	1435	1364	1600	1467	170	452	500	1050	1	1	33952533	509	30.00	0.49	12	0.51	50.00	3075.00	2375	20230504	-36.84	1200	20230103	25.00	2375	-36.84	20230504	1200	25.00	20230103	2375	-36.84	20230504	1200	25.00	20230103	3.46	N	024840	500	169 억		1008673	N	N	0	N	00	N
45	20231123	130356	57	100.00	KOSDAQ		금속	N	N	N	N		N	1510	2	2	0.13	216578270	143417	15.15	1535	1535	1494	1960	1056	1508	1510.14	2.97	0	-22705	1630	1568	1497	1435	1364	1600	1467	170	452	500	1050	1	1	33952533	513	30.20	0.49	12	0.42	50.00	3075.00	2375	20230504	-36.42	1200	20230103	25.83	2375	-36.42	20230504	1200	25.83	20230103	2375	-36.42	20230504	1200	25.83	20230103	3.46	N	024840	500	169 억		1008673	N	N	0	N	00	N
46	20231123	120351	57	100.00	KOSDAQ		금속	N	N	N	N		N	1510	2	2	0.13	198767045	131571	13.90	1535	1535	1494	1960	1056	1508	1510.73	2.97	0	-23887	1630	1568	1497	1435	1364	1600	1467	170	452	500	1050	1	1	33952533	513	30.20	0.49	12	0.39	50.00	3075.00	2375	20230504	-36.42	1200	20230103	25.83	2375	-36.42	20230504	1200	25.83	20230103	2375	-36.42	20230504	1200	25.83	20230103	3.46	N	024840	500	169 억		1008673	N	N	0	N	00	N
47	20231123	110358	57	100.00	KOSDAQ		금속	N	N	N	N		N	1509	1	2	0.07	172576527	114202	12.06	1535	1535	1494	1960	1056	1508	1511.16	2.97	0	-22861	1630	1568	1497	1435	1364	1600	1467	170	452	500	1050	1	1	33952533	512	30.18	0.49	12	0.34	50.00	3075.00	2375	20230504	-36.46	1200	20230103	25.75	2375	-36.46	20230504	1200	25.75	20230103	2375	-36.46	20230504	1200	25.75	20230103	3.46	N	024840	500	169 억		1008673	N	N	0	N	00	N
48	20231123	100352	57	100.00	KOSDAQ		금속	N	N	N	N		N	1496	-12	5	-0.80	156567730	103577	10.94	1535	1535	1494	1960	1056	1508	1511.62	2.97	0	-18985	1630	1568	1497	1435	1364	1600	1467	170	452	500	1050	1	1	33952533	508	29.92	0.49	12	0.31	50.00	3075.00	2375	20230504	-37.01	1200	20230103	24.67	2375	-37.01	20230504	1200	24.67	20230103	2375	-37.01	20230504	1200	24.67	20230103	3.46	N	024840	500	169 억		1008673	N	N	0	N	00	N
49	20231123	090348	57	100.00	KOSDAQ		금속	N	N	N	N		N	1521	13	2	0.86	65837667	43202	4.56	1535	1535	1508	1960	1056	1508	1524.10	2.97	0	-16581	1630	1568	1497	1435	1364	1600	1467	170	452	500	1050	1	1	33952533	516	30.42	0.49	12	0.13	50.00	3075.00	2375	20230504	-35.96	1200	20230103	26.75	2375	-35.96	20230504	1200	26.75	20230103	2375	-35.96	20230504	1200	26.75	20230103	3.46	N	024840	500	169 억		1008673	N	N	0	N	00	N
50	20231122	160340	57	100.00	KOSDAQ		금속	N	N	N	N		N	1508	62	2	4.29	1427568067	944935	670.39	1426	1559	1426	1879	1013	1446	1510.76	2.87	0	51828	1479	1462	1433	1416	1387	1471	1425	170	433	500	1010	1	1	33952533	512	30.16	0.49	12	2.78	50.00	3075.00	2375	20230504	-36.51	1200	20230103	25.67	2375	-36.51	20230504	1200	25.67	20230103	2375	-36.51	20230504	1200	25.67	20230103	3.47	N	024840	500	169 억		975346	N	N	0	N	00	N
51	20231122	150347	57	100.00	KOSDAQ		금속	N	N	N	N		N	1496	50	2	3.46	1398714517	925757	656.78	1426	1559	1426	1879	1013	1446	1510.89	2.87	0	54797	1479	1462	1433	1416	1387	1471	1425	170	433	500	1010	1	1	33952533	508	29.92	0.49	12	2.73	50.00	3075.00	2375	20230504	-37.01	1200	20230103	24.67	2375	-37.01	20230504	1200	24.67	20230103	2375	-37.01	20230504	1200	24.67	20230103	3.47	N	024840	500	169 억		975346	N	N	0	N	00	N
52	20231122	140341	57	100.00	KOSDAQ		금속	N	N	N	N		N	1483	37	2	2.56	1363501583	902195	640.07	1426	1559	1426	1879	1013	1446	1511.32	2.87	0	59259	1479	1462	1433	1416	1387	1471	1425	170	433	500	1010	1	1	33952533	504	29.66	0.48	12	2.66	50.00	3075.00	2375	20230504	-37.56	1200	20230103	23.58	2375	-37.56	20230504	1200	23.58	20230103	2375	-37.56	20230504	1200	23.58	20230103	3.47	N	024840	500	169 억		975346	N	N	0	N	00	N
53	20231122	130354	57	100.00	KOSDAQ		금속	N	N	N	N		N	1500	54	2	3.73	1302633124	861402	611.13	1426	1559	1426	1879	1013	1446	1512.22	2.87	0	59453	1479	1462	1433	1416	1387	1471	1425	170	433	500	1010	1	1	33952533	509	30.00	0.49	12	2.54	50.00	3075.00	2375	20230504	-36.84	1200	20230103	25.00	2375	-36.84	20230504	1200	25.00	20230103	2375	-36.84	20230504	1200	25.00	20230103	3.47	N	024840	500	169 억		975346	N	N	0	N	00	N
54	20231122	120355	57	100.00	KOSDAQ		금속	N	N	N	N		N	1508	62	2	4.29	1254853695	829647	588.60	1426	1559	1426	1879	1013	1446	1512.52	2.87	0	59514	1479	1462	1433	1416	1387	1471	1425	170	433	500	1010	1	1	33952533	512	30.16	0.49	12	2.44	50.00	3075.00	2375	20230504	-36.51	1200	20230103	25.67	2375	-36.51	20230504	1200	25.67	20230103	2375	-36.51	20230504	1200	25.67	20230103	3.47	N	024840	500	169 억		975346	N	N	0	N	00	N
55	20231122	110407	57	100.00	KOSDAQ		금속	N	N	N	N		N	1518	72	2	4.98	755437075	504351	357.82	1426	1529	1426	1879	1013	1446	1497.84	2.87	0	68131	1479	1462	1433	1416	1387	1471	1425	170	433	500	1010	1	1	33952533	515	30.36	0.49	12	1.49	50.00	3075.00	2375	20230504	-36.08	1200	20230103	26.50	2375	-36.08	20230504	1200	26.50	20230103	2375	-36.08	20230504	1200	26.50	20230103	3.47	N	024840	500	169 억		975346	N	N	0	N	00	N
56	20231122	100400	57	100.00	KOSDAQ		금속	N	N	N	N		N	1500	54	2	3.73	487500636	326784	231.84	1426	1520	1426	1879	1013	1446	1491.81	2.87	0	-10177	1479	1462	1433	1416	1387	1471	1425	170	433	500	1010	1	1	33952533	509	30.00	0.49	12	0.96	50.00	3075.00	2375	20230504	-36.84	1200	20230103	25.00	2375	-36.84	20230504	1200	25.00	20230103	2375	-36.84	20230504	1200	25.00	20230103	3.47	N	024840	500	169 억		975346	N	N	0	N	00	N
57	20231122	090341	57	100.00	KOSDAQ		금속	N	N	N	N		N	1440	-6	5	-0.41	5125052	3579	2.54	1426	1440	1426	1879	1013	1446	1431.98	2.87	0	-387	1479	1462	1433	1416	1387	1471	1425	170	433	500	1010	1	1	33952533	489	28.80	0.47	12	0.01	50.00	3075.00	2375	20230504	-39.37	1200	20230103	20.00	2375	-39.37	20230504	1200	20.00	20230103	2375	-39.37	20230504	1200	20.00	20230103	3.47	N	024840	500	169 억		975346	N	N	0	N	00	N
58	20231121	160344	57	100.00	KOSDAQ		금속	N	N	N	N		N	1446	35	2	2.48	200308748	140203	207.46	1411	1450	1404	1834	988	1411	1428.69	2.84	0	8988	1439	1425	1406	1392	1373	1432	1399	170	423	500	980	1	1	33952533	491	28.92	0.47	12	0.41	50.00	3075.00	2375	20230504	-39.12	1200	20230103	20.50	2375	-39.12	20230504	1200	20.50	20230103	2375	-39.12	20230504	1200	20.50	20230103	3.50	N	024840	500	169 억		963285	N	N	0	N	00	N
59	20231121	150345	57	100.00	KOSDAQ		금속	N	N	N	N		N	1428	17	2	1.20	181261656	127006	187.93	1411	1450	1404	1834	988	1411	1427.19	2.84	0	11061	1439	1425	1406	1392	1373	1432	1399	170	423	500	980	1	1	33952533	485	28.56	0.46	12	0.37	50.00	3075.00	2375	20230504	-39.87	1200	20230103	19.00	2375	-39.87	20230504	1200	19.00	20230103	2375	-39.87	20230504	1200	19.00	20230103	3.50	N	024840	500	169 억		963285	N	N	0	N	00	N
60	20231121	140340	57	100.00	KOSDAQ		금속	N	N	N	N		N	1443	32	2	2.27	162793473	114090	168.82	1411	1450	1404	1834	988	1411	1426.89	2.84	0	7484	1439	1425	1406	1392	1373	1432	1399	170	423	500	980	1	1	33952533	490	28.86	0.47	12	0.34	50.00	3075.00	2375	20230504	-39.24	1200	20230103	20.25	2375	-39.24	20230504	1200	20.25	20230103	2375	-39.24	20230504	1200	20.25	20230103	3.50	N	024840	500	169 억		963285	N	N	0	N	00	N
