KissMeData/005160/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	160209	57	100.00	KOSDAQ		금속	N	N	N	N		N	4855	85	2	1.78	461018630	94838	113.84	4770	4920	4760	6200	3340	4770	4861.12	5.43	0	24740	4903	4836	4768	4701	4633	4870	4735	542	1430	1000	2950	5	1	54244482	2634	40.80	0.64	12	0.17	119.00	7612.00	11100	20230418	-56.26	3540	20230103	37.15	11100	-56.26	20230418	3540	37.15	20230103	11100	-56.26	20230418	3540	37.15	20230103	2.43	N	005160	1000	542 억		2946986	N	N	25	N	00	N
3	20231130	150209	57	100.00	KOSDAQ		금속	N	N	N	N		N	4850	80	2	1.68	434411820	89358	107.27	4770	4920	4760	6200	3340	4770	4861.48	5.43	0	23625	4903	4836	4768	4701	4633	4870	4735	542	1430	1000	2950	5	1	54244482	2631	40.76	0.64	12	0.16	119.00	7612.00	11100	20230418	-56.31	3540	20230103	37.01	11100	-56.31	20230418	3540	37.01	20230103	11100	-56.31	20230418	3540	37.01	20230103	2.43	N	005160	1000	542 억		2946986	N	N	5	N	00	N
4	20231130	140209	57	100.00	KOSDAQ		금속	N	N	N	N		N	4850	80	2	1.68	420983105	86588	103.94	4770	4920	4760	6200	3340	4770	4861.91	5.43	0	22396	4903	4836	4768	4701	4633	4870	4735	542	1430	1000	2950	5	1	54244482	2631	40.76	0.64	12	0.16	119.00	7612.00	11100	20230418	-56.31	3540	20230103	37.01	11100	-56.31	20230418	3540	37.01	20230103	11100	-56.31	20230418	3540	37.01	20230103	2.43	N	005160	1000	542 억		2946986	N	N	5	N	00	N
5	20231130	130208	57	100.00	KOSDAQ		금속	N	N	N	N		N	4820	50	2	1.05	394300725	81072	97.32	4770	4920	4760	6200	3340	4770	4863.59	5.43	0	21409	4903	4836	4768	4701	4633	4870	4735	542	1430	1000	2950	5	1	54244482	2615	40.50	0.63	12	0.15	119.00	7612.00	11100	20230418	-56.58	3540	20230103	36.16	11100	-56.58	20230418	3540	36.16	20230103	11100	-56.58	20230418	3540	36.16	20230103	2.43	N	005160	1000	542 억		2946986	N	N	5	N	00	N
6	20231130	120211	57	100.00	KOSDAQ		금속	N	N	N	N		N	4835	65	2	1.36	372626815	76591	91.94	4770	4920	4760	6200	3340	4770	4865.15	5.43	0	20572	4903	4836	4768	4701	4633	4870	4735	542	1430	1000	2950	5	1	54244482	2623	40.63	0.64	12	0.14	119.00	7612.00	11100	20230418	-56.44	3540	20230103	36.58	11100	-56.44	20230418	3540	36.58	20230103	11100	-56.44	20230418	3540	36.58	20230103	2.43	N	005160	1000	542 억		2946986	N	N	5	N	00	N
7	20231130	110210	57	100.00	KOSDAQ		금속	N	N	N	N		N	4865	95	2	1.99	335831895	69016	82.85	4770	4920	4760	6200	3340	4770	4866.00	5.43	0	20542	4903	4836	4768	4701	4633	4870	4735	542	1430	1000	2950	5	1	54244482	2639	40.88	0.64	12	0.13	119.00	7612.00	11100	20230418	-56.17	3540	20230103	37.43	11100	-56.17	20230418	3540	37.43	20230103	11100	-56.17	20230418	3540	37.43	20230103	2.43	N	005160	1000	542 억		2946986	N	N	5	N	00	N
8	20231130	100208	57	100.00	KOSDAQ		금속	N	N	N	N		N	4910	140	2	2.94	242587220	49880	59.88	4770	4920	4760	6200	3340	4770	4863.42	5.43	0	18359	4903	4836	4768	4701	4633	4870	4735	542	1430	1000	2950	5	1	54244482	2663	41.26	0.65	12	0.09	119.00	7612.00	11100	20230418	-55.77	3540	20230103	38.70	11100	-55.77	20230418	3540	38.70	20230103	11100	-55.77	20230418	3540	38.70	20230103	2.43	N	005160	1000	542 억		2946986	N	N	5	N	00	N
9	20231130	090210	57	100.00	KOSDAQ		금속	N	N	N	N		N	4770	0	3	0.00	1979550	415	0.50	4770	4770	4770	6200	3340	4770	4770.00	5.43	0	-15	4903	4836	4768	4701	4633	4870	4735	542	1430	1000	2950	5	1	54244482	2587	40.08	0.63	12	0.00	119.00	7612.00	11100	20230418	-57.03	3540	20230103	34.75	11100	-57.03	20230418	3540	34.75	20230103	11100	-57.03	20230418	3540	34.75	20230103	2.43	N	005160	1000	542 억		2946986	N	N	5	N	00	N
10	20231129	160208	57	100.00	KOSDAQ		금속	N	N	N	N		N	4770	30	2	0.63	396677410	83122	154.13	4730	4835	4700	6160	3320	4740	4772.23	5.42	0	7837	4973	4856	4768	4651	4563	4812	4607	542	1420	1000	2930	5	1	54244482	2587	40.08	0.63	12	0.15	119.00	7612.00	11100	20230418	-57.03	3540	20230103	34.75	11100	-57.03	20230418	3540	34.75	20230103	11100	-57.03	20230418	3540	34.75	20230103	2.43	N	005160	1000	542 억		2939147	N	N	5	N	00	N
11	20231129	150209	57	100.00	KOSDAQ		금속	N	N	N	N		N	4775	35	2	0.74	376013530	78792	146.10	4730	4835	4700	6160	3320	4740	4772.23	5.42	0	5747	4973	4856	4768	4651	4563	4812	4607	542	1420	1000	2930	5	1	54244482	2590	40.13	0.63	12	0.15	119.00	7612.00	11100	20230418	-56.98	3540	20230103	34.89	11100	-56.98	20230418	3540	34.89	20230103	11100	-56.98	20230418	3540	34.89	20230103	2.43	N	005160	1000	542 억		2939147	N	N	0	N	00	N
12	20231129	140208	57	100.00	KOSDAQ		금속	N	N	N	N		N	4775	35	2	0.74	351240005	73613	136.50	4730	4835	4700	6160	3320	4740	4771.44	5.42	0	5522	4973	4856	4768	4651	4563	4812	4607	542	1420	1000	2930	5	1	54244482	2590	40.13	0.63	12	0.14	119.00	7612.00	11100	20230418	-56.98	3540	20230103	34.89	11100	-56.98	20230418	3540	34.89	20230103	11100	-56.98	20230418	3540	34.89	20230103	2.43	N	005160	1000	542 억		2939147	N	N	0	N	00	N
13	20231129	130210	57	100.00	KOSDAQ		금속	N	N	N	N		N	4775	35	2	0.74	315967730	66247	122.84	4730	4835	4700	6160	3320	4740	4769.54	5.42	0	3512	4973	4856	4768	4651	4563	4812	4607	542	1420	1000	2930	5	1	54244482	2590	40.13	0.63	12	0.12	119.00	7612.00	11100	20230418	-56.98	3540	20230103	34.89	11100	-56.98	20230418	3540	34.89	20230103	11100	-56.98	20230418	3540	34.89	20230103	2.43	N	005160	1000	542 억		2939147	N	N	0	N	00	N
14	20231129	120209	57	100.00	KOSDAQ		금속	N	N	N	N		N	4790	50	2	1.05	307858300	64551	119.69	4730	4835	4700	6160	3320	4740	4769.23	5.42	0	2945	4973	4856	4768	4651	4563	4812	4607	542	1420	1000	2930	5	1	54244482	2598	40.25	0.63	12	0.12	119.00	7612.00	11100	20230418	-56.85	3540	20230103	35.31	11100	-56.85	20230418	3540	35.31	20230103	11100	-56.85	20230418	3540	35.31	20230103	2.43	N	005160	1000	542 억		2939147	N	N	0	N	00	N
15	20231129	110208	57	100.00	KOSDAQ		금속	N	N	N	N		N	4785	45	2	0.95	294613350	61779	114.55	4730	4835	4700	6160	3320	4740	4768.83	5.42	0	1424	4973	4856	4768	4651	4563	4812	4607	542	1420	1000	2930	5	1	54244482	2596	40.21	0.63	12	0.11	119.00	7612.00	11100	20230418	-56.89	3540	20230103	35.17	11100	-56.89	20230418	3540	35.17	20230103	11100	-56.89	20230418	3540	35.17	20230103	2.43	N	005160	1000	542 억		2939147	N	N	0	N	00	N
16	20231129	100208	57	100.00	KOSDAQ		금속	N	N	N	N		N	4735	-5	5	-0.11	78593295	16600	30.78	4730	4770	4715	6160	3320	4740	4734.54	5.42	0	-3118	4973	4856	4768	4651	4563	4812	4607	542	1420	1000	2930	5	1	54244482	2568	39.79	0.62	12	0.03	119.00	7612.00	11100	20230418	-57.34	3540	20230103	33.76	11100	-57.34	20230418	3540	33.76	20230103	11100	-57.34	20230418	3540	33.76	20230103	2.43	N	005160	1000	542 억		2939147	N	N	0	N	00	N
17	20231129	090207	57	100.00	KOSDAQ		금속	N	N	N	N		N	4740	0	3	0.00	5415370	1145	2.12	4730	4740	4715	6160	3320	4740	4729.58	5.42	0	-496	4973	4856	4768	4651	4563	4812	4607	542	1420	1000	2930	5	1	54244482	2571	39.83	0.62	12	0.00	119.00	7612.00	11100	20230418	-57.30	3540	20230103	33.90	11100	-57.30	20230418	3540	33.90	20230103	11100	-57.30	20230418	3540	33.90	20230103	2.43	N	005160	1000	542 억		2939147	N	N	0	N	00	N
18	20231128	160210	57	100.00	KOSDAQ		금속	N	N	N	N		N	4740	-20	5	-0.42	249829785	52722	95.43	4760	4885	4680	6180	3335	4760	4738.62	5.43	0	-7763	4960	4860	4800	4700	4640	4830	4670	542	1420	1000	2950	5	1	54244482	2571	39.83	0.62	12	0.10	119.00	7612.00	11100	20230418	-57.30	3540	20230103	33.90	11100	-57.30	20230418	3540	33.90	20230103	11100	-57.30	20230418	3540	33.90	20230103	2.45	N	005160	1000	542 억		2946739	N	N	46	N	00	N
19	20231128	150158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4740	-20	5	-0.42	218108650	46029	83.31	4760	4885	4680	6180	3335	4760	4738.51	5.43	0	-7651	4960	4860	4800	4700	4640	4830	4670	542	1420	1000	2950	5	1	54244482	2571	39.83	0.62	12	0.08	119.00	7612.00	11100	20230418	-57.30	3540	20230103	33.90	11100	-57.30	20230418	3540	33.90	20230103	11100	-57.30	20230418	3540	33.90	20230103	2.45	N	005160	1000	542 억		2946739	N	N	46	N	00	N
20	20231128	140207	57	100.00	KOSDAQ		금속	N	N	N	N		N	4730	-30	5	-0.63	184238510	38866	70.35	4760	4885	4680	6180	3335	4760	4740.35	5.43	0	-5949	4960	4860	4800	4700	4640	4830	4670	542	1420	1000	2950	5	1	54244482	2566	39.75	0.62	12	0.07	119.00	7612.00	11100	20230418	-57.39	3540	20230103	33.62	11100	-57.39	20230418	3540	33.62	20230103	11100	-57.39	20230418	3540	33.62	20230103	2.45	N	005160	1000	542 억		2946739	N	N	46	N	00	N
21	20231128	130208	57	100.00	KOSDAQ		금속	N	N	N	N		N	4725	-35	5	-0.74	163493945	34481	62.41	4760	4885	4680	6180	3335	4760	4741.57	5.43	0	-4202	4960	4860	4800	4700	4640	4830	4670	542	1420	1000	2950	5	1	54244482	2563	39.71	0.62	12	0.06	119.00	7612.00	11100	20230418	-57.43	3540	20230103	33.47	11100	-57.43	20230418	3540	33.47	20230103	11100	-57.43	20230418	3540	33.47	20230103	2.45	N	005160	1000	542 억		2946739	N	N	46	N	00	N
22	20231128	120207	57	100.00	KOSDAQ		금속	N	N	N	N		N	4715	-45	5	-0.95	146950075	30981	56.08	4760	4885	4680	6180	3335	4760	4743.23	5.43	0	-3172	4960	4860	4800	4700	4640	4830	4670	542	1420	1000	2950	5	1	54244482	2558	39.62	0.62	12	0.06	119.00	7612.00	11100	20230418	-57.52	3540	20230103	33.19	11100	-57.52	20230418	3540	33.19	20230103	11100	-57.52	20230418	3540	33.19	20230103	2.45	N	005160	1000	542 억		2946739	N	N	46	N	00	N
23	20231128	110208	57	100.00	KOSDAQ		금속	N	N	N	N		N	4715	-45	5	-0.95	132242850	27864	50.43	4760	4885	4680	6180	3335	4760	4746.01	5.43	0	-3309	4960	4860	4800	4700	4640	4830	4670	542	1420	1000	2950	5	1	54244482	2558	39.62	0.62	12	0.05	119.00	7612.00	11100	20230418	-57.52	3540	20230103	33.19	11100	-57.52	20230418	3540	33.19	20230103	11100	-57.52	20230418	3540	33.19	20230103	2.45	N	005160	1000	542 억		2946739	N	N	46	N	00	N
