KissMeData/354320/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	161246	57	100.00	KOSDAQ		금속	N	N	N	N		N	49950	3450	2	7.42	13438906450	273131	372.46	47200	51000	46750	60400	32550	46500	49201.19	2.20	0	16768	48566	47532	46266	45232	43966	48050	45750	32	13900	500	32550	50	1	6391381	3192	43.70	3.49	12	4.27	1143.00	14317.00	180000	20230630	-72.25	42400	20231113	17.81	180000	-72.25	20230630	42400	17.81	20231113	180000	-72.25	20230630	42400	17.81	20231113	1.27	N	354320	500	31 억		140556	N	N	11	N	00	N
3	20231130	151244	57	100.00	KOSDAQ		금속	N	N	N	N		N	50000	3500	2	7.53	12961738050	263577	359.43	47200	51000	46750	60400	32550	46500	49176.29	2.20	0	16926	48566	47532	46266	45232	43966	48050	45750	32	13900	500	32550	100	1	6391381	3196	43.74	3.49	12	4.12	1143.00	14317.00	180000	20230630	-72.22	42400	20231113	17.92	180000	-72.22	20230630	42400	17.92	20231113	180000	-72.22	20230630	42400	17.92	20231113	1.27	N	354320	500	31 억		140556	N	N	129	N	00	N
4	20231130	141241	57	100.00	KOSDAQ		금속	N	N	N	N		N	49200	2700	2	5.81	8846330950	181176	247.07	47200	49750	46750	60400	32550	46500	48827.28	2.20	0	4160	48566	47532	46266	45232	43966	48050	45750	32	13900	500	32550	50	1	6391381	3145	43.04	3.44	12	2.83	1143.00	14317.00	180000	20230630	-72.67	42400	20231113	16.04	180000	-72.67	20230630	42400	16.04	20231113	180000	-72.67	20230630	42400	16.04	20231113	1.27	N	354320	500	31 억		140556	N	N	129	N	00	N
5	20231130	131240	57	100.00	KOSDAQ		금속	N	N	N	N		N	48600	2100	2	4.52	7835991750	160548	218.94	47200	49750	46750	60400	32550	46500	48807.78	2.20	0	5400	48566	47532	46266	45232	43966	48050	45750	32	13900	500	32550	50	1	6391381	3106	42.52	3.39	12	2.51	1143.00	14317.00	180000	20230630	-73.00	42400	20231113	14.62	180000	-73.00	20230630	42400	14.62	20231113	180000	-73.00	20230630	42400	14.62	20231113	1.27	N	354320	500	31 억		140556	N	N	129	N	00	N
6	20231130	121255	57	100.00	KOSDAQ		금속	N	N	N	N		N	48950	2450	2	5.27	7144956300	146380	199.62	47200	49750	46750	60400	32550	46500	48811.01	2.20	0	8192	48566	47532	46266	45232	43966	48050	45750	32	13900	500	32550	50	1	6391381	3129	42.83	3.42	12	2.29	1143.00	14317.00	180000	20230630	-72.81	42400	20231113	15.45	180000	-72.81	20230630	42400	15.45	20231113	180000	-72.81	20230630	42400	15.45	20231113	1.27	N	354320	500	31 억		140556	N	N	129	N	00	N
7	20231130	111248	57	100.00	KOSDAQ		금속	N	N	N	N		N	49200	2700	2	5.81	6700717400	137342	187.29	47200	49750	46750	60400	32550	46500	48788.55	2.20	0	9689	48566	47532	46266	45232	43966	48050	45750	32	13900	500	32550	50	1	6391381	3145	43.04	3.44	12	2.15	1143.00	14317.00	180000	20230630	-72.67	42400	20231113	16.04	180000	-72.67	20230630	42400	16.04	20231113	180000	-72.67	20230630	42400	16.04	20231113	1.27	N	354320	500	31 억		140556	N	N	129	N	00	N
8	20231130	101241	57	100.00	KOSDAQ		금속	N	N	N	N		N	49350	2850	2	6.13	5418475450	111323	151.81	47200	49750	46750	60400	32550	46500	48673.46	2.20	0	11579	48566	47532	46266	45232	43966	48050	45750	32	13900	500	32550	50	1	6391381	3154	43.18	3.45	12	1.74	1143.00	14317.00	180000	20230630	-72.58	42400	20231113	16.39	180000	-72.58	20230630	42400	16.39	20231113	180000	-72.58	20230630	42400	16.39	20231113	1.27	N	354320	500	31 억		140556	N	N	129	N	00	N
9	20231130	091242	57	100.00	KOSDAQ		금속	N	N	N	N		N	48000	1500	2	3.23	1173461200	24604	33.55	47200	48450	46750	60400	32550	46500	47693.92	2.20	0	-6556	48566	47532	46266	45232	43966	48050	45750	32	13900	500	32550	50	1	6391381	3068	41.99	3.35	12	0.38	1143.00	14317.00	180000	20230630	-73.33	42400	20231113	13.21	180000	-73.33	20230630	42400	13.21	20231113	180000	-73.33	20230630	42400	13.21	20231113	1.27	N	354320	500	31 억		140556	N	N	129	N	00	N
10	20231129	161235	57	100.00	KOSDAQ		금속	N	N	N	N		N	46500	1000	2	2.20	3369735000	72977	159.84	45550	47300	45000	59100	31850	45500	46174.83	2.12	0	3903	46400	45950	45350	44900	44300	45650	44600	32	13600	500	31850	50	1	6391381	2972	40.68	3.25	12	1.14	1143.00	14317.00	180000	20230630	-74.17	42400	20231113	9.67	180000	-74.17	20230630	42400	9.67	20231113	180000	-74.17	20230630	42400	9.67	20231113	1.22	N	354320	500	31 억		135593	N	N	129	N	00	N
11	20231129	151247	57	100.00	KOSDAQ		금속	N	N	N	N		N	46550	1050	2	2.31	3176962750	68831	150.76	45550	47300	45000	59100	31850	45500	46155.99	2.12	0	4589	46400	45950	45350	44900	44300	45650	44600	32	13600	500	31850	50	1	6391381	2975	40.73	3.25	12	1.08	1143.00	14317.00	180000	20230630	-74.14	42400	20231113	9.79	180000	-74.14	20230630	42400	9.79	20231113	180000	-74.14	20230630	42400	9.79	20231113	1.22	N	354320	500	31 억		135593	N	N	0	N	00	N
12	20231129	141239	57	100.00	KOSDAQ		금속	N	N	N	N		N	46650	1150	2	2.53	2515812950	54599	119.59	45550	47300	45000	59100	31850	45500	46078.00	2.12	0	8764	46400	45950	45350	44900	44300	45650	44600	32	13600	500	31850	50	1	6391381	2982	40.81	3.26	12	0.85	1143.00	14317.00	180000	20230630	-74.08	42400	20231113	10.02	180000	-74.08	20230630	42400	10.02	20231113	180000	-74.08	20230630	42400	10.02	20231113	1.22	N	354320	500	31 억		135593	N	N	0	N	00	N
13	20231129	131240	57	100.00	KOSDAQ		금속	N	N	N	N		N	45350	-150	5	-0.33	720821550	15924	34.88	45550	45600	45000	59100	31850	45500	45266.36	2.12	0	-691	46400	45950	45350	44900	44300	45650	44600	32	13600	500	31850	50	1	6391381	2898	39.68	3.17	12	0.25	1143.00	14317.00	180000	20230630	-74.81	42400	20231113	6.96	180000	-74.81	20230630	42400	6.96	20231113	180000	-74.81	20230630	42400	6.96	20231113	1.22	N	354320	500	31 억		135593	N	N	0	N	00	N
14	20231129	121242	57	100.00	KOSDAQ		금속	N	N	N	N		N	45350	-150	5	-0.33	660421400	14591	31.96	45550	45600	45000	59100	31850	45500	45262.24	2.12	0	-410	46400	45950	45350	44900	44300	45650	44600	32	13600	500	31850	50	1	6391381	2898	39.68	3.17	12	0.23	1143.00	14317.00	180000	20230630	-74.81	42400	20231113	6.96	180000	-74.81	20230630	42400	6.96	20231113	180000	-74.81	20230630	42400	6.96	20231113	1.22	N	354320	500	31 억		135593	N	N	0	N	00	N
15	20231129	111242	57	100.00	KOSDAQ		금속	N	N	N	N		N	45300	-200	5	-0.44	546518750	12079	26.46	45550	45600	45000	59100	31850	45500	45245.36	2.12	0	-569	46400	45950	45350	44900	44300	45650	44600	32	13600	500	31850	50	1	6391381	2895	39.63	3.16	12	0.19	1143.00	14317.00	180000	20230630	-74.83	42400	20231113	6.84	180000	-74.83	20230630	42400	6.84	20231113	180000	-74.83	20230630	42400	6.84	20231113	1.22	N	354320	500	31 억		135593	N	N	0	N	00	N
16	20231129	101239	57	100.00	KOSDAQ		금속	N	N	N	N		N	45050	-450	5	-0.99	396052750	8752	19.17	45550	45600	45000	59100	31850	45500	45252.83	2.12	0	-1384	46400	45950	45350	44900	44300	45650	44600	32	13600	500	31850	50	1	6391381	2879	39.41	3.15	12	0.14	1143.00	14317.00	180000	20230630	-74.97	42400	20231113	6.25	180000	-74.97	20230630	42400	6.25	20231113	180000	-74.97	20230630	42400	6.25	20231113	1.22	N	354320	500	31 억		135593	N	N	0	N	00	N
17	20231129	091234	57	100.00	KOSDAQ		금속	N	N	N	N		N	45500	0	3	0.00	82513500	1818	3.98	45550	45600	45100	59100	31850	45500	45386.96	2.12	0	-315	46400	45950	45350	44900	44300	45650	44600	32	13600	500	31850	50	1	6391381	2908	39.81	3.18	12	0.03	1143.00	14317.00	180000	20230630	-74.72	42400	20231113	7.31	180000	-74.72	20230630	42400	7.31	20231113	180000	-74.72	20230630	42400	7.31	20231113	1.22	N	354320	500	31 억		135593	N	N	0	N	00	N
18	20231128	161234	57	100.00	KOSDAQ		금속	N	N	N	N		N	45500	50	2	0.11	2050750750	45521	70.01	45800	45800	44750	59000	31850	45450	45050.23	2.16	0	-6452	46516	45982	45416	44882	44316	45700	44600	32	13550	500	31810	50	1	6391381	2908	39.81	3.18	12	0.71	1143.00	14317.00	180000	20230630	-74.72	42400	20231113	7.31	180000	-74.72	20230630	42400	7.31	20231113	180000	-74.72	20230630	42400	7.31	20231113	1.18	N	354320	500	31 억		138289	N	N	3	N	00	N
19	20231128	151110	57	100.00	KOSDAQ		금속	N	N	N	N		N	45300	-150	5	-0.33	1841071750	40904	62.91	45800	45800	44750	59000	31850	45450	45009.58	2.16	0	-7465	46516	45982	45416	44882	44316	45700	44600	32	13550	500	31810	50	1	6391381	2895	39.63	3.16	12	0.64	1143.00	14317.00	180000	20230630	-74.83	42400	20231113	6.84	180000	-74.83	20230630	42400	6.84	20231113	180000	-74.83	20230630	42400	6.84	20231113	1.18	N	354320	500	31 억		138289	N	N	3	N	00	N
20	20231128	141231	57	100.00	KOSDAQ		금속	N	N	N	N		N	45250	-200	5	-0.44	1584046550	35214	54.16	45800	45800	44750	59000	31850	45450	44983.43	2.16	0	-9513	46516	45982	45416	44882	44316	45700	44600	32	13550	500	31810	50	1	6391381	2892	39.59	3.16	12	0.55	1143.00	14317.00	180000	20230630	-74.86	42400	20231113	6.72	180000	-74.86	20230630	42400	6.72	20231113	180000	-74.86	20230630	42400	6.72	20231113	1.18	N	354320	500	31 억		138289	N	N	3	N	00	N
21	20231128	131227	57	100.00	KOSDAQ		금속	N	N	N	N		N	45050	-400	5	-0.88	1360399900	30265	46.55	45800	45800	44750	59000	31850	45450	44949.61	2.16	0	-9870	46516	45982	45416	44882	44316	45700	44600	32	13550	500	31810	50	1	6391381	2879	39.41	3.15	12	0.47	1143.00	14317.00	180000	20230630	-74.97	42400	20231113	6.25	180000	-74.97	20230630	42400	6.25	20231113	180000	-74.97	20230630	42400	6.25	20231113	1.18	N	354320	500	31 억		138289	N	N	3	N	00	N
22	20231128	121233	57	100.00	KOSDAQ		금속	N	N	N	N		N	44950	-500	5	-1.10	1137265100	25302	38.91	45800	45800	44750	59000	31850	45450	44947.64	2.16	0	-10033	46516	45982	45416	44882	44316	45700	44600	32	13550	500	31810	50	1	6391381	2873	39.33	3.14	12	0.40	1143.00	14317.00	180000	20230630	-75.03	42400	20231113	6.01	180000	-75.03	20230630	42400	6.01	20231113	180000	-75.03	20230630	42400	6.01	20231113	1.18	N	354320	500	31 억		138289	N	N	3	N	00	N
23	20231128	111234	57	100.00	KOSDAQ		금속	N	N	N	N		N	44950	-500	5	-1.10	1039331150	23123	35.56	45800	45800	44750	59000	31850	45450	44947.94	2.16	0	-9799	46516	45982	45416	44882	44316	45700	44600	32	13550	500	31810	50	1	6391381	2873	39.33	3.14	12	0.36	1143.00	14317.00	180000	20230630	-75.03	42400	20231113	6.01	180000	-75.03	20230630	42400	6.01	20231113	180000	-75.03	20230630	42400	6.01	20231113	1.18	N	354320	500	31 억		138289	N	N	3	N	00	N