61	20231121	130341	57	100.00	KOSDAQ		금속	N	N	N	N		N	1429	18	2	1.28	98644987	69660	103.08	1411	1429	1404	1834	988	1411	1416.09	2.84	0	16396	1439	1425	1406	1392	1373	1432	1399	170	423	500	980	1	1	33952533	485	28.58	0.46	12	0.21	50.00	3075.00	2375	20230504	-39.83	1200	20230103	19.08	2375	-39.83	20230504	1200	19.08	20230103	2375	-39.83	20230504	1200	19.08	20230103	3.50	N	024840	500	169 억		963285	N	N	0	N	00	N
62	20231121	120339	57	100.00	KOSDAQ		금속	N	N	N	N		N	1428	17	2	1.20	84407854	59686	88.32	1411	1428	1404	1834	988	1411	1414.20	2.84	0	14349	1439	1425	1406	1392	1373	1432	1399	170	423	500	980	1	1	33952533	485	28.56	0.46	12	0.18	50.00	3075.00	2375	20230504	-39.87	1200	20230103	19.00	2375	-39.87	20230504	1200	19.00	20230103	2375	-39.87	20230504	1200	19.00	20230103	3.50	N	024840	500	169 억		963285	N	N	0	N	00	N
63	20231121	110339	57	100.00	KOSDAQ		금속	N	N	N	N		N	1418	7	2	0.50	60518199	42893	63.47	1411	1419	1404	1834	988	1411	1410.91	2.84	0	12148	1439	1425	1406	1392	1373	1432	1399	170	423	500	980	1	1	33952533	481	28.36	0.46	12	0.13	50.00	3075.00	2375	20230504	-40.29	1200	20230103	18.17	2375	-40.29	20230504	1200	18.17	20230103	2375	-40.29	20230504	1200	18.17	20230103	3.50	N	024840	500	169 억		963285	N	N	0	N	00	N
64	20231121	100331	57	100.00	KOSDAQ		금속	N	N	N	N		N	1408	-3	5	-0.21	43225598	30681	45.40	1411	1419	1404	1834	988	1411	1408.87	2.84	0	5292	1439	1425	1406	1392	1373	1432	1399	170	423	500	980	1	1	33952533	478	28.16	0.46	12	0.09	50.00	3075.00	2375	20230504	-40.72	1200	20230103	17.33	2375	-40.72	20230504	1200	17.33	20230103	2375	-40.72	20230504	1200	17.33	20230103	3.50	N	024840	500	169 억		963285	N	N	0	N	00	N
65	20231121	090336	57	100.00	KOSDAQ		금속	N	N	N	N		N	1418	7	2	0.50	2062897	1462	2.16	1411	1418	1411	1834	988	1411	1411.01	2.84	0	-191	1439	1425	1406	1392	1373	1432	1399	170	423	500	980	1	1	33952533	481	28.36	0.46	12	0.00	50.00	3075.00	2375	20230504	-40.29	1200	20230103	18.17	2375	-40.29	20230504	1200	18.17	20230103	2375	-40.29	20230504	1200	18.17	20230103	3.50	N	024840	500	169 억		963285	N	N	0	N	00	N
66	20231120	160336	57	100.00	KOSDAQ		금속	N	N	N	N		N	1411	24	2	1.73	94219568	67106	48.49	1390	1420	1387	1803	971	1387	1404.03	2.82	0	4837	1422	1404	1392	1374	1362	1398	1368	170	416	500	970	1	1	33952533	479	28.22	0.46	12	0.20	50.00	3075.00	2375	20230504	-40.59	1200	20230103	17.58	2375	-40.59	20230504	1200	17.58	20230103	2375	-40.59	20230504	1200	17.58	20230103	3.52	N	024840	500	169 억		958448	N	N	0	N	00	N
67	20231120	150339	57	100.00	KOSDAQ		금속	N	N	N	N		N	1409	22	2	1.59	90376249	64380	46.52	1390	1420	1387	1803	971	1387	1403.79	2.82	0	3318	1422	1404	1392	1374	1362	1398	1368	170	416	500	970	1	1	33952533	478	28.18	0.46	12	0.19	50.00	3075.00	2375	20230504	-40.67	1200	20230103	17.42	2375	-40.67	20230504	1200	17.42	20230103	2375	-40.67	20230504	1200	17.42	20230103	3.52	N	024840	500	169 억		958448	N	N	0	N	00	N
68	20231120	140339	57	100.00	KOSDAQ		금속	N	N	N	N		N	1410	23	2	1.66	79118014	56399	40.76	1390	1420	1387	1803	971	1387	1402.83	2.82	0	3741	1422	1404	1392	1374	1362	1398	1368	170	416	500	970	1	1	33952533	479	28.20	0.46	12	0.17	50.00	3075.00	2375	20230504	-40.63	1200	20230103	17.50	2375	-40.63	20230504	1200	17.50	20230103	2375	-40.63	20230504	1200	17.50	20230103	3.52	N	024840	500	169 억		958448	N	N	0	N	00	N
69	20231120	130337	57	100.00	KOSDAQ		금속	N	N	N	N		N	1401	14	2	1.01	60230125	42978	31.06	1390	1420	1387	1803	971	1387	1401.42	2.82	0	2129	1422	1404	1392	1374	1362	1398	1368	170	416	500	970	1	1	33952533	476	28.02	0.46	12	0.13	50.00	3075.00	2375	20230504	-41.01	1200	20230103	16.75	2375	-41.01	20230504	1200	16.75	20230103	2375	-41.01	20230504	1200	16.75	20230103	3.52	N	024840	500	169 억		958448	N	N	0	N	00	N
70	20231120	120337	57	100.00	KOSDAQ		금속	N	N	N	N		N	1399	12	2	0.87	58670089	41857	30.25	1390	1420	1390	1803	971	1387	1401.68	2.82	0	2028	1422	1404	1392	1374	1362	1398	1368	170	416	500	970	1	1	33952533	475	27.98	0.45	12	0.12	50.00	3075.00	2375	20230504	-41.09	1200	20230103	16.58	2375	-41.09	20230504	1200	16.58	20230103	2375	-41.09	20230504	1200	16.58	20230103	3.52	N	024840	500	169 억		958448	N	N	0	N	00	N
71	20231120	110336	57	100.00	KOSDAQ		금속	N	N	N	N		N	1408	21	2	1.51	42473968	30274	21.88	1390	1420	1390	1803	971	1387	1402.99	2.82	0	2406	1422	1404	1392	1374	1362	1398	1368	170	416	500	970	1	1	33952533	478	28.16	0.46	12	0.09	50.00	3075.00	2375	20230504	-40.72	1200	20230103	17.33	2375	-40.72	20230504	1200	17.33	20230103	2375	-40.72	20230504	1200	17.33	20230103	3.52	N	024840	500	169 억		958448	N	N	0	N	00	N
72	20231120	100336	57	100.00	KOSDAQ		금속	N	N	N	N		N	1400	13	2	0.94	36031303	25688	18.56	1390	1420	1390	1803	971	1387	1402.65	2.82	0	2752	1422	1404	1392	1374	1362	1398	1368	170	416	500	970	1	1	33952533	475	28.00	0.46	12	0.08	50.00	3075.00	2375	20230504	-41.05	1200	20230103	16.67	2375	-41.05	20230504	1200	16.67	20230103	2375	-41.05	20230504	1200	16.67	20230103	3.52	N	024840	500	169 억		958448	N	N	0	N	00	N
73	20231120	090338	57	100.00	KOSDAQ		금속	N	N	N	N		N	1391	4	2	0.29	43094	31	0.02	1390	1391	1390	1803	971	1387	1390.13	2.82	0	0	1422	1404	1392	1374	1362	1398	1368	170	416	500	970	1	1	33952533	472	27.82	0.45	12	0.00	50.00	3075.00	2375	20230504	-41.43	1200	20230103	15.92	2375	-41.43	20230504	1200	15.92	20230103	2375	-41.43	20230504	1200	15.92	20230103	3.52	N	024840	500	169 억		958448	N	N	0	N	00	N
74	20231117	160344	57	100.00	KOSDAQ		금속	N	N	N	N		N	1387	-37	5	-2.60	190225442	136904	172.07	1407	1410	1380	1851	997	1424	1389.48	2.87	0	-14397	1443	1433	1417	1407	1391	1438	1412	170	427	500	990	1	1	33952533	471	27.74	0.45	12	0.40	50.00	3075.00	2375	20230504	-41.60	1200	20230103	15.58	2375	-41.60	20230504	1200	15.58	20230103	2375	-41.60	20230504	1200	15.58	20230103	3.59	N	024840	500	169 억		973853	N	N	0	N	00	N
75	20231117	150346	57	100.00	KOSDAQ		금속	N	N	N	N		N	1383	-41	5	-2.88	181939019	130904	164.53	1407	1410	1380	1851	997	1424	1389.87	2.87	0	-15722	1443	1433	1417	1407	1391	1438	1412	170	427	500	990	1	1	33952533	470	27.66	0.45	12	0.39	50.00	3075.00	2375	20230504	-41.77	1200	20230103	15.25	2375	-41.77	20230504	1200	15.25	20230103	2375	-41.77	20230504	1200	15.25	20230103	3.59	N	024840	500	169 억		973853	N	N	0	N	00	N
76	20231117	140346	57	100.00	KOSDAQ		금속	N	N	N	N		N	1388	-36	5	-2.53	151703501	109051	137.07	1407	1410	1380	1851	997	1424	1391.12	2.87	0	-16835	1443	1433	1417	1407	1391	1438	1412	170	427	500	990	1	1	33952533	471	27.76	0.45	12	0.32	50.00	3075.00	2375	20230504	-41.56	1200	20230103	15.67	2375	-41.56	20230504	1200	15.67	20230103	2375	-41.56	20230504	1200	15.67	20230103	3.59	N	024840	500	169 억		973853	N	N	0	N	00	N
77	20231117	130344	57	100.00	KOSDAQ		금속	N	N	N	N		N	1381	-43	5	-3.02	143348225	103011	129.47	1407	1410	1380	1851	997	1424	1391.58	2.87	0	-16835	1443	1433	1417	1407	1391	1438	1412	170	427	500	990	1	1	33952533	469	27.62	0.45	12	0.30	50.00	3075.00	2375	20230504	-41.85	1200	20230103	15.08	2375	-41.85	20230504	1200	15.08	20230103	2375	-41.85	20230504	1200	15.08	20230103	3.59	N	024840	500	169 억		973853	N	N	0	N	00	N