24	20231128	100208	57	100.00	KOSDAQ		금속	N	N	N	N		N	4760	0	3	0.00	81140435	17032	30.83	4760	4885	4680	6180	3335	4760	4764.00	5.43	0	-2823	4960	4860	4800	4700	4640	4830	4670	542	1420	1000	2950	5	1	54244482	2582	40.00	0.63	12	0.03	119.00	7612.00	11100	20230418	-57.12	3540	20230103	34.46	11100	-57.12	20230418	3540	34.46	20230103	11100	-57.12	20230418	3540	34.46	20230103	2.45	N	005160	1000	542 억		2946739	N	N	46	N	00	N
25	20231128	090207	57	100.00	KOSDAQ		금속	N	N	N	N		N	4680	-80	5	-1.68	4168420	879	1.59	4760	4760	4680	6180	3335	4760	4742.23	5.43	0	-471	4960	4860	4800	4700	4640	4830	4670	542	1420	1000	2950	5	1	54244482	2539	39.33	0.61	12	0.00	119.00	7612.00	11100	20230418	-57.84	3540	20230103	32.20	11100	-57.84	20230418	3540	32.20	20230103	11100	-57.84	20230418	3540	32.20	20230103	2.45	N	005160	1000	542 억		2946739	N	N	46	N	00	N
26	20231127	160208	57	100.00	KOSDAQ		금속	N	N	N	N		N	4760	-100	5	-2.06	263479200	55115	46.03	4900	4900	4740	6310	3405	4860	4780.54	5.46	0	-14402	5003	4931	4823	4751	4643	4967	4787	542	1450	1000	3010	5	1	54244482	2582	40.00	0.63	12	0.10	119.00	7612.00	11100	20230418	-57.12	3540	20230103	34.46	11100	-57.12	20230418	3540	34.46	20230103	11100	-57.12	20230418	3540	34.46	20230103	2.46	N	005160	1000	542 억		2961139	N	N	46	N	00	N
27	20231127	150207	57	100.00	KOSDAQ		금속	N	N	N	N		N	4765	-95	5	-1.95	253021790	52919	44.20	4900	4900	4740	6310	3405	4860	4781.30	5.46	0	-14707	5003	4931	4823	4751	4643	4967	4787	542	1450	1000	3010	5	1	54244482	2585	40.04	0.63	12	0.10	119.00	7612.00	11100	20230418	-57.07	3540	20230103	34.60	11100	-57.07	20230418	3540	34.60	20230103	11100	-57.07	20230418	3540	34.60	20230103	2.46	N	005160	1000	542 억		2961139	N	N	2	N	00	N
28	20231127	140208	57	100.00	KOSDAQ		금속	N	N	N	N		N	4755	-105	5	-2.16	228134000	47693	39.83	4900	4900	4740	6310	3405	4860	4783.39	5.46	0	-12992	5003	4931	4823	4751	4643	4967	4787	542	1450	1000	3010	5	1	54244482	2579	39.96	0.62	12	0.09	119.00	7612.00	11100	20230418	-57.16	3540	20230103	34.32	11100	-57.16	20230418	3540	34.32	20230103	11100	-57.16	20230418	3540	34.32	20230103	2.46	N	005160	1000	542 억		2961139	N	N	2	N	00	N
29	20231127	130208	57	100.00	KOSDAQ		금속	N	N	N	N		N	4760	-100	5	-2.06	184224385	38446	32.11	4900	4900	4755	6310	3405	4860	4791.77	5.46	0	-14699	5003	4931	4823	4751	4643	4967	4787	542	1450	1000	3010	5	1	54244482	2582	40.00	0.63	12	0.07	119.00	7612.00	11100	20230418	-57.12	3540	20230103	34.46	11100	-57.12	20230418	3540	34.46	20230103	11100	-57.12	20230418	3540	34.46	20230103	2.46	N	005160	1000	542 억		2961139	N	N	2	N	00	N
30	20231127	120208	57	100.00	KOSDAQ		금속	N	N	N	N		N	4790	-70	5	-1.44	154463475	32203	26.89	4900	4900	4770	6310	3405	4860	4796.56	5.46	0	-13419	5003	4931	4823	4751	4643	4967	4787	542	1450	1000	3010	5	1	54244482	2598	40.25	0.63	12	0.06	119.00	7612.00	11100	20230418	-56.85	3540	20230103	35.31	11100	-56.85	20230418	3540	35.31	20230103	11100	-56.85	20230418	3540	35.31	20230103	2.46	N	005160	1000	542 억		2961139	N	N	2	N	00	N
31	20231127	110206	57	100.00	KOSDAQ		금속	N	N	N	N		N	4795	-65	5	-1.34	103297585	21501	17.96	4900	4900	4775	6310	3405	4860	4804.32	5.46	0	-7612	5003	4931	4823	4751	4643	4967	4787	542	1450	1000	3010	5	1	54244482	2601	40.29	0.63	12	0.04	119.00	7612.00	11100	20230418	-56.80	3540	20230103	35.45	11100	-56.80	20230418	3540	35.45	20230103	11100	-56.80	20230418	3540	35.45	20230103	2.46	N	005160	1000	542 억		2961139	N	N	2	N	00	N
32	20231127	100206	57	100.00	KOSDAQ		금속	N	N	N	N		N	4785	-75	5	-1.54	57583315	11963	9.99	4900	4900	4775	6310	3405	4860	4813.45	5.46	0	-6903	5003	4931	4823	4751	4643	4967	4787	542	1450	1000	3010	5	1	54244482	2596	40.21	0.63	12	0.02	119.00	7612.00	11100	20230418	-56.89	3540	20230103	35.17	11100	-56.89	20230418	3540	35.17	20230103	11100	-56.89	20230418	3540	35.17	20230103	2.46	N	005160	1000	542 억		2961139	N	N	2	N	00	N
33	20231127	090205	57	100.00	KOSDAQ		금속	N	N	N	N		N	4860	0	3	0.00	3007420	615	0.51	4900	4900	4860	6310	3405	4860	4890.11	5.46	0	-144	5003	4931	4823	4751	4643	4967	4787	542	1450	1000	3010	5	1	54244482	2636	40.84	0.64	12	0.00	119.00	7612.00	11100	20230418	-56.22	3540	20230103	37.29	11100	-56.22	20230418	3540	37.29	20230103	11100	-56.22	20230418	3540	37.29	20230103	2.46	N	005160	1000	542 억		2961139	N	N	2	N	00	N
34	20231124	160206	57	100.00	KOSDAQ		금속	N	N	N	N		N	4860	100	2	2.10	566063200	117514	99.24	4715	4895	4715	6180	3335	4760	4816.98	5.38	0	44198	5020	4890	4815	4685	4610	4852	4647	542	1420	1000	2950	5	1	54244482	2636	40.84	0.64	12	0.22	119.00	7612.00	11100	20230418	-56.22	3540	20230103	37.29	11100	-56.22	20230418	3540	37.29	20230103	11100	-56.22	20230418	3540	37.29	20230103	2.47	N	005160	1000	542 억		2915737	N	N	2	N	00	N
35	20231124	150207	57	100.00	KOSDAQ		금속	N	N	N	N		N	4860	100	2	2.10	512605855	106508	89.95	4715	4895	4715	6180	3335	4760	4812.84	5.38	0	43186	5020	4890	4815	4685	4610	4852	4647	542	1420	1000	2950	5	1	54244482	2636	40.84	0.64	12	0.20	119.00	7612.00	11100	20230418	-56.22	3540	20230103	37.29	11100	-56.22	20230418	3540	37.29	20230103	11100	-56.22	20230418	3540	37.29	20230103	2.47	N	005160	1000	542 억		2915737	N	N	0	N	00	N
36	20231124	140207	57	100.00	KOSDAQ		금속	N	N	N	N		N	4830	70	2	1.47	452882670	94174	79.53	4715	4895	4715	6180	3335	4760	4809.00	5.38	0	42179	5020	4890	4815	4685	4610	4852	4647	542	1420	1000	2950	5	1	54244482	2620	40.59	0.63	12	0.17	119.00	7612.00	11100	20230418	-56.49	3540	20230103	36.44	11100	-56.49	20230418	3540	36.44	20230103	11100	-56.49	20230418	3540	36.44	20230103	2.47	N	005160	1000	542 억		2915737	N	N	0	N	00	N
37	20231124	130206	57	100.00	KOSDAQ		금속	N	N	N	N		N	4840	80	2	1.68	326028775	67953	57.39	4715	4895	4715	6180	3335	4760	4797.86	5.38	0	27975	5020	4890	4815	4685	4610	4852	4647	542	1420	1000	2950	5	1	54244482	2625	40.67	0.64	12	0.13	119.00	7612.00	11100	20230418	-56.40	3540	20230103	36.72	11100	-56.40	20230418	3540	36.72	20230103	11100	-56.40	20230418	3540	36.72	20230103	2.47	N	005160	1000	542 억		2915737	N	N	0	N	00	N
38	20231124	120208	57	100.00	KOSDAQ		금속	N	N	N	N		N	4835	75	2	1.58	198264855	41475	35.03	4715	4895	4715	6180	3335	4760	4780.35	5.38	0	14850	5020	4890	4815	4685	4610	4852	4647	542	1420	1000	2950	5	1	54244482	2623	40.63	0.64	12	0.08	119.00	7612.00	11100	20230418	-56.44	3540	20230103	36.58	11100	-56.44	20230418	3540	36.58	20230103	11100	-56.44	20230418	3540	36.58	20230103	2.47	N	005160	1000	542 억		2915737	N	N	0	N	00	N
39	20231124	110207	57	100.00	KOSDAQ		금속	N	N	N	N		N	4770	10	2	0.21	149445670	31311	26.44	4715	4895	4715	6180	3335	4760	4772.94	5.38	0	6026	5020	4890	4815	4685	4610	4852	4647	542	1420	1000	2950	5	1	54244482	2587	40.08	0.63	12	0.06	119.00	7612.00	11100	20230418	-57.03	3540	20230103	34.75	11100	-57.03	20230418	3540	34.75	20230103	11100	-57.03	20230418	3540	34.75	20230103	2.47	N	005160	1000	542 억		2915737	N	N	0	N	00	N
40	20231124	100204	57	100.00	KOSDAQ		금속	N	N	N	N		N	4770	10	2	0.21	135052950	28294	23.89	4715	4895	4715	6180	3335	4760	4773.20	5.38	0	4705	5020	4890	4815	4685	4610	4852	4647	542	1420	1000	2950	5	1	54244482	2587	40.08	0.63	12	0.05	119.00	7612.00	11100	20230418	-57.03	3540	20230103	34.75	11100	-57.03	20230418	3540	34.75	20230103	11100	-57.03	20230418	3540	34.75	20230103	2.47	N	005160	1000	542 억		2915737	N	N	0	N	00	N
41	20231124	090206	57	100.00	KOSDAQ		금속	N	N	N	N		N	4740	-20	5	-0.42	9646035	2041	1.72	4715	4740	4715	6180	3335	4760	4726.13	5.38	0	1186	5020	4890	4815	4685	4610	4852	4647	542	1420	1000	2950	5	1	54244482	2571	39.83	0.62	12	0.00	119.00	7612.00	11100	20230418	-57.30	3540	20230103	33.90	11100	-57.30	20230418	3540	33.90	20230103	11100	-57.30	20230418	3540	33.90	20230103	2.47	N	005160	1000	542 억		2915737	N	N	0	N	00	N
42	20231123	160204	57	100.00	KOSDAQ		금속	N	N	N	N		N	4760	-10	5	-0.21	514893245	107181	226.00	4870	4945	4740	6200	3340	4770	4803.96	5.42	0	-22745	4843	4806	4743	4706	4643	4825	4725	542	1430	1000	2950	5	1	54244482	2582	40.00	0.63	12	0.20	119.00	7612.00	11100	20230418	-57.12	3540	20230103	34.46	11100	-57.12	20230418	3540	34.46	20230103	11100	-57.12	20230418	3540	34.46	20230103	2.46	N	005160	1000	542 억		2938482	N	N	0	N	00	N
43	20231123	150209	57	100.00	KOSDAQ		금속	N	N	N	N		N	4740	-30	5	-0.63	497120185	103443	218.12	4870	4945	4740	6200	3340	4770	4805.74	5.42	0	-22567	4843	4806	4743	4706	4643	4825	4725	542	1430	1000	2950	5	1	54244482	2571	39.83	0.62	12	0.19	119.00	7612.00	11100	20230418	-57.30	3540	20230103	33.90	11100	-57.30	20230418	3540	33.90	20230103	11100	-57.30	20230418	3540	33.90	20230103	2.46	N	005160	1000	542 억		2938482	N	N	0	N	00	N
44	20231123	140207	57	100.00	KOSDAQ		금속	N	N	N	N		N	4770	0	3	0.00	431472025	89650	189.04	4870	4945	4750	6200	3340	4770	4812.85	5.42	0	-14540	4843	4806	4743	4706	4643	4825	4725	542	1430	1000	2950	5	1	54244482	2587	40.08	0.63	12	0.17	119.00	7612.00	11100	20230418	-57.03	3540	20230103	34.75	11100	-57.03	20230418	3540	34.75	20230103	11100	-57.03	20230418	3540	34.75	20230103	2.46	N	005160	1000	542 억		2938482	N	N	0	N	00	N
45	20231123	130207	57	100.00	KOSDAQ		금속	N	N	N	N		N	4775	5	2	0.10	363233115	75316	158.81	4870	4945	4760	6200	3340	4770	4822.79	5.42	0	-8013	4843	4806	4743	4706	4643	4825	4725	542	1430	1000	2950	5	1	54244482	2590	40.13	0.63	12	0.14	119.00	7612.00	11100	20230418	-56.98	3540	20230103	34.89	11100	-56.98	20230418	3540	34.89	20230103	11100	-56.98	20230418	3540	34.89	20230103	2.46	N	005160	1000	542 억		2938482	N	N	0	N	00	N
