KissMeData/004780/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	160204	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	15	2	0.37	30037635	7395	123.66	4055	4085	4045	5270	2845	4060	4061.88	3.38	0	-36	4130	4095	4055	4020	3980	4075	4000	80	1210	500	2920	5	1	15903199	648	6.68	0.50	12	0.05	610.00	8206.00	5140	20230118	-20.72	3720	20231004	9.54	5140	-20.72	20230118	3720	9.54	20231004	5140	-20.72	20230118	3720	9.54	20231004	1.54	N	004780	500	79 억		537892	N	N	0	N	00	N
3	20231130	150204	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	-5	5	-0.12	19712130	4854	81.17	4055	4075	4045	5270	2845	4060	4061.01	3.38	0	-140	4130	4095	4055	4020	3980	4075	4000	80	1210	500	2920	5	1	15903199	645	6.65	0.49	12	0.03	610.00	8206.00	5140	20230118	-21.11	3720	20231004	9.01	5140	-21.11	20230118	3720	9.01	20231004	5140	-21.11	20230118	3720	9.01	20231004	1.54	N	004780	500	79 억		537892	N	N	0	N	00	N
4	20231130	140204	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	0	3	0.00	17318475	4263	71.29	4055	4075	4045	5270	2845	4060	4062.51	3.38	0	-169	4130	4095	4055	4020	3980	4075	4000	80	1210	500	2920	5	1	15903199	646	6.66	0.49	12	0.03	610.00	8206.00	5140	20230118	-21.01	3720	20231004	9.14	5140	-21.01	20230118	3720	9.14	20231004	5140	-21.01	20230118	3720	9.14	20231004	1.54	N	004780	500	79 억		537892	N	N	0	N	00	N
5	20231130	130203	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	0	3	0.00	16292515	4010	67.06	4055	4075	4055	5270	2845	4060	4062.97	3.38	0	-169	4130	4095	4055	4020	3980	4075	4000	80	1210	500	2920	5	1	15903199	646	6.66	0.49	12	0.03	610.00	8206.00	5140	20230118	-21.01	3720	20231004	9.14	5140	-21.01	20230118	3720	9.14	20231004	5140	-21.01	20230118	3720	9.14	20231004	1.54	N	004780	500	79 억		537892	N	N	0	N	00	N
6	20231130	120206	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	5	2	0.12	15310325	3768	63.01	4055	4075	4055	5270	2845	4060	4063.25	3.38	0	-159	4130	4095	4055	4020	3980	4075	4000	80	1210	500	2920	5	1	15903199	646	6.66	0.50	12	0.02	610.00	8206.00	5140	20230118	-20.91	3720	20231004	9.27	5140	-20.91	20230118	3720	9.27	20231004	5140	-20.91	20230118	3720	9.27	20231004	1.54	N	004780	500	79 억		537892	N	N	0	N	00	N
7	20231130	110204	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	5	2	0.12	14851005	3655	61.12	4055	4075	4055	5270	2845	4060	4063.20	3.38	0	-156	4130	4095	4055	4020	3980	4075	4000	80	1210	500	2920	5	1	15903199	646	6.66	0.50	12	0.02	610.00	8206.00	5140	20230118	-20.91	3720	20231004	9.27	5140	-20.91	20230118	3720	9.27	20231004	5140	-20.91	20230118	3720	9.27	20231004	1.54	N	004780	500	79 억		537892	N	N	0	N	00	N
8	20231130	100203	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	5	2	0.12	1483070	365	6.10	4055	4075	4055	5270	2845	4060	4063.21	3.38	0	-114	4130	4095	4055	4020	3980	4075	4000	80	1210	500	2920	5	1	15903199	646	6.66	0.50	12	0.00	610.00	8206.00	5140	20230118	-20.91	3720	20231004	9.27	5140	-20.91	20230118	3720	9.27	20231004	5140	-20.91	20230118	3720	9.27	20231004	1.54	N	004780	500	79 억		537892	N	N	0	N	00	N
9	20231130	090205	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	15	2	0.37	287925	71	1.19	4055	4075	4055	5270	2845	4060	4055.28	3.38	0	-2	4130	4095	4055	4020	3980	4075	4000	80	1210	500	2920	5	1	15903199	648	6.68	0.50	12	0.00	610.00	8206.00	5140	20230118	-20.72	3720	20231004	9.54	5140	-20.72	20230118	3720	9.54	20231004	5140	-20.72	20230118	3720	9.54	20231004	1.54	N	004780	500	79 억		537892	N	N	0	N	00	N
10	20231129	160203	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	0	3	0.00	22348730	5530	23.35	4080	4090	4015	5270	2845	4060	4041.36	3.38	0	-98	4216	4137	4071	3992	3926	4105	3960	80	1210	500	2920	5	1	15903199	646	6.66	0.49	12	0.03	610.00	8206.00	5140	20230118	-21.01	3720	20231004	9.14	5140	-21.01	20230118	3720	9.14	20231004	5140	-21.01	20230118	3720	9.14	20231004	1.52	N	004780	500	79 억		537990	N	N	0	N	00	N