78	20231117	120344	57	100.00	KOSDAQ		금속	N	N	N	N		N	1391	-33	5	-2.32	109992729	78894	99.16	1407	1410	1384	1851	997	1424	1394.18	2.87	0	-17764	1443	1433	1417	1407	1391	1438	1412	170	427	500	990	1	1	33952533	472	27.82	0.45	12	0.23	50.00	3075.00	2375	20230504	-41.43	1200	20230103	15.92	2375	-41.43	20230504	1200	15.92	20230103	2375	-41.43	20230504	1200	15.92	20230103	3.59	N	024840	500	169 억		973853	N	N	0	N	00	N
79	20231117	110345	57	100.00	KOSDAQ		금속	N	N	N	N		N	1389	-35	5	-2.46	82527876	59083	74.26	1407	1410	1387	1851	997	1424	1396.81	2.87	0	-18001	1443	1433	1417	1407	1391	1438	1412	170	427	500	990	1	1	33952533	472	27.78	0.45	12	0.17	50.00	3075.00	2375	20230504	-41.52	1200	20230103	15.75	2375	-41.52	20230504	1200	15.75	20230103	2375	-41.52	20230504	1200	15.75	20230103	3.59	N	024840	500	169 억		973853	N	N	0	N	00	N
80	20231117	100345	57	100.00	KOSDAQ		금속	N	N	N	N		N	1396	-28	5	-1.97	63550048	45426	57.10	1407	1410	1389	1851	997	1424	1398.98	2.87	0	-18113	1443	1433	1417	1407	1391	1438	1412	170	427	500	990	1	1	33952533	474	27.92	0.45	12	0.13	50.00	3075.00	2375	20230504	-41.22	1200	20230103	16.33	2375	-41.22	20230504	1200	16.33	20230103	2375	-41.22	20230504	1200	16.33	20230103	3.59	N	024840	500	169 억		973853	N	N	0	N	00	N
81	20231117	090345	57	100.00	KOSDAQ		금속	N	N	N	N		N	1409	-15	5	-1.05	23616827	16790	21.10	1407	1410	1401	1851	997	1424	1406.60	2.87	0	-2730	1443	1433	1417	1407	1391	1438	1412	170	427	500	990	1	1	33952533	478	28.18	0.46	12	0.05	50.00	3075.00	2375	20230504	-40.67	1200	20230103	17.42	2375	-40.67	20230504	1200	17.42	20230103	2375	-40.67	20230504	1200	17.42	20230103	3.59	N	024840	500	169 억		973853	N	N	0	N	00	N
82	20231116	160344	57	100.00	KOSDAQ		금속	N	N	N	N		N	1419	14	2	1.00	81607537	57921	28.77	1402	1419	1401	1826	984	1405	1408.95	2.85	0	5053	1465	1434	1419	1388	1373	1427	1381	170	421	500	980	1	1	33952533	482	28.38	0.46	12	0.17	50.00	3075.00	2375	20230504	-40.25	1200	20230103	18.25	2375	-40.25	20230504	1200	18.25	20230103	2375	-40.25	20230504	1200	18.25	20230103	3.60	N	024840	500	169 억		968799	N	N	0	N	00	N
83	20231116	150343	57	100.00	KOSDAQ		금속	N	N	N	N		N	1410	5	2	0.36	60633568	43079	21.40	1402	1414	1401	1826	984	1405	1407.50	2.85	0	4997	1465	1434	1419	1388	1373	1427	1381	170	421	500	980	1	1	33952533	479	28.20	0.46	12	0.13	50.00	3075.00	2375	20230504	-40.63	1200	20230103	17.50	2375	-40.63	20230504	1200	17.50	20230103	2375	-40.63	20230504	1200	17.50	20230103	3.60	N	024840	500	169 억		968799	N	N	0	N	00	N
84	20231116	140339	57	100.00	KOSDAQ		금속	N	N	N	N		N	1407	2	2	0.14	44037492	31286	15.54	1402	1414	1401	1826	984	1405	1407.58	2.85	0	4315	1465	1434	1419	1388	1373	1427	1381	170	421	500	980	1	1	33952533	478	28.14	0.46	12	0.09	50.00	3075.00	2375	20230504	-40.76	1200	20230103	17.25	2375	-40.76	20230504	1200	17.25	20230103	2375	-40.76	20230504	1200	17.25	20230103	3.60	N	024840	500	169 억		968799	N	N	0	N	00	N
85	20231116	130344	57	100.00	KOSDAQ		금속	N	N	N	N		N	1409	4	2	0.28	28140321	19995	9.93	1402	1414	1401	1826	984	1405	1407.37	2.85	0	1515	1465	1434	1419	1388	1373	1427	1381	170	421	500	980	1	1	33952533	478	28.18	0.46	12	0.06	50.00	3075.00	2375	20230504	-40.67	1200	20230103	17.42	2375	-40.67	20230504	1200	17.42	20230103	2375	-40.67	20230504	1200	17.42	20230103	3.60	N	024840	500	169 억		968799	N	N	0	N	00	N
86	20231116	120345	57	100.00	KOSDAQ		금속	N	N	N	N		N	1412	7	2	0.50	25655227	18230	9.05	1402	1414	1401	1826	984	1405	1407.31	2.85	0	1569	1465	1434	1419	1388	1373	1427	1381	170	421	500	980	1	1	33952533	479	28.24	0.46	12	0.05	50.00	3075.00	2375	20230504	-40.55	1200	20230103	17.67	2375	-40.55	20230504	1200	17.67	20230103	2375	-40.55	20230504	1200	17.67	20230103	3.60	N	024840	500	169 억		968799	N	N	0	N	00	N
87	20231116	110342	57	100.00	KOSDAQ		금속	N	N	N	N		N	1408	3	2	0.21	11565983	8224	4.08	1402	1414	1401	1826	984	1405	1406.37	2.85	0	1345	1465	1434	1419	1388	1373	1427	1381	170	421	500	980	1	1	33952533	478	28.16	0.46	12	0.02	50.00	3075.00	2375	20230504	-40.72	1200	20230103	17.33	2375	-40.72	20230504	1200	17.33	20230103	2375	-40.72	20230504	1200	17.33	20230103	3.60	N	024840	500	169 억		968799	N	N	0	N	00	N
88	20231116	100341	57	100.00	KOSDAQ		금속	N	N	N	N		N	1404	-1	5	-0.07	3020961	2155	1.07	1402	1405	1401	1826	984	1405	1401.83	2.85	0	-378	1465	1434	1419	1388	1373	1427	1381	170	421	500	980	1	1	33952533	477	28.08	0.46	12	0.01	50.00	3075.00	2375	20230504	-40.88	1200	20230103	17.00	2375	-40.88	20230504	1200	17.00	20230103	2375	-40.88	20230504	1200	17.00	20230103	3.60	N	024840	500	169 억		968799	N	N	0	N	00	N
89	20231116	090340	57	100.00	KOSDAQ		금속	N	N	N	N		N	1405	0	3	0.00	0	0	0.00	0	0	0	1826	984	1405	0.00	2.85	0	0	1465	1434	1419	1388	1373	1427	1381	170	421	500	980	1	1	33952533	477	28.10	0.46	12	0.00	50.00	3075.00	2375	20230504	-40.84	1200	20230103	17.08	2375	-40.84	20230504	1200	17.08	20230103	2375	-40.84	20230504	1200	17.08	20230103	3.60	N	024840	500	169 억		968799	N	N	0	N	00	N
90	20231115	160323	57	100.00	KOSDAQ		금속	N	N	N	N		N	1405	-13	5	-0.92	286374866	201242	15.93	1421	1450	1404	1843	993	1418	1423.17	2.77	0	28410	1620	1519	1418	1317	1216	1569	1367	170	425	500	990	1	1	33952533	477	28.10	0.46	12	0.59	50.00	3075.00	2375	20230504	-40.84	1200	20230103	17.08	2375	-40.84	20230504	1200	17.08	20230103	2375	-40.84	20230504	1200	17.08	20230103	3.65	N	024840	500	169 억		939539	N	N	0	N	00	N
91	20231115	150346	57	100.00	KOSDAQ		금속	N	N	N	N		N	1413	-5	5	-0.35	264759724	185866	14.71	1421	1450	1405	1843	993	1418	1424.47	2.77	0	30752	1620	1519	1418	1317	1216	1569	1367	170	425	500	990	1	1	33952533	480	28.26	0.46	12	0.55	50.00	3075.00	2375	20230504	-40.51	1200	20230103	17.75	2375	-40.51	20230504	1200	17.75	20230103	2375	-40.51	20230504	1200	17.75	20230103	3.65	N	024840	500	169 억		939539	N	N	0	N	00	N
92	20231115	140349	57	100.00	KOSDAQ		금속	N	N	N	N		N	1413	-5	5	-0.35	247897256	173907	13.76	1421	1450	1411	1843	993	1418	1425.46	2.77	0	29885	1620	1519	1418	1317	1216	1569	1367	170	425	500	990	1	1	33952533	480	28.26	0.46	12	0.51	50.00	3075.00	2375	20230504	-40.51	1200	20230103	17.75	2375	-40.51	20230504	1200	17.75	20230103	2375	-40.51	20230504	1200	17.75	20230103	3.65	N	024840	500	169 억		939539	N	N	0	N	00	N
93	20231115	130347	57	100.00	KOSDAQ		금속	N	N	N	N		N	1429	11	2	0.78	201750864	141407	11.19	1421	1450	1420	1843	993	1418	1426.74	2.77	0	39774	1620	1519	1418	1317	1216	1569	1367	170	425	500	990	1	1	33952533	485	28.58	0.46	12	0.42	50.00	3075.00	2375	20230504	-39.83	1200	20230103	19.08	2375	-39.83	20230504	1200	19.08	20230103	2375	-39.83	20230504	1200	19.08	20230103	3.65	N	024840	500	169 억		939539	N	N	0	N	00	N
94	20231115	120349	57	100.00	KOSDAQ		금속	N	N	N	N		N	1429	11	2	0.78	172396151	120819	9.56	1421	1450	1420	1843	993	1418	1426.90	2.77	0	30702	1620	1519	1418	1317	1216	1569	1367	170	425	500	990	1	1	33952533	485	28.58	0.46	12	0.36	50.00	3075.00	2375	20230504	-39.83	1200	20230103	19.08	2375	-39.83	20230504	1200	19.08	20230103	2375	-39.83	20230504	1200	19.08	20230103	3.65	N	024840	500	169 억		939539	N	N	0	N	00	N