46	20231123	120205	57	100.00	KOSDAQ		금속	N	N	N	N		N	4770	0	3	0.00	334936040	69379	146.29	4870	4945	4760	6200	3340	4770	4827.63	5.42	0	-6656	4843	4806	4743	4706	4643	4825	4725	542	1430	1000	2950	5	1	54244482	2587	40.08	0.63	12	0.13	119.00	7612.00	11100	20230418	-57.03	3540	20230103	34.75	11100	-57.03	20230418	3540	34.75	20230103	11100	-57.03	20230418	3540	34.75	20230103	2.46	N	005160	1000	542 억		2938482	N	N	0	N	00	N
47	20231123	110208	57	100.00	KOSDAQ		금속	N	N	N	N		N	4760	-10	5	-0.21	286348985	59188	124.80	4870	4945	4760	6200	3340	4770	4837.96	5.42	0	-8764	4843	4806	4743	4706	4643	4825	4725	542	1430	1000	2950	5	1	54244482	2582	40.00	0.63	12	0.11	119.00	7612.00	11100	20230418	-57.12	3540	20230103	34.46	11100	-57.12	20230418	3540	34.46	20230103	11100	-57.12	20230418	3540	34.46	20230103	2.46	N	005160	1000	542 억		2938482	N	N	0	N	00	N
48	20231123	100206	57	100.00	KOSDAQ		금속	N	N	N	N		N	4795	25	2	0.52	234665535	48383	102.02	4870	4945	4775	6200	3340	4770	4850.17	5.42	0	-5340	4843	4806	4743	4706	4643	4825	4725	542	1430	1000	2950	5	1	54244482	2601	40.29	0.63	12	0.09	119.00	7612.00	11100	20230418	-56.80	3540	20230103	35.45	11100	-56.80	20230418	3540	35.45	20230103	11100	-56.80	20230418	3540	35.45	20230103	2.46	N	005160	1000	542 억		2938482	N	N	0	N	00	N
49	20231123	090206	57	100.00	KOSDAQ		금속	N	N	N	N		N	4885	115	2	2.41	84060915	17196	36.26	4870	4945	4865	6200	3340	4770	4888.40	5.42	0	-3749	4843	4806	4743	4706	4643	4825	4725	542	1430	1000	2950	5	1	54244482	2650	41.05	0.64	12	0.03	119.00	7612.00	11100	20230418	-55.99	3540	20230103	37.99	11100	-55.99	20230418	3540	37.99	20230103	11100	-55.99	20230418	3540	37.99	20230103	2.46	N	005160	1000	542 억		2938482	N	N	0	N	00	N
50	20231122	160201	57	100.00	KOSDAQ		금속	N	N	N	N		N	4770	40	2	0.85	212901085	44955	86.40	4735	4780	4680	6140	3315	4730	4735.86	5.42	0	-58	4836	4782	4726	4672	4616	4810	4700	542	1410	1000	2930	5	1	54244482	2587	40.08	0.63	12	0.08	119.00	7612.00	11100	20230418	-57.03	3540	20230103	34.75	11100	-57.03	20230418	3540	34.75	20230103	11100	-57.03	20230418	3540	34.75	20230103	2.47	N	005160	1000	542 억		2938540	N	N	0	N	00	N
51	20231122	150205	57	100.00	KOSDAQ		금속	N	N	N	N		N	4770	40	2	0.85	180901220	38244	73.50	4735	4780	4680	6140	3315	4730	4730.19	5.42	0	-1154	4836	4782	4726	4672	4616	4810	4700	542	1410	1000	2930	5	1	54244482	2587	40.08	0.63	12	0.07	119.00	7612.00	11100	20230418	-57.03	3540	20230103	34.75	11100	-57.03	20230418	3540	34.75	20230103	11100	-57.03	20230418	3540	34.75	20230103	2.47	N	005160	1000	542 억		2938540	N	N	0	N	00	N
52	20231122	140201	57	100.00	KOSDAQ		금속	N	N	N	N		N	4755	25	2	0.53	112354770	23843	45.82	4735	4780	4680	6140	3315	4730	4712.27	5.42	0	1758	4836	4782	4726	4672	4616	4810	4700	542	1410	1000	2930	5	1	54244482	2579	39.96	0.62	12	0.04	119.00	7612.00	11100	20230418	-57.16	3540	20230103	34.32	11100	-57.16	20230418	3540	34.32	20230103	11100	-57.16	20230418	3540	34.32	20230103	2.47	N	005160	1000	542 억		2938540	N	N	0	N	00	N
53	20231122	130209	57	100.00	KOSDAQ		금속	N	N	N	N		N	4730	0	3	0.00	86777875	18451	35.46	4735	4780	4680	6140	3315	4730	4703.15	5.42	0	247	4836	4782	4726	4672	4616	4810	4700	542	1410	1000	2930	5	1	54244482	2566	39.75	0.62	12	0.03	119.00	7612.00	11100	20230418	-57.39	3540	20230103	33.62	11100	-57.39	20230418	3540	33.62	20230103	11100	-57.39	20230418	3540	33.62	20230103	2.47	N	005160	1000	542 억		2938540	N	N	0	N	00	N
54	20231122	120207	57	100.00	KOSDAQ		금속	N	N	N	N		N	4705	-25	5	-0.53	80066190	17027	32.72	4735	4780	4680	6140	3315	4730	4702.31	5.42	0	-295	4836	4782	4726	4672	4616	4810	4700	542	1410	1000	2930	5	1	54244482	2552	39.54	0.62	12	0.03	119.00	7612.00	11100	20230418	-57.61	3540	20230103	32.91	11100	-57.61	20230418	3540	32.91	20230103	11100	-57.61	20230418	3540	32.91	20230103	2.47	N	005160	1000	542 억		2938540	N	N	0	N	00	N
55	20231122	110213	57	100.00	KOSDAQ		금속	N	N	N	N		N	4700	-30	5	-0.63	64165570	13645	26.22	4735	4780	4680	6140	3315	4730	4702.50	5.42	0	-1471	4836	4782	4726	4672	4616	4810	4700	542	1410	1000	2930	5	1	54244482	2549	39.50	0.62	12	0.03	119.00	7612.00	11100	20230418	-57.66	3540	20230103	32.77	11100	-57.66	20230418	3540	32.77	20230103	11100	-57.66	20230418	3540	32.77	20230103	2.47	N	005160	1000	542 억		2938540	N	N	0	N	00	N
56	20231122	100209	57	100.00	KOSDAQ		금속	N	N	N	N		N	4690	-40	5	-0.85	35362115	7499	14.41	4735	4780	4685	6140	3315	4730	4715.58	5.42	0	-2861	4836	4782	4726	4672	4616	4810	4700	542	1410	1000	2930	5	1	54244482	2544	39.41	0.62	12	0.01	119.00	7612.00	11100	20230418	-57.75	3540	20230103	32.49	11100	-57.75	20230418	3540	32.49	20230103	11100	-57.75	20230418	3540	32.49	20230103	2.47	N	005160	1000	542 억		2938540	N	N	0	N	00	N
57	20231122	090203	57	100.00	KOSDAQ		금속	N	N	N	N		N	4725	-5	5	-0.11	4412350	932	1.79	4735	4740	4725	6140	3315	4730	4734.28	5.42	0	-826	4836	4782	4726	4672	4616	4810	4700	542	1410	1000	2930	5	1	54244482	2563	39.71	0.62	12	0.00	119.00	7612.00	11100	20230418	-57.43	3540	20230103	33.47	11100	-57.43	20230418	3540	33.47	20230103	11100	-57.43	20230418	3540	33.47	20230103	2.47	N	005160	1000	542 억		2938540	N	N	0	N	00	N
58	20231121	160204	57	100.00	KOSDAQ		금속	N	N	N	N		N	4730	10	2	0.21	239157255	50678	71.54	4670	4780	4670	6130	3305	4720	4719.14	5.40	0	11569	4810	4765	4705	4660	4600	4735	4630	542	1410	1000	2920	5	1	54244482	2566	39.75	0.62	12	0.09	119.00	7612.00	11100	20230418	-57.39	3540	20230103	33.62	11100	-57.39	20230418	3540	33.62	20230103	11100	-57.39	20230418	3540	33.62	20230103	2.45	N	005160	1000	542 억		2926971	N	N	53	N	00	N
59	20231121	150204	57	100.00	KOSDAQ		금속	N	N	N	N		N	4745	25	2	0.53	209387295	44388	62.66	4670	4780	4670	6130	3305	4720	4717.20	5.40	0	10343	4810	4765	4705	4660	4600	4735	4630	542	1410	1000	2920	5	1	54244482	2574	39.87	0.62	12	0.08	119.00	7612.00	11100	20230418	-57.25	3540	20230103	34.04	11100	-57.25	20230418	3540	34.04	20230103	11100	-57.25	20230418	3540	34.04	20230103	2.45	N	005160	1000	542 억		2926971	N	N	53	N	00	N
60	20231121	140200	57	100.00	KOSDAQ		금속	N	N	N	N		N	4740	20	2	0.42	185892170	39428	55.66	4670	4780	4670	6130	3305	4720	4714.72	5.40	0	9683	4810	4765	4705	4660	4600	4735	4630	542	1410	1000	2920	5	1	54244482	2571	39.83	0.62	12	0.07	119.00	7612.00	11100	20230418	-57.30	3540	20230103	33.90	11100	-57.30	20230418	3540	33.90	20230103	11100	-57.30	20230418	3540	33.90	20230103	2.45	N	005160	1000	542 억		2926971	N	N	53	N	00	N
61	20231121	130202	57	100.00	KOSDAQ		금속	N	N	N	N		N	4725	5	2	0.11	125216355	26591	37.54	4670	4780	4670	6130	3305	4720	4708.98	5.40	0	1978	4810	4765	4705	4660	4600	4735	4630	542	1410	1000	2920	5	1	54244482	2563	39.71	0.62	12	0.05	119.00	7612.00	11100	20230418	-57.43	3540	20230103	33.47	11100	-57.43	20230418	3540	33.47	20230103	11100	-57.43	20230418	3540	33.47	20230103	2.45	N	005160	1000	542 억		2926971	N	N	53	N	00	N
62	20231121	120202	57	100.00	KOSDAQ		금속	N	N	N	N		N	4725	5	2	0.11	112809355	23968	33.83	4670	4780	4670	6130	3305	4720	4706.67	5.40	0	1017	4810	4765	4705	4660	4600	4735	4630	542	1410	1000	2920	5	1	54244482	2563	39.71	0.62	12	0.04	119.00	7612.00	11100	20230418	-57.43	3540	20230103	33.47	11100	-57.43	20230418	3540	33.47	20230103	11100	-57.43	20230418	3540	33.47	20230103	2.45	N	005160	1000	542 억		2926971	N	N	53	N	00	N
63	20231121	110201	57	100.00	KOSDAQ		금속	N	N	N	N		N	4725	5	2	0.11	103612725	22023	31.09	4670	4780	4670	6130	3305	4720	4704.75	5.40	0	397	4810	4765	4705	4660	4600	4735	4630	542	1410	1000	2920	5	1	54244482	2563	39.71	0.62	12	0.04	119.00	7612.00	11100	20230418	-57.43	3540	20230103	33.47	11100	-57.43	20230418	3540	33.47	20230103	11100	-57.43	20230418	3540	33.47	20230103	2.45	N	005160	1000	542 억		2926971	N	N	53	N	00	N
64	20231121	100159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4750	30	2	0.64	82235230	17500	24.70	4670	4780	4670	6130	3305	4720	4699.16	5.40	0	-455	4810	4765	4705	4660	4600	4735	4630	542	1410	1000	2920	5	1	54244482	2577	39.92	0.62	12	0.03	119.00	7612.00	11100	20230418	-57.21	3540	20230103	34.18	11100	-57.21	20230418	3540	34.18	20230103	11100	-57.21	20230418	3540	34.18	20230103	2.45	N	005160	1000	542 억		2926971	N	N	53	N	00	N
65	20231121	090200	57	100.00	KOSDAQ		금속	N	N	N	N		N	4780	60	2	1.27	26791955	5735	8.10	4670	4780	4670	6130	3305	4720	4671.66	5.40	0	613	4810	4765	4705	4660	4600	4735	4630	542	1410	1000	2920	5	1	54244482	2593	40.17	0.63	12	0.01	119.00	7612.00	11100	20230418	-56.94	3540	20230103	35.03	11100	-56.94	20230418	3540	35.03	20230103	11100	-56.94	20230418	3540	35.03	20230103	2.45	N	005160	1000	542 억		2926971	N	N	53	N	00	N
66	20231120	160200	57	100.00	KOSDAQ		금속	N	N	N	N		N	4720	80	2	1.72	325293085	68962	98.15	4735	4750	4645	6030	3250	4640	4716.99	5.37	0	16568	4773	4706	4638	4571	4503	4672	4537	542	1390	1000	2870	5	1	54244482	2560	39.66	0.62	12	0.13	119.00	7612.00	11100	20230418	-57.48	3540	20230103	33.33	11100	-57.48	20230418	3540	33.33	20230103	11100	-57.48	20230418	3540	33.33	20230103	2.47	N	005160	1000	542 억		2911388	N	N	53	N	00	N
67	20231120	150201	57	100.00	KOSDAQ		금속	N	N	N	N		N	4725	85	2	1.83	293991755	62327	88.70	4735	4750	4645	6030	3250	4640	4716.92	5.37	0	16743	4773	4706	4638	4571	4503	4672	4537	542	1390	1000	2870	5	1	54244482	2563	39.71	0.62	12	0.11	119.00	7612.00	11100	20230418	-57.43	3540	20230103	33.47	11100	-57.43	20230418	3540	33.47	20230103	11100	-57.43	20230418	3540	33.47	20230103	2.47	N	005160	1000	542 억		2911388	N	N	0	N	00	N
68	20231120	140201	57	100.00	KOSDAQ		금속	N	N	N	N		N	4735	95	2	2.05	272967445	57876	82.37	4735	4750	4645	6030	3250	4640	4716.42	5.37	0	17272	4773	4706	4638	4571	4503	4672	4537	542	1390	1000	2870	5	1	54244482	2568	39.79	0.62	12	0.11	119.00	7612.00	11100	20230418	-57.34	3540	20230103	33.76	11100	-57.34	20230418	3540	33.76	20230103	11100	-57.34	20230418	3540	33.76	20230103	2.47	N	005160	1000	542 억		2911388	N	N	0	N	00	N