11	20231129	150204	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	-5	5	-0.12	18472535	4575	19.32	4080	4090	4015	5270	2845	4060	4037.71	3.38	0	-71	4216	4137	4071	3992	3926	4105	3960	80	1210	500	2920	5	1	15903199	645	6.65	0.49	12	0.03	610.00	8206.00	5140	20230118	-21.11	3720	20231004	9.01	5140	-21.11	20230118	3720	9.01	20231004	5140	-21.11	20230118	3720	9.01	20231004	1.52	N	004780	500	79 억		537990	N	N	0	N	00	N
12	20231129	140203	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	-20	5	-0.49	17255930	4274	18.05	4080	4090	4015	5270	2845	4060	4037.42	3.38	0	-63	4216	4137	4071	3992	3926	4105	3960	80	1210	500	2920	5	1	15903199	642	6.62	0.49	12	0.03	610.00	8206.00	5140	20230118	-21.40	3720	20231004	8.60	5140	-21.40	20230118	3720	8.60	20231004	5140	-21.40	20230118	3720	8.60	20231004	1.52	N	004780	500	79 억		537990	N	N	0	N	00	N
13	20231129	130206	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	-15	5	-0.37	12488760	3094	13.07	4080	4090	4015	5270	2845	4060	4036.44	3.38	0	-43	4216	4137	4071	3992	3926	4105	3960	80	1210	500	2920	5	1	15903199	643	6.63	0.49	12	0.02	610.00	8206.00	5140	20230118	-21.30	3720	20231004	8.74	5140	-21.30	20230118	3720	8.74	20231004	5140	-21.30	20230118	3720	8.74	20231004	1.52	N	004780	500	79 억		537990	N	N	0	N	00	N
14	20231129	120203	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	-15	5	-0.37	12371490	3065	12.94	4080	4090	4015	5270	2845	4060	4036.38	3.38	0	-41	4216	4137	4071	3992	3926	4105	3960	80	1210	500	2920	5	1	15903199	643	6.63	0.49	12	0.02	610.00	8206.00	5140	20230118	-21.30	3720	20231004	8.74	5140	-21.30	20230118	3720	8.74	20231004	5140	-21.30	20230118	3720	8.74	20231004	1.52	N	004780	500	79 억		537990	N	N	0	N	00	N
15	20231129	110203	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	-25	5	-0.62	10473695	2595	10.96	4080	4090	4015	5270	2845	4060	4036.11	3.38	0	-41	4216	4137	4071	3992	3926	4105	3960	80	1210	500	2920	5	1	15903199	642	6.61	0.49	12	0.02	610.00	8206.00	5140	20230118	-21.50	3720	20231004	8.47	5140	-21.50	20230118	3720	8.47	20231004	5140	-21.50	20230118	3720	8.47	20231004	1.52	N	004780	500	79 억		537990	N	N	0	N	00	N
16	20231129	100203	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	-30	5	-0.74	4558070	1126	4.76	4080	4090	4030	5270	2845	4060	4048.02	3.38	0	-23	4216	4137	4071	3992	3926	4105	3960	80	1210	500	2920	5	1	15903199	641	6.61	0.49	12	0.01	610.00	8206.00	5140	20230118	-21.60	3720	20231004	8.33	5140	-21.60	20230118	3720	8.33	20231004	5140	-21.60	20230118	3720	8.33	20231004	1.52	N	004780	500	79 억		537990	N	N	0	N	00	N
17	20231129	090202	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	0	3	0.00	499565	123	0.52	4080	4080	4060	5270	2845	4060	4061.50	3.38	0	0	4216	4137	4071	3992	3926	4105	3960	80	1210	500	2920	5	1	15903199	646	6.66	0.49	12	0.00	610.00	8206.00	5140	20230118	-21.01	3720	20231004	9.14	5140	-21.01	20230118	3720	9.14	20231004	5140	-21.01	20230118	3720	9.14	20231004	1.52	N	004780	500	79 억		537990	N	N	0	N	00	N
18	20231128	160205	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	-65	5	-1.58	95966385	23679	124.28	4125	4150	4005	5360	2890	4125	4052.43	3.38	0	-185	4235	4180	4130	4075	4025	4155	4050	80	1235	500	2970	5	1	15903199	646	6.66	0.49	12	0.15	610.00	8206.00	5140	20230118	-21.01	3720	20231004	9.14	5140	-21.01	20230118	3720	9.14	20231004	5140	-21.01	20230118	3720	9.14	20231004	1.51	N	004780	500	79 억		538176	N	N	0	N	00	N
19	20231128	150154	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	-65	5	-1.58	61193420	15052	79.00	4125	4150	4040	5360	2890	4125	4064.99	3.38	0	36	4235	4180	4130	4075	4025	4155	4050	80	1235	500	2970	5	1	15903199	646	6.66	0.49	12	0.09	610.00	8206.00	5140	20230118	-21.01	3720	20231004	9.14	5140	-21.01	20230118	3720	9.14	20231004	5140	-21.01	20230118	3720	9.14	20231004	1.51	N	004780	500	79 억		538176	N	N	0	N	00	N
20	20231128	140202	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	-55	5	-1.33	53530110	13161	69.08	4125	4150	4040	5360	2890	4125	4066.79	3.38	0	44	4235	4180	4130	4075	4025	4155	4050	80	1235	500	2970	5	1	15903199	647	6.67	0.50	12	0.08	610.00	8206.00	5140	20230118	-20.82	3720	20231004	9.41	5140	-20.82	20230118	3720	9.41	20231004	5140	-20.82	20230118	3720	9.41	20231004	1.51	N	004780	500	79 억		538176	N	N	0	N	00	N