24	20231128	101228	57	100.00	KOSDAQ		금속	N	N	N	N		N	44850	-600	5	-1.32	868286550	19311	29.70	45800	45800	44750	59000	31850	45450	44963.31	2.16	0	-10024	46516	45982	45416	44882	44316	45700	44600	32	13550	500	31810	50	1	6391381	2867	39.24	3.13	12	0.30	1143.00	14317.00	180000	20230630	-75.08	42400	20231113	5.78	180000	-75.08	20230630	42400	5.78	20231113	180000	-75.08	20230630	42400	5.78	20231113	1.18	N	354320	500	31 억		138289	N	N	3	N	00	N
25	20231128	091229	57	100.00	KOSDAQ		금속	N	N	N	N		N	45050	-400	5	-0.88	285608100	6333	9.74	45800	45800	44900	59000	31850	45450	45098.39	2.16	0	-4158	46516	45982	45416	44882	44316	45700	44600	32	13550	500	31810	50	1	6391381	2879	39.41	3.15	12	0.10	1143.00	14317.00	180000	20230630	-74.97	42400	20231113	6.25	180000	-74.97	20230630	42400	6.25	20231113	180000	-74.97	20230630	42400	6.25	20231113	1.18	N	354320	500	31 억		138289	N	N	3	N	00	N
26	20231127	161220	57	100.00	KOSDAQ		금속	N	N	N	N		N	45450	400	2	0.89	2946622650	64818	171.80	45600	45950	44850	58500	31550	45050	45460.06	1.99	0	10415	45983	45516	45033	44566	44083	45750	44800	32	13450	500	31530	50	1	6391381	2905	39.76	3.17	12	1.01	1143.00	14317.00	180000	20230630	-74.75	42400	20231113	7.19	180000	-74.75	20230630	42400	7.19	20231113	180000	-74.75	20230630	42400	7.19	20231113	1.17	N	354320	500	31 억		127417	N	N	3	N	00	N
27	20231127	151233	57	100.00	KOSDAQ		금속	N	N	N	N		N	45500	450	2	1.00	2740196050	60267	159.74	45600	45950	44850	58500	31550	45050	45467.74	1.99	0	10392	45983	45516	45033	44566	44083	45750	44800	32	13450	500	31530	50	1	6391381	2908	39.81	3.18	12	0.94	1143.00	14317.00	180000	20230630	-74.72	42400	20231113	7.31	180000	-74.72	20230630	42400	7.31	20231113	180000	-74.72	20230630	42400	7.31	20231113	1.17	N	354320	500	31 억		127417	N	N	0	N	00	N
28	20231127	141230	57	100.00	KOSDAQ		금속	N	N	N	N		N	45450	400	2	0.89	2426819250	53375	141.47	45600	45950	44850	58500	31550	45050	45467.50	1.99	0	12186	45983	45516	45033	44566	44083	45750	44800	32	13450	500	31530	50	1	6391381	2905	39.76	3.17	12	0.84	1143.00	14317.00	180000	20230630	-74.75	42400	20231113	7.19	180000	-74.75	20230630	42400	7.19	20231113	180000	-74.75	20230630	42400	7.19	20231113	1.17	N	354320	500	31 억		127417	N	N	0	N	00	N
29	20231127	131233	57	100.00	KOSDAQ		금속	N	N	N	N		N	45800	750	2	1.66	1824868450	40220	106.60	45600	45850	44850	58500	31550	45050	45372.32	1.99	0	12269	45983	45516	45033	44566	44083	45750	44800	32	13450	500	31530	50	1	6391381	2927	40.07	3.20	12	0.63	1143.00	14317.00	180000	20230630	-74.56	42400	20231113	8.02	180000	-74.56	20230630	42400	8.02	20231113	180000	-74.56	20230630	42400	8.02	20231113	1.17	N	354320	500	31 억		127417	N	N	0	N	00	N
30	20231127	121239	57	100.00	KOSDAQ		금속	N	N	N	N		N	45400	350	2	0.78	1186144450	26218	69.49	45600	45650	44850	58500	31550	45050	45241.75	1.99	0	8610	45983	45516	45033	44566	44083	45750	44800	32	13450	500	31530	50	1	6391381	2902	39.72	3.17	12	0.41	1143.00	14317.00	180000	20230630	-74.78	42400	20231113	7.08	180000	-74.78	20230630	42400	7.08	20231113	180000	-74.78	20230630	42400	7.08	20231113	1.17	N	354320	500	31 억		127417	N	N	0	N	00	N
31	20231127	111218	57	100.00	KOSDAQ		금속	N	N	N	N		N	45350	300	2	0.67	821679250	18200	48.24	45600	45600	44850	58500	31550	45050	45147.32	1.99	0	4578	45983	45516	45033	44566	44083	45750	44800	32	13450	500	31530	50	1	6391381	2898	39.68	3.17	12	0.28	1143.00	14317.00	180000	20230630	-74.81	42400	20231113	6.96	180000	-74.81	20230630	42400	6.96	20231113	180000	-74.81	20230630	42400	6.96	20231113	1.17	N	354320	500	31 억		127417	N	N	0	N	00	N
32	20231127	101215	57	100.00	KOSDAQ		금속	N	N	N	N		N	44850	-200	5	-0.44	439047450	9744	25.83	45600	45600	44850	58500	31550	45050	45058.25	1.99	0	-580	45983	45516	45033	44566	44083	45750	44800	32	13450	500	31530	50	1	6391381	2867	39.24	3.13	12	0.15	1143.00	14317.00	180000	20230630	-75.08	42400	20231113	5.78	180000	-75.08	20230630	42400	5.78	20231113	180000	-75.08	20230630	42400	5.78	20231113	1.17	N	354320	500	31 억		127417	N	N	0	N	00	N
33	20231127	091219	57	100.00	KOSDAQ		금속	N	N	N	N		N	44950	-100	5	-0.22	142052900	3139	8.32	45600	45600	44950	58500	31550	45050	45255.50	1.99	0	-383	45983	45516	45033	44566	44083	45750	44800	32	13450	500	31530	50	1	6391381	2873	39.33	3.14	12	0.05	1143.00	14317.00	180000	20230630	-75.03	42400	20231113	6.01	180000	-75.03	20230630	42400	6.01	20231113	180000	-75.03	20230630	42400	6.01	20231113	1.17	N	354320	500	31 억		127417	N	N	0	N	00	N
34	20231124	161213	57	100.00	KOSDAQ		금속	N	N	N	N		N	45050	300	2	0.67	1686967750	37544	92.44	44850	45500	44550	58100	31350	44750	44932.09	1.93	0	4355	46383	45566	44783	43966	43183	45175	43575	32	13350	500	31320	50	1	6391381	2879	39.41	3.15	12	0.59	1143.00	14317.00	180000	20230630	-74.97	42400	20231113	6.25	180000	-74.97	20230630	42400	6.25	20231113	180000	-74.97	20230630	42400	6.25	20231113	1.12	N	354320	500	31 억		123335	N	N	0	N	00	N
35	20231124	151221	57	100.00	KOSDAQ		금속	N	N	N	N		N	44800	50	2	0.11	1519220000	33811	83.25	44850	45500	44550	58100	31350	44750	44932.72	1.93	0	4254	46383	45566	44783	43966	43183	45175	43575	32	13350	500	31320	50	1	6391381	2863	39.20	3.13	12	0.53	1143.00	14317.00	180000	20230630	-75.11	42400	20231113	5.66	180000	-75.11	20230630	42400	5.66	20231113	180000	-75.11	20230630	42400	5.66	20231113	1.12	N	354320	500	31 억		123335	N	N	0	N	00	N
36	20231124	141217	57	100.00	KOSDAQ		금속	N	N	N	N		N	44700	-50	5	-0.11	1299845400	28906	71.17	44850	45500	44550	58100	31350	44750	44968.02	1.93	0	4143	46383	45566	44783	43966	43183	45175	43575	32	13350	500	31320	50	1	6391381	2857	39.11	3.12	12	0.45	1143.00	14317.00	180000	20230630	-75.17	42400	20231113	5.42	180000	-75.17	20230630	42400	5.42	20231113	180000	-75.17	20230630	42400	5.42	20231113	1.12	N	354320	500	31 억		123335	N	N	0	N	00	N
37	20231124	131214	57	100.00	KOSDAQ		금속	N	N	N	N		N	44750	0	3	0.00	1056425200	23455	57.75	44850	45500	44650	58100	31350	44750	45040.52	1.93	0	6867	46383	45566	44783	43966	43183	45175	43575	32	13350	500	31320	50	1	6391381	2860	39.15	3.13	12	0.37	1143.00	14317.00	180000	20230630	-75.14	42400	20231113	5.54	180000	-75.14	20230630	42400	5.54	20231113	180000	-75.14	20230630	42400	5.54	20231113	1.12	N	354320	500	31 억		123335	N	N	0	N	00	N
38	20231124	121222	57	100.00	KOSDAQ		금속	N	N	N	N		N	44950	200	2	0.45	928092550	20592	50.70	44850	45500	44650	58100	31350	44750	45070.56	1.93	0	7437	46383	45566	44783	43966	43183	45175	43575	32	13350	500	31320	50	1	6391381	2873	39.33	3.14	12	0.32	1143.00	14317.00	180000	20230630	-75.03	42400	20231113	6.01	180000	-75.03	20230630	42400	6.01	20231113	180000	-75.03	20230630	42400	6.01	20231113	1.12	N	354320	500	31 억		123335	N	N	0	N	00	N
39	20231124	111218	57	100.00	KOSDAQ		금속	N	N	N	N		N	44800	50	2	0.11	860576750	19088	47.00	44850	45500	44650	58100	31350	44750	45084.72	1.93	0	7391	46383	45566	44783	43966	43183	45175	43575	32	13350	500	31320	50	1	6391381	2863	39.20	3.13	12	0.30	1143.00	14317.00	180000	20230630	-75.11	42400	20231113	5.66	180000	-75.11	20230630	42400	5.66	20231113	180000	-75.11	20230630	42400	5.66	20231113	1.12	N	354320	500	31 억		123335	N	N	0	N	00	N
40	20231124	101221	57	100.00	KOSDAQ		금속	N	N	N	N		N	45050	300	2	0.67	521479000	11579	28.51	44850	45350	44650	58100	31350	44750	45036.64	1.93	0	4085	46383	45566	44783	43966	43183	45175	43575	32	13350	500	31320	50	1	6391381	2879	39.41	3.15	12	0.18	1143.00	14317.00	180000	20230630	-74.97	42400	20231113	6.25	180000	-74.97	20230630	42400	6.25	20231113	180000	-74.97	20230630	42400	6.25	20231113	1.12	N	354320	500	31 억		123335	N	N	0	N	00	N
41	20231124	091213	57	100.00	KOSDAQ		금속	N	N	N	N		N	44850	100	2	0.22	115211650	2569	6.33	44850	45200	44650	58100	31350	44750	44846.92	1.93	0	418	46383	45566	44783	43966	43183	45175	43575	32	13350	500	31320	50	1	6391381	2867	39.24	3.13	12	0.04	1143.00	14317.00	180000	20230630	-75.08	42400	20231113	5.78	180000	-75.08	20230630	42400	5.78	20231113	180000	-75.08	20230630	42400	5.78	20231113	1.12	N	354320	500	31 억		123335	N	N	0	N	00	N
42	20231123	161157	57	100.00	KOSDAQ		금속	N	N	N	N		N	44750	-200	5	-0.44	1797985200	40047	71.65	45150	45600	44000	58400	31500	44950	44897.22	1.95	0	-771	47416	46182	45516	44282	43616	45850	43950	32	13450	500	31460	50	1	6391381	2860	39.15	3.13	12	0.63	1143.00	14317.00	180000	20230630	-75.14	42400	20231113	5.54	180000	-75.14	20230630	42400	5.54	20231113	180000	-75.14	20230630	42400	5.54	20231113	0.98	N	354320	500	31 억		124322	N	N	0	N	00	N
43	20231123	151240	57	100.00	KOSDAQ		금속	N	N	N	N		N	44850	-100	5	-0.22	1742651150	38811	69.44	45150	45600	44000	58400	31500	44950	44900.96	1.95	0	-869	47416	46182	45516	44282	43616	45850	43950	32	13450	500	31460	50	1	6391381	2867	39.24	3.13	12	0.61	1143.00	14317.00	180000	20230630	-75.08	42400	20231113	5.78	180000	-75.08	20230630	42400	5.78	20231113	180000	-75.08	20230630	42400	5.78	20231113	0.98	N	354320	500	31 억		124322	N	N	0	N	00	N
44	20231123	141239	57	100.00	KOSDAQ		금속	N	N	N	N		N	44850	-100	5	-0.22	1612067450	35896	64.22	45150	45600	44000	58400	31500	44950	44909.39	1.95	0	92	47416	46182	45516	44282	43616	45850	43950	32	13450	500	31460	50	1	6391381	2867	39.24	3.13	12	0.56	1143.00	14317.00	180000	20230630	-75.08	42400	20231113	5.78	180000	-75.08	20230630	42400	5.78	20231113	180000	-75.08	20230630	42400	5.78	20231113	0.98	N	354320	500	31 억		124322	N	N	0	N	00	N
45	20231123	131238	57	100.00	KOSDAQ		금속	N	N	N	N		N	44600	-350	5	-0.78	1398724600	31124	55.68	45150	45600	44000	58400	31500	44950	44940.39	1.95	0	1026	47416	46182	45516	44282	43616	45850	43950	32	13450	500	31460	50	1	6391381	2851	39.02	3.12	12	0.49	1143.00	14317.00	180000	20230630	-75.22	42400	20231113	5.19	180000	-75.22	20230630	42400	5.19	20231113	180000	-75.22	20230630	42400	5.19	20231113	0.98	N	354320	500	31 억		124322	N	N	0	N	00	N