95	20231115	110350	57	100.00	KOSDAQ		금속	N	N	N	N		N	1431	13	2	0.92	169762813	118975	9.42	1421	1450	1420	1843	993	1418	1426.88	2.77	0	30412	1620	1519	1418	1317	1216	1569	1367	170	425	500	990	1	1	33952533	486	28.62	0.47	12	0.35	50.00	3075.00	2375	20230504	-39.75	1200	20230103	19.25	2375	-39.75	20230504	1200	19.25	20230103	2375	-39.75	20230504	1200	19.25	20230103	3.65	N	024840	500	169 억		939539	N	N	0	N	00	N
96	20231115	100348	57	100.00	KOSDAQ		금속	N	N	N	N		N	1421	3	2	0.21	129183758	90558	7.17	1421	1450	1420	1843	993	1418	1426.53	2.77	0	28354	1620	1519	1418	1317	1216	1569	1367	170	425	500	990	1	1	33952533	482	28.42	0.46	12	0.27	50.00	3075.00	2375	20230504	-40.17	1200	20230103	18.42	2375	-40.17	20230504	1200	18.42	20230103	2375	-40.17	20230504	1200	18.42	20230103	3.65	N	024840	500	169 억		939539	N	N	0	N	00	N
97	20231115	090344	57	100.00	KOSDAQ		금속	N	N	N	N		N	1434	16	2	1.13	16700984	11691	0.93	1421	1450	1421	1843	993	1418	1428.53	2.77	0	6299	1620	1519	1418	1317	1216	1569	1367	170	425	500	990	1	1	33952533	487	28.68	0.47	12	0.03	50.00	3075.00	2375	20230504	-39.62	1200	20230103	19.50	2375	-39.62	20230504	1200	19.50	20230103	2375	-39.62	20230504	1200	19.50	20230103	3.65	N	024840	500	169 억		939539	N	N	0	N	00	N
98	20231114	160342	57	100.00	KOSDAQ		금속	N	N	N	N		N	1418	90	2	6.78	1784473148	1261874	1111.09	1317	1519	1317	1726	930	1328	1414.14	2.89	0	-46820	1373	1350	1338	1315	1303	1344	1309	170	398	500	920	1	1	33952533	481	28.36	0.46	12	3.72	50.00	3075.00	2375	20230504	-40.29	1200	20230103	18.17	2375	-40.29	20230504	1200	18.17	20230103	2375	-40.29	20230504	1200	18.17	20230103	3.66	N	024840	500	169 억		982067	N	N	0	N	00	N
99	20231114	150343	57	100.00	KOSDAQ		금속	N	N	N	N		N	1403	75	2	5.65	1750004670	1237395	1089.53	1317	1519	1317	1726	930	1328	1414.27	2.89	0	-58299	1373	1350	1338	1315	1303	1344	1309	170	398	500	920	1	1	33952533	476	28.06	0.46	12	3.64	50.00	3075.00	2375	20230504	-40.93	1200	20230103	16.92	2375	-40.93	20230504	1200	16.92	20230103	2375	-40.93	20230504	1200	16.92	20230103	3.66	N	024840	500	169 억		982067	N	N	0	N	00	N
100	20231114	140344	57	100.00	KOSDAQ		금속	N	N	N	N		N	1405	77	2	5.80	1655893057	1170102	1030.28	1317	1519	1317	1726	930	1328	1415.17	2.89	0	-79147	1373	1350	1338	1315	1303	1344	1309	170	398	500	920	1	1	33952533	477	28.10	0.46	12	3.45	50.00	3075.00	2375	20230504	-40.84	1200	20230103	17.08	2375	-40.84	20230504	1200	17.08	20230103	2375	-40.84	20230504	1200	17.08	20230103	3.66	N	024840	500	169 억		982067	N	N	0	N	00	N
101	20231114	130344	57	100.00	KOSDAQ		금속	N	N	N	N		N	1395	67	2	5.05	1602368904	1131942	996.68	1317	1519	1317	1726	930	1328	1415.59	2.89	0	-98169	1373	1350	1338	1315	1303	1344	1309	170	398	500	920	1	1	33952533	474	27.90	0.45	12	3.33	50.00	3075.00	2375	20230504	-41.26	1200	20230103	16.25	2375	-41.26	20230504	1200	16.25	20230103	2375	-41.26	20230504	1200	16.25	20230103	3.66	N	024840	500	169 억		982067	N	N	0	N	00	N
102	20231114	120343	57	100.00	KOSDAQ		금속	N	N	N	N		N	1386	58	2	4.37	1542291346	1088899	958.78	1317	1519	1317	1726	930	1328	1416.38	2.89	0	-123049	1373	1350	1338	1315	1303	1344	1309	170	398	500	920	1	1	33952533	471	27.72	0.45	12	3.21	50.00	3075.00	2375	20230504	-41.64	1200	20230103	15.50	2375	-41.64	20230504	1200	15.50	20230103	2375	-41.64	20230504	1200	15.50	20230103	3.66	N	024840	500	169 억		982067	N	N	0	N	00	N
103	20231114	110347	57	100.00	KOSDAQ		금속	N	N	N	N		N	1383	55	2	4.14	1479598858	1043604	918.90	1317	1519	1317	1726	930	1328	1417.78	2.89	0	-134644	1373	1350	1338	1315	1303	1344	1309	170	398	500	920	1	1	33952533	470	27.66	0.45	12	3.07	50.00	3075.00	2375	20230504	-41.77	1200	20230103	15.25	2375	-41.77	20230504	1200	15.25	20230103	2375	-41.77	20230504	1200	15.25	20230103	3.66	N	024840	500	169 억		982067	N	N	0	N	00	N
104	20231114	100344	57	100.00	KOSDAQ		금속	N	N	N	N		N	1346	18	2	1.36	31521869	23572	20.76	1317	1355	1317	1726	930	1328	1337.26	2.89	0	10852	1373	1350	1338	1315	1303	1344	1309	170	398	500	920	1	1	33952533	457	26.92	0.44	12	0.07	50.00	3075.00	2375	20230504	-43.33	1200	20230103	12.17	2375	-43.33	20230504	1200	12.17	20230103	2375	-43.33	20230504	1200	12.17	20230103	3.66	N	024840	500	169 억		982067	N	N	0	N	00	N
105	20231114	090341	57	100.00	KOSDAQ		금속	N	N	N	N		N	1339	11	2	0.83	9043698	6854	6.03	1317	1340	1317	1726	930	1328	1319.48	2.89	0	-79	1373	1350	1338	1315	1303	1344	1309	170	398	500	920	1	1	33952533	455	26.78	0.44	12	0.02	50.00	3075.00	2375	20230504	-43.62	1200	20230103	11.58	2375	-43.62	20230504	1200	11.58	20230103	2375	-43.62	20230504	1200	11.58	20230103	3.66	N	024840	500	169 억		982067	N	N	0	N	00	N
106	20231113	160339	57	100.00	KOSDAQ		금속	N	N	N	N		N	1328	-21	5	-1.56	152127729	113546	177.99	1356	1361	1326	1753	945	1349	1339.80	2.87	0	7761	1381	1364	1343	1326	1305	1354	1316	170	404	500	940	1	1	33952533	451	26.56	0.43	12	0.33	50.00	3075.00	2375	20230504	-44.08	1200	20230103	10.67	2375	-44.08	20230504	1200	10.67	20230103	2375	-44.08	20230504	1200	10.67	20230103	3.66	N	024840	500	169 억		974306	N	N	0	N	00	N
107	20231113	150338	57	100.00	KOSDAQ		금속	N	N	N	N		N	1337	-12	5	-0.89	141438690	105500	165.38	1356	1361	1326	1753	945	1349	1340.65	2.87	0	6672	1381	1364	1343	1326	1305	1354	1316	170	404	500	940	1	1	33952533	454	26.74	0.43	12	0.31	50.00	3075.00	2375	20230504	-43.71	1200	20230103	11.42	2375	-43.71	20230504	1200	11.42	20230103	2375	-43.71	20230504	1200	11.42	20230103	3.66	N	024840	500	169 억		974306	N	N	0	N	00	N
108	20231113	140336	57	100.00	KOSDAQ		금속	N	N	N	N		N	1340	-9	5	-0.67	122338754	91237	143.02	1356	1361	1326	1753	945	1349	1340.89	2.87	0	3631	1381	1364	1343	1326	1305	1354	1316	170	404	500	940	1	1	33952533	455	26.80	0.44	12	0.27	50.00	3075.00	2375	20230504	-43.58	1200	20230103	11.67	2375	-43.58	20230504	1200	11.67	20230103	2375	-43.58	20230504	1200	11.67	20230103	3.66	N	024840	500	169 억		974306	N	N	0	N	00	N
109	20231113	130336	57	100.00	KOSDAQ		금속	N	N	N	N		N	1330	-19	5	-1.41	57903871	43053	67.49	1356	1361	1326	1753	945	1349	1344.94	2.87	0	218	1381	1364	1343	1326	1305	1354	1316	170	404	500	940	1	1	33952533	452	26.60	0.43	12	0.13	50.00	3075.00	2375	20230504	-44.00	1200	20230103	10.83	2375	-44.00	20230504	1200	10.83	20230103	2375	-44.00	20230504	1200	10.83	20230103	3.66	N	024840	500	169 억		974306	N	N	0	N	00	N
110	20231113	120337	57	100.00	KOSDAQ		금속	N	N	N	N		N	1335	-14	5	-1.04	44784664	33211	52.06	1356	1361	1335	1753	945	1349	1348.49	2.87	0	1834	1381	1364	1343	1326	1305	1354	1316	170	404	500	940	1	1	33952533	453	26.70	0.43	12	0.10	50.00	3075.00	2375	20230504	-43.79	1200	20230103	11.25	2375	-43.79	20230504	1200	11.25	20230103	2375	-43.79	20230504	1200	11.25	20230103	3.66	N	024840	500	169 억		974306	N	N	0	N	00	N
111	20231113	110334	57	100.00	KOSDAQ		금속	N	N	N	N		N	1347	-2	5	-0.15	34577333	25601	40.13	1356	1361	1340	1753	945	1349	1350.62	2.87	0	1977	1381	1364	1343	1326	1305	1354	1316	170	404	500	940	1	1	33952533	457	26.94	0.44	12	0.08	50.00	3075.00	2375	20230504	-43.28	1200	20230103	12.25	2375	-43.28	20230504	1200	12.25	20230103	2375	-43.28	20230504	1200	12.25	20230103	3.66	N	024840	500	169 억		974306	N	N	0	N	00	N