21	20231128	130203	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	-65	5	-1.58	42024275	10321	54.17	4125	4150	4050	5360	2890	4125	4071.09	3.38	0	-227	4235	4180	4130	4075	4025	4155	4050	80	1235	500	2970	5	1	15903199	646	6.66	0.49	12	0.06	610.00	8206.00	5140	20230118	-21.01	3720	20231004	9.14	5140	-21.01	20230118	3720	9.14	20231004	5140	-21.01	20230118	3720	9.14	20231004	1.51	N	004780	500	79 억		538176	N	N	0	N	00	N
22	20231128	120202	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	-75	5	-1.82	38023485	9334	48.99	4125	4150	4050	5360	2890	4125	4072.98	3.38	0	-215	4235	4180	4130	4075	4025	4155	4050	80	1235	500	2970	5	1	15903199	644	6.64	0.49	12	0.06	610.00	8206.00	5140	20230118	-21.21	3720	20231004	8.87	5140	-21.21	20230118	3720	8.87	20231004	5140	-21.21	20230118	3720	8.87	20231004	1.51	N	004780	500	79 억		538176	N	N	0	N	00	N
23	20231128	110203	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	-55	5	-1.33	19875070	4861	25.51	4125	4150	4060	5360	2890	4125	4087.75	3.38	0	-215	4235	4180	4130	4075	4025	4155	4050	80	1235	500	2970	5	1	15903199	647	6.67	0.50	12	0.03	610.00	8206.00	5140	20230118	-20.82	3720	20231004	9.41	5140	-20.82	20230118	3720	9.41	20231004	5140	-20.82	20230118	3720	9.41	20231004	1.51	N	004780	500	79 억		538176	N	N	0	N	00	N
24	20231128	100203	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	-35	5	-0.85	11093825	2702	14.18	4125	4150	4090	5360	2890	4125	4104.88	3.38	0	-221	4235	4180	4130	4075	4025	4155	4050	80	1235	500	2970	5	1	15903199	650	6.70	0.50	12	0.02	610.00	8206.00	5140	20230118	-20.43	3720	20231004	9.95	5140	-20.43	20230118	3720	9.95	20231004	5140	-20.43	20230118	3720	9.95	20231004	1.51	N	004780	500	79 억		538176	N	N	0	N	00	N
25	20231128	090202	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	0	3	0.00	820940	199	1.04	4125	4150	4125	5360	2890	4125	4125.83	3.38	0	-48	4235	4180	4130	4075	4025	4155	4050	80	1235	500	2970	5	1	15903199	656	6.76	0.50	12	0.00	610.00	8206.00	5140	20230118	-19.75	3720	20231004	10.89	5140	-19.75	20230118	3720	10.89	20231004	5140	-19.75	20230118	3720	10.89	20231004	1.51	N	004780	500	79 억		538176	N	N	0	N	00	N
26	20231127	160203	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	-30	5	-0.72	78239590	19053	135.99	4185	4185	4080	5400	2910	4155	4106.42	3.39	0	-663	4195	4175	4150	4130	4105	4162	4117	80	1245	500	2990	5	1	15903199	656	6.76	0.50	12	0.12	610.00	8206.00	5140	20230118	-19.75	3720	20231004	10.89	5140	-19.75	20230118	3720	10.89	20231004	5140	-19.75	20230118	3720	10.89	20231004	1.52	N	004780	500	79 억		538346	N	N	0	N	00	N
27	20231127	150202	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	-55	5	-1.32	73778745	17967	128.23	4185	4185	4080	5400	2910	4155	4106.35	3.39	0	-645	4195	4175	4150	4130	4105	4162	4117	80	1245	500	2990	5	1	15903199	652	6.72	0.50	12	0.11	610.00	8206.00	5140	20230118	-20.23	3720	20231004	10.22	5140	-20.23	20230118	3720	10.22	20231004	5140	-20.23	20230118	3720	10.22	20231004	1.52	N	004780	500	79 억		538346	N	N	0	N	00	N
28	20231127	140203	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	-55	5	-1.32	63091295	15352	109.57	4185	4185	4085	5400	2910	4155	4109.65	3.39	0	-267	4195	4175	4150	4130	4105	4162	4117	80	1245	500	2990	5	1	15903199	652	6.72	0.50	12	0.10	610.00	8206.00	5140	20230118	-20.23	3720	20231004	10.22	5140	-20.23	20230118	3720	10.22	20231004	5140	-20.23	20230118	3720	10.22	20231004	1.52	N	004780	500	79 억		538346	N	N	0	N	00	N
29	20231127	130203	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	-55	5	-1.32	56779790	13809	98.56	4185	4185	4085	5400	2910	4155	4111.80	3.39	0	-229	4195	4175	4150	4130	4105	4162	4117	80	1245	500	2990	5	1	15903199	652	6.72	0.50	12	0.09	610.00	8206.00	5140	20230118	-20.23	3720	20231004	10.22	5140	-20.23	20230118	3720	10.22	20231004	5140	-20.23	20230118	3720	10.22	20231004	1.52	N	004780	500	79 억		538346	N	N	0	N	00	N