46	20231123	121217	57	100.00	KOSDAQ		금속	N	N	N	N		N	44750	-200	5	-0.44	1232901550	27405	49.03	45150	45600	44000	58400	31500	44950	44988.20	1.95	0	3335	47416	46182	45516	44282	43616	45850	43950	32	13450	500	31460	50	1	6391381	2860	39.15	3.13	12	0.43	1143.00	14317.00	180000	20230630	-75.14	42400	20231113	5.54	180000	-75.14	20230630	42400	5.54	20231113	180000	-75.14	20230630	42400	5.54	20231113	0.98	N	354320	500	31 억		124322	N	N	0	N	00	N
47	20231123	111249	57	100.00	KOSDAQ		금속	N	N	N	N		N	44950	0	3	0.00	1080003550	23992	42.92	45150	45600	44000	58400	31500	44950	45015.15	1.95	0	3992	47416	46182	45516	44282	43616	45850	43950	32	13450	500	31460	50	1	6391381	2873	39.33	3.14	12	0.38	1143.00	14317.00	180000	20230630	-75.03	42400	20231113	6.01	180000	-75.03	20230630	42400	6.01	20231113	180000	-75.03	20230630	42400	6.01	20231113	0.98	N	354320	500	31 억		124322	N	N	0	N	00	N
48	20231123	101222	57	100.00	KOSDAQ		금속	N	N	N	N		N	45250	300	2	0.67	787793500	17506	31.32	45150	45600	44000	58400	31500	44950	45001.34	1.95	0	4280	47416	46182	45516	44282	43616	45850	43950	32	13450	500	31460	50	1	6391381	2892	39.59	3.16	12	0.27	1143.00	14317.00	180000	20230630	-74.86	42400	20231113	6.72	180000	-74.86	20230630	42400	6.72	20231113	180000	-74.86	20230630	42400	6.72	20231113	0.98	N	354320	500	31 억		124322	N	N	0	N	00	N
49	20231123	091215	57	100.00	KOSDAQ		금속	N	N	N	N		N	44850	-100	5	-0.22	174787750	3922	7.02	45150	45150	44000	58400	31500	44950	44565.97	1.95	0	-1031	47416	46182	45516	44282	43616	45850	43950	32	13450	500	31460	50	1	6391381	2867	39.24	3.13	12	0.06	1143.00	14317.00	180000	20230630	-75.08	42400	20231113	5.78	180000	-75.08	20230630	42400	5.78	20231113	180000	-75.08	20230630	42400	5.78	20231113	0.98	N	354320	500	31 억		124322	N	N	0	N	00	N
50	20231122	161131	57	100.00	KOSDAQ		금속	N	N	N	N		N	44950	-1950	5	-4.16	2507768850	55067	59.41	46700	46750	44850	60900	32850	46900	45541.89	2.20	0	-16020	48500	47700	46150	45350	43800	48100	45750	32	14000	500	32830	50	1	6391381	2873	39.33	3.14	12	0.86	1143.00	14317.00	180000	20230630	-75.03	42400	20231113	6.01	180000	-75.03	20230630	42400	6.01	20231113	180000	-75.03	20230630	42400	6.01	20231113	0.97	N	354320	500	31 억		140449	N	N	0	N	00	N
51	20231122	151157	57	100.00	KOSDAQ		금속	N	N	N	N		N	45100	-1800	5	-3.84	2409163700	52875	57.05	46700	46750	44850	60900	32850	46900	45562.98	2.20	0	-15550	48500	47700	46150	45350	43800	48100	45750	32	14000	500	32830	50	1	6391381	2883	39.46	3.15	12	0.83	1143.00	14317.00	180000	20230630	-74.94	42400	20231113	6.37	180000	-74.94	20230630	42400	6.37	20231113	180000	-74.94	20230630	42400	6.37	20231113	0.97	N	354320	500	31 억		140449	N	N	0	N	00	N
52	20231122	141146	57	100.00	KOSDAQ		금속	N	N	N	N		N	45500	-1400	5	-2.99	1727455750	37763	40.74	46700	46750	45450	60900	32850	46900	45744.17	2.20	0	-12672	48500	47700	46150	45350	43800	48100	45750	32	14000	500	32830	50	1	6391381	2908	39.81	3.18	12	0.59	1143.00	14317.00	180000	20230630	-74.72	42400	20231113	7.31	180000	-74.72	20230630	42400	7.31	20231113	180000	-74.72	20230630	42400	7.31	20231113	0.97	N	354320	500	31 억		140449	N	N	0	N	00	N
53	20231122	131224	57	100.00	KOSDAQ		금속	N	N	N	N		N	45600	-1300	5	-2.77	1502643400	32822	35.41	46700	46750	45450	60900	32850	46900	45781.05	2.20	0	-10788	48500	47700	46150	45350	43800	48100	45750	32	14000	500	32830	50	1	6391381	2914	39.90	3.19	12	0.51	1143.00	14317.00	180000	20230630	-74.67	42400	20231113	7.55	180000	-74.67	20230630	42400	7.55	20231113	180000	-74.67	20230630	42400	7.55	20231113	0.97	N	354320	500	31 억		140449	N	N	0	N	00	N
54	20231122	121233	57	100.00	KOSDAQ		금속	N	N	N	N		N	45800	-1100	5	-2.35	1380828350	30152	32.53	46700	46750	45450	60900	32850	46900	45794.99	2.20	0	-9459	48500	47700	46150	45350	43800	48100	45750	32	14000	500	32830	50	1	6391381	2927	40.07	3.20	12	0.47	1143.00	14317.00	180000	20230630	-74.56	42400	20231113	8.02	180000	-74.56	20230630	42400	8.02	20231113	180000	-74.56	20230630	42400	8.02	20231113	0.97	N	354320	500	31 억		140449	N	N	0	N	00	N
55	20231122	111325	57	100.00	KOSDAQ		금속	N	N	N	N		N	45500	-1400	5	-2.99	1209238550	26399	28.48	46700	46750	45450	60900	32850	46900	45805.56	2.20	0	-7960	48500	47700	46150	45350	43800	48100	45750	32	14000	500	32830	50	1	6391381	2908	39.81	3.18	12	0.41	1143.00	14317.00	180000	20230630	-74.72	42400	20231113	7.31	180000	-74.72	20230630	42400	7.31	20231113	180000	-74.72	20230630	42400	7.31	20231113	0.97	N	354320	500	31 억		140449	N	N	0	N	00	N
56	20231122	101245	57	100.00	KOSDAQ		금속	N	N	N	N		N	45550	-1350	5	-2.88	967323450	21085	22.75	46700	46750	45450	60900	32850	46900	45876.55	2.20	0	-6718	48500	47700	46150	45350	43800	48100	45750	32	14000	500	32830	50	1	6391381	2911	39.85	3.18	12	0.33	1143.00	14317.00	180000	20230630	-74.69	42400	20231113	7.43	180000	-74.69	20230630	42400	7.43	20231113	180000	-74.69	20230630	42400	7.43	20231113	0.97	N	354320	500	31 억		140449	N	N	0	N	00	N
57	20231122	091152	57	100.00	KOSDAQ		금속	N	N	N	N		N	46000	-900	5	-1.92	351474850	7631	8.23	46700	46750	45650	60900	32850	46900	46057.05	2.20	0	-1699	48500	47700	46150	45350	43800	48100	45750	32	14000	500	32830	50	1	6391381	2940	40.24	3.21	12	0.12	1143.00	14317.00	180000	20230630	-74.44	42400	20231113	8.49	180000	-74.44	20230630	42400	8.49	20231113	180000	-74.44	20230630	42400	8.49	20231113	0.97	N	354320	500	31 억		140449	N	N	0	N	00	N
58	20231121	161147	57	100.00	KOSDAQ		금속	N	N	N	N		N	46900	1800	2	3.99	4228700650	92072	149.96	45650	46950	44600	58600	31600	45100	45922.49	2.13	0	4083	46900	46000	44650	43750	42400	46450	44200	32	13500	500	31570	50	1	6391381	2998	41.03	3.28	12	1.44	1143.00	14317.00	180000	20230630	-73.94	42400	20231113	10.61	180000	-73.94	20230630	42400	10.61	20231113	180000	-73.94	20230630	42400	10.61	20231113	0.97	N	354320	500	31 억		136235	N	N	0	N	00	N
59	20231121	151152	57	100.00	KOSDAQ		금속	N	N	N	N		N	46900	1800	2	3.99	3775680050	82393	134.19	45650	46950	44600	58600	31600	45100	45825.25	2.13	0	6783	46900	46000	44650	43750	42400	46450	44200	32	13500	500	31570	50	1	6391381	2998	41.03	3.28	12	1.29	1143.00	14317.00	180000	20230630	-73.94	42400	20231113	10.61	180000	-73.94	20230630	42400	10.61	20231113	180000	-73.94	20230630	42400	10.61	20231113	0.97	N	354320	500	31 억		136235	N	N	0	N	00	N
60	20231121	141134	57	100.00	KOSDAQ		금속	N	N	N	N		N	45250	150	2	0.33	1728397350	38278	62.34	45650	45650	44600	58600	31600	45100	45153.81	2.13	0	5064	46900	46000	44650	43750	42400	46450	44200	32	13500	500	31570	50	1	6391381	2892	39.59	3.16	12	0.60	1143.00	14317.00	180000	20230630	-74.86	42400	20231113	6.72	180000	-74.86	20230630	42400	6.72	20231113	180000	-74.86	20230630	42400	6.72	20231113	0.97	N	354320	500	31 억		136235	N	N	0	N	00	N
61	20231121	131123	57	100.00	KOSDAQ		금속	N	N	N	N		N	45000	-100	5	-0.22	1529974400	33886	55.19	45650	45650	44600	58600	31600	45100	45150.63	2.13	0	5031	46900	46000	44650	43750	42400	46450	44200	32	13500	500	31570	50	1	6391381	2876	39.37	3.14	12	0.53	1143.00	14317.00	180000	20230630	-75.00	42400	20231113	6.13	180000	-75.00	20230630	42400	6.13	20231113	180000	-75.00	20230630	42400	6.13	20231113	0.97	N	354320	500	31 억		136235	N	N	0	N	00	N
62	20231121	121125	57	100.00	KOSDAQ		금속	N	N	N	N		N	45250	150	2	0.33	1208814500	26786	43.63	45650	45650	44600	58600	31600	45100	45128.59	2.13	0	4269	46900	46000	44650	43750	42400	46450	44200	32	13500	500	31570	50	1	6391381	2892	39.59	3.16	12	0.42	1143.00	14317.00	180000	20230630	-74.86	42400	20231113	6.72	180000	-74.86	20230630	42400	6.72	20231113	180000	-74.86	20230630	42400	6.72	20231113	0.97	N	354320	500	31 억		136235	N	N	0	N	00	N
63	20231121	111119	57	100.00	KOSDAQ		금속	N	N	N	N		N	45250	150	2	0.33	1099534300	24372	39.70	45650	45650	44600	58600	31600	45100	45114.65	2.13	0	3533	46900	46000	44650	43750	42400	46450	44200	32	13500	500	31570	50	1	6391381	2892	39.59	3.16	12	0.38	1143.00	14317.00	180000	20230630	-74.86	42400	20231113	6.72	180000	-74.86	20230630	42400	6.72	20231113	180000	-74.86	20230630	42400	6.72	20231113	0.97	N	354320	500	31 억		136235	N	N	0	N	00	N
64	20231121	101051	57	100.00	KOSDAQ		금속	N	N	N	N		N	45000	-100	5	-0.22	685470300	15238	24.82	45650	45650	44600	58600	31600	45100	44984.27	2.13	0	-1300	46900	46000	44650	43750	42400	46450	44200	32	13500	500	31570	50	1	6391381	2876	39.37	3.14	12	0.24	1143.00	14317.00	180000	20230630	-75.00	42400	20231113	6.13	180000	-75.00	20230630	42400	6.13	20231113	180000	-75.00	20230630	42400	6.13	20231113	0.97	N	354320	500	31 억		136235	N	N	0	N	00	N
65	20231121	091109	57	100.00	KOSDAQ		금속	N	N	N	N		N	44700	-400	5	-0.89	239253950	5313	8.65	45650	45650	44600	58600	31600	45100	45031.80	2.13	0	-3314	46900	46000	44650	43750	42400	46450	44200	32	13500	500	31570	50	1	6391381	2857	39.11	3.12	12	0.08	1143.00	14317.00	180000	20230630	-75.17	42400	20231113	5.42	180000	-75.17	20230630	42400	5.42	20231113	180000	-75.17	20230630	42400	5.42	20231113	0.97	N	354320	500	31 억		136235	N	N	0	N	00	N
66	20231120	161114	57	100.00	KOSDAQ		금속	N	N	N	N		N	45100	1200	2	2.73	2736157650	61243	104.98	44000	45550	43300	57000	30750	43900	44676.71	1.80	0	21557	46266	45082	44166	42982	42066	44625	42525	32	13100	500	30730	50	1	6391381	2883	39.46	3.15	12	0.96	1143.00	14317.00	180000	20230630	-74.94	42400	20231113	6.37	180000	-74.94	20230630	42400	6.37	20231113	180000	-74.94	20230630	42400	6.37	20231113	0.95	N	354320	500	31 억		115260	N	N	1	N	00	N
67	20231120	151125	57	100.00	KOSDAQ		금속	N	N	N	N		N	45150	1250	2	2.85	2610100400	58447	100.18	44000	45550	43300	57000	30750	43900	44657.56	1.80	0	20442	46266	45082	44166	42982	42066	44625	42525	32	13100	500	30730	50	1	6391381	2886	39.50	3.15	12	0.91	1143.00	14317.00	180000	20230630	-74.92	42400	20231113	6.49	180000	-74.92	20230630	42400	6.49	20231113	180000	-74.92	20230630	42400	6.49	20231113	0.95	N	354320	500	31 억		115260	N	N	1	N	00	N