69	20231120	130201	57	100.00	KOSDAQ		금속	N	N	N	N		N	4735	95	2	2.05	242051085	51354	73.09	4735	4745	4645	6030	3250	4640	4713.38	5.37	0	17574	4773	4706	4638	4571	4503	4672	4537	542	1390	1000	2870	5	1	54244482	2568	39.79	0.62	12	0.09	119.00	7612.00	11100	20230418	-57.34	3540	20230103	33.76	11100	-57.34	20230418	3540	33.76	20230103	11100	-57.34	20230418	3540	33.76	20230103	2.47	N	005160	1000	542 억		2911388	N	N	0	N	00	N
70	20231120	120200	57	100.00	KOSDAQ		금속	N	N	N	N		N	4705	65	2	1.40	203581015	43184	61.46	4735	4745	4645	6030	3250	4640	4714.27	5.37	0	17484	4773	4706	4638	4571	4503	4672	4537	542	1390	1000	2870	5	1	54244482	2552	39.54	0.62	12	0.08	119.00	7612.00	11100	20230418	-57.61	3540	20230103	32.91	11100	-57.61	20230418	3540	32.91	20230103	11100	-57.61	20230418	3540	32.91	20230103	2.47	N	005160	1000	542 억		2911388	N	N	0	N	00	N
71	20231120	110200	57	100.00	KOSDAQ		금속	N	N	N	N		N	4735	95	2	2.05	177431270	37633	53.56	4735	4745	4645	6030	3250	4640	4714.78	5.37	0	16749	4773	4706	4638	4571	4503	4672	4537	542	1390	1000	2870	5	1	54244482	2568	39.79	0.62	12	0.07	119.00	7612.00	11100	20230418	-57.34	3540	20230103	33.76	11100	-57.34	20230418	3540	33.76	20230103	11100	-57.34	20230418	3540	33.76	20230103	2.47	N	005160	1000	542 억		2911388	N	N	0	N	00	N
72	20231120	100200	57	100.00	KOSDAQ		금속	N	N	N	N		N	4725	85	2	1.83	93634320	19896	28.32	4735	4745	4645	6030	3250	4640	4706.19	5.37	0	9325	4773	4706	4638	4571	4503	4672	4537	542	1390	1000	2870	5	1	54244482	2563	39.71	0.62	12	0.04	119.00	7612.00	11100	20230418	-57.43	3540	20230103	33.47	11100	-57.43	20230418	3540	33.47	20230103	11100	-57.43	20230418	3540	33.47	20230103	2.47	N	005160	1000	542 억		2911388	N	N	0	N	00	N
73	20231120	090201	57	100.00	KOSDAQ		금속	N	N	N	N		N	4650	10	2	0.22	10377495	2193	3.12	4735	4735	4645	6030	3250	4640	4732.10	5.37	0	-973	4773	4706	4638	4571	4503	4672	4537	542	1390	1000	2870	5	1	54244482	2522	39.08	0.61	12	0.00	119.00	7612.00	11100	20230418	-58.11	3540	20230103	31.36	11100	-58.11	20230418	3540	31.36	20230103	11100	-58.11	20230418	3540	31.36	20230103	2.47	N	005160	1000	542 억		2911388	N	N	0	N	00	N
74	20231117	160203	57	100.00	KOSDAQ		금속	N	N	N	N		N	4640	-110	5	-2.32	324632350	70242	90.41	4705	4705	4570	6170	3325	4750	4621.62	5.42	0	-31188	4870	4810	4725	4665	4580	4840	4695	542	1420	1000	2940	5	1	54244482	2517	38.99	0.61	12	0.13	119.00	7612.00	11100	20230418	-58.20	3540	20230103	31.07	11100	-58.20	20230418	3540	31.07	20230103	11100	-58.20	20230418	3540	31.07	20230103	2.46	N	005160	1000	542 억		2942571	N	N	0	N	00	N
75	20231117	150205	57	100.00	KOSDAQ		금속	N	N	N	N		N	4620	-130	5	-2.74	308325530	66724	85.88	4705	4705	4570	6170	3325	4750	4620.91	5.42	0	-30819	4870	4810	4725	4665	4580	4840	4695	542	1420	1000	2940	5	1	54244482	2506	38.82	0.61	12	0.12	119.00	7612.00	11100	20230418	-58.38	3540	20230103	30.51	11100	-58.38	20230418	3540	30.51	20230103	11100	-58.38	20230418	3540	30.51	20230103	2.46	N	005160	1000	542 억		2942571	N	N	0	N	00	N
76	20231117	140204	57	100.00	KOSDAQ		금속	N	N	N	N		N	4625	-125	5	-2.63	276368135	59796	76.97	4705	4705	4570	6170	3325	4750	4621.85	5.42	0	-31245	4870	4810	4725	4665	4580	4840	4695	542	1420	1000	2940	5	1	54244482	2509	38.87	0.61	12	0.11	119.00	7612.00	11100	20230418	-58.33	3540	20230103	30.65	11100	-58.33	20230418	3540	30.65	20230103	11100	-58.33	20230418	3540	30.65	20230103	2.46	N	005160	1000	542 억		2942571	N	N	0	N	00	N
77	20231117	130203	57	100.00	KOSDAQ		금속	N	N	N	N		N	4610	-140	5	-2.95	258756315	55984	72.06	4705	4705	4570	6170	3325	4750	4621.97	5.42	0	-30173	4870	4810	4725	4665	4580	4840	4695	542	1420	1000	2940	5	1	54244482	2501	38.74	0.61	12	0.10	119.00	7612.00	11100	20230418	-58.47	3540	20230103	30.23	11100	-58.47	20230418	3540	30.23	20230103	11100	-58.47	20230418	3540	30.23	20230103	2.46	N	005160	1000	542 억		2942571	N	N	0	N	00	N
78	20231117	120204	57	100.00	KOSDAQ		금속	N	N	N	N		N	4620	-130	5	-2.74	253526495	54848	70.60	4705	4705	4570	6170	3325	4750	4622.35	5.42	0	-29758	4870	4810	4725	4665	4580	4840	4695	542	1420	1000	2940	5	1	54244482	2506	38.82	0.61	12	0.10	119.00	7612.00	11100	20230418	-58.38	3540	20230103	30.51	11100	-58.38	20230418	3540	30.51	20230103	11100	-58.38	20230418	3540	30.51	20230103	2.46	N	005160	1000	542 억		2942571	N	N	0	N	00	N
79	20231117	110204	57	100.00	KOSDAQ		금속	N	N	N	N		N	4575	-175	5	-3.68	201024835	43414	55.88	4705	4705	4575	6170	3325	4750	4630.41	5.42	0	-28832	4870	4810	4725	4665	4580	4840	4695	542	1420	1000	2940	5	1	54244482	2482	38.45	0.60	12	0.08	119.00	7612.00	11100	20230418	-58.78	3540	20230103	29.24	11100	-58.78	20230418	3540	29.24	20230103	11100	-58.78	20230418	3540	29.24	20230103	2.46	N	005160	1000	542 억		2942571	N	N	0	N	00	N
80	20231117	100204	57	100.00	KOSDAQ		금속	N	N	N	N		N	4615	-135	5	-2.84	123769390	26592	34.23	4705	4705	4615	6170	3325	4750	4654.38	5.42	0	-17641	4870	4810	4725	4665	4580	4840	4695	542	1420	1000	2940	5	1	54244482	2503	38.78	0.61	12	0.05	119.00	7612.00	11100	20230418	-58.42	3540	20230103	30.37	11100	-58.42	20230418	3540	30.37	20230103	11100	-58.42	20230418	3540	30.37	20230103	2.46	N	005160	1000	542 억		2942571	N	N	0	N	00	N
81	20231117	090204	57	100.00	KOSDAQ		금속	N	N	N	N		N	4705	-45	5	-0.95	4027480	856	1.10	4705	4705	4705	6170	3325	4750	4705.00	5.42	0	-27	4870	4810	4725	4665	4580	4840	4695	542	1420	1000	2940	5	1	54244482	2552	39.54	0.62	12	0.00	119.00	7612.00	11100	20230418	-57.61	3540	20230103	32.91	11100	-57.61	20230418	3540	32.91	20230103	11100	-57.61	20230418	3540	32.91	20230103	2.46	N	005160	1000	542 억		2942571	N	N	0	N	00	N
82	20231116	160203	57	100.00	KOSDAQ		금속	N	N	N	N		N	4730	45	2	0.96	341328750	72155	70.78	4685	4785	4640	6090	3280	4685	4730.49	5.39	0	16956	4798	4741	4678	4621	4558	4710	4590	542	1405	1000	2900	5	1	54244482	2566	39.75	0.62	12	0.13	119.00	7612.00	11100	20230418	-57.39	3540	20230103	33.62	11100	-57.39	20230418	3540	33.62	20230103	11100	-57.39	20230418	3540	33.62	20230103	2.50	N	005160	1000	542 억		2924041	N	N	8	N	00	N
83	20231116	150204	57	100.00	KOSDAQ		금속	N	N	N	N		N	4735	50	2	1.07	319441375	67531	66.24	4685	4785	4640	6090	3280	4685	4730.29	5.39	0	15990	4798	4741	4678	4621	4558	4710	4590	542	1405	1000	2900	5	1	54244482	2568	39.79	0.62	12	0.12	119.00	7612.00	11100	20230418	-57.34	3540	20230103	33.76	11100	-57.34	20230418	3540	33.76	20230103	11100	-57.34	20230418	3540	33.76	20230103	2.50	N	005160	1000	542 억		2924041	N	N	8	N	00	N
84	20231116	140203	57	100.00	KOSDAQ		금속	N	N	N	N		N	4735	50	2	1.07	257517235	54462	53.42	4685	4785	4640	6090	3280	4685	4728.38	5.39	0	9438	4798	4741	4678	4621	4558	4710	4590	542	1405	1000	2900	5	1	54244482	2568	39.79	0.62	12	0.10	119.00	7612.00	11100	20230418	-57.34	3540	20230103	33.76	11100	-57.34	20230418	3540	33.76	20230103	11100	-57.34	20230418	3540	33.76	20230103	2.50	N	005160	1000	542 억		2924041	N	N	8	N	00	N
85	20231116	130203	57	100.00	KOSDAQ		금속	N	N	N	N		N	4720	35	2	0.75	123896470	26354	25.85	4685	4750	4640	6090	3280	4685	4701.24	5.39	0	8776	4798	4741	4678	4621	4558	4710	4590	542	1405	1000	2900	5	1	54244482	2560	39.66	0.62	12	0.05	119.00	7612.00	11100	20230418	-57.48	3540	20230103	33.33	11100	-57.48	20230418	3540	33.33	20230103	11100	-57.48	20230418	3540	33.33	20230103	2.50	N	005160	1000	542 억		2924041	N	N	8	N	00	N
86	20231116	120203	57	100.00	KOSDAQ		금속	N	N	N	N		N	4745	60	2	1.28	95452215	20330	19.94	4685	4750	4640	6090	3280	4685	4695.14	5.39	0	7737	4798	4741	4678	4621	4558	4710	4590	542	1405	1000	2900	5	1	54244482	2574	39.87	0.62	12	0.04	119.00	7612.00	11100	20230418	-57.25	3540	20230103	34.04	11100	-57.25	20230418	3540	34.04	20230103	11100	-57.25	20230418	3540	34.04	20230103	2.50	N	005160	1000	542 억		2924041	N	N	8	N	00	N
87	20231116	110202	57	100.00	KOSDAQ		금속	N	N	N	N		N	4670	-15	5	-0.32	54984550	11752	11.53	4685	4730	4640	6090	3280	4685	4678.74	5.39	0	2783	4798	4741	4678	4621	4558	4710	4590	542	1405	1000	2900	5	1	54244482	2533	39.24	0.61	12	0.02	119.00	7612.00	11100	20230418	-57.93	3540	20230103	31.92	11100	-57.93	20230418	3540	31.92	20230103	11100	-57.93	20230418	3540	31.92	20230103	2.50	N	005160	1000	542 억		2924041	N	N	8	N	00	N
88	20231116	100200	57	100.00	KOSDAQ		금속	N	N	N	N		N	4685	0	3	0.00	4310250	920	0.90	4685	4690	4685	6090	3280	4685	4685.05	5.39	0	196	4798	4741	4678	4621	4558	4710	4590	542	1405	1000	2900	5	1	54244482	2541	39.37	0.62	12	0.00	119.00	7612.00	11100	20230418	-57.79	3540	20230103	32.34	11100	-57.79	20230418	3540	32.34	20230103	11100	-57.79	20230418	3540	32.34	20230103	2.50	N	005160	1000	542 억		2924041	N	N	8	N	00	N
89	20231116	090200	57	100.00	KOSDAQ		금속	N	N	N	N		N	4685	0	3	0.00	0	0	0.00	0	0	0	6090	3280	4685	0.00	5.39	0	0	4798	4741	4678	4621	4558	4710	4590	542	1405	1000	2900	5	1	54244482	2541	39.37	0.62	12	0.00	119.00	7612.00	11100	20230418	-57.79	3540	20230103	32.34	11100	-57.79	20230418	3540	32.34	20230103	11100	-57.79	20230418	3540	32.34	20230103	2.50	N	005160	1000	542 억		2924041	N	N	8	N	00	N
90	20231115	160155	57	100.00	KOSDAQ		금속	N	N	N	N		N	4685	105	2	2.29	476942675	101621	110.84	4700	4735	4615	5950	3210	4580	4693.35	5.40	0	-2634	4786	4682	4501	4397	4216	4735	4450	542	1370	1000	2830	5	1	54244482	2541	39.37	0.62	12	0.19	119.00	7612.00	11100	20230418	-57.79	3540	20230103	32.34	11100	-57.79	20230418	3540	32.34	20230103	11100	-57.79	20230418	3540	32.34	20230103	2.53	N	005160	1000	542 억		2926683	N	N	8	N	00	N