30	20231127	120203	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	-40	5	-0.96	53968650	13123	93.66	4185	4185	4085	5400	2910	4155	4112.52	3.39	0	-168	4195	4175	4150	4130	4105	4162	4117	80	1245	500	2990	5	1	15903199	654	6.75	0.50	12	0.08	610.00	8206.00	5140	20230118	-19.94	3720	20231004	10.62	5140	-19.94	20230118	3720	10.62	20231004	5140	-19.94	20230118	3720	10.62	20231004	1.52	N	004780	500	79 억		538346	N	N	0	N	00	N
31	20231127	110201	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	-40	5	-0.96	42239680	10266	73.27	4185	4185	4085	5400	2910	4155	4114.52	3.39	0	-112	4195	4175	4150	4130	4105	4162	4117	80	1245	500	2990	5	1	15903199	654	6.75	0.50	12	0.06	610.00	8206.00	5140	20230118	-19.94	3720	20231004	10.62	5140	-19.94	20230118	3720	10.62	20231004	5140	-19.94	20230118	3720	10.62	20231004	1.52	N	004780	500	79 억		538346	N	N	0	N	00	N
32	20231127	100201	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	-15	5	-0.36	3224375	776	5.54	4185	4185	4135	5400	2910	4155	4155.12	3.39	0	-85	4195	4175	4150	4130	4105	4162	4117	80	1245	500	2990	5	1	15903199	658	6.79	0.50	12	0.00	610.00	8206.00	5140	20230118	-19.46	3720	20231004	11.29	5140	-19.46	20230118	3720	11.29	20231004	5140	-19.46	20230118	3720	11.29	20231004	1.52	N	004780	500	79 억		538346	N	N	0	N	00	N
33	20231127	090200	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	25	2	0.60	430770	103	0.74	4185	4185	4175	5400	2910	4155	4182.23	3.39	0	-47	4195	4175	4150	4130	4105	4162	4117	80	1245	500	2990	5	1	15903199	665	6.85	0.51	12	0.00	610.00	8206.00	5140	20230118	-18.68	3720	20231004	12.37	5140	-18.68	20230118	3720	12.37	20231004	5140	-18.68	20230118	3720	12.37	20231004	1.52	N	004780	500	79 억		538346	N	N	0	N	00	N
34	20231124	160201	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	-5	5	-0.12	58154550	14010	115.11	4170	4170	4125	5400	2915	4160	4150.93	3.39	0	-818	4226	4192	4156	4122	4086	4210	4140	80	1240	500	2990	5	1	15903199	661	6.81	0.51	12	0.09	610.00	8206.00	5140	20230118	-19.16	3720	20231004	11.69	5140	-19.16	20230118	3720	11.69	20231004	5140	-19.16	20230118	3720	11.69	20231004	1.50	N	004780	500	79 억		539086	N	N	0	N	00	N
35	20231124	150202	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	10	2	0.24	57555195	13866	113.93	4170	4170	4125	5400	2915	4160	4150.81	3.39	0	-737	4226	4192	4156	4122	4086	4210	4140	80	1240	500	2990	5	1	15903199	663	6.84	0.51	12	0.09	610.00	8206.00	5140	20230118	-18.87	3720	20231004	12.10	5140	-18.87	20230118	3720	12.10	20231004	5140	-18.87	20230118	3720	12.10	20231004	1.50	N	004780	500	79 억		539086	N	N	0	N	00	N
36	20231124	140202	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	0	3	0.00	51902850	12504	102.74	4170	4170	4125	5400	2915	4160	4150.90	3.39	0	-618	4226	4192	4156	4122	4086	4210	4140	80	1240	500	2990	5	1	15903199	662	6.82	0.51	12	0.08	610.00	8206.00	5140	20230118	-19.07	3720	20231004	11.83	5140	-19.07	20230118	3720	11.83	20231004	5140	-19.07	20230118	3720	11.83	20231004	1.50	N	004780	500	79 억		539086	N	N	0	N	00	N
37	20231124	130202	57	100.00	KOSDAQ		금속	N	N	N	N		N	4165	5	2	0.12	50580200	12186	100.12	4170	4170	4125	5400	2915	4160	4150.68	3.39	0	-598	4226	4192	4156	4122	4086	4210	4140	80	1240	500	2990	5	1	15903199	662	6.83	0.51	12	0.08	610.00	8206.00	5140	20230118	-18.97	3720	20231004	11.96	5140	-18.97	20230118	3720	11.96	20231004	5140	-18.97	20230118	3720	11.96	20231004	1.50	N	004780	500	79 억		539086	N	N	0	N	00	N
38	20231124	120202	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	10	2	0.24	19743635	4749	39.02	4170	4170	4140	5400	2915	4160	4157.43	3.39	0	-664	4226	4192	4156	4122	4086	4210	4140	80	1240	500	2990	5	1	15903199	663	6.84	0.51	12	0.03	610.00	8206.00	5140	20230118	-18.87	3720	20231004	12.10	5140	-18.87	20230118	3720	12.10	20231004	5140	-18.87	20230118	3720	12.10	20231004	1.50	N	004780	500	79 억		539086	N	N	0	N	00	N