68	20231120	141126	57	100.00	KOSDAQ		금속	N	N	N	N		N	45200	1300	2	2.96	2439976550	54670	93.71	44000	45550	43300	57000	30750	43900	44631.00	1.80	0	19792	46266	45082	44166	42982	42066	44625	42525	32	13100	500	30730	50	1	6391381	2889	39.55	3.16	12	0.86	1143.00	14317.00	180000	20230630	-74.89	42400	20231113	6.60	180000	-74.89	20230630	42400	6.60	20231113	180000	-74.89	20230630	42400	6.60	20231113	0.95	N	354320	500	31 억		115260	N	N	1	N	00	N
69	20231120	131114	57	100.00	KOSDAQ		금속	N	N	N	N		N	45250	1350	2	3.08	2208473700	49553	84.94	44000	45550	43300	57000	30750	43900	44567.91	1.80	0	18158	46266	45082	44166	42982	42066	44625	42525	32	13100	500	30730	50	1	6391381	2892	39.59	3.16	12	0.78	1143.00	14317.00	180000	20230630	-74.86	42400	20231113	6.72	180000	-74.86	20230630	42400	6.72	20231113	180000	-74.86	20230630	42400	6.72	20231113	0.95	N	354320	500	31 억		115260	N	N	1	N	00	N
70	20231120	121122	57	100.00	KOSDAQ		금속	N	N	N	N		N	44500	600	2	1.37	1464083300	33026	56.61	44000	44700	43300	57000	30750	43900	44331.23	1.80	0	10520	46266	45082	44166	42982	42066	44625	42525	32	13100	500	30730	50	1	6391381	2844	38.93	3.11	12	0.52	1143.00	14317.00	180000	20230630	-75.28	42400	20231113	4.95	180000	-75.28	20230630	42400	4.95	20231113	180000	-75.28	20230630	42400	4.95	20231113	0.95	N	354320	500	31 억		115260	N	N	1	N	00	N
71	20231120	111114	57	100.00	KOSDAQ		금속	N	N	N	N		N	44350	450	2	1.03	1148735800	25912	44.42	44000	44700	43300	57000	30750	43900	44332.19	1.80	0	7841	46266	45082	44166	42982	42066	44625	42525	32	13100	500	30730	50	1	6391381	2835	38.80	3.10	12	0.41	1143.00	14317.00	180000	20230630	-75.36	42400	20231113	4.60	180000	-75.36	20230630	42400	4.60	20231113	180000	-75.36	20230630	42400	4.60	20231113	0.95	N	354320	500	31 억		115260	N	N	1	N	00	N
72	20231120	101112	57	100.00	KOSDAQ		금속	N	N	N	N		N	44400	500	2	1.14	850061400	19196	32.90	44000	44550	43300	57000	30750	43900	44283.26	1.80	0	7102	46266	45082	44166	42982	42066	44625	42525	32	13100	500	30730	50	1	6391381	2838	38.85	3.10	12	0.30	1143.00	14317.00	180000	20230630	-75.33	42400	20231113	4.72	180000	-75.33	20230630	42400	4.72	20231113	180000	-75.33	20230630	42400	4.72	20231113	0.95	N	354320	500	31 억		115260	N	N	1	N	00	N
73	20231120	091124	57	100.00	KOSDAQ		금속	N	N	N	N		N	44000	100	2	0.23	134173100	3050	5.23	44000	44400	43300	57000	30750	43900	43991.18	1.80	0	1408	46266	45082	44166	42982	42066	44625	42525	32	13100	500	30730	50	1	6391381	2812	38.50	3.07	12	0.05	1143.00	14317.00	180000	20230630	-75.56	42400	20231113	3.77	180000	-75.56	20230630	42400	3.77	20231113	180000	-75.56	20230630	42400	3.77	20231113	0.95	N	354320	500	31 억		115260	N	N	1	N	00	N
74	20231117	161148	57	100.00	KOSDAQ		금속	N	N	N	N		N	43900	-1350	5	-2.98	2539081500	58062	145.97	45350	45350	43250	58800	31700	45250	43730.34	1.85	0	-6032	46416	45832	45116	44532	43816	45475	44175	32	13550	500	31670	50	1	6391381	2806	38.41	3.07	12	0.91	1143.00	14317.00	180000	20230630	-75.61	42400	20231113	3.54	180000	-75.61	20230630	42400	3.54	20231113	180000	-75.61	20230630	42400	3.54	20231113	0.94	N	354320	500	31 억		118279	N	N	1	N	00	N
75	20231117	151155	57	100.00	KOSDAQ		금속	N	N	N	N		N	43850	-1400	5	-3.09	2483856000	56804	142.81	45350	45350	43250	58800	31700	45250	43726.78	1.85	0	-6569	46416	45832	45116	44532	43816	45475	44175	32	13550	500	31670	50	1	6391381	2803	38.36	3.06	12	0.89	1143.00	14317.00	180000	20230630	-75.64	42400	20231113	3.42	180000	-75.64	20230630	42400	3.42	20231113	180000	-75.64	20230630	42400	3.42	20231113	0.94	N	354320	500	31 억		118279	N	N	0	N	00	N
76	20231117	141149	57	100.00	KOSDAQ		금속	N	N	N	N		N	43900	-1350	5	-2.98	2336066450	53429	134.32	45350	45350	43250	58800	31700	45250	43722.82	1.85	0	-6604	46416	45832	45116	44532	43816	45475	44175	32	13550	500	31670	50	1	6391381	2806	38.41	3.07	12	0.84	1143.00	14317.00	180000	20230630	-75.61	42400	20231113	3.54	180000	-75.61	20230630	42400	3.54	20231113	180000	-75.61	20230630	42400	3.54	20231113	0.94	N	354320	500	31 억		118279	N	N	0	N	00	N
77	20231117	131147	57	100.00	KOSDAQ		금속	N	N	N	N		N	44250	-1000	5	-2.21	2162890150	49501	124.45	45350	45350	43250	58800	31700	45250	43693.87	1.85	0	-7998	46416	45832	45116	44532	43816	45475	44175	32	13550	500	31670	50	1	6391381	2828	38.71	3.09	12	0.77	1143.00	14317.00	180000	20230630	-75.42	42400	20231113	4.36	180000	-75.42	20230630	42400	4.36	20231113	180000	-75.42	20230630	42400	4.36	20231113	0.94	N	354320	500	31 억		118279	N	N	0	N	00	N
78	20231117	121149	57	100.00	KOSDAQ		금속	N	N	N	N		N	43400	-1850	5	-4.09	1749277200	40097	100.81	45350	45350	43250	58800	31700	45250	43626.14	1.85	0	-12204	46416	45832	45116	44532	43816	45475	44175	32	13550	500	31670	50	1	6391381	2774	37.97	3.03	12	0.63	1143.00	14317.00	180000	20230630	-75.89	42400	20231113	2.36	180000	-75.89	20230630	42400	2.36	20231113	180000	-75.89	20230630	42400	2.36	20231113	0.94	N	354320	500	31 억		118279	N	N	0	N	00	N
79	20231117	111156	57	100.00	KOSDAQ		금속	N	N	N	N		N	43350	-1900	5	-4.20	1517708600	34749	87.36	45350	45350	43250	58800	31700	45250	43676.32	1.85	0	-11492	46416	45832	45116	44532	43816	45475	44175	32	13550	500	31670	50	1	6391381	2771	37.93	3.03	12	0.54	1143.00	14317.00	180000	20230630	-75.92	42400	20231113	2.24	180000	-75.92	20230630	42400	2.24	20231113	180000	-75.92	20230630	42400	2.24	20231113	0.94	N	354320	500	31 억		118279	N	N	0	N	00	N
80	20231117	101151	57	100.00	KOSDAQ		금속	N	N	N	N		N	43400	-1850	5	-4.09	1139303800	26018	65.41	45350	45350	43300	58800	31700	45250	43789.06	1.85	0	-9699	46416	45832	45116	44532	43816	45475	44175	32	13550	500	31670	50	1	6391381	2774	37.97	3.03	12	0.41	1143.00	14317.00	180000	20230630	-75.89	42400	20231113	2.36	180000	-75.89	20230630	42400	2.36	20231113	180000	-75.89	20230630	42400	2.36	20231113	0.94	N	354320	500	31 억		118279	N	N	0	N	00	N
81	20231117	091152	57	100.00	KOSDAQ		금속	N	N	N	N		N	44100	-1150	5	-2.54	248223600	5606	14.09	45350	45350	43900	58800	31700	45250	44278.20	1.85	0	-4072	46416	45832	45116	44532	43816	45475	44175	32	13550	500	31670	50	1	6391381	2819	38.58	3.08	12	0.09	1143.00	14317.00	180000	20230630	-75.50	42400	20231113	4.01	180000	-75.50	20230630	42400	4.01	20231113	180000	-75.50	20230630	42400	4.01	20231113	0.94	N	354320	500	31 억		118279	N	N	0	N	00	N
82	20231116	161149	57	100.00	KOSDAQ		금속	N	N	N	N		N	45350	100	2	0.22	1760201400	39202	61.98	45350	45700	44400	58800	31700	45250	44900.81	1.68	0	10655	48050	46650	45750	44350	43450	46200	43900	32	13550	500	31670	50	1	6391381	2898	39.68	3.17	12	0.61	1143.00	14317.00	180000	20230630	-74.81	42400	20231113	6.96	180000	-74.81	20230630	42400	6.96	20231113	180000	-74.81	20230630	42400	6.96	20231113	0.97	N	354320	500	31 억		107220	N	N	0	N	00	N
83	20231116	151142	57	100.00	KOSDAQ		금속	N	N	N	N		N	45200	-50	5	-0.11	1673603000	37286	58.95	45350	45700	44400	58800	31700	45250	44885.56	1.68	0	10607	48050	46650	45750	44350	43450	46200	43900	32	13550	500	31670	50	1	6391381	2889	39.55	3.16	12	0.58	1143.00	14317.00	180000	20230630	-74.89	42400	20231113	6.60	180000	-74.89	20230630	42400	6.60	20231113	180000	-74.89	20230630	42400	6.60	20231113	0.97	N	354320	500	31 억		107220	N	N	0	N	00	N
84	20231116	141118	57	100.00	KOSDAQ		금속	N	N	N	N		N	45150	-100	5	-0.22	1588486200	35408	55.98	45350	45700	44400	58800	31700	45250	44862.35	1.68	0	10903	48050	46650	45750	44350	43450	46200	43900	32	13550	500	31670	50	1	6391381	2886	39.50	3.15	12	0.55	1143.00	14317.00	180000	20230630	-74.92	42400	20231113	6.49	180000	-74.92	20230630	42400	6.49	20231113	180000	-74.92	20230630	42400	6.49	20231113	0.97	N	354320	500	31 억		107220	N	N	0	N	00	N
85	20231116	131142	57	100.00	KOSDAQ		금속	N	N	N	N		N	45450	200	2	0.44	1332614500	29778	47.08	45350	45600	44400	58800	31700	45250	44751.65	1.68	0	8672	48050	46650	45750	44350	43450	46200	43900	32	13550	500	31670	50	1	6391381	2905	39.76	3.17	12	0.47	1143.00	14317.00	180000	20230630	-74.75	42400	20231113	7.19	180000	-74.75	20230630	42400	7.19	20231113	180000	-74.75	20230630	42400	7.19	20231113	0.97	N	354320	500	31 억		107220	N	N	0	N	00	N
86	20231116	121143	57	100.00	KOSDAQ		금속	N	N	N	N		N	45350	100	2	0.22	1228260250	27480	43.45	45350	45600	44400	58800	31700	45250	44696.52	1.68	0	7642	48050	46650	45750	44350	43450	46200	43900	32	13550	500	31670	50	1	6391381	2898	39.68	3.17	12	0.43	1143.00	14317.00	180000	20230630	-74.81	42400	20231113	6.96	180000	-74.81	20230630	42400	6.96	20231113	180000	-74.81	20230630	42400	6.96	20231113	0.97	N	354320	500	31 억		107220	N	N	0	N	00	N
87	20231116	111142	57	100.00	KOSDAQ		금속	N	N	N	N		N	44450	-800	5	-1.77	750976100	16845	26.63	45350	45350	44400	58800	31700	45250	44581.54	1.68	0	1292	48050	46650	45750	44350	43450	46200	43900	32	13550	500	31670	50	1	6391381	2841	38.89	3.10	12	0.26	1143.00	14317.00	180000	20230630	-75.31	42400	20231113	4.83	180000	-75.31	20230630	42400	4.83	20231113	180000	-75.31	20230630	42400	4.83	20231113	0.97	N	354320	500	31 억		107220	N	N	0	N	00	N
88	20231116	101142	57	100.00	KOSDAQ		금속	N	N	N	N		N	44500	-750	5	-1.66	223429700	5002	7.91	45350	45350	44400	58800	31700	45250	44668.07	1.68	0	-1637	48050	46650	45750	44350	43450	46200	43900	32	13550	500	31670	50	1	6391381	2844	38.93	3.11	12	0.08	1143.00	14317.00	180000	20230630	-75.28	42400	20231113	4.95	180000	-75.28	20230630	42400	4.95	20231113	180000	-75.28	20230630	42400	4.95	20231113	0.97	N	354320	500	31 억		107220	N	N	0	N	00	N
89	20231116	091148	57	100.00	KOSDAQ		금속	N	N	N	N		N	45250	0	3	0.00	0	0	0.00	0	0	0	58800	31700	45250	0.00	1.68	0	0	48050	46650	45750	44350	43450	46200	43900	32	13550	500	31670	50	1	6391381	2892	39.59	3.16	12	0.00	1143.00	14317.00	180000	20230630	-74.86	42400	20231113	6.72	180000	-74.86	20230630	42400	6.72	20231113	180000	-74.86	20230630	42400	6.72	20231113	0.97	N	354320	500	31 억		107220	N	N	0	N	00	N