91	20231115	150204	57	100.00	KOSDAQ		금속	N	N	N	N		N	4645	65	2	1.42	435308005	92670	101.08	4700	4735	4615	5950	3210	4580	4697.40	5.40	0	-8554	4786	4682	4501	4397	4216	4735	4450	542	1370	1000	2830	5	1	54244482	2520	39.03	0.61	12	0.17	119.00	7612.00	11100	20230418	-58.15	3540	20230103	31.21	11100	-58.15	20230418	3540	31.21	20230103	11100	-58.15	20230418	3540	31.21	20230103	2.53	N	005160	1000	542 억		2926683	N	N	0	N	00	N
92	20231115	140205	57	100.00	KOSDAQ		금속	N	N	N	N		N	4690	110	2	2.40	320009635	68105	74.28	4700	4735	4615	5950	3210	4580	4698.77	5.40	0	-560	4786	4682	4501	4397	4216	4735	4450	542	1370	1000	2830	5	1	54244482	2544	39.41	0.62	12	0.13	119.00	7612.00	11100	20230418	-57.75	3540	20230103	32.49	11100	-57.75	20230418	3540	32.49	20230103	11100	-57.75	20230418	3540	32.49	20230103	2.53	N	005160	1000	542 억		2926683	N	N	0	N	00	N
93	20231115	130204	57	100.00	KOSDAQ		금속	N	N	N	N		N	4710	130	2	2.84	292232810	62196	67.84	4700	4735	4615	5950	3210	4580	4698.58	5.40	0	-561	4786	4682	4501	4397	4216	4735	4450	542	1370	1000	2830	5	1	54244482	2555	39.58	0.62	12	0.11	119.00	7612.00	11100	20230418	-57.57	3540	20230103	33.05	11100	-57.57	20230418	3540	33.05	20230103	11100	-57.57	20230418	3540	33.05	20230103	2.53	N	005160	1000	542 억		2926683	N	N	0	N	00	N
94	20231115	120206	57	100.00	KOSDAQ		금속	N	N	N	N		N	4710	130	2	2.84	269259150	57317	62.52	4700	4735	4615	5950	3210	4580	4697.72	5.40	0	-1391	4786	4682	4501	4397	4216	4735	4450	542	1370	1000	2830	5	1	54244482	2555	39.58	0.62	12	0.11	119.00	7612.00	11100	20230418	-57.57	3540	20230103	33.05	11100	-57.57	20230418	3540	33.05	20230103	11100	-57.57	20230418	3540	33.05	20230103	2.53	N	005160	1000	542 억		2926683	N	N	0	N	00	N
95	20231115	110207	57	100.00	KOSDAQ		금속	N	N	N	N		N	4710	130	2	2.84	248284800	52858	57.65	4700	4735	4615	5950	3210	4580	4697.20	5.40	0	-4173	4786	4682	4501	4397	4216	4735	4450	542	1370	1000	2830	5	1	54244482	2555	39.58	0.62	12	0.10	119.00	7612.00	11100	20230418	-57.57	3540	20230103	33.05	11100	-57.57	20230418	3540	33.05	20230103	11100	-57.57	20230418	3540	33.05	20230103	2.53	N	005160	1000	542 억		2926683	N	N	0	N	00	N
96	20231115	100204	57	100.00	KOSDAQ		금속	N	N	N	N		N	4690	110	2	2.40	176402350	37581	40.99	4700	4735	4615	5950	3210	4580	4693.92	5.40	0	-4390	4786	4682	4501	4397	4216	4735	4450	542	1370	1000	2830	5	1	54244482	2544	39.41	0.62	12	0.07	119.00	7612.00	11100	20230418	-57.75	3540	20230103	32.49	11100	-57.75	20230418	3540	32.49	20230103	11100	-57.75	20230418	3540	32.49	20230103	2.53	N	005160	1000	542 억		2926683	N	N	0	N	00	N
97	20231115	090204	57	100.00	KOSDAQ		금속	N	N	N	N		N	4660	80	2	1.75	28780120	6178	6.74	4700	4700	4615	5950	3210	4580	4658.48	5.40	0	-747	4786	4682	4501	4397	4216	4735	4450	542	1370	1000	2830	5	1	54244482	2528	39.16	0.61	12	0.01	119.00	7612.00	11100	20230418	-58.02	3540	20230103	31.64	11100	-58.02	20230418	3540	31.64	20230103	11100	-58.02	20230418	3540	31.64	20230103	2.53	N	005160	1000	542 억		2926683	N	N	0	N	00	N
98	20231114	160203	57	100.00	KOSDAQ		금속	N	N	N	N		N	4580	230	2	5.29	411370525	90805	93.17	4320	4605	4320	5650	3045	4350	4530.15	5.33	0	33330	4553	4451	4398	4296	4243	4425	4270	542	1300	1000	2690	5	1	54244482	2484	38.49	0.60	12	0.17	119.00	7612.00	11100	20230418	-58.74	3540	20230103	29.38	11100	-58.74	20230418	3540	29.38	20230103	11100	-58.74	20230418	3540	29.38	20230103	2.52	N	005160	1000	542 억		2893356	N	N	0	N	00	N
99	20231114	150203	57	100.00	KOSDAQ		금속	N	N	N	N		N	4565	215	2	4.94	385484670	85119	87.34	4320	4605	4320	5650	3045	4350	4528.77	5.33	0	29028	4553	4451	4398	4296	4243	4425	4270	542	1300	1000	2690	5	1	54244482	2476	38.36	0.60	12	0.16	119.00	7612.00	11100	20230418	-58.87	3540	20230103	28.95	11100	-58.87	20230418	3540	28.95	20230103	11100	-58.87	20230418	3540	28.95	20230103	2.52	N	005160	1000	542 억		2893356	N	N	0	N	00	N
100	20231114	140202	57	100.00	KOSDAQ		금속	N	N	N	N		N	4530	180	2	4.14	315202230	69694	71.51	4320	4590	4320	5650	3045	4350	4522.66	5.33	0	32148	4553	4451	4398	4296	4243	4425	4270	542	1300	1000	2690	5	1	54244482	2457	38.07	0.60	12	0.13	119.00	7612.00	11100	20230418	-59.19	3540	20230103	27.97	11100	-59.19	20230418	3540	27.97	20230103	11100	-59.19	20230418	3540	27.97	20230103	2.52	N	005160	1000	542 억		2893356	N	N	0	N	00	N
101	20231114	130203	57	100.00	KOSDAQ		금속	N	N	N	N		N	4550	200	2	4.60	290024370	64151	65.82	4320	4590	4320	5650	3045	4350	4520.96	5.33	0	28983	4553	4451	4398	4296	4243	4425	4270	542	1300	1000	2690	5	1	54244482	2468	38.24	0.60	12	0.12	119.00	7612.00	11100	20230418	-59.01	3540	20230103	28.53	11100	-59.01	20230418	3540	28.53	20230103	11100	-59.01	20230418	3540	28.53	20230103	2.52	N	005160	1000	542 억		2893356	N	N	0	N	00	N
102	20231114	120202	57	100.00	KOSDAQ		금속	N	N	N	N		N	4560	210	2	4.83	274120200	60654	62.24	4320	4590	4320	5650	3045	4350	4519.41	5.33	0	27223	4553	4451	4398	4296	4243	4425	4270	542	1300	1000	2690	5	1	54244482	2474	38.32	0.60	12	0.11	119.00	7612.00	11100	20230418	-58.92	3540	20230103	28.81	11100	-58.92	20230418	3540	28.81	20230103	11100	-58.92	20230418	3540	28.81	20230103	2.52	N	005160	1000	542 억		2893356	N	N	0	N	00	N
103	20231114	110205	57	100.00	KOSDAQ		금속	N	N	N	N		N	4540	190	2	4.37	228529940	50612	51.93	4320	4590	4320	5650	3045	4350	4515.33	5.33	0	21640	4553	4451	4398	4296	4243	4425	4270	542	1300	1000	2690	5	1	54244482	2463	38.15	0.60	12	0.09	119.00	7612.00	11100	20230418	-59.10	3540	20230103	28.25	11100	-59.10	20230418	3540	28.25	20230103	11100	-59.10	20230418	3540	28.25	20230103	2.52	N	005160	1000	542 억		2893356	N	N	0	N	00	N
104	20231114	100203	57	100.00	KOSDAQ		금속	N	N	N	N		N	4510	160	2	3.68	107616245	24100	24.73	4320	4515	4320	5650	3045	4350	4465.40	5.33	0	16347	4553	4451	4398	4296	4243	4425	4270	542	1300	1000	2690	5	1	54244482	2446	37.90	0.59	12	0.04	119.00	7612.00	11100	20230418	-59.37	3540	20230103	27.40	11100	-59.37	20230418	3540	27.40	20230103	11100	-59.37	20230418	3540	27.40	20230103	2.52	N	005160	1000	542 억		2893356	N	N	0	N	00	N
105	20231114	090202	57	100.00	KOSDAQ		금속	N	N	N	N		N	4390	40	2	0.92	1618430	373	0.38	4320	4390	4320	5650	3045	4350	4338.95	5.33	0	85	4553	4451	4398	4296	4243	4425	4270	542	1300	1000	2690	5	1	54244482	2381	36.89	0.58	12	0.00	119.00	7612.00	11100	20230418	-60.45	3540	20230103	24.01	11100	-60.45	20230418	3540	24.01	20230103	11100	-60.45	20230418	3540	24.01	20230103	2.52	N	005160	1000	542 억		2893356	N	N	0	N	00	N
106	20231113	160202	57	100.00	KOSDAQ		금속	N	N	N	N		N	4350	-80	5	-1.81	426873610	97267	113.60	4450	4500	4345	5750	3105	4430	4388.76	5.31	0	11690	4626	4527	4466	4367	4306	4497	4337	542	1320	1000	2740	5	1	54244482	2360	36.55	0.57	12	0.18	119.00	7612.00	11100	20230418	-60.81	3540	20230103	22.88	11100	-60.81	20230418	3540	22.88	20230103	11100	-60.81	20230418	3540	22.88	20230103	2.53	N	005160	1000	542 억		2882191	N	N	7	N	00	N
107	20231113	150201	57	100.00	KOSDAQ		금속	N	N	N	N		N	4360	-70	5	-1.58	399506445	90983	106.26	4450	4500	4355	5750	3105	4430	4391.00	5.31	0	13403	4626	4527	4466	4367	4306	4497	4337	542	1320	1000	2740	5	1	54244482	2365	36.64	0.57	12	0.17	119.00	7612.00	11100	20230418	-60.72	3540	20230103	23.16	11100	-60.72	20230418	3540	23.16	20230103	11100	-60.72	20230418	3540	23.16	20230103	2.53	N	005160	1000	542 억		2882191	N	N	7	N	00	N
108	20231113	140201	57	100.00	KOSDAQ		금속	N	N	N	N		N	4365	-65	5	-1.47	376176930	85634	100.02	4450	4500	4360	5750	3105	4430	4392.85	5.31	0	15345	4626	4527	4466	4367	4306	4497	4337	542	1320	1000	2740	5	1	54244482	2368	36.68	0.57	12	0.16	119.00	7612.00	11100	20230418	-60.68	3540	20230103	23.31	11100	-60.68	20230418	3540	23.31	20230103	11100	-60.68	20230418	3540	23.31	20230103	2.53	N	005160	1000	542 억		2882191	N	N	7	N	00	N
109	20231113	130200	57	100.00	KOSDAQ		금속	N	N	N	N		N	4365	-65	5	-1.47	344164595	78306	91.46	4450	4500	4360	5750	3105	4430	4395.12	5.31	0	14069	4626	4527	4466	4367	4306	4497	4337	542	1320	1000	2740	5	1	54244482	2368	36.68	0.57	12	0.14	119.00	7612.00	11100	20230418	-60.68	3540	20230103	23.31	11100	-60.68	20230418	3540	23.31	20230103	11100	-60.68	20230418	3540	23.31	20230103	2.53	N	005160	1000	542 억		2882191	N	N	7	N	00	N
110	20231113	120200	57	100.00	KOSDAQ		금속	N	N	N	N		N	4370	-60	5	-1.35	252899665	57440	67.09	4450	4500	4360	5750	3105	4430	4402.85	5.31	0	5032	4626	4527	4466	4367	4306	4497	4337	542	1320	1000	2740	5	1	54244482	2370	36.72	0.57	12	0.11	119.00	7612.00	11100	20230418	-60.63	3540	20230103	23.45	11100	-60.63	20230418	3540	23.45	20230103	11100	-60.63	20230418	3540	23.45	20230103	2.53	N	005160	1000	542 억		2882191	N	N	7	N	00	N
111	20231113	110159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4405	-25	5	-0.56	220823580	50121	58.54	4450	4500	4360	5750	3105	4430	4405.81	5.31	0	6854	4626	4527	4466	4367	4306	4497	4337	542	1320	1000	2740	5	1	54244482	2389	37.02	0.58	12	0.09	119.00	7612.00	11100	20230418	-60.32	3540	20230103	24.44	11100	-60.32	20230418	3540	24.44	20230103	11100	-60.32	20230418	3540	24.44	20230103	2.53	N	005160	1000	542 억		2882191	N	N	7	N	00	N
112	20231113	100200	57	100.00	KOSDAQ		금속	N	N	N	N		N	4400	-30	5	-0.68	122009030	27551	32.18	4450	4500	4395	5750	3105	4430	4428.48	5.31	0	4778	4626	4527	4466	4367	4306	4497	4337	542	1320	1000	2740	5	1	54244482	2387	36.97	0.58	12	0.05	119.00	7612.00	11100	20230418	-60.36	3540	20230103	24.29	11100	-60.36	20230418	3540	24.29	20230103	11100	-60.36	20230418	3540	24.29	20230103	2.53	N	005160	1000	542 억		2882191	N	N	7	N	00	N