39	20231124	110202	57	100.00	KOSDAQ		금속	N	N	N	N		N	4165	5	2	0.12	14545270	3501	28.77	4170	4170	4140	5400	2915	4160	4154.60	3.39	0	-444	4226	4192	4156	4122	4086	4210	4140	80	1240	500	2990	5	1	15903199	662	6.83	0.51	12	0.02	610.00	8206.00	5140	20230118	-18.97	3720	20231004	11.96	5140	-18.97	20230118	3720	11.96	20231004	5140	-18.97	20230118	3720	11.96	20231004	1.50	N	004780	500	79 억		539086	N	N	0	N	00	N
40	20231124	100159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	0	3	0.00	10791760	2598	21.35	4170	4170	4140	5400	2915	4160	4153.87	3.39	0	-431	4226	4192	4156	4122	4086	4210	4140	80	1240	500	2990	5	1	15903199	662	6.82	0.51	12	0.02	610.00	8206.00	5140	20230118	-19.07	3720	20231004	11.83	5140	-19.07	20230118	3720	11.83	20231004	5140	-19.07	20230118	3720	11.83	20231004	1.50	N	004780	500	79 억		539086	N	N	0	N	00	N
41	20231124	090201	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	10	2	0.24	587970	141	1.16	4170	4170	4170	5400	2915	4160	4170.00	3.39	0	-103	4226	4192	4156	4122	4086	4210	4140	80	1240	500	2990	5	1	15903199	663	6.84	0.51	12	0.00	610.00	8206.00	5140	20230118	-18.87	3720	20231004	12.10	5140	-18.87	20230118	3720	12.10	20231004	5140	-18.87	20230118	3720	12.10	20231004	1.50	N	004780	500	79 억		539086	N	N	0	N	00	N
42	20231123	160159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	20	2	0.48	50536290	12169	98.22	4140	4190	4120	5380	2900	4140	4152.87	3.40	0	-732	4210	4175	4125	4090	4040	4192	4107	80	1240	500	2980	5	1	15903199	662	6.82	0.51	12	0.08	610.00	8206.00	5140	20230118	-19.07	3720	20231004	11.83	5140	-19.07	20230118	3720	11.83	20231004	5140	-19.07	20230118	3720	11.83	20231004	1.58	N	004780	500	79 억		540229	N	N	0	N	00	N
43	20231123	150204	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	5	2	0.12	45278650	10903	88.01	4140	4190	4120	5380	2900	4140	4152.86	3.40	0	-708	4210	4175	4125	4090	4040	4192	4107	80	1240	500	2980	5	1	15903199	659	6.80	0.51	12	0.07	610.00	8206.00	5140	20230118	-19.36	3720	20231004	11.42	5140	-19.36	20230118	3720	11.42	20231004	5140	-19.36	20230118	3720	11.42	20231004	1.58	N	004780	500	79 억		540229	N	N	0	N	00	N
44	20231123	140202	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	20	2	0.48	31916650	7686	62.04	4140	4190	4120	5380	2900	4140	4152.57	3.40	0	-377	4210	4175	4125	4090	4040	4192	4107	80	1240	500	2980	5	1	15903199	662	6.82	0.51	12	0.05	610.00	8206.00	5140	20230118	-19.07	3720	20231004	11.83	5140	-19.07	20230118	3720	11.83	20231004	5140	-19.07	20230118	3720	11.83	20231004	1.58	N	004780	500	79 억		540229	N	N	0	N	00	N
45	20231123	130202	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	20	2	0.48	24430685	5878	47.45	4140	4190	4120	5380	2900	4140	4156.29	3.40	0	-376	4210	4175	4125	4090	4040	4192	4107	80	1240	500	2980	5	1	15903199	662	6.82	0.51	12	0.04	610.00	8206.00	5140	20230118	-19.07	3720	20231004	11.83	5140	-19.07	20230118	3720	11.83	20231004	5140	-19.07	20230118	3720	11.83	20231004	1.58	N	004780	500	79 억		540229	N	N	0	N	00	N
46	20231123	120200	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	10	2	0.24	23556095	5668	45.75	4140	4190	4120	5380	2900	4140	4155.98	3.40	0	-356	4210	4175	4125	4090	4040	4192	4107	80	1240	500	2980	5	1	15903199	660	6.80	0.51	12	0.04	610.00	8206.00	5140	20230118	-19.26	3720	20231004	11.56	5140	-19.26	20230118	3720	11.56	20231004	5140	-19.26	20230118	3720	11.56	20231004	1.58	N	004780	500	79 억		540229	N	N	0	N	00	N
47	20231123	110203	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	5	2	0.12	9819555	2372	19.15	4140	4165	4120	5380	2900	4140	4139.78	3.40	0	206	4210	4175	4125	4090	4040	4192	4107	80	1240	500	2980	5	1	15903199	659	6.80	0.51	12	0.01	610.00	8206.00	5140	20230118	-19.36	3720	20231004	11.42	5140	-19.36	20230118	3720	11.42	20231004	5140	-19.36	20230118	3720	11.42	20231004	1.58	N	004780	500	79 억		540229	N	N	0	N	00	N
48	20231123	100201	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	-15	5	-0.36	7363055	1778	14.35	4140	4165	4120	5380	2900	4140	4141.20	3.40	0	221	4210	4175	4125	4090	4040	4192	4107	80	1240	500	2980	5	1	15903199	656	6.76	0.50	12	0.01	610.00	8206.00	5140	20230118	-19.75	3720	20231004	10.89	5140	-19.75	20230118	3720	10.89	20231004	5140	-19.75	20230118	3720	10.89	20231004	1.58	N	004780	500	79 억		540229	N	N	0	N	00	N