112	20231113	100334	57	100.00	KOSDAQ		금속	N	N	N	N		N	1355	6	2	0.44	14739779	10885	17.06	1356	1361	1347	1753	945	1349	1354.14	2.87	0	1665	1381	1364	1343	1326	1305	1354	1316	170	404	500	940	1	1	33952533	460	27.10	0.44	12	0.03	50.00	3075.00	2375	20230504	-42.95	1200	20230103	12.92	2375	-42.95	20230504	1200	12.92	20230103	2375	-42.95	20230504	1200	12.92	20230103	3.66	N	024840	500	169 억		974306	N	N	0	N	00	N
113	20231113	090336	57	100.00	KOSDAQ		금속	N	N	N	N		N	1361	12	2	0.89	1671209	1232	1.93	1356	1361	1356	1753	945	1349	1356.50	2.87	0	-83	1381	1364	1343	1326	1305	1354	1316	170	404	500	940	1	1	33952533	462	27.22	0.44	12	0.00	50.00	3075.00	2375	20230504	-42.69	1200	20230103	13.42	2375	-42.69	20230504	1200	13.42	20230103	2375	-42.69	20230504	1200	13.42	20230103	3.66	N	024840	500	169 억		974306	N	N	0	N	00	N
114	20231110	160338	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1349	-27	5	-1.96	85003769	63379	84.80	1356	1360	1322	1788	964	1376	1341.20	2.90	0	-11277	1413	1394	1383	1364	1353	1389	1359	170	412	500	960	1	1	33952533	458	26.98	0.44	12	0.19	50.00	3075.00	2375	20230504	-43.20	1200	20230103	12.42	2375	-43.20	20230504	1200	12.42	20230103	2375	-43.20	20230504	1200	12.42	20230103	3.67	N	024840	500	169 억		985583	N	N	0	N	00	N
115	20231110	150341	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1342	-34	5	-2.47	72105475	53806	71.99	1356	1360	1322	1788	964	1376	1340.10	2.90	0	-8666	1413	1394	1383	1364	1353	1389	1359	170	412	500	960	1	1	33952533	456	26.84	0.44	12	0.16	50.00	3075.00	2375	20230504	-43.49	1200	20230103	11.83	2375	-43.49	20230504	1200	11.83	20230103	2375	-43.49	20230504	1200	11.83	20230103	3.67	N	024840	500	169 억		985583	N	N	0	N	00	N
116	20231110	140338	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1341	-35	5	-2.54	61980180	46263	61.90	1356	1360	1322	1788	964	1376	1339.74	2.90	0	-8431	1413	1394	1383	1364	1353	1389	1359	170	412	500	960	1	1	33952533	455	26.82	0.44	12	0.14	50.00	3075.00	2375	20230504	-43.54	1200	20230103	11.75	2375	-43.54	20230504	1200	11.75	20230103	2375	-43.54	20230504	1200	11.75	20230103	3.67	N	024840	500	169 억		985583	N	N	0	N	00	N
117	20231110	130340	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1343	-33	5	-2.40	60382199	45071	60.30	1356	1360	1322	1788	964	1376	1339.71	2.90	0	-8414	1413	1394	1383	1364	1353	1389	1359	170	412	500	960	1	1	33952533	456	26.86	0.44	12	0.13	50.00	3075.00	2375	20230504	-43.45	1200	20230103	11.92	2375	-43.45	20230504	1200	11.92	20230103	2375	-43.45	20230504	1200	11.92	20230103	3.67	N	024840	500	169 억		985583	N	N	0	N	00	N
118	20231110	120339	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1349	-27	5	-1.96	56089186	41880	56.03	1356	1360	1322	1788	964	1376	1339.28	2.90	0	-8364	1413	1394	1383	1364	1353	1389	1359	170	412	500	960	1	1	33952533	458	26.98	0.44	12	0.12	50.00	3075.00	2375	20230504	-43.20	1200	20230103	12.42	2375	-43.20	20230504	1200	12.42	20230103	2375	-43.20	20230504	1200	12.42	20230103	3.67	N	024840	500	169 억		985583	N	N	0	N	00	N
119	20231110	110338	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1341	-35	5	-2.54	52494495	39206	52.46	1356	1360	1322	1788	964	1376	1338.94	2.90	0	-8248	1413	1394	1383	1364	1353	1389	1359	170	412	500	960	1	1	33952533	455	26.82	0.44	12	0.12	50.00	3075.00	2375	20230504	-43.54	1200	20230103	11.75	2375	-43.54	20230504	1200	11.75	20230103	2375	-43.54	20230504	1200	11.75	20230103	3.67	N	024840	500	169 억		985583	N	N	0	N	00	N
120	20231110	100339	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1336	-40	5	-2.91	44893425	33510	44.83	1356	1360	1322	1788	964	1376	1339.70	2.90	0	-8999	1413	1394	1383	1364	1353	1389	1359	170	412	500	960	1	1	33952533	454	26.72	0.43	12	0.10	50.00	3075.00	2375	20230504	-43.75	1200	20230103	11.33	2375	-43.75	20230504	1200	11.33	20230103	2375	-43.75	20230504	1200	11.33	20230103	3.67	N	024840	500	169 억		985583	N	N	0	N	00	N
121	20231110	090334	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1350	-26	5	-1.89	6443622	4756	6.36	1356	1360	1350	1788	964	1376	1354.84	2.90	0	156	1413	1394	1383	1364	1353	1389	1359	170	412	500	960	1	1	33952533	458	27.00	0.44	12	0.01	50.00	3075.00	2375	20230504	-43.16	1200	20230103	12.50	2375	-43.16	20230504	1200	12.50	20230103	2375	-43.16	20230504	1200	12.50	20230103	3.67	N	024840	500	169 억		985583	N	N	0	N	00	N
122	20231109	160330	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1376	-25	5	-1.78	102768758	74356	83.07	1401	1402	1372	1821	981	1401	1382.12	2.93	0	-9076	1427	1414	1402	1389	1377	1420	1395	170	420	500	980	1	1	33952533	467	27.52	0.45	12	0.22	50.00	3075.00	2375	20230504	-42.06	1200	20230103	14.67	2375	-42.06	20230504	1200	14.67	20230103	2375	-42.06	20230504	1200	14.67	20230103	3.70	N	024840	500	169 억		994659	N	N	0	N	00	N
123	20231109	150332	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1376	-25	5	-1.78	97032796	70188	78.41	1401	1402	1372	1821	981	1401	1382.47	2.93	0	-7778	1427	1414	1402	1389	1377	1420	1395	170	420	500	980	1	1	33952533	467	27.52	0.45	12	0.21	50.00	3075.00	2375	20230504	-42.06	1200	20230103	14.67	2375	-42.06	20230504	1200	14.67	20230103	2375	-42.06	20230504	1200	14.67	20230103	3.70	N	024840	500	169 억		994659	N	N	0	N	00	N
124	20231109	140330	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1376	-25	5	-1.78	76894173	55526	62.03	1401	1402	1373	1821	981	1401	1384.83	2.93	0	-7595	1427	1414	1402	1389	1377	1420	1395	170	420	500	980	1	1	33952533	467	27.52	0.45	12	0.16	50.00	3075.00	2375	20230504	-42.06	1200	20230103	14.67	2375	-42.06	20230504	1200	14.67	20230103	2375	-42.06	20230504	1200	14.67	20230103	3.70	N	024840	500	169 억		994659	N	N	0	N	00	N
125	20231109	130332	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1385	-16	5	-1.14	52801430	38083	42.55	1401	1402	1378	1821	981	1401	1386.48	2.93	0	-7071	1427	1414	1402	1389	1377	1420	1395	170	420	500	980	1	1	33952533	470	27.70	0.45	12	0.11	50.00	3075.00	2375	20230504	-41.68	1200	20230103	15.42	2375	-41.68	20230504	1200	15.42	20230103	2375	-41.68	20230504	1200	15.42	20230103	3.70	N	024840	500	169 억		994659	N	N	0	N	00	N
126	20231109	120333	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1395	-6	5	-0.43	46851011	33787	37.75	1401	1402	1378	1821	981	1401	1386.66	2.93	0	-8920	1427	1414	1402	1389	1377	1420	1395	170	420	500	980	1	1	33952533	474	27.90	0.45	12	0.10	50.00	3075.00	2375	20230504	-41.26	1200	20230103	16.25	2375	-41.26	20230504	1200	16.25	20230103	2375	-41.26	20230504	1200	16.25	20230103	3.70	N	024840	500	169 억		994659	N	N	0	N	00	N
127	20231109	110333	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1399	-2	5	-0.14	45383796	32732	36.57	1401	1402	1378	1821	981	1401	1386.53	2.93	0	-9576	1427	1414	1402	1389	1377	1420	1395	170	420	500	980	1	1	33952533	475	27.98	0.45	12	0.10	50.00	3075.00	2375	20230504	-41.09	1200	20230103	16.58	2375	-41.09	20230504	1200	16.58	20230103	2375	-41.09	20230504	1200	16.58	20230103	3.70	N	024840	500	169 억		994659	N	N	0	N	00	N