113	20231113	090200	57	100.00	KOSDAQ		금속	N	N	N	N		N	4440	10	2	0.23	1584090	356	0.42	4450	4450	4440	5750	3105	4430	4449.69	5.31	0	-14	4626	4527	4466	4367	4306	4497	4337	542	1320	1000	2740	5	1	54244482	2408	37.31	0.58	12	0.00	119.00	7612.00	11100	20230418	-60.00	3540	20230103	25.42	11100	-60.00	20230418	3540	25.42	20230103	11100	-60.00	20230418	3540	25.42	20230103	2.53	N	005160	1000	542 억		2882191	N	N	7	N	00	N
114	20231110	160201	57	100.00	KOSDAQ		금속	N	N	N	N		N	4430	-140	5	-3.06	377917735	85320	129.14	4550	4565	4405	5940	3200	4570	4429.42	5.36	0	-24382	4750	4660	4580	4490	4410	4705	4535	542	1370	1000	2830	5	1	54244482	2403	37.23	0.58	12	0.16	119.00	7612.00	11100	20230418	-60.09	3540	20230103	25.14	11100	-60.09	20230418	3540	25.14	20230103	11100	-60.09	20230418	3540	25.14	20230103	2.51	N	005160	1000	542 억		2906574	N	N	7	N	00	N
115	20231110	150203	57	100.00	KOSDAQ		금속	N	N	N	N		N	4420	-150	5	-3.28	332610310	75075	113.63	4550	4565	4405	5940	3200	4570	4430.37	5.36	0	-21548	4750	4660	4580	4490	4410	4705	4535	542	1370	1000	2830	5	1	54244482	2398	37.14	0.58	12	0.14	119.00	7612.00	11100	20230418	-60.18	3540	20230103	24.86	11100	-60.18	20230418	3540	24.86	20230103	11100	-60.18	20230418	3540	24.86	20230103	2.51	N	005160	1000	542 억		2906574	N	N	0	N	00	N
116	20231110	140202	57	100.00	KOSDAQ		금속	N	N	N	N		N	4435	-135	5	-2.95	293367910	66219	100.23	4550	4565	4405	5940	3200	4570	4430.27	5.36	0	-18987	4750	4660	4580	4490	4410	4705	4535	542	1370	1000	2830	5	1	54244482	2406	37.27	0.58	12	0.12	119.00	7612.00	11100	20230418	-60.05	3540	20230103	25.28	11100	-60.05	20230418	3540	25.28	20230103	11100	-60.05	20230418	3540	25.28	20230103	2.51	N	005160	1000	542 억		2906574	N	N	0	N	00	N
117	20231110	130203	57	100.00	KOSDAQ		금속	N	N	N	N		N	4435	-135	5	-2.95	265305750	59878	90.63	4550	4565	4405	5940	3200	4570	4430.77	5.36	0	-18680	4750	4660	4580	4490	4410	4705	4535	542	1370	1000	2830	5	1	54244482	2406	37.27	0.58	12	0.11	119.00	7612.00	11100	20230418	-60.05	3540	20230103	25.28	11100	-60.05	20230418	3540	25.28	20230103	11100	-60.05	20230418	3540	25.28	20230103	2.51	N	005160	1000	542 억		2906574	N	N	0	N	00	N
118	20231110	120201	57	100.00	KOSDAQ		금속	N	N	N	N		N	4435	-135	5	-2.95	227270280	51277	77.61	4550	4565	4405	5940	3200	4570	4432.21	5.36	0	-14165	4750	4660	4580	4490	4410	4705	4535	542	1370	1000	2830	5	1	54244482	2406	37.27	0.58	12	0.09	119.00	7612.00	11100	20230418	-60.05	3540	20230103	25.28	11100	-60.05	20230418	3540	25.28	20230103	11100	-60.05	20230418	3540	25.28	20230103	2.51	N	005160	1000	542 억		2906574	N	N	0	N	00	N
119	20231110	110201	57	100.00	KOSDAQ		금속	N	N	N	N		N	4415	-155	5	-3.39	197140655	44472	67.31	4550	4565	4405	5940	3200	4570	4432.92	5.36	0	-10382	4750	4660	4580	4490	4410	4705	4535	542	1370	1000	2830	5	1	54244482	2395	37.10	0.58	12	0.08	119.00	7612.00	11100	20230418	-60.23	3540	20230103	24.72	11100	-60.23	20230418	3540	24.72	20230103	11100	-60.23	20230418	3540	24.72	20230103	2.51	N	005160	1000	542 억		2906574	N	N	0	N	00	N
120	20231110	100201	57	100.00	KOSDAQ		금속	N	N	N	N		N	4430	-140	5	-3.06	127056710	28604	43.30	4550	4565	4415	5940	3200	4570	4441.92	5.36	0	-5546	4750	4660	4580	4490	4410	4705	4535	542	1370	1000	2830	5	1	54244482	2403	37.23	0.58	12	0.05	119.00	7612.00	11100	20230418	-60.09	3540	20230103	25.14	11100	-60.09	20230418	3540	25.14	20230103	11100	-60.09	20230418	3540	25.14	20230103	2.51	N	005160	1000	542 억		2906574	N	N	0	N	00	N
121	20231110	090200	57	100.00	KOSDAQ		금속	N	N	N	N		N	4480	-90	5	-1.97	8988675	1987	3.01	4550	4565	4460	5940	3200	4570	4523.74	5.36	0	-1148	4750	4660	4580	4490	4410	4705	4535	542	1370	1000	2830	5	1	54244482	2430	37.65	0.59	12	0.00	119.00	7612.00	11100	20230418	-59.64	3540	20230103	26.55	11100	-59.64	20230418	3540	26.55	20230103	11100	-59.64	20230418	3540	26.55	20230103	2.51	N	005160	1000	542 억		2906574	N	N	0	N	00	N
122	20231109	160158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4570	-30	5	-0.65	299581930	65885	49.89	4560	4670	4500	5980	3220	4600	4546.79	5.36	0	-3075	4890	4745	4670	4525	4450	4707	4487	542	1380	1000	2850	5	1	54244482	2479	38.40	0.60	12	0.12	119.00	7612.00	11100	20230418	-58.83	3540	20230103	29.10	11100	-58.83	20230418	3540	29.10	20230103	11100	-58.83	20230418	3540	29.10	20230103	2.52	N	005160	1000	542 억		2909654	N	N	0	N	00	N
123	20231109	150200	57	100.00	KOSDAQ		금속	N	N	N	N		N	4540	-60	5	-1.30	276344480	60760	46.01	4560	4670	4500	5980	3220	4600	4548.13	5.36	0	-3613	4890	4745	4670	4525	4450	4707	4487	542	1380	1000	2850	5	1	54244482	2463	38.15	0.60	12	0.11	119.00	7612.00	11100	20230418	-59.10	3540	20230103	28.25	11100	-59.10	20230418	3540	28.25	20230103	11100	-59.10	20230418	3540	28.25	20230103	2.52	N	005160	1000	542 억		2909654	N	N	0	N	00	N
124	20231109	140159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4515	-85	5	-1.85	226058420	49649	37.59	4560	4670	4510	5980	3220	4600	4553.13	5.36	0	-4928	4890	4745	4670	4525	4450	4707	4487	542	1380	1000	2850	5	1	54244482	2449	37.94	0.59	12	0.09	119.00	7612.00	11100	20230418	-59.32	3540	20230103	27.54	11100	-59.32	20230418	3540	27.54	20230103	11100	-59.32	20230418	3540	27.54	20230103	2.52	N	005160	1000	542 억		2909654	N	N	0	N	00	N
125	20231109	130159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4525	-75	5	-1.63	192135205	42146	31.91	4560	4670	4520	5980	3220	4600	4558.80	5.36	0	-3996	4890	4745	4670	4525	4450	4707	4487	542	1380	1000	2850	5	1	54244482	2455	38.03	0.59	12	0.08	119.00	7612.00	11100	20230418	-59.23	3540	20230103	27.82	11100	-59.23	20230418	3540	27.82	20230103	11100	-59.23	20230418	3540	27.82	20230103	2.52	N	005160	1000	542 억		2909654	N	N	0	N	00	N
126	20231109	120159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4545	-55	5	-1.20	182879205	40102	30.37	4560	4670	4520	5980	3220	4600	4560.35	5.36	0	-3530	4890	4745	4670	4525	4450	4707	4487	542	1380	1000	2850	5	1	54244482	2465	38.19	0.60	12	0.07	119.00	7612.00	11100	20230418	-59.05	3540	20230103	28.39	11100	-59.05	20230418	3540	28.39	20230103	11100	-59.05	20230418	3540	28.39	20230103	2.52	N	005160	1000	542 억		2909654	N	N	0	N	00	N
127	20231109	110159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4570	-30	5	-0.65	165000100	36168	27.39	4560	4670	4520	5980	3220	4600	4562.05	5.36	0	-3669	4890	4745	4670	4525	4450	4707	4487	542	1380	1000	2850	5	1	54244482	2479	38.40	0.60	12	0.07	119.00	7612.00	11100	20230418	-58.83	3540	20230103	29.10	11100	-58.83	20230418	3540	29.10	20230103	11100	-58.83	20230418	3540	29.10	20230103	2.52	N	005160	1000	542 억		2909654	N	N	0	N	00	N
128	20231109	100158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4530	-70	5	-1.52	117296880	25706	19.46	4560	4670	4520	5980	3220	4600	4563.02	5.36	0	-4382	4890	4745	4670	4525	4450	4707	4487	542	1380	1000	2850	5	1	54244482	2457	38.07	0.60	12	0.05	119.00	7612.00	11100	20230418	-59.19	3540	20230103	27.97	11100	-59.19	20230418	3540	27.97	20230103	11100	-59.19	20230418	3540	27.97	20230103	2.52	N	005160	1000	542 억		2909654	N	N	0	N	00	N
129	20231109	090157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4590	-10	5	-0.22	10702145	2340	1.77	4560	4670	4560	5980	3220	4600	4573.57	5.36	0	278	4890	4745	4670	4525	4450	4707	4487	542	1380	1000	2850	5	1	54244482	2490	38.57	0.60	12	0.00	119.00	7612.00	11100	20230418	-58.65	3540	20230103	29.66	11100	-58.65	20230418	3540	29.66	20230103	11100	-58.65	20230418	3540	29.66	20230103	2.52	N	005160	1000	542 억		2909654	N	N	0	N	00	N
130	20231108	160158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4600	-125	5	-2.65	615379595	132053	63.90	4700	4815	4595	6140	3310	4725	4660.08	5.39	0	-14601	4988	4856	4713	4581	4438	4785	4510	542	1415	1000	2920	5	1	54244482	2495	38.66	0.60	12	0.24	119.00	7612.00	11100	20230418	-58.56	3540	20230103	29.94	11100	-58.56	20230418	3540	29.94	20230103	11100	-58.56	20230418	3540	29.94	20230103	2.52	N	005160	1000	542 억		2925062	N	N	36	N	00	N
131	20231108	150159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4600	-125	5	-2.65	555776950	119099	57.64	4700	4815	4600	6140	3310	4725	4666.49	5.39	0	-13386	4988	4856	4713	4581	4438	4785	4510	542	1415	1000	2920	5	1	54244482	2495	38.66	0.60	12	0.22	119.00	7612.00	11100	20230418	-58.56	3540	20230103	29.94	11100	-58.56	20230418	3540	29.94	20230103	11100	-58.56	20230418	3540	29.94	20230103	2.52	N	005160	1000	542 억		2925062	N	N	36	N	00	N
132	20231108	140158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4640	-85	5	-1.80	468151935	100086	48.43	4700	4815	4600	6140	3310	4725	4677.47	5.39	0	-6444	4988	4856	4713	4581	4438	4785	4510	542	1415	1000	2920	5	1	54244482	2517	38.99	0.61	12	0.18	119.00	7612.00	11100	20230418	-58.20	3540	20230103	31.07	11100	-58.20	20230418	3540	31.07	20230103	11100	-58.20	20230418	3540	31.07	20230103	2.52	N	005160	1000	542 억		2925062	N	N	36	N	00	N
133	20231108	130158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4625	-100	5	-2.12	404042015	86356	41.79	4700	4815	4600	6140	3310	4725	4678.77	5.39	0	-5338	4988	4856	4713	4581	4438	4785	4510	542	1415	1000	2920	5	1	54244482	2509	38.87	0.61	12	0.16	119.00	7612.00	11100	20230418	-58.33	3540	20230103	30.65	11100	-58.33	20230418	3540	30.65	20230103	11100	-58.33	20230418	3540	30.65	20230103	2.52	N	005160	1000	542 억		2925062	N	N	36	N	00	N
134	20231108	120159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4610	-115	5	-2.43	375470425	80181	38.80	4700	4815	4600	6140	3310	4725	4682.76	5.39	0	-4829	4988	4856	4713	4581	4438	4785	4510	542	1415	1000	2920	5	1	54244482	2501	38.74	0.61	12	0.15	119.00	7612.00	11100	20230418	-58.47	3540	20230103	30.23	11100	-58.47	20230418	3540	30.23	20230103	11100	-58.47	20230418	3540	30.23	20230103	2.52	N	005160	1000	542 억		2925062	N	N	36	N	00	N