90	20231115	161021	57	100.00	KOSDAQ		금속	N	N	N	N		N	45250	800	2	1.80	2891026600	63065	153.24	45650	47150	44850	57700	31150	44450	45842.59	1.46	0	13510	45116	44782	44166	43832	43216	44950	44000	32	13250	500	31110	50	1	6391381	2892	39.59	3.16	12	0.99	1143.00	14317.00	180000	20230630	-74.86	42400	20231113	6.72	180000	-74.86	20230630	42400	6.72	20231113	180000	-74.86	20230630	42400	6.72	20231113	0.93	N	354320	500	31 억		93477	N	N	0	N	00	N
91	20231115	151203	57	100.00	KOSDAQ		금속	N	N	N	N		N	45200	750	2	1.69	2830812600	61734	150.00	45650	47150	44850	57700	31150	44450	45855.00	1.46	0	12915	45116	44782	44166	43832	43216	44950	44000	32	13250	500	31110	50	1	6391381	2889	39.55	3.16	12	0.97	1143.00	14317.00	180000	20230630	-74.89	42400	20231113	6.60	180000	-74.89	20230630	42400	6.60	20231113	180000	-74.89	20230630	42400	6.60	20231113	0.93	N	354320	500	31 억		93477	N	N	0	N	00	N
92	20231115	141200	57	100.00	KOSDAQ		금속	N	N	N	N		N	45900	1450	2	3.26	2324509950	50554	122.84	45650	47150	45000	57700	31150	44450	45980.73	1.46	0	8132	45116	44782	44166	43832	43216	44950	44000	32	13250	500	31110	50	1	6391381	2934	40.16	3.21	12	0.79	1143.00	14317.00	180000	20230630	-74.50	42400	20231113	8.25	180000	-74.50	20230630	42400	8.25	20231113	180000	-74.50	20230630	42400	8.25	20231113	0.93	N	354320	500	31 억		93477	N	N	0	N	00	N
93	20231115	131200	57	100.00	KOSDAQ		금속	N	N	N	N		N	45750	1300	2	2.92	2119492250	46093	112.00	45650	47150	45000	57700	31150	44450	45982.95	1.46	0	6282	45116	44782	44166	43832	43216	44950	44000	32	13250	500	31110	50	1	6391381	2924	40.03	3.20	12	0.72	1143.00	14317.00	180000	20230630	-74.58	42400	20231113	7.90	180000	-74.58	20230630	42400	7.90	20231113	180000	-74.58	20230630	42400	7.90	20231113	0.93	N	354320	500	31 억		93477	N	N	0	N	00	N
94	20231115	121201	57	100.00	KOSDAQ		금속	N	N	N	N		N	45050	600	2	1.35	1990263950	43256	105.11	45650	47150	45000	57700	31150	44450	46011.28	1.46	0	5049	45116	44782	44166	43832	43216	44950	44000	32	13250	500	31110	50	1	6391381	2879	39.41	3.15	12	0.68	1143.00	14317.00	180000	20230630	-74.97	42400	20231113	6.25	180000	-74.97	20230630	42400	6.25	20231113	180000	-74.97	20230630	42400	6.25	20231113	0.93	N	354320	500	31 억		93477	N	N	0	N	00	N
95	20231115	111215	57	100.00	KOSDAQ		금속	N	N	N	N		N	45150	700	2	1.57	1746901850	37861	92.00	45650	47150	45150	57700	31150	44450	46139.88	1.46	0	4151	45116	44782	44166	43832	43216	44950	44000	32	13250	500	31110	50	1	6391381	2886	39.50	3.15	12	0.59	1143.00	14317.00	180000	20230630	-74.92	42400	20231113	6.49	180000	-74.92	20230630	42400	6.49	20231113	180000	-74.92	20230630	42400	6.49	20231113	0.93	N	354320	500	31 억		93477	N	N	0	N	00	N
96	20231115	101206	57	100.00	KOSDAQ		금속	N	N	N	N		N	45500	1050	2	2.36	1388021800	29964	72.81	45650	47150	45300	57700	31150	44450	46322.98	1.46	0	2501	45116	44782	44166	43832	43216	44950	44000	32	13250	500	31110	50	1	6391381	2908	39.81	3.18	12	0.47	1143.00	14317.00	180000	20230630	-74.72	42400	20231113	7.31	180000	-74.72	20230630	42400	7.31	20231113	180000	-74.72	20230630	42400	7.31	20231113	0.93	N	354320	500	31 억		93477	N	N	0	N	00	N
97	20231115	091155	57	100.00	KOSDAQ		금속	N	N	N	N		N	46450	2000	2	4.50	772926050	16625	40.40	45650	47050	45600	57700	31150	44450	46491.79	1.46	0	938	45116	44782	44166	43832	43216	44950	44000	32	13250	500	31110	50	1	6391381	2969	40.64	3.24	12	0.26	1143.00	14317.00	180000	20230630	-74.19	42400	20231113	9.55	180000	-74.19	20230630	42400	9.55	20231113	180000	-74.19	20230630	42400	9.55	20231113	0.93	N	354320	500	31 억		93477	N	N	0	N	00	N
98	20231114	161137	57	100.00	KOSDAQ		금속	N	N	N	N		N	44450	1200	2	2.77	1789479400	40690	83.22	43900	44500	43550	56200	30300	43250	43977.36	1.25	0	12225	46616	44932	43666	41982	40716	44300	41350	32	12950	500	30270	50	1	6391381	2841	38.89	3.10	12	0.64	1143.00	14317.00	180000	20230630	-75.31	42400	20231113	4.83	180000	-75.31	20230630	42400	4.83	20231113	180000	-75.31	20230630	42400	4.83	20231113	0.87	N	354320	500	31 억		80114	N	N	0	N	00	N
99	20231114	151144	57	100.00	KOSDAQ		금속	N	N	N	N		N	44450	1200	2	2.77	1728893400	39327	80.43	43900	44500	43550	56200	30300	43250	43962.00	1.25	0	11731	46616	44932	43666	41982	40716	44300	41350	32	12950	500	30270	50	1	6391381	2841	38.89	3.10	12	0.62	1143.00	14317.00	180000	20230630	-75.31	42400	20231113	4.83	180000	-75.31	20230630	42400	4.83	20231113	180000	-75.31	20230630	42400	4.83	20231113	0.87	N	354320	500	31 억		80114	N	N	0	N	00	N
100	20231114	141140	57	100.00	KOSDAQ		금속	N	N	N	N		N	44050	800	2	1.85	1554293850	35375	72.35	43900	44500	43550	56200	30300	43250	43937.64	1.25	0	11094	46616	44932	43666	41982	40716	44300	41350	32	12950	500	30270	50	1	6391381	2815	38.54	3.08	12	0.55	1143.00	14317.00	180000	20230630	-75.53	42400	20231113	3.89	180000	-75.53	20230630	42400	3.89	20231113	180000	-75.53	20230630	42400	3.89	20231113	0.87	N	354320	500	31 억		80114	N	N	0	N	00	N
101	20231114	131142	57	100.00	KOSDAQ		금속	N	N	N	N		N	44350	1100	2	2.54	1393121650	31722	64.88	43900	44500	43550	56200	30300	43250	43916.58	1.25	0	10125	46616	44932	43666	41982	40716	44300	41350	32	12950	500	30270	50	1	6391381	2835	38.80	3.10	12	0.50	1143.00	14317.00	180000	20230630	-75.36	42400	20231113	4.60	180000	-75.36	20230630	42400	4.60	20231113	180000	-75.36	20230630	42400	4.60	20231113	0.87	N	354320	500	31 억		80114	N	N	0	N	00	N
102	20231114	121145	57	100.00	KOSDAQ		금속	N	N	N	N		N	44100	850	2	1.97	1174384750	26785	54.78	43900	44250	43550	56200	30300	43250	43844.87	1.25	0	7360	46616	44932	43666	41982	40716	44300	41350	32	12950	500	30270	50	1	6391381	2819	38.58	3.08	12	0.42	1143.00	14317.00	180000	20230630	-75.50	42400	20231113	4.01	180000	-75.50	20230630	42400	4.01	20231113	180000	-75.50	20230630	42400	4.01	20231113	0.87	N	354320	500	31 억		80114	N	N	0	N	00	N
103	20231114	111155	57	100.00	KOSDAQ		금속	N	N	N	N		N	43650	400	2	0.92	830874600	18931	38.72	43900	44250	43550	56200	30300	43250	43889.63	1.25	0	5030	46616	44932	43666	41982	40716	44300	41350	32	12950	500	30270	50	1	6391381	2790	38.19	3.05	12	0.30	1143.00	14317.00	180000	20230630	-75.75	42400	20231113	2.95	180000	-75.75	20230630	42400	2.95	20231113	180000	-75.75	20230630	42400	2.95	20231113	0.87	N	354320	500	31 억		80114	N	N	0	N	00	N
104	20231114	101143	57	100.00	KOSDAQ		금속	N	N	N	N		N	43700	450	2	1.04	542973000	12370	25.30	43900	44250	43550	56200	30300	43250	43894.34	1.25	0	4404	46616	44932	43666	41982	40716	44300	41350	32	12950	500	30270	50	1	6391381	2793	38.23	3.05	12	0.19	1143.00	14317.00	180000	20230630	-75.72	42400	20231113	3.07	180000	-75.72	20230630	42400	3.07	20231113	180000	-75.72	20230630	42400	3.07	20231113	0.87	N	354320	500	31 억		80114	N	N	0	N	00	N
105	20231114	091129	57	100.00	KOSDAQ		금속	N	N	N	N		N	44000	750	2	1.73	124093950	2824	5.78	43900	44200	43600	56200	30300	43250	43942.62	1.25	0	1828	46616	44932	43666	41982	40716	44300	41350	32	12950	500	30270	50	1	6391381	2812	38.50	3.07	12	0.04	1143.00	14317.00	180000	20230630	-75.56	42400	20231113	3.77	180000	-75.56	20230630	42400	3.77	20231113	180000	-75.56	20230630	42400	3.77	20231113	0.87	N	354320	500	31 억		80114	N	N	0	N	00	N
106	20231113	161121	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	43250	-850	5	-1.93	2116724900	48704	121.43	44500	45350	42400	57300	30900	44100	43461.06	1.16	0	5391	46800	45450	44650	43300	42500	45050	42900	32	13200	500	30870	50	1	6391381	2764	37.84	3.02	12	0.76	1143.00	14317.00	180000	20230630	-75.97	42400	20231113	2.00	180000	-75.97	20230630	42400	2.00	20231113	180000	-75.97	20230630	42400	2.00	20231113	0.89	N	354320	500	31 억		74348	N	N	0	N	00	N
107	20231113	151115	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	43250	-850	5	-1.93	2056570050	47313	117.96	44500	45350	42400	57300	30900	44100	43467.34	1.16	0	5403	46800	45450	44650	43300	42500	45050	42900	32	13200	500	30870	50	1	6391381	2764	37.84	3.02	12	0.74	1143.00	14317.00	180000	20230630	-75.97	42400	20231113	2.00	180000	-75.97	20230630	42400	2.00	20231113	180000	-75.97	20230630	42400	2.00	20231113	0.89	N	354320	500	31 억		74348	N	N	0	N	00	N
108	20231113	141116	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	43050	-1050	5	-2.38	1828673650	42021	104.77	44500	45350	42400	57300	30900	44100	43518.09	1.16	0	3915	46800	45450	44650	43300	42500	45050	42900	32	13200	500	30870	50	1	6391381	2751	37.66	3.01	12	0.66	1143.00	14317.00	180000	20230630	-76.08	42400	20231113	1.53	180000	-76.08	20230630	42400	1.53	20231113	180000	-76.08	20230630	42400	1.53	20231113	0.89	N	354320	500	31 억		74348	N	N	0	N	00	N
109	20231113	131115	57	100.00	KOSDAQ		금속	N	N	N	N		N	43150	-950	5	-2.15	1319741450	30145	75.16	44500	45350	42800	57300	30900	44100	43779.78	1.16	0	1198	46800	45450	44650	43300	42500	45050	42900	32	13200	500	30870	50	1	6391381	2758	37.75	3.01	12	0.47	1143.00	14317.00	180000	20230630	-76.03	42450	20231101	1.65	180000	-76.03	20230630	42450	1.65	20231101	180000	-76.03	20230630	42450	1.65	20231101	0.89	N	354320	500	31 억		74348	N	N	0	N	00	N
110	20231113	121119	57	100.00	KOSDAQ		금속	N	N	N	N		N	43050	-1050	5	-2.38	995722050	22634	56.43	44500	45350	43050	57300	30900	44100	43992.31	1.16	0	-985	46800	45450	44650	43300	42500	45050	42900	32	13200	500	30870	50	1	6391381	2751	37.66	3.01	12	0.35	1143.00	14317.00	180000	20230630	-76.08	42450	20231101	1.41	180000	-76.08	20230630	42450	1.41	20231101	180000	-76.08	20230630	42450	1.41	20231101	0.89	N	354320	500	31 억		74348	N	N	0	N	00	N
111	20231113	111113	57	100.00	KOSDAQ		금속	N	N	N	N		N	43700	-400	5	-0.91	696945850	15740	39.24	44500	45350	43550	57300	30900	44100	44278.64	1.16	0	-56	46800	45450	44650	43300	42500	45050	42900	32	13200	500	30870	50	1	6391381	2793	38.23	3.05	12	0.25	1143.00	14317.00	180000	20230630	-75.72	42450	20231101	2.94	180000	-75.72	20230630	42450	2.94	20231101	180000	-75.72	20230630	42450	2.94	20231101	0.89	N	354320	500	31 억		74348	N	N	0	N	00	N