49	20231123	090201	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	10	2	0.24	1312495	317	2.56	4140	4165	4140	5380	2900	4140	4140.36	3.40	0	294	4210	4175	4125	4090	4040	4192	4107	80	1240	500	2980	5	1	15903199	660	6.80	0.51	12	0.00	610.00	8206.00	5140	20230118	-19.26	3720	20231004	11.56	5140	-19.26	20230118	3720	11.56	20231004	5140	-19.26	20230118	3720	11.56	20231004	1.58	N	004780	500	79 억		540229	N	N	0	N	00	N
50	20231122	160156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	40	2	0.98	50965580	12386	71.62	4095	4160	4075	5330	2870	4100	4114.77	3.40	0	34	4136	4117	4091	4072	4046	4122	4077	80	1230	500	2950	5	1	15903199	658	6.79	0.50	12	0.08	610.00	8206.00	5140	20230118	-19.46	3720	20231004	11.29	5140	-19.46	20230118	3720	11.29	20231004	5140	-19.46	20230118	3720	11.29	20231004	1.62	N	004780	500	79 억		539975	N	N	0	N	00	N
51	20231122	150200	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	55	2	1.34	48292150	11739	67.88	4095	4160	4075	5330	2870	4100	4113.82	3.40	0	111	4136	4117	4091	4072	4046	4122	4077	80	1230	500	2950	5	1	15903199	661	6.81	0.51	12	0.07	610.00	8206.00	5140	20230118	-19.16	3720	20231004	11.69	5140	-19.16	20230118	3720	11.69	20231004	5140	-19.16	20230118	3720	11.69	20231004	1.62	N	004780	500	79 억		539975	N	N	0	N	00	N
52	20231122	140157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	40	2	0.98	36500905	8892	51.42	4095	4150	4075	5330	2870	4100	4104.92	3.40	0	235	4136	4117	4091	4072	4046	4122	4077	80	1230	500	2950	5	1	15903199	658	6.79	0.50	12	0.06	610.00	8206.00	5140	20230118	-19.46	3720	20231004	11.29	5140	-19.46	20230118	3720	11.29	20231004	5140	-19.46	20230118	3720	11.29	20231004	1.62	N	004780	500	79 억		539975	N	N	0	N	00	N
53	20231122	130204	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	25	2	0.61	30634330	7472	43.21	4095	4135	4075	5330	2870	4100	4099.88	3.40	0	220	4136	4117	4091	4072	4046	4122	4077	80	1230	500	2950	5	1	15903199	656	6.76	0.50	12	0.05	610.00	8206.00	5140	20230118	-19.75	3720	20231004	10.89	5140	-19.75	20230118	3720	10.89	20231004	5140	-19.75	20230118	3720	10.89	20231004	1.62	N	004780	500	79 억		539975	N	N	0	N	00	N
54	20231122	120202	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	0	3	0.00	21472275	5248	30.35	4095	4105	4075	5330	2870	4100	4091.52	3.40	0	186	4136	4117	4091	4072	4046	4122	4077	80	1230	500	2950	5	1	15903199	652	6.72	0.50	12	0.03	610.00	8206.00	5140	20230118	-20.23	3720	20231004	10.22	5140	-20.23	20230118	3720	10.22	20231004	5140	-20.23	20230118	3720	10.22	20231004	1.62	N	004780	500	79 억		539975	N	N	0	N	00	N
55	20231122	110207	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	0	3	0.00	15056270	3683	21.30	4095	4100	4075	5330	2870	4100	4088.05	3.40	0	186	4136	4117	4091	4072	4046	4122	4077	80	1230	500	2950	5	1	15903199	652	6.72	0.50	12	0.02	610.00	8206.00	5140	20230118	-20.23	3720	20231004	10.22	5140	-20.23	20230118	3720	10.22	20231004	5140	-20.23	20230118	3720	10.22	20231004	1.62	N	004780	500	79 억		539975	N	N	0	N	00	N
56	20231122	100204	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	-15	5	-0.37	8240935	2019	11.68	4095	4095	4075	5330	2870	4100	4081.69	3.40	0	388	4136	4117	4091	4072	4046	4122	4077	80	1230	500	2950	5	1	15903199	650	6.70	0.50	12	0.01	610.00	8206.00	5140	20230118	-20.53	3720	20231004	9.81	5140	-20.53	20230118	3720	9.81	20231004	5140	-20.53	20230118	3720	9.81	20231004	1.62	N	004780	500	79 억		539975	N	N	0	N	00	N
57	20231122	090158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	-5	5	-0.12	122850	30	0.17	4095	4095	4095	5330	2870	4100	4095.00	3.40	0	-20	4136	4117	4091	4072	4046	4122	4077	80	1230	500	2950	5	1	15903199	651	6.71	0.50	12	0.00	610.00	8206.00	5140	20230118	-20.33	3720	20231004	10.08	5140	-20.33	20230118	3720	10.08	20231004	5140	-20.33	20230118	3720	10.08	20231004	1.62	N	004780	500	79 억		539975	N	N	0	N	00	N