135	20231108	110158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4660	-65	5	-1.38	281046405	59741	28.91	4700	4815	4625	6140	3310	4725	4704.40	5.39	0	-10477	4988	4856	4713	4581	4438	4785	4510	542	1415	1000	2920	5	1	54244482	2528	39.16	0.61	12	0.11	119.00	7612.00	11100	20230418	-58.02	3540	20230103	31.64	11100	-58.02	20230418	3540	31.64	20230103	11100	-58.02	20230418	3540	31.64	20230103	2.52	N	005160	1000	542 억		2925062	N	N	36	N	00	N
136	20231108	100158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4700	-25	5	-0.53	168805805	35655	17.25	4700	4815	4690	6140	3310	4725	4734.43	5.39	0	-6274	4988	4856	4713	4581	4438	4785	4510	542	1415	1000	2920	5	1	54244482	2549	39.50	0.62	12	0.07	119.00	7612.00	11100	20230418	-57.66	3540	20230103	32.77	11100	-57.66	20230418	3540	32.77	20230103	11100	-57.66	20230418	3540	32.77	20230103	2.52	N	005160	1000	542 억		2925062	N	N	36	N	00	N
137	20231108	090158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4760	35	2	0.74	17814430	3764	1.82	4700	4760	4700	6140	3310	4725	4732.95	5.39	0	-1710	4988	4856	4713	4581	4438	4785	4510	542	1415	1000	2920	5	1	54244482	2582	40.00	0.63	12	0.01	119.00	7612.00	11100	20230418	-57.12	3540	20230103	34.46	11100	-57.12	20230418	3540	34.46	20230103	11100	-57.12	20230418	3540	34.46	20230103	2.52	N	005160	1000	542 억		2925062	N	N	36	N	00	N
138	20231107	160158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4725	-150	5	-3.08	964942325	205869	71.69	4800	4845	4570	6330	3415	4875	4687.01	5.35	0	23388	5041	4957	4791	4707	4541	5000	4750	542	1455	1000	3020	5	1	54244482	2563	39.71	0.62	12	0.38	119.00	7612.00	11100	20230418	-57.43	3540	20230103	33.47	11100	-57.43	20230418	3540	33.47	20230103	11100	-57.43	20230418	3540	33.47	20230103	2.50	N	005160	1000	542 억		2901608	N	N	36	N	00	N
139	20231107	150158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4695	-180	5	-3.69	920969395	196559	68.45	4800	4845	4570	6330	3415	4875	4685.46	5.35	0	24502	5041	4957	4791	4707	4541	5000	4750	542	1455	1000	3020	5	1	54244482	2547	39.45	0.62	12	0.36	119.00	7612.00	11100	20230418	-57.70	3540	20230103	32.63	11100	-57.70	20230418	3540	32.63	20230103	11100	-57.70	20230418	3540	32.63	20230103	2.50	N	005160	1000	542 억		2901608	N	N	210	N	00	N
140	20231107	140158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4680	-195	5	-4.00	886866535	189270	65.91	4800	4845	4570	6330	3415	4875	4685.72	5.35	0	21347	5041	4957	4791	4707	4541	5000	4750	542	1455	1000	3020	5	1	54244482	2539	39.33	0.61	12	0.35	119.00	7612.00	11100	20230418	-57.84	3540	20230103	32.20	11100	-57.84	20230418	3540	32.20	20230103	11100	-57.84	20230418	3540	32.20	20230103	2.50	N	005160	1000	542 억		2901608	N	N	210	N	00	N
141	20231107	130158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4615	-260	5	-5.33	775667875	165341	57.58	4800	4845	4570	6330	3415	4875	4691.32	5.35	0	10368	5041	4957	4791	4707	4541	5000	4750	542	1455	1000	3020	5	1	54244482	2503	38.78	0.61	12	0.30	119.00	7612.00	11100	20230418	-58.42	3540	20230103	30.37	11100	-58.42	20230418	3540	30.37	20230103	11100	-58.42	20230418	3540	30.37	20230103	2.50	N	005160	1000	542 억		2901608	N	N	210	N	00	N
142	20231107	120157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4610	-265	5	-5.44	642504710	136322	47.47	4800	4845	4600	6330	3415	4875	4713.14	5.35	0	5571	5041	4957	4791	4707	4541	5000	4750	542	1455	1000	3020	5	1	54244482	2501	38.74	0.61	12	0.25	119.00	7612.00	11100	20230418	-58.47	3540	20230103	30.23	11100	-58.47	20230418	3540	30.23	20230103	11100	-58.47	20230418	3540	30.23	20230103	2.50	N	005160	1000	542 억		2901608	N	N	210	N	00	N
143	20231107	110158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4735	-140	5	-2.87	297618215	62357	21.72	4800	4845	4715	6330	3415	4875	4772.81	5.35	0	6143	5041	4957	4791	4707	4541	5000	4750	542	1455	1000	3020	5	1	54244482	2568	39.79	0.62	12	0.11	119.00	7612.00	11100	20230418	-57.34	3540	20230103	33.76	11100	-57.34	20230418	3540	33.76	20230103	11100	-57.34	20230418	3540	33.76	20230103	2.50	N	005160	1000	542 억		2901608	N	N	210	N	00	N
144	20231107	100159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4790	-85	5	-1.74	198620400	41533	14.46	4800	4845	4715	6330	3415	4875	4782.23	5.35	0	-190	5041	4957	4791	4707	4541	5000	4750	542	1455	1000	3020	5	1	54244482	2598	40.25	0.63	12	0.08	119.00	7612.00	11100	20230418	-56.85	3540	20230103	35.31	11100	-56.85	20230418	3540	35.31	20230103	11100	-56.85	20230418	3540	35.31	20230103	2.50	N	005160	1000	542 억		2901608	N	N	210	N	00	N
145	20231107	090156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4725	-150	5	-3.08	31358185	6563	2.29	4800	4805	4725	6330	3415	4875	4778.03	5.35	0	-1231	5041	4957	4791	4707	4541	5000	4750	542	1455	1000	3020	5	1	54244482	2563	39.71	0.62	12	0.01	119.00	7612.00	11100	20230418	-57.43	3540	20230103	33.47	11100	-57.43	20230418	3540	33.47	20230103	11100	-57.43	20230418	3540	33.47	20230103	2.50	N	005160	1000	542 억		2901608	N	N	210	N	00	N
146	20231106	160155	57	100.00	KOSDAQ		금속	N	N	N	N		N	4875	355	2	7.85	1371021065	286529	290.42	4640	4875	4625	5870	3165	4520	4784.93	5.19	0	86391	4723	4621	4518	4416	4313	4570	4365	542	1350	1000	2800	5	1	54244482	2644	40.97	0.64	12	0.53	119.00	7612.00	11100	20230418	-56.08	3540	20230103	37.71	11100	-56.08	20230418	3540	37.71	20230103	11100	-56.08	20230418	3540	37.71	20230103	2.54	N	005160	1000	542 억		2816646	N	N	210	N	00	N
147	20231106	150155	57	100.00	KOSDAQ		금속	N	N	N	N		N	4825	305	2	6.75	1321744250	276385	280.14	4640	4875	4625	5870	3165	4520	4782.26	5.19	0	86273	4723	4621	4518	4416	4313	4570	4365	542	1350	1000	2800	5	1	54244482	2617	40.55	0.63	12	0.51	119.00	7612.00	11100	20230418	-56.53	3540	20230103	36.30	11100	-56.53	20230418	3540	36.30	20230103	11100	-56.53	20230418	3540	36.30	20230103	2.54	N	005160	1000	542 억		2816646	N	N	0	N	00	N
148	20231106	140155	57	100.00	KOSDAQ		금속	N	N	N	N		N	4805	285	2	6.31	1255361965	262595	266.16	4640	4875	4625	5870	3165	4520	4780.60	5.19	0	80531	4723	4621	4518	4416	4313	4570	4365	542	1350	1000	2800	5	1	54244482	2606	40.38	0.63	12	0.48	119.00	7612.00	11100	20230418	-56.71	3540	20230103	35.73	11100	-56.71	20230418	3540	35.73	20230103	11100	-56.71	20230418	3540	35.73	20230103	2.54	N	005160	1000	542 억		2816646	N	N	0	N	00	N
149	20231106	130156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4785	265	2	5.86	1180126285	246925	250.28	4640	4875	4625	5870	3165	4520	4779.29	5.19	0	79916	4723	4621	4518	4416	4313	4570	4365	542	1350	1000	2800	5	1	54244482	2596	40.21	0.63	12	0.46	119.00	7612.00	11100	20230418	-56.89	3540	20230103	35.17	11100	-56.89	20230418	3540	35.17	20230103	11100	-56.89	20230418	3540	35.17	20230103	2.54	N	005160	1000	542 억		2816646	N	N	0	N	00	N
150	20231106	120156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4825	305	2	6.75	1011418605	211503	214.37	4640	4875	4625	5870	3165	4520	4782.05	5.19	0	73942	4723	4621	4518	4416	4313	4570	4365	542	1350	1000	2800	5	1	54244482	2617	40.55	0.63	12	0.39	119.00	7612.00	11100	20230418	-56.53	3540	20230103	36.30	11100	-56.53	20230418	3540	36.30	20230103	11100	-56.53	20230418	3540	36.30	20230103	2.54	N	005160	1000	542 억		2816646	N	N	0	N	00	N
151	20231106	110157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4850	330	2	7.30	673617975	141845	143.77	4640	4860	4625	5870	3165	4520	4748.97	5.19	0	47395	4723	4621	4518	4416	4313	4570	4365	542	1350	1000	2800	5	1	54244482	2631	40.76	0.64	12	0.26	119.00	7612.00	11100	20230418	-56.31	3540	20230103	37.01	11100	-56.31	20230418	3540	37.01	20230103	11100	-56.31	20230418	3540	37.01	20230103	2.54	N	005160	1000	542 억		2816646	N	N	0	N	00	N
152	20231106	100150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4760	240	2	5.31	353378225	75231	76.25	4640	4760	4625	5870	3165	4520	4697.24	5.19	0	29605	4723	4621	4518	4416	4313	4570	4365	542	1350	1000	2800	5	1	54244482	2582	40.00	0.63	12	0.14	119.00	7612.00	11100	20230418	-57.12	3540	20230103	34.46	11100	-57.12	20230418	3540	34.46	20230103	11100	-57.12	20230418	3540	34.46	20230103	2.54	N	005160	1000	542 억		2816646	N	N	0	N	00	N
153	20231106	090156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4675	155	2	3.43	29783500	6401	6.49	4640	4675	4625	5870	3165	4520	4652.94	5.19	0	3672	4723	4621	4518	4416	4313	4570	4365	542	1350	1000	2800	5	1	54244482	2536	39.29	0.61	12	0.01	119.00	7612.00	11100	20230418	-57.88	3540	20230103	32.06	11100	-57.88	20230418	3540	32.06	20230103	11100	-57.88	20230418	3540	32.06	20230103	2.54	N	005160	1000	542 억		2816646	N	N	0	N	00	N
154	20231103	160153	57	100.00	KOSDAQ		금속	N	N	N	N		N	4520	-10	5	-0.22	444275685	98639	57.05	4620	4620	4415	5880	3175	4530	4504.06	5.17	0	11039	4680	4605	4455	4380	4230	4642	4417	542	1350	1000	2800	5	1	54244482	2452	37.98	0.59	12	0.18	119.00	7612.00	11100	20230418	-59.28	3540	20230103	27.68	11100	-59.28	20230418	3540	27.68	20230103	11100	-59.28	20230418	3540	27.68	20230103	2.56	N	005160	1000	542 억		2806216	N	N	0	N	00	N
155	20231103	150154	57	100.00	KOSDAQ		금속	N	N	N	N		N	4535	5	2	0.11	397623050	88315	51.07	4620	4620	4415	5880	3175	4530	4502.33	5.17	0	9537	4680	4605	4455	4380	4230	4642	4417	542	1350	1000	2800	5	1	54244482	2460	38.11	0.60	12	0.16	119.00	7612.00	11100	20230418	-59.14	3540	20230103	28.11	11100	-59.14	20230418	3540	28.11	20230103	11100	-59.14	20230418	3540	28.11	20230103	2.56	N	005160	1000	542 억		2806216	N	N	0	N	00	N