112	20231113	101111	57	100.00	KOSDAQ		금속	N	N	N	N		N	44050	-50	5	-0.11	488653200	10972	27.36	44500	45350	44000	57300	30900	44100	44536.38	1.16	0	365	46800	45450	44650	43300	42500	45050	42900	32	13200	500	30870	50	1	6391381	2815	38.54	3.08	12	0.17	1143.00	14317.00	180000	20230630	-75.53	42450	20231101	3.77	180000	-75.53	20230630	42450	3.77	20231101	180000	-75.53	20230630	42450	3.77	20231101	0.89	N	354320	500	31 억		74348	N	N	0	N	00	N
113	20231113	091120	57	100.00	KOSDAQ		금속	N	N	N	N		N	44500	400	2	0.91	222156900	4954	12.35	44500	45350	44400	57300	30900	44100	44843.94	1.16	0	2081	46800	45450	44650	43300	42500	45050	42900	32	13200	500	30870	50	1	6391381	2844	38.93	3.11	12	0.08	1143.00	14317.00	180000	20230630	-75.28	42450	20231101	4.83	180000	-75.28	20230630	42450	4.83	20231101	180000	-75.28	20230630	42450	4.83	20231101	0.89	N	354320	500	31 억		74348	N	N	0	N	00	N
114	20231110	161133	57	100.00	KOSDAQ		금속	N	N	N	N		N	44100	-2200	5	-4.75	1770034950	39665	112.62	45600	46000	43850	60100	32450	46300	44624.96	1.31	0	-9682	48400	47350	46350	45300	44300	46850	44800	32	13800	500	32410	50	1	6391381	2819	38.58	3.08	12	0.62	1143.00	14317.00	180000	20230630	-75.50	42450	20231101	3.89	180000	-75.50	20230630	42450	3.89	20231101	180000	-75.50	20230630	42450	3.89	20231101	0.88	N	354320	500	31 억		84030	N	N	0	N	00	N
115	20231110	151139	57	100.00	KOSDAQ		금속	N	N	N	N		N	44250	-2050	5	-4.43	1708740400	38277	108.68	45600	46000	43850	60100	32450	46300	44641.40	1.31	0	-9378	48400	47350	46350	45300	44300	46850	44800	32	13800	500	32410	50	1	6391381	2828	38.71	3.09	12	0.60	1143.00	14317.00	180000	20230630	-75.42	42450	20231101	4.24	180000	-75.42	20230630	42450	4.24	20231101	180000	-75.42	20230630	42450	4.24	20231101	0.88	N	354320	500	31 억		84030	N	N	0	N	00	N
116	20231110	141123	57	100.00	KOSDAQ		금속	N	N	N	N		N	44250	-2050	5	-4.43	1541097050	34478	97.89	45600	46000	43850	60100	32450	46300	44697.94	1.31	0	-8542	48400	47350	46350	45300	44300	46850	44800	32	13800	500	32410	50	1	6391381	2828	38.71	3.09	12	0.54	1143.00	14317.00	180000	20230630	-75.42	42450	20231101	4.24	180000	-75.42	20230630	42450	4.24	20231101	180000	-75.42	20230630	42450	4.24	20231101	0.88	N	354320	500	31 억		84030	N	N	0	N	00	N
117	20231110	131125	57	100.00	KOSDAQ		금속	N	N	N	N		N	44050	-2250	5	-4.86	1312908800	29304	83.20	45600	46000	44000	60100	32450	46300	44803.01	1.31	0	-8802	48400	47350	46350	45300	44300	46850	44800	32	13800	500	32410	50	1	6391381	2815	38.54	3.08	12	0.46	1143.00	14317.00	180000	20230630	-75.53	42450	20231101	3.77	180000	-75.53	20230630	42450	3.77	20231101	180000	-75.53	20230630	42450	3.77	20231101	0.88	N	354320	500	31 억		84030	N	N	0	N	00	N
118	20231110	121133	57	100.00	KOSDAQ		금속	N	N	N	N		N	44150	-2150	5	-4.64	1121735900	24970	70.90	45600	46000	44150	60100	32450	46300	44923.29	1.31	0	-7811	48400	47350	46350	45300	44300	46850	44800	32	13800	500	32410	50	1	6391381	2822	38.63	3.08	12	0.39	1143.00	14317.00	180000	20230630	-75.47	42450	20231101	4.00	180000	-75.47	20230630	42450	4.00	20231101	180000	-75.47	20230630	42450	4.00	20231101	0.88	N	354320	500	31 억		84030	N	N	0	N	00	N
119	20231110	111111	57	100.00	KOSDAQ		금속	N	N	N	N		N	44600	-1700	5	-3.67	848191200	18806	53.40	45600	46000	44600	60100	32450	46300	45102.10	1.31	0	-5961	48400	47350	46350	45300	44300	46850	44800	32	13800	500	32410	50	1	6391381	2851	39.02	3.12	12	0.29	1143.00	14317.00	180000	20230630	-75.22	42450	20231101	5.06	180000	-75.22	20230630	42450	5.06	20231101	180000	-75.22	20230630	42450	5.06	20231101	0.88	N	354320	500	31 억		84030	N	N	0	N	00	N
120	20231110	101124	57	100.00	KOSDAQ		금속	N	N	N	N		N	45050	-1250	5	-2.70	572279050	12649	35.91	45600	46000	44900	60100	32450	46300	45242.94	1.31	0	-3285	48400	47350	46350	45300	44300	46850	44800	32	13800	500	32410	50	1	6391381	2879	39.41	3.15	12	0.20	1143.00	14317.00	180000	20230630	-74.97	42450	20231101	6.12	180000	-74.97	20230630	42450	6.12	20231101	180000	-74.97	20230630	42450	6.12	20231101	0.88	N	354320	500	31 억		84030	N	N	0	N	00	N
121	20231110	091105	57	100.00	KOSDAQ		금속	N	N	N	N		N	45700	-600	5	-1.30	131561350	2895	8.22	45600	46000	45200	60100	32450	46300	45444.04	1.31	0	-973	48400	47350	46350	45300	44300	46850	44800	32	13800	500	32410	50	1	6391381	2921	39.98	3.19	12	0.05	1143.00	14317.00	180000	20230630	-74.61	42450	20231101	7.66	180000	-74.61	20230630	42450	7.66	20231101	180000	-74.61	20230630	42450	7.66	20231101	0.88	N	354320	500	31 억		84030	N	N	0	N	00	N
122	20231109	161058	57	100.00	KOSDAQ		금속	N	N	N	N		N	46300	-850	5	-1.80	1603025550	34629	103.82	46850	47400	45350	61200	33050	47150	46291.40	1.30	0	1339	48916	48032	47016	46132	45116	48475	46575	32	14050	500	33000	50	1	6391381	2959	40.51	3.23	12	0.54	1143.00	14317.00	180000	20230630	-74.28	42450	20231101	9.07	180000	-74.28	20230630	42450	9.07	20231101	180000	-74.28	20230630	42450	9.07	20231101	0.81	N	354320	500	31 억		82953	N	N	0	N	00	N
123	20231109	151058	57	100.00	KOSDAQ		금속	N	N	N	N		N	46500	-650	5	-1.38	1547540450	33432	100.23	46850	47400	45350	61200	33050	47150	46289.20	1.30	0	1694	48916	48032	47016	46132	45116	48475	46575	32	14050	500	33000	50	1	6391381	2972	40.68	3.25	12	0.52	1143.00	14317.00	180000	20230630	-74.17	42450	20231101	9.54	180000	-74.17	20230630	42450	9.54	20231101	180000	-74.17	20230630	42450	9.54	20231101	0.81	N	354320	500	31 억		82953	N	N	0	N	00	N
124	20231109	141053	57	100.00	KOSDAQ		금속	N	N	N	N		N	46400	-750	5	-1.59	1313817050	28401	85.15	46850	47400	45350	61200	33050	47150	46259.53	1.30	0	1274	48916	48032	47016	46132	45116	48475	46575	32	14050	500	33000	50	1	6391381	2966	40.59	3.24	12	0.44	1143.00	14317.00	180000	20230630	-74.22	42450	20231101	9.31	180000	-74.22	20230630	42450	9.31	20231101	180000	-74.22	20230630	42450	9.31	20231101	0.81	N	354320	500	31 억		82953	N	N	0	N	00	N
125	20231109	131056	57	100.00	KOSDAQ		금속	N	N	N	N		N	46250	-900	5	-1.91	1080923550	23383	70.10	46850	47400	45350	61200	33050	47150	46226.90	1.30	0	453	48916	48032	47016	46132	45116	48475	46575	32	14050	500	33000	50	1	6391381	2956	40.46	3.23	12	0.37	1143.00	14317.00	180000	20230630	-74.31	42450	20231101	8.95	180000	-74.31	20230630	42450	8.95	20231101	180000	-74.31	20230630	42450	8.95	20231101	0.81	N	354320	500	31 억		82953	N	N	0	N	00	N
126	20231109	121101	57	100.00	KOSDAQ		금속	N	N	N	N		N	46150	-1000	5	-2.12	993873600	21496	64.44	46850	47400	45350	61200	33050	47150	46235.28	1.30	0	996	48916	48032	47016	46132	45116	48475	46575	32	14050	500	33000	50	1	6391381	2950	40.38	3.22	12	0.34	1143.00	14317.00	180000	20230630	-74.36	42450	20231101	8.72	180000	-74.36	20230630	42450	8.72	20231101	180000	-74.36	20230630	42450	8.72	20231101	0.81	N	354320	500	31 억		82953	N	N	0	N	00	N
127	20231109	111056	57	100.00	KOSDAQ		금속	N	N	N	N		N	46350	-800	5	-1.70	872519950	18869	56.57	46850	47400	45350	61200	33050	47150	46240.92	1.30	0	2556	48916	48032	47016	46132	45116	48475	46575	32	14050	500	33000	50	1	6391381	2962	40.55	3.24	12	0.30	1143.00	14317.00	180000	20230630	-74.25	42450	20231101	9.19	180000	-74.25	20230630	42450	9.19	20231101	180000	-74.25	20230630	42450	9.19	20231101	0.81	N	354320	500	31 억		82953	N	N	0	N	00	N
128	20231109	101051	57	100.00	KOSDAQ		금속	N	N	N	N		N	45600	-1550	5	-3.29	586477350	12706	38.09	46850	47400	45350	61200	33050	47150	46157.51	1.30	0	83	48916	48032	47016	46132	45116	48475	46575	32	14050	500	33000	50	1	6391381	2914	39.90	3.19	12	0.20	1143.00	14317.00	180000	20230630	-74.67	42450	20231101	7.42	180000	-74.67	20230630	42450	7.42	20231101	180000	-74.67	20230630	42450	7.42	20231101	0.81	N	354320	500	31 억		82953	N	N	0	N	00	N
129	20231109	091059	57	100.00	KOSDAQ		금속	N	N	N	N		N	46500	-650	5	-1.38	133001350	2837	8.51	46850	47400	46450	61200	33050	47150	46880.98	1.30	0	465	48916	48032	47016	46132	45116	48475	46575	32	14050	500	33000	50	1	6391381	2972	40.68	3.25	12	0.04	1143.00	14317.00	180000	20230630	-74.17	42450	20231101	9.54	180000	-74.17	20230630	42450	9.54	20231101	180000	-74.17	20230630	42450	9.54	20231101	0.81	N	354320	500	31 억		82953	N	N	0	N	00	N
130	20231108	161049	57	100.00	KOSDAQ		금속	N	N	N	N		N	47150	400	2	0.86	1562866600	33145	43.97	46850	47900	46000	60700	32750	46750	47152.53	1.31	0	1509	51850	49300	47550	45000	43250	48425	44125	32	13950	500	32720	50	1	6391381	3014	41.25	3.29	12	0.52	1143.00	14317.00	180000	20230630	-73.81	42450	20231101	11.07	180000	-73.81	20230630	42450	11.07	20231101	180000	-73.81	20230630	42450	11.07	20231101	0.78	N	354320	500	31 억		83430	N	N	0	N	00	N
131	20231108	151054	57	100.00	KOSDAQ		금속	N	N	N	N		N	46900	150	2	0.32	1528246700	32408	43.00	46850	47900	46000	60700	32750	46750	47156.59	1.31	0	1377	51850	49300	47550	45000	43250	48425	44125	32	13950	500	32720	50	1	6391381	2998	41.03	3.28	12	0.51	1143.00	14317.00	180000	20230630	-73.94	42450	20231101	10.48	180000	-73.94	20230630	42450	10.48	20231101	180000	-73.94	20230630	42450	10.48	20231101	0.78	N	354320	500	31 억		83430	N	N	0	N	00	N
132	20231108	141047	57	100.00	KOSDAQ		금속	N	N	N	N		N	47400	650	2	1.39	1289659250	27330	36.26	46850	47900	46000	60700	32750	46750	47188.57	1.31	0	2502	51850	49300	47550	45000	43250	48425	44125	32	13950	500	32720	50	1	6391381	3030	41.47	3.31	12	0.43	1143.00	14317.00	180000	20230630	-73.67	42450	20231101	11.66	180000	-73.67	20230630	42450	11.66	20231101	180000	-73.67	20230630	42450	11.66	20231101	0.78	N	354320	500	31 억		83430	N	N	0	N	00	N
133	20231108	131044	57	100.00	KOSDAQ		금속	N	N	N	N		N	47650	900	2	1.93	1057227200	22445	29.78	46850	47750	46000	60700	32750	46750	47103.17	1.31	0	2967	51850	49300	47550	45000	43250	48425	44125	32	13950	500	32720	50	1	6391381	3045	41.69	3.33	12	0.35	1143.00	14317.00	180000	20230630	-73.53	42450	20231101	12.25	180000	-73.53	20230630	42450	12.25	20231101	180000	-73.53	20230630	42450	12.25	20231101	0.78	N	354320	500	31 억		83430	N	N	0	N	00	N