58	20231121	160200	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	15	2	0.37	70601730	17293	79.85	4100	4110	4065	5310	2860	4085	4082.37	3.39	0	859	4138	4111	4083	4056	4028	4125	4070	80	1225	500	2940	5	1	15903199	652	6.72	0.50	12	0.11	610.00	8206.00	5140	20230118	-20.23	3720	20231004	10.22	5140	-20.23	20230118	3720	10.22	20231004	5140	-20.23	20230118	3720	10.22	20231004	1.62	N	004780	500	79 억		538901	N	N	0	N	00	N
59	20231121	150159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	20	2	0.49	68113980	16686	77.05	4100	4110	4065	5310	2860	4085	4082.10	3.39	0	1068	4138	4111	4083	4056	4028	4125	4070	80	1225	500	2940	5	1	15903199	653	6.73	0.50	12	0.10	610.00	8206.00	5140	20230118	-20.14	3720	20231004	10.35	5140	-20.14	20230118	3720	10.35	20231004	5140	-20.14	20230118	3720	10.35	20231004	1.62	N	004780	500	79 억		538901	N	N	0	N	00	N
60	20231121	140156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	15	2	0.37	64295715	15755	72.75	4100	4105	4065	5310	2860	4085	4080.97	3.39	0	793	4138	4111	4083	4056	4028	4125	4070	80	1225	500	2940	5	1	15903199	652	6.72	0.50	12	0.10	610.00	8206.00	5140	20230118	-20.23	3720	20231004	10.22	5140	-20.23	20230118	3720	10.22	20231004	5140	-20.23	20230118	3720	10.22	20231004	1.62	N	004780	500	79 억		538901	N	N	0	N	00	N
61	20231121	130158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	10	2	0.24	57767095	14163	65.40	4100	4100	4065	5310	2860	4085	4078.73	3.39	0	765	4138	4111	4083	4056	4028	4125	4070	80	1225	500	2940	5	1	15903199	651	6.71	0.50	12	0.09	610.00	8206.00	5140	20230118	-20.33	3720	20231004	10.08	5140	-20.33	20230118	3720	10.08	20231004	5140	-20.33	20230118	3720	10.08	20231004	1.62	N	004780	500	79 억		538901	N	N	0	N	00	N
62	20231121	120157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	10	2	0.24	52211515	12805	59.13	4100	4100	4065	5310	2860	4085	4077.43	3.39	0	567	4138	4111	4083	4056	4028	4125	4070	80	1225	500	2940	5	1	15903199	651	6.71	0.50	12	0.08	610.00	8206.00	5140	20230118	-20.33	3720	20231004	10.08	5140	-20.33	20230118	3720	10.08	20231004	5140	-20.33	20230118	3720	10.08	20231004	1.62	N	004780	500	79 억		538901	N	N	0	N	00	N
63	20231121	110156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	0	3	0.00	40201410	9866	45.56	4100	4100	4065	5310	2860	4085	4074.74	3.39	0	530	4138	4111	4083	4056	4028	4125	4070	80	1225	500	2940	5	1	15903199	650	6.70	0.50	12	0.06	610.00	8206.00	5140	20230118	-20.53	3720	20231004	9.81	5140	-20.53	20230118	3720	9.81	20231004	5140	-20.53	20230118	3720	9.81	20231004	1.62	N	004780	500	79 억		538901	N	N	0	N	00	N
64	20231121	100154	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	0	3	0.00	6502215	1592	7.35	4100	4100	4070	5310	2860	4085	4084.31	3.39	0	41	4138	4111	4083	4056	4028	4125	4070	80	1225	500	2940	5	1	15903199	650	6.70	0.50	12	0.01	610.00	8206.00	5140	20230118	-20.53	3720	20231004	9.81	5140	-20.53	20230118	3720	9.81	20231004	5140	-20.53	20230118	3720	9.81	20231004	1.62	N	004780	500	79 억		538901	N	N	0	N	00	N
65	20231121	090156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	0	3	0.00	956220	234	1.08	4100	4100	4085	5310	2860	4085	4086.41	3.39	0	0	4138	4111	4083	4056	4028	4125	4070	80	1225	500	2940	5	1	15903199	650	6.70	0.50	12	0.00	610.00	8206.00	5140	20230118	-20.53	3720	20231004	9.81	5140	-20.53	20230118	3720	9.81	20231004	5140	-20.53	20230118	3720	9.81	20231004	1.62	N	004780	500	79 억		538901	N	N	0	N	00	N
66	20231120	160156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	5	2	0.12	88374705	21652	90.48	4080	4110	4055	5300	2860	4080	4081.60	3.38	0	1425	4123	4101	4058	4036	3993	4112	4047	80	1220	500	2930	5	1	15903199	650	6.70	0.50	12	0.14	610.00	8206.00	5140	20230118	-20.53	3720	20231004	9.81	5140	-20.53	20230118	3720	9.81	20231004	5140	-20.53	20230118	3720	9.81	20231004	1.62	N	004780	500	79 억		537308	N	N	0	N	00	N