156	20231103	140154	57	100.00	KOSDAQ		금속	N	N	N	N		N	4520	-10	5	-0.22	373599455	83009	48.01	4620	4620	4415	5880	3175	4530	4500.71	5.17	0	11519	4680	4605	4455	4380	4230	4642	4417	542	1350	1000	2800	5	1	54244482	2452	37.98	0.59	12	0.15	119.00	7612.00	11100	20230418	-59.28	3540	20230103	27.68	11100	-59.28	20230418	3540	27.68	20230103	11100	-59.28	20230418	3540	27.68	20230103	2.56	N	005160	1000	542 억		2806216	N	N	0	N	00	N
157	20231103	130154	57	100.00	KOSDAQ		금속	N	N	N	N		N	4505	-25	5	-0.55	359093760	79790	46.14	4620	4620	4415	5880	3175	4530	4500.49	5.17	0	11153	4680	4605	4455	4380	4230	4642	4417	542	1350	1000	2800	5	1	54244482	2444	37.86	0.59	12	0.15	119.00	7612.00	11100	20230418	-59.41	3540	20230103	27.26	11100	-59.41	20230418	3540	27.26	20230103	11100	-59.41	20230418	3540	27.26	20230103	2.56	N	005160	1000	542 억		2806216	N	N	0	N	00	N
158	20231103	120153	57	100.00	KOSDAQ		금속	N	N	N	N		N	4520	-10	5	-0.22	294393440	65465	37.86	4620	4620	4415	5880	3175	4530	4496.96	5.17	0	7859	4680	4605	4455	4380	4230	4642	4417	542	1350	1000	2800	5	1	54244482	2452	37.98	0.59	12	0.12	119.00	7612.00	11100	20230418	-59.28	3540	20230103	27.68	11100	-59.28	20230418	3540	27.68	20230103	11100	-59.28	20230418	3540	27.68	20230103	2.56	N	005160	1000	542 억		2806216	N	N	0	N	00	N
159	20231103	110155	57	100.00	KOSDAQ		금속	N	N	N	N		N	4525	-5	5	-0.11	262458665	58420	33.79	4620	4620	4415	5880	3175	4530	4492.62	5.17	0	8670	4680	4605	4455	4380	4230	4642	4417	542	1350	1000	2800	5	1	54244482	2455	38.03	0.59	12	0.11	119.00	7612.00	11100	20230418	-59.23	3540	20230103	27.82	11100	-59.23	20230418	3540	27.82	20230103	11100	-59.23	20230418	3540	27.82	20230103	2.56	N	005160	1000	542 억		2806216	N	N	0	N	00	N
160	20231103	100153	57	100.00	KOSDAQ		금속	N	N	N	N		N	4485	-45	5	-0.99	227415945	50643	29.29	4620	4620	4415	5880	3175	4530	4490.57	5.17	0	5280	4680	4605	4455	4380	4230	4642	4417	542	1350	1000	2800	5	1	54244482	2433	37.69	0.59	12	0.09	119.00	7612.00	11100	20230418	-59.59	3540	20230103	26.69	11100	-59.59	20230418	3540	26.69	20230103	11100	-59.59	20230418	3540	26.69	20230103	2.56	N	005160	1000	542 억		2806216	N	N	0	N	00	N
161	20231103	090154	57	100.00	KOSDAQ		금속	N	N	N	N		N	4580	50	2	1.10	6867160	1488	0.86	4620	4620	4580	5880	3175	4530	4615.03	5.17	0	-568	4680	4605	4455	4380	4230	4642	4417	542	1350	1000	2800	5	1	54244482	2484	38.49	0.60	12	0.00	119.00	7612.00	11100	20230418	-58.74	3540	20230103	29.38	11100	-58.74	20230418	3540	29.38	20230103	11100	-58.74	20230418	3540	29.38	20230103	2.56	N	005160	1000	542 억		2806216	N	N	0	N	00	N
162	20231102	160153	57	100.00	KOSDAQ		금속	N	N	N	N		N	4530	265	2	6.21	760410965	171926	118.62	4305	4530	4305	5540	2990	4265	4422.83	5.02	0	81349	4525	4395	4315	4185	4105	4355	4145	542	1275	1000	2640	5	1	54244482	2457	38.07	0.60	12	0.32	119.00	7612.00	11100	20230418	-59.19	3540	20230103	27.97	11100	-59.19	20230418	3540	27.97	20230103	11100	-59.19	20230418	3540	27.97	20230103	2.59	N	005160	1000	542 억		2724416	N	N	0	N	00	N
163	20231102	150154	57	100.00	KOSDAQ		금속	N	N	N	N		N	4505	240	2	5.63	703345445	159289	109.90	4305	4525	4305	5540	2990	4265	4415.53	5.02	0	77058	4525	4395	4315	4185	4105	4355	4145	542	1275	1000	2640	5	1	54244482	2444	37.86	0.59	12	0.29	119.00	7612.00	11100	20230418	-59.41	3540	20230103	27.26	11100	-59.41	20230418	3540	27.26	20230103	11100	-59.41	20230418	3540	27.26	20230103	2.59	N	005160	1000	542 억		2724416	N	N	0	N	00	N
164	20231102	140153	57	100.00	KOSDAQ		금속	N	N	N	N		N	4515	250	2	5.86	667392980	151311	104.39	4305	4525	4305	5540	2990	4265	4410.74	5.02	0	74305	4525	4395	4315	4185	4105	4355	4145	542	1275	1000	2640	5	1	54244482	2449	37.94	0.59	12	0.28	119.00	7612.00	11100	20230418	-59.32	3540	20230103	27.54	11100	-59.32	20230418	3540	27.54	20230103	11100	-59.32	20230418	3540	27.54	20230103	2.59	N	005160	1000	542 억		2724416	N	N	0	N	00	N
165	20231102	130153	57	100.00	KOSDAQ		금속	N	N	N	N		N	4475	210	2	4.92	581581325	132251	91.24	4305	4485	4305	5540	2990	4265	4397.56	5.02	0	67295	4525	4395	4315	4185	4105	4355	4145	542	1275	1000	2640	5	1	54244482	2427	37.61	0.59	12	0.24	119.00	7612.00	11100	20230418	-59.68	3540	20230103	26.41	11100	-59.68	20230418	3540	26.41	20230103	11100	-59.68	20230418	3540	26.41	20230103	2.59	N	005160	1000	542 억		2724416	N	N	0	N	00	N
166	20231102	120153	57	100.00	KOSDAQ		금속	N	N	N	N		N	4420	155	2	3.63	508549690	115863	79.94	4305	4460	4305	5540	2990	4265	4389.23	5.02	0	56432	4525	4395	4315	4185	4105	4355	4145	542	1275	1000	2640	5	1	54244482	2398	37.14	0.58	12	0.21	119.00	7612.00	11100	20230418	-60.18	3540	20230103	24.86	11100	-60.18	20230418	3540	24.86	20230103	11100	-60.18	20230418	3540	24.86	20230103	2.59	N	005160	1000	542 억		2724416	N	N	0	N	00	N
167	20231102	110150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4440	175	2	4.10	416347135	95049	65.58	4305	4460	4305	5540	2990	4265	4380.34	5.02	0	51493	4525	4395	4315	4185	4105	4355	4145	542	1275	1000	2640	5	1	54244482	2408	37.31	0.58	12	0.18	119.00	7612.00	11100	20230418	-60.00	3540	20230103	25.42	11100	-60.00	20230418	3540	25.42	20230103	11100	-60.00	20230418	3540	25.42	20230103	2.59	N	005160	1000	542 억		2724416	N	N	0	N	00	N
168	20231102	100153	57	100.00	KOSDAQ		금속	N	N	N	N		N	4405	140	2	3.28	322211425	73808	50.92	4305	4420	4305	5540	2990	4265	4365.54	5.02	0	36274	4525	4395	4315	4185	4105	4355	4145	542	1275	1000	2640	5	1	54244482	2389	37.02	0.58	12	0.14	119.00	7612.00	11100	20230418	-60.32	3540	20230103	24.44	11100	-60.32	20230418	3540	24.44	20230103	11100	-60.32	20230418	3540	24.44	20230103	2.59	N	005160	1000	542 억		2724416	N	N	0	N	00	N
169	20231102	090153	57	100.00	KOSDAQ		금속	N	N	N	N		N	4385	120	2	2.81	80905910	18748	12.93	4305	4400	4305	5540	2990	4265	4315.44	5.02	0	5477	4525	4395	4315	4185	4105	4355	4145	542	1275	1000	2640	5	1	54244482	2379	36.85	0.58	12	0.03	119.00	7612.00	11100	20230418	-60.50	3540	20230103	23.87	11100	-60.50	20230418	3540	23.87	20230103	11100	-60.50	20230418	3540	23.87	20230103	2.59	N	005160	1000	542 억		2724416	N	N	0	N	00	N
170	20231101	160152	57	100.00	KOSDAQ		금속	N	N	N	N		N	4265	-130	5	-2.96	621119670	143940	64.70	4375	4445	4235	5710	3080	4395	4315.17	5.04	0	-6526	4711	4552	4401	4242	4091	4477	4167	542	1315	1000	2720	5	1	54244482	2314	35.84	0.56	12	0.27	119.00	7612.00	11100	20230418	-61.58	3540	20230103	20.48	11100	-61.58	20230418	3540	20.48	20230103	11100	-61.58	20230418	3540	20.48	20230103	2.59	N	005160	1000	542 억		2731629	N	N	0	N	00	N
171	20231101	150152	57	100.00	KOSDAQ		금속	N	N	N	N		N	4250	-145	5	-3.30	524299430	121153	54.46	4375	4445	4245	5710	3080	4395	4327.58	5.04	0	-3575	4711	4552	4401	4242	4091	4477	4167	542	1315	1000	2720	5	1	54244482	2305	35.71	0.56	12	0.22	119.00	7612.00	11100	20230418	-61.71	3540	20230103	20.06	11100	-61.71	20230418	3540	20.06	20230103	11100	-61.71	20230418	3540	20.06	20230103	2.59	N	005160	1000	542 억		2731629	N	N	0	N	00	N
172	20231101	140151	57	100.00	KOSDAQ		금속	N	N	N	N		N	4270	-125	5	-2.84	449762120	103628	46.58	4375	4445	4250	5710	3080	4395	4340.16	5.04	0	2828	4711	4552	4401	4242	4091	4477	4167	542	1315	1000	2720	5	1	54244482	2316	35.88	0.56	12	0.19	119.00	7612.00	11100	20230418	-61.53	3540	20230103	20.62	11100	-61.53	20230418	3540	20.62	20230103	11100	-61.53	20230418	3540	20.62	20230103	2.59	N	005160	1000	542 억		2731629	N	N	0	N	00	N
173	20231101	130153	57	100.00	KOSDAQ		금속	N	N	N	N		N	4290	-105	5	-2.39	351444065	80685	36.27	4375	4445	4250	5710	3080	4395	4355.75	5.04	0	16637	4711	4552	4401	4242	4091	4477	4167	542	1315	1000	2720	5	1	54244482	2327	36.05	0.56	12	0.15	119.00	7612.00	11100	20230418	-61.35	3540	20230103	21.19	11100	-61.35	20230418	3540	21.19	20230103	11100	-61.35	20230418	3540	21.19	20230103	2.59	N	005160	1000	542 억		2731629	N	N	0	N	00	N
174	20231101	120154	57	100.00	KOSDAQ		금속	N	N	N	N		N	4300	-95	5	-2.16	327775900	75177	33.79	4375	4445	4250	5710	3080	4395	4360.06	5.04	0	19823	4711	4552	4401	4242	4091	4477	4167	542	1315	1000	2720	5	1	54244482	2333	36.13	0.56	12	0.14	119.00	7612.00	11100	20230418	-61.26	3540	20230103	21.47	11100	-61.26	20230418	3540	21.47	20230103	11100	-61.26	20230418	3540	21.47	20230103	2.59	N	005160	1000	542 억		2731629	N	N	0	N	00	N
175	20231101	110155	57	100.00	KOSDAQ		금속	N	N	N	N		N	4290	-105	5	-2.39	256784335	58596	26.34	4375	4445	4290	5710	3080	4395	4382.28	5.04	0	16346	4711	4552	4401	4242	4091	4477	4167	542	1315	1000	2720	5	1	54244482	2327	36.05	0.56	12	0.11	119.00	7612.00	11100	20230418	-61.35	3540	20230103	21.19	11100	-61.35	20230418	3540	21.19	20230103	11100	-61.35	20230418	3540	21.19	20230103	2.59	N	005160	1000	542 억		2731629	N	N	0	N	00	N
176	20231101	100154	57	100.00	KOSDAQ		금속	N	N	N	N		N	4425	30	2	0.68	152086130	34488	15.50	4375	4445	4375	5710	3080	4395	4409.83	5.04	0	13773	4711	4552	4401	4242	4091	4477	4167	542	1315	1000	2720	5	1	54244482	2400	37.18	0.58	12	0.06	119.00	7612.00	11100	20230418	-60.14	3540	20230103	25.00	11100	-60.14	20230418	3540	25.00	20230103	11100	-60.14	20230418	3540	25.00	20230103	2.59	N	005160	1000	542 억		2731629	N	N	0	N	00	N
177	20231101	090154	57	100.00	KOSDAQ		금속	N	N	N	N		N	4420	25	2	0.57	21930260	5003	2.25	4375	4420	4375	5710	3080	4395	4383.42	5.04	0	2797	4711	4552	4401	4242	4091	4477	4167	542	1315	1000	2720	5	1	54244482	2398	37.14	0.58	12	0.01	119.00	7612.00	11100	20230418	-60.18	3540	20230103	24.86	11100	-60.18	20230418	3540	24.86	20230103	11100	-60.18	20230418	3540	24.86	20230103	2.59	N	005160	1000	542 억		2731629	N	N	0	N	00	N