134	20231108	121041	57	100.00	KOSDAQ		금속	N	N	N	N		N	47200	450	2	0.96	811632700	17267	22.91	46850	47650	46000	60700	32750	46750	47005.00	1.31	0	2177	51850	49300	47550	45000	43250	48425	44125	32	13950	500	32720	50	1	6391381	3017	41.29	3.30	12	0.27	1143.00	14317.00	180000	20230630	-73.78	42450	20231101	11.19	180000	-73.78	20230630	42450	11.19	20231101	180000	-73.78	20230630	42450	11.19	20231101	0.78	N	354320	500	31 억		83430	N	N	0	N	00	N
135	20231108	111050	57	100.00	KOSDAQ		금속	N	N	N	N		N	47100	350	2	0.75	632421300	13467	17.87	46850	47650	46000	60700	32750	46750	46960.97	1.31	0	2065	51850	49300	47550	45000	43250	48425	44125	32	13950	500	32720	50	1	6391381	3010	41.21	3.29	12	0.21	1143.00	14317.00	180000	20230630	-73.83	42450	20231101	10.95	180000	-73.83	20230630	42450	10.95	20231101	180000	-73.83	20230630	42450	10.95	20231101	0.78	N	354320	500	31 억		83430	N	N	0	N	00	N
136	20231108	101047	57	100.00	KOSDAQ		금속	N	N	N	N		N	46850	100	2	0.21	394938450	8378	11.12	46850	47650	46700	60700	32750	46750	47140.41	1.31	0	1911	51850	49300	47550	45000	43250	48425	44125	32	13950	500	32720	50	1	6391381	2994	40.99	3.27	12	0.13	1143.00	14317.00	180000	20230630	-73.97	42450	20231101	10.37	180000	-73.97	20230630	42450	10.37	20231101	180000	-73.97	20230630	42450	10.37	20231101	0.78	N	354320	500	31 억		83430	N	N	0	N	00	N
137	20231108	091046	57	100.00	KOSDAQ		금속	N	N	N	N		N	47200	450	2	0.96	120472400	2545	3.38	46850	47650	46850	60700	32750	46750	47339.21	1.31	0	1197	51850	49300	47550	45000	43250	48425	44125	32	13950	500	32720	50	1	6391381	3017	41.29	3.30	12	0.04	1143.00	14317.00	180000	20230630	-73.78	42450	20231101	11.19	180000	-73.78	20230630	42450	11.19	20231101	180000	-73.78	20230630	42450	11.19	20231101	0.78	N	354320	500	31 억		83430	N	N	0	N	00	N
138	20231107	161047	57	100.00	KOSDAQ		금속	N	N	N	N		N	46750	-3000	5	-6.03	3567977750	74869	67.41	49800	50100	45800	64600	34850	49750	47658.29	1.20	0	7117	52116	50932	49216	48032	46316	51525	48625	32	14850	500	34820	50	1	6391381	2988	40.90	3.27	12	1.17	1143.00	14317.00	180000	20230630	-74.03	42450	20231101	10.13	180000	-74.03	20230630	42450	10.13	20231101	180000	-74.03	20230630	42450	10.13	20231101	0.88	N	354320	500	31 억		76555	N	N	48	N	00	N
139	20231107	151050	57	100.00	KOSDAQ		금속	N	N	N	N		N	47000	-2750	5	-5.53	3507587100	73577	66.25	49800	50100	45800	64600	34850	49750	47672.33	1.20	0	7298	52116	50932	49216	48032	46316	51525	48625	32	14850	500	34820	50	1	6391381	3004	41.12	3.28	12	1.15	1143.00	14317.00	180000	20230630	-73.89	42450	20231101	10.72	180000	-73.89	20230630	42450	10.72	20231101	180000	-73.89	20230630	42450	10.72	20231101	0.88	N	354320	500	31 억		76555	N	N	48	N	00	N
140	20231107	141050	57	100.00	KOSDAQ		금속	N	N	N	N		N	46500	-3250	5	-6.53	3352411700	70249	63.25	49800	50100	45800	64600	34850	49750	47721.84	1.20	0	7015	52116	50932	49216	48032	46316	51525	48625	32	14850	500	34820	50	1	6391381	2972	40.68	3.25	12	1.10	1143.00	14317.00	180000	20230630	-74.17	42450	20231101	9.54	180000	-74.17	20230630	42450	9.54	20231101	180000	-74.17	20230630	42450	9.54	20231101	0.88	N	354320	500	31 억		76555	N	N	48	N	00	N
141	20231107	131052	57	100.00	KOSDAQ		금속	N	N	N	N		N	46250	-3500	5	-7.04	3152201150	65929	59.36	49800	50100	45800	64600	34850	49750	47812.06	1.20	0	6393	52116	50932	49216	48032	46316	51525	48625	32	14850	500	34820	50	1	6391381	2956	40.46	3.23	12	1.03	1143.00	14317.00	180000	20230630	-74.31	42450	20231101	8.95	180000	-74.31	20230630	42450	8.95	20231101	180000	-74.31	20230630	42450	8.95	20231101	0.88	N	354320	500	31 억		76555	N	N	48	N	00	N
142	20231107	121045	57	100.00	KOSDAQ		금속	N	N	N	N		N	46400	-3350	5	-6.73	2671672850	55524	49.99	49800	50100	46350	64600	34850	49750	48117.44	1.20	0	2651	52116	50932	49216	48032	46316	51525	48625	32	14850	500	34820	50	1	6391381	2966	40.59	3.24	12	0.87	1143.00	14317.00	180000	20230630	-74.22	42450	20231101	9.31	180000	-74.22	20230630	42450	9.31	20231101	180000	-74.22	20230630	42450	9.31	20231101	0.88	N	354320	500	31 억		76555	N	N	48	N	00	N
143	20231107	111046	57	100.00	KOSDAQ		금속	N	N	N	N		N	47500	-2250	5	-4.52	1977320900	40745	36.69	49800	50100	47450	64600	34850	49750	48529.17	1.20	0	1266	52116	50932	49216	48032	46316	51525	48625	32	14850	500	34820	50	1	6391381	3036	41.56	3.32	12	0.64	1143.00	14317.00	180000	20230630	-73.61	42450	20231101	11.90	180000	-73.61	20230630	42450	11.90	20231101	180000	-73.61	20230630	42450	11.90	20231101	0.88	N	354320	500	31 억		76555	N	N	48	N	00	N
144	20231107	101057	57	100.00	KOSDAQ		금속	N	N	N	N		N	47850	-1900	5	-3.82	1444957750	29624	26.67	49800	50100	47700	64600	34850	49750	48776.59	1.20	0	789	52116	50932	49216	48032	46316	51525	48625	32	14850	500	34820	50	1	6391381	3058	41.86	3.34	12	0.46	1143.00	14317.00	180000	20230630	-73.42	42450	20231101	12.72	180000	-73.42	20230630	42450	12.72	20231101	180000	-73.42	20230630	42450	12.72	20231101	0.88	N	354320	500	31 억		76555	N	N	48	N	00	N
145	20231107	091034	57	100.00	KOSDAQ		금속	N	N	N	N		N	48950	-800	5	-1.61	412512150	8392	7.56	49800	50100	48250	64600	34850	49750	49155.40	1.20	0	-2536	52116	50932	49216	48032	46316	51525	48625	32	14850	500	34820	50	1	6391381	3129	42.83	3.42	12	0.13	1143.00	14317.00	180000	20230630	-72.81	42450	20231101	15.31	180000	-72.81	20230630	42450	15.31	20231101	180000	-72.81	20230630	42450	15.31	20231101	0.88	N	354320	500	31 억		76555	N	N	48	N	00	N
146	20231106	161022	57	100.00	KOSDAQ		금속	N	N	N	N		N	49750	2600	2	5.51	5438975750	110079	245.67	49150	50400	47500	61200	33050	47150	49409.37	0.98	0	11482	48850	48000	46500	45650	44150	48425	46075	32	14050	500	33000	50	1	6391381	3180	43.53	3.47	12	1.72	1143.00	14317.00	180000	20230630	-72.36	42450	20231101	17.20	180000	-72.36	20230630	42450	17.20	20231101	180000	-72.36	20230630	42450	17.20	20231101	0.89	N	354320	500	31 억		62322	N	N	48	N	00	N
147	20231106	151028	57	100.00	KOSDAQ		금속	N	N	N	N		N	49650	2500	2	5.30	5286766750	107016	238.84	49150	50400	47500	61200	33050	47150	49401.65	0.98	0	11074	48850	48000	46500	45650	44150	48425	46075	32	14050	500	33000	50	1	6391381	3173	43.44	3.47	12	1.67	1143.00	14317.00	180000	20230630	-72.42	42450	20231101	16.96	180000	-72.42	20230630	42450	16.96	20231101	180000	-72.42	20230630	42450	16.96	20231101	0.89	N	354320	500	31 억		62322	N	N	2	N	00	N
148	20231106	141022	57	100.00	KOSDAQ		금속	N	N	N	N		N	49650	2500	2	5.30	4810522350	97413	217.41	49150	50400	47500	61200	33050	47150	49382.76	0.98	0	7744	48850	48000	46500	45650	44150	48425	46075	32	14050	500	33000	50	1	6391381	3173	43.44	3.47	12	1.52	1143.00	14317.00	180000	20230630	-72.42	42450	20231101	16.96	180000	-72.42	20230630	42450	16.96	20231101	180000	-72.42	20230630	42450	16.96	20231101	0.89	N	354320	500	31 억		62322	N	N	2	N	00	N
149	20231106	131031	57	100.00	KOSDAQ		금속	N	N	N	N		N	49800	2650	2	5.62	4349850750	88177	196.79	49150	50400	47500	61200	33050	47150	49330.90	0.98	0	3600	48850	48000	46500	45650	44150	48425	46075	32	14050	500	33000	50	1	6391381	3183	43.57	3.48	12	1.38	1143.00	14317.00	180000	20230630	-72.33	42450	20231101	17.31	180000	-72.33	20230630	42450	17.31	20231101	180000	-72.33	20230630	42450	17.31	20231101	0.89	N	354320	500	31 억		62322	N	N	2	N	00	N
150	20231106	121029	57	100.00	KOSDAQ		금속	N	N	N	N		N	49550	2400	2	5.09	3805049250	77161	172.21	49150	50400	47500	61200	33050	47150	49313.11	0.98	0	4197	48850	48000	46500	45650	44150	48425	46075	32	14050	500	33000	50	1	6391381	3167	43.35	3.46	12	1.21	1143.00	14317.00	180000	20230630	-72.47	42450	20231101	16.73	180000	-72.47	20230630	42450	16.73	20231101	180000	-72.47	20230630	42450	16.73	20231101	0.89	N	354320	500	31 억		62322	N	N	2	N	00	N
151	20231106	111026	57	100.00	KOSDAQ		금속	N	N	N	N		N	49800	2650	2	5.62	2336320250	47725	106.51	49150	50000	47500	61200	33050	47150	48953.80	0.98	0	2870	48850	48000	46500	45650	44150	48425	46075	32	14050	500	33000	50	1	6391381	3183	43.57	3.48	12	0.75	1143.00	14317.00	180000	20230630	-72.33	42450	20231101	17.31	180000	-72.33	20230630	42450	17.31	20231101	180000	-72.33	20230630	42450	17.31	20231101	0.89	N	354320	500	31 억		62322	N	N	2	N	00	N
152	20231106	101001	57	100.00	KOSDAQ		금속	N	N	N	N		N	49100	1950	2	4.14	1371975300	28233	63.01	49150	49500	47500	61200	33050	47150	48594.74	0.98	0	-93	48850	48000	46500	45650	44150	48425	46075	32	14050	500	33000	50	1	6391381	3138	42.96	3.43	12	0.44	1143.00	14317.00	180000	20230630	-72.72	42450	20231101	15.67	180000	-72.72	20230630	42450	15.67	20231101	180000	-72.72	20230630	42450	15.67	20231101	0.89	N	354320	500	31 억		62322	N	N	2	N	00	N
153	20231106	091025	57	100.00	KOSDAQ		금속	N	N	N	N		N	48400	1250	2	2.65	695260750	14307	31.93	49150	49500	47750	61200	33050	47150	48595.84	0.98	0	-3437	48850	48000	46500	45650	44150	48425	46075	32	14050	500	33000	50	1	6391381	3093	42.34	3.38	12	0.22	1143.00	14317.00	180000	20230630	-73.11	42450	20231101	14.02	180000	-73.11	20230630	42450	14.02	20231101	180000	-73.11	20230630	42450	14.02	20231101	0.89	N	354320	500	31 억		62322	N	N	2	N	00	N
154	20231103	161014	57	100.00	KOSDAQ		금속	N	N	N	N		N	47150	1850	2	4.08	2073735200	44622	75.33	46800	47350	45000	58800	31750	45300	46469.49	0.91	0	4087	47400	46350	44750	43700	42100	46875	44225	32	13500	500	31710	50	1	6391381	3014	41.25	3.29	12	0.70	1143.00	14317.00	180000	20230630	-73.81	42450	20231101	11.07	180000	-73.81	20230630	42450	11.07	20231101	180000	-73.81	20230630	42450	11.07	20231101	0.89	N	354320	500	31 억		58234	N	N	2	N	00	N
155	20231103	151009	57	100.00	KOSDAQ		금속	N	N	N	N		N	46800	1500	2	3.31	1966154000	42335	71.47	46800	47350	45000	58800	31750	45300	46442.75	0.91	0	3892	47400	46350	44750	43700	42100	46875	44225	32	13500	500	31710	50	1	6391381	2991	40.94	3.27	12	0.66	1143.00	14317.00	180000	20230630	-74.00	42450	20231101	10.25	180000	-74.00	20230630	42450	10.25	20231101	180000	-74.00	20230630	42450	10.25	20231101	0.89	N	354320	500	31 억		58234	N	N	13	N	00	N