128	20231109	100329	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1386	-15	5	-1.07	34130873	24605	27.49	1401	1402	1378	1821	981	1401	1387.15	2.93	0	-10793	1427	1414	1402	1389	1377	1420	1395	170	420	500	980	1	1	33952533	471	27.72	0.45	12	0.07	50.00	3075.00	2375	20230504	-41.64	1200	20230103	15.50	2375	-41.64	20230504	1200	15.50	20230103	2375	-41.64	20230504	1200	15.50	20230103	3.70	N	024840	500	169 억		994659	N	N	0	N	00	N
129	20231109	090331	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1390	-11	5	-0.79	6811477	4869	5.44	1401	1402	1388	1821	981	1401	1398.95	2.93	0	-2149	1427	1414	1402	1389	1377	1420	1395	170	420	500	980	1	1	33952533	472	27.80	0.45	12	0.01	50.00	3075.00	2375	20230504	-41.47	1200	20230103	15.83	2375	-41.47	20230504	1200	15.83	20230103	2375	-41.47	20230504	1200	15.83	20230103	3.70	N	024840	500	169 억		994659	N	N	0	N	00	N
130	20231108	160329	57	100.00	KOSDAQ		금속	N	N	N	N		N	1401	3	2	0.21	118989317	85086	29.01	1398	1415	1390	1817	979	1398	1398.46	2.96	0	-10512	1453	1425	1402	1374	1351	1439	1388	170	419	500	970	1	1	33952533	476	28.02	0.46	12	0.25	50.00	3075.00	2375	20230504	-41.01	1200	20230103	16.75	2375	-41.01	20230504	1200	16.75	20230103	2375	-41.01	20230504	1200	16.75	20230103	3.74	N	024840	500	169 억		1005171	N	N	0	N	00	N
131	20231108	150331	57	100.00	KOSDAQ		금속	N	N	N	N		N	1395	-3	5	-0.21	95352022	68209	23.25	1398	1415	1390	1817	979	1398	1397.94	2.96	0	-7738	1453	1425	1402	1374	1351	1439	1388	170	419	500	970	1	1	33952533	474	27.90	0.45	12	0.20	50.00	3075.00	2375	20230504	-41.26	1200	20230103	16.25	2375	-41.26	20230504	1200	16.25	20230103	2375	-41.26	20230504	1200	16.25	20230103	3.74	N	024840	500	169 억		1005171	N	N	0	N	00	N
132	20231108	140330	57	100.00	KOSDAQ		금속	N	N	N	N		N	1405	7	2	0.50	89222569	63820	21.76	1398	1415	1390	1817	979	1398	1398.03	2.96	0	-7865	1453	1425	1402	1374	1351	1439	1388	170	419	500	970	1	1	33952533	477	28.10	0.46	12	0.19	50.00	3075.00	2375	20230504	-40.84	1200	20230103	17.08	2375	-40.84	20230504	1200	17.08	20230103	2375	-40.84	20230504	1200	17.08	20230103	3.74	N	024840	500	169 억		1005171	N	N	0	N	00	N
133	20231108	130330	57	100.00	KOSDAQ		금속	N	N	N	N		N	1393	-5	5	-0.36	76152765	54465	18.57	1398	1415	1390	1817	979	1398	1398.20	2.96	0	-8279	1453	1425	1402	1374	1351	1439	1388	170	419	500	970	1	1	33952533	473	27.86	0.45	12	0.16	50.00	3075.00	2375	20230504	-41.35	1200	20230103	16.08	2375	-41.35	20230504	1200	16.08	20230103	2375	-41.35	20230504	1200	16.08	20230103	3.74	N	024840	500	169 억		1005171	N	N	0	N	00	N
134	20231108	120331	57	100.00	KOSDAQ		금속	N	N	N	N		N	1402	4	2	0.29	56790830	40580	13.84	1398	1415	1393	1817	979	1398	1399.48	2.96	0	-7835	1453	1425	1402	1374	1351	1439	1388	170	419	500	970	1	1	33952533	476	28.04	0.46	12	0.12	50.00	3075.00	2375	20230504	-40.97	1200	20230103	16.83	2375	-40.97	20230504	1200	16.83	20230103	2375	-40.97	20230504	1200	16.83	20230103	3.74	N	024840	500	169 억		1005171	N	N	0	N	00	N
135	20231108	110329	57	100.00	KOSDAQ		금속	N	N	N	N		N	1405	7	2	0.50	49787847	35568	12.13	1398	1415	1394	1817	979	1398	1399.79	2.96	0	-6753	1453	1425	1402	1374	1351	1439	1388	170	419	500	970	1	1	33952533	477	28.10	0.46	12	0.10	50.00	3075.00	2375	20230504	-40.84	1200	20230103	17.08	2375	-40.84	20230504	1200	17.08	20230103	2375	-40.84	20230504	1200	17.08	20230103	3.74	N	024840	500	169 억		1005171	N	N	0	N	00	N
136	20231108	100329	57	100.00	KOSDAQ		금속	N	N	N	N		N	1397	-1	5	-0.07	37605611	26841	9.15	1398	1415	1395	1817	979	1398	1401.05	2.96	0	-4411	1453	1425	1402	1374	1351	1439	1388	170	419	500	970	1	1	33952533	474	27.94	0.45	12	0.08	50.00	3075.00	2375	20230504	-41.18	1200	20230103	16.42	2375	-41.18	20230504	1200	16.42	20230103	2375	-41.18	20230504	1200	16.42	20230103	3.74	N	024840	500	169 억		1005171	N	N	0	N	00	N
137	20231108	090329	57	100.00	KOSDAQ		금속	N	N	N	N		N	1405	7	2	0.50	6100270	4366	1.49	1398	1405	1395	1817	979	1398	1397.22	2.96	0	-777	1453	1425	1402	1374	1351	1439	1388	170	419	500	970	1	1	33952533	477	28.10	0.46	12	0.01	50.00	3075.00	2375	20230504	-40.84	1200	20230103	17.08	2375	-40.84	20230504	1200	17.08	20230103	2375	-40.84	20230504	1200	17.08	20230103	3.74	N	024840	500	169 억		1005171	N	N	0	N	00	N
138	20231107	160330	57	100.00	KOSDAQ		금속	N	N	N	N		N	1398	19	2	1.38	409941928	293198	191.49	1379	1430	1379	1792	966	1379	1398.17	2.96	0	250	1420	1399	1389	1368	1358	1394	1363	170	413	500	960	1	1	33952533	475	27.96	0.45	12	0.86	50.00	3075.00	2375	20230504	-41.14	1200	20230103	16.50	2375	-41.14	20230504	1200	16.50	20230103	2375	-41.14	20230504	1200	16.50	20230103	3.79	N	024840	500	169 억		1004921	N	N	0	N	00	N
139	20231107	150331	57	100.00	KOSDAQ		금속	N	N	N	N		N	1384	5	2	0.36	397675697	284414	185.75	1379	1430	1379	1792	966	1379	1398.23	2.96	0	-2109	1420	1399	1389	1368	1358	1394	1363	170	413	500	960	1	1	33952533	470	27.68	0.45	12	0.84	50.00	3075.00	2375	20230504	-41.73	1200	20230103	15.33	2375	-41.73	20230504	1200	15.33	20230103	2375	-41.73	20230504	1200	15.33	20230103	3.79	N	024840	500	169 억		1004921	N	N	0	N	00	N
140	20231107	140332	57	100.00	KOSDAQ		금속	N	N	N	N		N	1385	6	2	0.44	379762642	271435	177.27	1379	1430	1379	1792	966	1379	1399.09	2.96	0	-8812	1420	1399	1389	1368	1358	1394	1363	170	413	500	960	1	1	33952533	470	27.70	0.45	12	0.80	50.00	3075.00	2375	20230504	-41.68	1200	20230103	15.42	2375	-41.68	20230504	1200	15.42	20230103	2375	-41.68	20230504	1200	15.42	20230103	3.79	N	024840	500	169 억		1004921	N	N	0	N	00	N
141	20231107	130331	57	100.00	KOSDAQ		금속	N	N	N	N		N	1390	11	2	0.80	347326515	247987	161.96	1379	1430	1379	1792	966	1379	1400.58	2.96	0	-15034	1420	1399	1389	1368	1358	1394	1363	170	413	500	960	1	1	33952533	472	27.80	0.45	12	0.73	50.00	3075.00	2375	20230504	-41.47	1200	20230103	15.83	2375	-41.47	20230504	1200	15.83	20230103	2375	-41.47	20230504	1200	15.83	20230103	3.79	N	024840	500	169 억		1004921	N	N	0	N	00	N
142	20231107	120327	57	100.00	KOSDAQ		금속	N	N	N	N		N	1391	12	2	0.87	314411266	224221	146.44	1379	1430	1379	1792	966	1379	1402.24	2.96	0	-15170	1420	1399	1389	1368	1358	1394	1363	170	413	500	960	1	1	33952533	472	27.82	0.45	12	0.66	50.00	3075.00	2375	20230504	-41.43	1200	20230103	15.92	2375	-41.43	20230504	1200	15.92	20230103	2375	-41.43	20230504	1200	15.92	20230103	3.79	N	024840	500	169 억		1004921	N	N	0	N	00	N
143	20231107	110329	57	100.00	KOSDAQ		금속	N	N	N	N		N	1399	20	2	1.45	284962348	203126	132.66	1379	1430	1379	1792	966	1379	1402.88	2.96	0	-10192	1420	1399	1389	1368	1358	1394	1363	170	413	500	960	1	1	33952533	475	27.98	0.45	12	0.60	50.00	3075.00	2375	20230504	-41.09	1200	20230103	16.58	2375	-41.09	20230504	1200	16.58	20230103	2375	-41.09	20230504	1200	16.58	20230103	3.79	N	024840	500	169 억		1004921	N	N	0	N	00	N