156	20231103	141010	57	100.00	KOSDAQ		금속	N	N	N	N		N	46600	1300	2	2.87	1808172650	38939	65.74	46800	47350	45000	58800	31750	45300	46436.03	0.91	0	1866	47400	46350	44750	43700	42100	46875	44225	32	13500	500	31710	50	1	6391381	2978	40.77	3.25	12	0.61	1143.00	14317.00	180000	20230630	-74.11	42450	20231101	9.78	180000	-74.11	20230630	42450	9.78	20231101	180000	-74.11	20230630	42450	9.78	20231101	0.89	N	354320	500	31 억		58234	N	N	13	N	00	N
157	20231103	131009	57	100.00	KOSDAQ		금속	N	N	N	N		N	46750	1450	2	3.20	1657726500	35712	60.29	46800	47350	45000	58800	31750	45300	46419.31	0.91	0	598	47400	46350	44750	43700	42100	46875	44225	32	13500	500	31710	50	1	6391381	2988	40.90	3.27	12	0.56	1143.00	14317.00	180000	20230630	-74.03	42450	20231101	10.13	180000	-74.03	20230630	42450	10.13	20231101	180000	-74.03	20230630	42450	10.13	20231101	0.89	N	354320	500	31 억		58234	N	N	13	N	00	N
158	20231103	121007	57	100.00	KOSDAQ		금속	N	N	N	N		N	47150	1850	2	4.08	1468437250	31676	53.47	46800	47350	45000	58800	31750	45300	46358.04	0.91	0	-453	47400	46350	44750	43700	42100	46875	44225	32	13500	500	31710	50	1	6391381	3014	41.25	3.29	12	0.50	1143.00	14317.00	180000	20230630	-73.81	42450	20231101	11.07	180000	-73.81	20230630	42450	11.07	20231101	180000	-73.81	20230630	42450	11.07	20231101	0.89	N	354320	500	31 억		58234	N	N	13	N	00	N
159	20231103	111017	57	100.00	KOSDAQ		금속	N	N	N	N		N	46600	1300	2	2.87	1288810900	27830	46.98	46800	47350	45000	58800	31750	45300	46310.13	0.91	0	-2186	47400	46350	44750	43700	42100	46875	44225	32	13500	500	31710	50	1	6391381	2978	40.77	3.25	12	0.44	1143.00	14317.00	180000	20230630	-74.11	42450	20231101	9.78	180000	-74.11	20230630	42450	9.78	20231101	180000	-74.11	20230630	42450	9.78	20231101	0.89	N	354320	500	31 억		58234	N	N	13	N	00	N
160	20231103	100957	57	100.00	KOSDAQ		금속	N	N	N	N		N	45700	400	2	0.88	716773250	15595	26.33	46800	47000	45000	58800	31750	45300	45961.73	0.91	0	-3625	47400	46350	44750	43700	42100	46875	44225	32	13500	500	31710	50	1	6391381	2921	39.98	3.19	12	0.24	1143.00	14317.00	180000	20230630	-74.61	42450	20231101	7.66	180000	-74.61	20230630	42450	7.66	20231101	180000	-74.61	20230630	42450	7.66	20231101	0.89	N	354320	500	31 억		58234	N	N	13	N	00	N
161	20231103	091003	57	100.00	KOSDAQ		금속	N	N	N	N		N	45800	500	2	1.10	284445650	6111	10.32	46800	47000	45800	58800	31750	45300	46546.50	0.91	0	-1161	47400	46350	44750	43700	42100	46875	44225	32	13500	500	31710	50	1	6391381	2927	40.07	3.20	12	0.10	1143.00	14317.00	180000	20230630	-74.56	42450	20231101	7.89	180000	-74.56	20230630	42450	7.89	20231101	180000	-74.56	20230630	42450	7.89	20231101	0.89	N	354320	500	31 억		58234	N	N	13	N	00	N
162	20231102	161002	57	100.00	KOSDAQ		금속	N	N	N	N		N	45300	2800	2	6.59	2634386550	58819	149.28	43800	45800	43150	55200	29750	42500	44830.60	0.58	0	21016	45133	43816	43133	41816	41133	43475	41475	32	12700	500	29750	50	1	6391381	2895	39.63	3.16	12	0.92	1143.00	14317.00	180000	20230630	-74.83	42450	20231101	6.71	180000	-74.83	20230630	42450	6.71	20231101	180000	-74.83	20230630	42450	6.71	20231101	0.91	N	354320	500	31 억		37141	N	N	13	N	00	N
163	20231102	151014	57	100.00	KOSDAQ		금속	N	N	N	N		N	45150	2650	2	6.24	2555314250	57072	144.85	43800	45800	43150	55200	29750	42500	44818.20	0.58	0	20458	45133	43816	43133	41816	41133	43475	41475	32	12700	500	29750	50	1	6391381	2886	39.50	3.15	12	0.89	1143.00	14317.00	180000	20230630	-74.92	42450	20231101	6.36	180000	-74.92	20230630	42450	6.36	20231101	180000	-74.92	20230630	42450	6.36	20231101	0.91	N	354320	500	31 억		37141	N	N	1	N	00	N
164	20231102	140959	57	100.00	KOSDAQ		금속	N	N	N	N		N	45050	2550	2	6.00	2389090550	53386	135.49	43800	45800	43150	55200	29750	42500	44798.62	0.58	0	19152	45133	43816	43133	41816	41133	43475	41475	32	12700	500	29750	50	1	6391381	2879	39.41	3.15	12	0.84	1143.00	14317.00	180000	20230630	-74.97	42450	20231101	6.12	180000	-74.97	20230630	42450	6.12	20231101	180000	-74.97	20230630	42450	6.12	20231101	0.91	N	354320	500	31 억		37141	N	N	1	N	00	N
165	20231102	131001	57	100.00	KOSDAQ		금속	N	N	N	N		N	45250	2750	2	6.47	2210486050	49427	125.44	43800	45800	43150	55200	29750	42500	44772.82	0.58	0	17255	45133	43816	43133	41816	41133	43475	41475	32	12700	500	29750	50	1	6391381	2892	39.59	3.16	12	0.77	1143.00	14317.00	180000	20230630	-74.86	42450	20231101	6.60	180000	-74.86	20230630	42450	6.60	20231101	180000	-74.86	20230630	42450	6.60	20231101	0.91	N	354320	500	31 억		37141	N	N	1	N	00	N
166	20231102	120959	57	100.00	KOSDAQ		금속	N	N	N	N		N	44950	2450	2	5.76	2036828700	45578	115.67	43800	45800	43150	55200	29750	42500	44742.99	0.58	0	15625	45133	43816	43133	41816	41133	43475	41475	32	12700	500	29750	50	1	6391381	2873	39.33	3.14	12	0.71	1143.00	14317.00	180000	20230630	-75.03	42450	20231101	5.89	180000	-75.03	20230630	42450	5.89	20231101	180000	-75.03	20230630	42450	5.89	20231101	0.91	N	354320	500	31 억		37141	N	N	1	N	00	N
167	20231102	110957	57	100.00	KOSDAQ		금속	N	N	N	N		N	45350	2850	2	6.71	1836866500	41150	104.44	43800	45800	43150	55200	29750	42500	44697.04	0.58	0	13628	45133	43816	43133	41816	41133	43475	41475	32	12700	500	29750	50	1	6391381	2898	39.68	3.17	12	0.64	1143.00	14317.00	180000	20230630	-74.81	42450	20231101	6.83	180000	-74.81	20230630	42450	6.83	20231101	180000	-74.81	20230630	42450	6.83	20231101	0.91	N	354320	500	31 억		37141	N	N	1	N	00	N
168	20231102	100958	57	100.00	KOSDAQ		금속	N	N	N	N		N	45050	2550	2	6.00	1380906550	31104	78.94	43800	45400	43150	55200	29750	42500	44465.96	0.58	0	13306	45133	43816	43133	41816	41133	43475	41475	32	12700	500	29750	50	1	6391381	2879	39.41	3.15	12	0.49	1143.00	14317.00	180000	20230630	-74.97	42450	20231101	6.12	180000	-74.97	20230630	42450	6.12	20231101	180000	-74.97	20230630	42450	6.12	20231101	0.91	N	354320	500	31 억		37141	N	N	1	N	00	N
169	20231102	091005	57	100.00	KOSDAQ		금속	N	N	N	N		N	44100	1600	2	3.76	664880700	15128	38.39	43800	44550	43150	55200	29750	42500	44064.06	0.58	0	9649	45133	43816	43133	41816	41133	43475	41475	32	12700	500	29750	50	1	6391381	2819	38.58	3.08	12	0.24	1143.00	14317.00	180000	20230630	-75.50	42450	20231101	3.89	180000	-75.50	20230630	42450	3.89	20231101	180000	-75.50	20230630	42450	3.89	20231101	0.91	N	354320	500	31 억		37141	N	N	1	N	00	N
170	20231101	160955	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	42500	-600	5	-1.39	1691885100	39177	89.87	43550	44450	42450	56000	30200	43100	43189.23	0.63	0	-3046	47500	45300	44200	42000	40900	44750	41450	32	12900	500	30170	50	1	6391381	2716	37.18	2.97	12	0.61	1143.00	14317.00	180000	20230630	-76.39	42450	20231101	0.12	180000	-76.39	20230630	42450	0.12	20231101	180000	-76.39	20230630	42450	0.12	20231101	0.88	N	354320	500	31 억		40432	N	N	1	N	00	N
171	20231101	150956	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	42500	-600	5	-1.39	1598433850	36978	84.83	43550	44450	42500	56000	30200	43100	43226.62	0.63	0	-3004	47500	45300	44200	42000	40900	44750	41450	32	12900	500	30170	50	1	6391381	2716	37.18	2.97	12	0.58	1143.00	14317.00	180000	20230630	-76.39	42500	20231101	0.00	180000	-76.39	20230630	42500	0.00	20231101	180000	-76.39	20230630	42500	0.00	20231101	0.88	N	354320	500	31 억		40432	N	N	238	N	00	N
172	20231101	140947	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	42750	-350	5	-0.81	1271435450	29299	67.21	43550	44450	42650	56000	30200	43100	43395.20	0.63	0	-1296	47500	45300	44200	42000	40900	44750	41450	32	12900	500	30170	50	1	6391381	2732	37.40	2.99	12	0.46	1143.00	14317.00	180000	20230630	-76.25	42650	20231101	0.23	180000	-76.25	20230630	42650	0.23	20231101	180000	-76.25	20230630	42650	0.23	20231101	0.88	N	354320	500	31 억		40432	N	N	238	N	00	N
173	20231101	130955	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	43000	-100	5	-0.23	994420200	22836	52.39	43550	44450	42950	56000	30200	43100	43546.20	0.63	0	-330	47500	45300	44200	42000	40900	44750	41450	32	12900	500	30170	50	1	6391381	2748	37.62	3.00	12	0.36	1143.00	14317.00	180000	20230630	-76.11	42950	20231101	0.12	180000	-76.11	20230630	42950	0.12	20231101	180000	-76.11	20230630	42950	0.12	20231101	0.88	N	354320	500	31 억		40432	N	N	238	N	00	N
174	20231101	121019	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	43300	200	2	0.46	793439200	18176	41.70	43550	44450	43000	56000	30200	43100	43653.19	0.63	0	1491	47500	45300	44200	42000	40900	44750	41450	32	12900	500	30170	50	1	6391381	2767	37.88	3.02	12	0.28	1143.00	14317.00	180000	20230630	-75.94	43000	20231101	0.70	180000	-75.94	20230630	43000	0.70	20231101	180000	-75.94	20230630	43000	0.70	20231101	0.88	N	354320	500	31 억		40432	N	N	238	N	00	N
175	20231101	111027	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	43050	-50	5	-0.12	681442200	15582	35.75	43550	44450	43000	56000	30200	43100	43732.73	0.63	0	1053	47500	45300	44200	42000	40900	44750	41450	32	12900	500	30170	50	1	6391381	2751	37.66	3.01	12	0.24	1143.00	14317.00	180000	20230630	-76.08	43000	20231101	0.12	180000	-76.08	20230630	43000	0.12	20231101	180000	-76.08	20230630	43000	0.12	20231101	0.88	N	354320	500	31 억		40432	N	N	238	N	00	N
176	20231101	101010	57	100.00	KOSDAQ		금속	N	N	N	N		N	44000	900	2	2.09	388442950	8816	20.22	43550	44450	43550	56000	30200	43100	44061.35	0.63	0	3178	47500	45300	44200	42000	40900	44750	41450	32	12900	500	30170	50	1	6391381	2812	38.50	3.07	12	0.14	1143.00	14317.00	180000	20230630	-75.56	43100	20231031	2.09	180000	-75.56	20230630	43100	2.09	20231031	180000	-75.56	20230630	43100	2.09	20231031	0.88	N	354320	500	31 억		40432	N	N	238	N	00	N
177	20231101	091012	57	100.00	KOSDAQ		금속	N	N	N	N		N	44150	1050	2	2.44	71852300	1638	3.76	43550	44150	43550	56000	30200	43100	43866.81	0.63	0	583	47500	45300	44200	42000	40900	44750	41450	32	12900	500	30170	50	1	6391381	2822	38.63	3.08	12	0.03	1143.00	14317.00	180000	20230630	-75.47	43100	20231031	2.44	180000	-75.47	20230630	43100	2.44	20231031	180000	-75.47	20230630	43100	2.44	20231031	0.88	N	354320	500	31 억		40432	N	N	238	N	00	N