144	20231107	100333	57	100.00	KOSDAQ		금속	N	N	N	N		N	1396	17	2	1.23	165581528	117871	76.98	1379	1430	1379	1792	966	1379	1404.77	2.96	0	-26019	1420	1399	1389	1368	1358	1394	1363	170	413	500	960	1	1	33952533	474	27.92	0.45	12	0.35	50.00	3075.00	2375	20230504	-41.22	1200	20230103	16.33	2375	-41.22	20230504	1200	16.33	20230103	2375	-41.22	20230504	1200	16.33	20230103	3.79	N	024840	500	169 억		1004921	N	N	0	N	00	N
145	20231107	090325	57	100.00	KOSDAQ		금속	N	N	N	N		N	1385	6	2	0.44	16598182	12031	7.86	1379	1386	1379	1792	966	1379	1379.62	2.96	0	-2043	1420	1399	1389	1368	1358	1394	1363	170	413	500	960	1	1	33952533	470	27.70	0.45	12	0.04	50.00	3075.00	2375	20230504	-41.68	1200	20230103	15.42	2375	-41.68	20230504	1200	15.42	20230103	2375	-41.68	20230504	1200	15.42	20230103	3.79	N	024840	500	169 억		1004921	N	N	0	N	00	N
146	20231106	160322	57	100.00	KOSDAQ		금속	N	N	N	N		N	1379	-11	5	-0.79	213082213	153066	111.50	1392	1410	1379	1807	973	1390	1392.09	2.92	0	12645	1426	1407	1381	1362	1336	1417	1372	170	417	500	970	1	1	33952533	468	27.58	0.45	12	0.45	50.00	3075.00	2375	20230504	-41.94	1200	20230103	14.92	2375	-41.94	20230504	1200	14.92	20230103	2375	-41.94	20230504	1200	14.92	20230103	3.83	N	024840	500	169 억		992276	N	N	0	N	00	N
147	20231106	150324	57	100.00	KOSDAQ		금속	N	N	N	N		N	1390	0	3	0.00	194428549	139586	101.68	1392	1410	1380	1807	973	1390	1392.89	2.92	0	13573	1426	1407	1381	1362	1336	1417	1372	170	417	500	970	1	1	33952533	472	27.80	0.45	12	0.41	50.00	3075.00	2375	20230504	-41.47	1200	20230103	15.83	2375	-41.47	20230504	1200	15.83	20230103	2375	-41.47	20230504	1200	15.83	20230103	3.83	N	024840	500	169 억		992276	N	N	0	N	00	N
148	20231106	140322	57	100.00	KOSDAQ		금속	N	N	N	N		N	1392	2	2	0.14	153188344	109850	80.02	1392	1410	1380	1807	973	1390	1394.52	2.92	0	10166	1426	1407	1381	1362	1336	1417	1372	170	417	500	970	1	1	33952533	473	27.84	0.45	12	0.32	50.00	3075.00	2375	20230504	-41.39	1200	20230103	16.00	2375	-41.39	20230504	1200	16.00	20230103	2375	-41.39	20230504	1200	16.00	20230103	3.83	N	024840	500	169 억		992276	N	N	0	N	00	N
149	20231106	130326	57	100.00	KOSDAQ		금속	N	N	N	N		N	1398	8	2	0.58	128799807	92321	67.25	1392	1410	1380	1807	973	1390	1395.13	2.92	0	8515	1426	1407	1381	1362	1336	1417	1372	170	417	500	970	1	1	33952533	475	27.96	0.45	12	0.27	50.00	3075.00	2375	20230504	-41.14	1200	20230103	16.50	2375	-41.14	20230504	1200	16.50	20230103	2375	-41.14	20230504	1200	16.50	20230103	3.83	N	024840	500	169 억		992276	N	N	0	N	00	N
150	20231106	120325	57	100.00	KOSDAQ		금속	N	N	N	N		N	1400	10	2	0.72	121629796	87180	63.51	1392	1410	1380	1807	973	1390	1395.16	2.92	0	10288	1426	1407	1381	1362	1336	1417	1372	170	417	500	970	1	1	33952533	475	28.00	0.46	12	0.26	50.00	3075.00	2375	20230504	-41.05	1200	20230103	16.67	2375	-41.05	20230504	1200	16.67	20230103	2375	-41.05	20230504	1200	16.67	20230103	3.83	N	024840	500	169 억		992276	N	N	0	N	00	N
151	20231106	110325	57	100.00	KOSDAQ		금속	N	N	N	N		N	1400	10	2	0.72	94641277	67864	49.44	1392	1410	1380	1807	973	1390	1394.57	2.92	0	801	1426	1407	1381	1362	1336	1417	1372	170	417	500	970	1	1	33952533	475	28.00	0.46	12	0.20	50.00	3075.00	2375	20230504	-41.05	1200	20230103	16.67	2375	-41.05	20230504	1200	16.67	20230103	2375	-41.05	20230504	1200	16.67	20230103	3.83	N	024840	500	169 억		992276	N	N	0	N	00	N
152	20231106	100308	57	100.00	KOSDAQ		금속	N	N	N	N		N	1403	13	2	0.94	73258919	52629	38.34	1392	1407	1380	1807	973	1390	1391.99	2.92	0	1770	1426	1407	1381	1362	1336	1417	1372	170	417	500	970	1	1	33952533	476	28.06	0.46	12	0.16	50.00	3075.00	2375	20230504	-40.93	1200	20230103	16.92	2375	-40.93	20230504	1200	16.92	20230103	2375	-40.93	20230504	1200	16.92	20230103	3.83	N	024840	500	169 억		992276	N	N	0	N	00	N
153	20231106	090326	57	100.00	KOSDAQ		금속	N	N	N	N		N	1399	9	2	0.65	11584768	8323	6.06	1392	1399	1390	1807	973	1390	1391.90	2.92	0	-613	1426	1407	1381	1362	1336	1417	1372	170	417	500	970	1	1	33952533	475	27.98	0.45	12	0.02	50.00	3075.00	2375	20230504	-41.09	1200	20230103	16.58	2375	-41.09	20230504	1200	16.58	20230103	2375	-41.09	20230504	1200	16.58	20230103	3.83	N	024840	500	169 억		992276	N	N	0	N	00	N
154	20231103	160319	57	100.00	KOSDAQ		금속	N	N	N	N		N	1390	21	2	1.53	188697792	137272	105.09	1369	1400	1355	1779	959	1369	1374.63	2.93	0	-3967	1409	1389	1360	1340	1311	1399	1350	170	410	500	950	1	1	33952533	472	27.80	0.45	12	0.40	50.00	3075.00	2375	20230504	-41.47	1200	20230103	15.83	2375	-41.47	20230504	1200	15.83	20230103	2375	-41.47	20230504	1200	15.83	20230103	3.83	N	024840	500	169 억		995120	N	N	0	N	00	N
155	20231103	150321	57	100.00	KOSDAQ		금속	N	N	N	N		N	1387	18	2	1.31	166564935	121331	92.89	1369	1400	1355	1779	959	1369	1372.81	2.93	0	-4423	1409	1389	1360	1340	1311	1399	1350	170	410	500	950	1	1	33952533	471	27.74	0.45	12	0.36	50.00	3075.00	2375	20230504	-41.60	1200	20230103	15.58	2375	-41.60	20230504	1200	15.58	20230103	2375	-41.60	20230504	1200	15.58	20230103	3.83	N	024840	500	169 억		995120	N	N	0	N	00	N
156	20231103	140321	57	100.00	KOSDAQ		금속	N	N	N	N		N	1380	11	2	0.80	136277287	99429	76.12	1369	1400	1355	1779	959	1369	1370.60	2.93	0	-4271	1409	1389	1360	1340	1311	1399	1350	170	410	500	950	1	1	33952533	469	27.60	0.45	12	0.29	50.00	3075.00	2375	20230504	-41.89	1200	20230103	15.00	2375	-41.89	20230504	1200	15.00	20230103	2375	-41.89	20230504	1200	15.00	20230103	3.83	N	024840	500	169 억		995120	N	N	0	N	00	N
157	20231103	130320	57	100.00	KOSDAQ		금속	N	N	N	N		N	1376	7	2	0.51	111694083	81628	62.49	1369	1400	1355	1779	959	1369	1368.33	2.93	0	-5465	1409	1389	1360	1340	1311	1399	1350	170	410	500	950	1	1	33952533	467	27.52	0.45	12	0.24	50.00	3075.00	2375	20230504	-42.06	1200	20230103	14.67	2375	-42.06	20230504	1200	14.67	20230103	2375	-42.06	20230504	1200	14.67	20230103	3.83	N	024840	500	169 억		995120	N	N	0	N	00	N
158	20231103	120319	57	100.00	KOSDAQ		금속	N	N	N	N		N	1370	1	2	0.07	69750838	51218	39.21	1369	1374	1355	1779	959	1369	1361.84	2.93	0	5519	1409	1389	1360	1340	1311	1399	1350	170	410	500	950	1	1	33952533	465	27.40	0.45	12	0.15	50.00	3075.00	2375	20230504	-42.32	1200	20230103	14.17	2375	-42.32	20230504	1200	14.17	20230103	2375	-42.32	20230504	1200	14.17	20230103	3.83	N	024840	500	169 억		995120	N	N	0	N	00	N
159	20231103	110322	57	100.00	KOSDAQ		금속	N	N	N	N		N	1367	-2	5	-0.15	56220228	41334	31.64	1369	1374	1355	1779	959	1369	1360.14	2.93	0	2680	1409	1389	1360	1340	1311	1399	1350	170	410	500	950	1	1	33952533	464	27.34	0.44	12	0.12	50.00	3075.00	2375	20230504	-42.44	1200	20230103	13.92	2375	-42.44	20230504	1200	13.92	20230103	2375	-42.44	20230504	1200	13.92	20230103	3.83	N	024840	500	169 억		995120	N	N	0	N	00	N
160	20231103	100318	57	100.00	KOSDAQ		금속	N	N	N	N		N	1358	-11	5	-0.80	34721016	25526	19.54	1369	1374	1355	1779	959	1369	1360.22	2.93	0	-3095	1409	1389	1360	1340	1311	1399	1350	170	410	500	950	1	1	33952533	461	27.16	0.44	12	0.08	50.00	3075.00	2375	20230504	-42.82	1200	20230103	13.17	2375	-42.82	20230504	1200	13.17	20230103	2375	-42.82	20230504	1200	13.17	20230103	3.83	N	024840	500	169 억		995120	N	N	0	N	00	N
161	20231103	090318	57	100.00	KOSDAQ		금속	N	N	N	N		N	1367	-2	5	-0.15	3935872	2875	2.20	1369	1369	1367	1779	959	1369	1369.00	2.93	0	-432	1409	1389	1360	1340	1311	1399	1350	170	410	500	950	1	1	33952533	464	27.34	0.44	12	0.01	50.00	3075.00	2375	20230504	-42.44	1200	20230103	13.92	2375	-42.44	20230504	1200	13.92	20230103	2375	-42.44	20230504	1200	13.92	20230103	3.83	N	024840	500	169 억		995120	N	N	0	N	00	N
162	20231102	160317	57	100.00	KOSDAQ		금속	N	N	N	N		N	1369	43	2	3.24	172416907	127235	109.10	1331	1380	1331	1723	929	1326	1355.10	2.91	0	6832	1364	1344	1335	1315	1306	1340	1311	170	397	500	920	1	1	33952533	465	27.38	0.45	12	0.37	50.00	3075.00	2375	20230504	-42.36	1200	20230103	14.08	2375	-42.36	20230504	1200	14.08	20230103	2375	-42.36	20230504	1200	14.08	20230103	3.84	N	024840	500	169 억		987464	N	N	0	N	00	N
163	20231102	150321	57	100.00	KOSDAQ		금속	N	N	N	N		N	1374	48	2	3.62	157815182	116583	99.96	1331	1375	1331	1723	929	1326	1353.67	2.91	0	5210	1364	1344	1335	1315	1306	1340	1311	170	397	500	920	1	1	33952533	467	27.48	0.45	12	0.34	50.00	3075.00	2375	20230504	-42.15	1200	20230103	14.50	2375	-42.15	20230504	1200	14.50	20230103	2375	-42.15	20230504	1200	14.50	20230103	3.84	N	024840	500	169 억		987464	N	N	0	N	00	N
164	20231102	140317	57	100.00	KOSDAQ		금속	N	N	N	N		N	1363	37	2	2.79	140636966	104024	89.19	1331	1368	1331	1723	929	1326	1351.97	2.91	0	3058	1364	1344	1335	1315	1306	1340	1311	170	397	500	920	1	1	33952533	463	27.26	0.44	12	0.31	50.00	3075.00	2375	20230504	-42.61	1200	20230103	13.58	2375	-42.61	20230504	1200	13.58	20230103	2375	-42.61	20230504	1200	13.58	20230103	3.84	N	024840	500	169 억		987464	N	N	0	N	00	N
165	20231102	130318	57	100.00	KOSDAQ		금속	N	N	N	N		N	1360	34	2	2.56	81242415	60170	51.59	1331	1368	1331	1723	929	1326	1350.21	2.91	0	2480	1364	1344	1335	1315	1306	1340	1311	170	397	500	920	1	1	33952533	462	27.20	0.44	12	0.18	50.00	3075.00	2375	20230504	-42.74	1200	20230103	13.33	2375	-42.74	20230504	1200	13.33	20230103	2375	-42.74	20230504	1200	13.33	20230103	3.84	N	024840	500	169 억		987464	N	N	0	N	00	N
166	20231102	120316	57	100.00	KOSDAQ		금속	N	N	N	N		N	1362	36	2	2.71	74086654	54899	47.07	1331	1368	1331	1723	929	1326	1349.51	2.91	0	1637	1364	1344	1335	1315	1306	1340	1311	170	397	500	920	1	1	33952533	462	27.24	0.44	12	0.16	50.00	3075.00	2375	20230504	-42.65	1200	20230103	13.50	2375	-42.65	20230504	1200	13.50	20230103	2375	-42.65	20230504	1200	13.50	20230103	3.84	N	024840	500	169 억		987464	N	N	0	N	00	N
167	20231102	110317	57	100.00	KOSDAQ		금속	N	N	N	N		N	1356	30	2	2.26	67377011	49960	42.84	1331	1368	1331	1723	929	1326	1348.62	2.91	0	1701	1364	1344	1335	1315	1306	1340	1311	170	397	500	920	1	1	33952533	460	27.12	0.44	12	0.15	50.00	3075.00	2375	20230504	-42.91	1200	20230103	13.00	2375	-42.91	20230504	1200	13.00	20230103	2375	-42.91	20230504	1200	13.00	20230103	3.84	N	024840	500	169 억		987464	N	N	0	N	00	N
168	20231102	100317	57	100.00	KOSDAQ		금속	N	N	N	N		N	1352	26	2	1.96	38024585	28335	24.30	1331	1356	1331	1723	929	1326	1341.97	2.91	0	5370	1364	1344	1335	1315	1306	1340	1311	170	397	500	920	1	1	33952533	459	27.04	0.44	12	0.08	50.00	3075.00	2375	20230504	-43.07	1200	20230103	12.67	2375	-43.07	20230504	1200	12.67	20230103	2375	-43.07	20230504	1200	12.67	20230103	3.84	N	024840	500	169 억		987464	N	N	0	N	00	N
169	20231102	090321	57	100.00	KOSDAQ		금속	N	N	N	N		N	1341	15	2	1.13	6599193	4955	4.25	1331	1341	1331	1723	929	1326	1331.83	2.91	0	-272	1364	1344	1335	1315	1306	1340	1311	170	397	500	920	1	1	33952533	455	26.82	0.44	12	0.01	50.00	3075.00	2375	20230504	-43.54	1200	20230103	11.75	2375	-43.54	20230504	1200	11.75	20230103	2375	-43.54	20230504	1200	11.75	20230103	3.84	N	024840	500	169 억		987464	N	N	0	N	00	N
170	20231101	160317	57	100.00	KOSDAQ		금속	N	N	N	N		N	1326	-12	5	-0.90	155267728	115882	43.18	1332	1355	1326	1739	937	1338	1339.95	2.93	0	-6291	1405	1371	1348	1314	1291	1360	1303	170	401	500	930	1	1	33952533	450	26.52	0.43	12	0.34	50.00	3075.00	2375	20230504	-44.17	1200	20230103	10.50	2375	-44.17	20230504	1200	10.50	20230103	2375	-44.17	20230504	1200	10.50	20230103	4.03	N	024840	500	169 억		993755	N	N	0	N	00	N
171	20231101	150316	57	100.00	KOSDAQ		금속	N	N	N	N		N	1338	0	3	0.00	131135330	97750	36.42	1332	1355	1327	1739	937	1338	1341.54	2.93	0	-5606	1405	1371	1348	1314	1291	1360	1303	170	401	500	930	1	1	33952533	454	26.76	0.44	12	0.29	50.00	3075.00	2375	20230504	-43.66	1200	20230103	11.50	2375	-43.66	20230504	1200	11.50	20230103	2375	-43.66	20230504	1200	11.50	20230103	4.03	N	024840	500	169 억		993755	N	N	0	N	00	N
172	20231101	140313	57	100.00	KOSDAQ		금속	N	N	N	N		N	1340	2	2	0.15	110258562	82153	30.61	1332	1355	1327	1739	937	1338	1342.11	2.93	0	-1263	1405	1371	1348	1314	1291	1360	1303	170	401	500	930	1	1	33952533	455	26.80	0.44	12	0.24	50.00	3075.00	2375	20230504	-43.58	1200	20230103	11.67	2375	-43.58	20230504	1200	11.67	20230103	2375	-43.58	20230504	1200	11.67	20230103	4.03	N	024840	500	169 억		993755	N	N	0	N	00	N
173	20231101	130316	57	100.00	KOSDAQ		금속	N	N	N	N		N	1340	2	2	0.15	107642867	80201	29.88	1332	1355	1327	1739	937	1338	1342.16	2.93	0	-1110	1405	1371	1348	1314	1291	1360	1303	170	401	500	930	1	1	33952533	455	26.80	0.44	12	0.24	50.00	3075.00	2375	20230504	-43.58	1200	20230103	11.67	2375	-43.58	20230504	1200	11.67	20230103	2375	-43.58	20230504	1200	11.67	20230103	4.03	N	024840	500	169 억		993755	N	N	0	N	00	N
174	20231101	120321	57	100.00	KOSDAQ		금속	N	N	N	N		N	1344	6	2	0.45	101513476	75630	28.18	1332	1355	1327	1739	937	1338	1342.24	2.93	0	-1203	1405	1371	1348	1314	1291	1360	1303	170	401	500	930	1	1	33952533	456	26.88	0.44	12	0.22	50.00	3075.00	2375	20230504	-43.41	1200	20230103	12.00	2375	-43.41	20230504	1200	12.00	20230103	2375	-43.41	20230504	1200	12.00	20230103	4.03	N	024840	500	169 억		993755	N	N	0	N	00	N
175	20231101	110323	57	100.00	KOSDAQ		금속	N	N	N	N		N	1340	2	2	0.15	95400557	71071	26.48	1332	1355	1327	1739	937	1338	1342.33	2.93	0	-1147	1405	1371	1348	1314	1291	1360	1303	170	401	500	930	1	1	33952533	455	26.80	0.44	12	0.21	50.00	3075.00	2375	20230504	-43.58	1200	20230103	11.67	2375	-43.58	20230504	1200	11.67	20230103	2375	-43.58	20230504	1200	11.67	20230103	4.03	N	024840	500	169 억		993755	N	N	0	N	00	N
176	20231101	100320	57	100.00	KOSDAQ		금속	N	N	N	N		N	1346	8	2	0.60	77718029	57925	21.58	1332	1355	1327	1739	937	1338	1341.70	2.93	0	-1097	1405	1371	1348	1314	1291	1360	1303	170	401	500	930	1	1	33952533	457	26.92	0.44	12	0.17	50.00	3075.00	2375	20230504	-43.33	1200	20230103	12.17	2375	-43.33	20230504	1200	12.17	20230103	2375	-43.33	20230504	1200	12.17	20230103	4.03	N	024840	500	169 억		993755	N	N	0	N	00	N
177	20231101	090321	57	100.00	KOSDAQ		금속	N	N	N	N		N	1333	-5	5	-0.37	10558035	7933	2.96	1332	1334	1327	1739	937	1338	1330.90	2.93	0	-1721	1405	1371	1348	1314	1291	1360	1303	170	401	500	930	1	1	33952533	453	26.66	0.43	12	0.02	50.00	3075.00	2375	20230504	-43.87	1200	20230103	11.08	2375	-43.87	20230504	1200	11.08	20230103	2375	-43.87	20230504	1200	11.08	20230103	4.03	N	024840	500	169 억		993755	N	N	0	N	00	N