67	20231120	150157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	15	2	0.37	85336625	20907	87.37	4080	4110	4055	5300	2860	4080	4081.73	3.38	0	1428	4123	4101	4058	4036	3993	4112	4047	80	1220	500	2930	5	1	15903199	651	6.71	0.50	12	0.13	610.00	8206.00	5140	20230118	-20.33	3720	20231004	10.08	5140	-20.33	20230118	3720	10.08	20231004	5140	-20.33	20230118	3720	10.08	20231004	1.62	N	004780	500	79 억		537308	N	N	0	N	00	N
68	20231120	140157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	-5	5	-0.12	70004090	17147	71.66	4080	4110	4055	5300	2860	4080	4082.59	3.38	0	1174	4123	4101	4058	4036	3993	4112	4047	80	1220	500	2930	5	1	15903199	648	6.68	0.50	12	0.11	610.00	8206.00	5140	20230118	-20.72	3720	20231004	9.54	5140	-20.72	20230118	3720	9.54	20231004	5140	-20.72	20230118	3720	9.54	20231004	1.62	N	004780	500	79 억		537308	N	N	0	N	00	N
69	20231120	130156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	5	2	0.12	58688615	14372	60.06	4080	4110	4055	5300	2860	4080	4083.54	3.38	0	1127	4123	4101	4058	4036	3993	4112	4047	80	1220	500	2930	5	1	15903199	650	6.70	0.50	12	0.09	610.00	8206.00	5140	20230118	-20.53	3720	20231004	9.81	5140	-20.53	20230118	3720	9.81	20231004	5140	-20.53	20230118	3720	9.81	20231004	1.62	N	004780	500	79 억		537308	N	N	0	N	00	N
70	20231120	120156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	0	3	0.00	53531765	13109	54.78	4080	4110	4055	5300	2860	4080	4083.59	3.38	0	1264	4123	4101	4058	4036	3993	4112	4047	80	1220	500	2930	5	1	15903199	649	6.69	0.50	12	0.08	610.00	8206.00	5140	20230118	-20.62	3720	20231004	9.68	5140	-20.62	20230118	3720	9.68	20231004	5140	-20.62	20230118	3720	9.68	20231004	1.62	N	004780	500	79 억		537308	N	N	0	N	00	N
71	20231120	110156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	10	2	0.25	27876085	6831	28.55	4080	4110	4055	5300	2860	4080	4080.82	3.38	0	953	4123	4101	4058	4036	3993	4112	4047	80	1220	500	2930	5	1	15903199	650	6.70	0.50	12	0.04	610.00	8206.00	5140	20230118	-20.43	3720	20231004	9.95	5140	-20.43	20230118	3720	9.95	20231004	5140	-20.43	20230118	3720	9.95	20231004	1.62	N	004780	500	79 억		537308	N	N	0	N	00	N
72	20231120	100155	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	30	2	0.74	18785350	4611	19.27	4080	4110	4055	5300	2860	4080	4074.03	3.38	0	851	4123	4101	4058	4036	3993	4112	4047	80	1220	500	2930	5	1	15903199	654	6.74	0.50	12	0.03	610.00	8206.00	5140	20230118	-20.04	3720	20231004	10.48	5140	-20.04	20230118	3720	10.48	20231004	5140	-20.04	20230118	3720	10.48	20231004	1.62	N	004780	500	79 억		537308	N	N	0	N	00	N
73	20231120	090156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	10	2	0.25	1640185	402	1.68	4080	4090	4080	5300	2860	4080	4080.06	3.38	0	31	4123	4101	4058	4036	3993	4112	4047	80	1220	500	2930	5	1	15903199	650	6.70	0.50	12	0.00	610.00	8206.00	5140	20230118	-20.43	3720	20231004	9.95	5140	-20.43	20230118	3720	9.95	20231004	5140	-20.43	20230118	3720	9.95	20231004	1.62	N	004780	500	79 억		537308	N	N	0	N	00	N
74	20231117	160158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	50	2	1.24	95345235	23529	153.00	4030	4080	4015	5230	2825	4030	4052.24	3.37	0	703	4073	4051	4023	4001	3973	4055	4005	80	1200	500	2900	5	1	15903199	649	6.69	0.50	12	0.15	610.00	8206.00	5140	20230118	-20.62	3720	20231004	9.68	5140	-20.62	20230118	3720	9.68	20231004	5140	-20.62	20230118	3720	9.68	20231004	1.67	N	004780	500	79 억		536576	N	N	0	N	00	N
75	20231117	150200	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	40	2	0.99	83904105	20721	134.74	4030	4075	4015	5230	2825	4030	4049.23	3.37	0	576	4073	4051	4023	4001	3973	4055	4005	80	1200	500	2900	5	1	15903199	647	6.67	0.50	12	0.13	610.00	8206.00	5140	20230118	-20.82	3720	20231004	9.41	5140	-20.82	20230118	3720	9.41	20231004	5140	-20.82	20230118	3720	9.41	20231004	1.67	N	004780	500	79 억		536576	N	N	0	N	00	N
76	20231117	140159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	35	2	0.87	69297615	17130	111.39	4030	4075	4015	5230	2825	4030	4045.39	3.37	0	319	4073	4051	4023	4001	3973	4055	4005	80	1200	500	2900	5	1	15903199	646	6.66	0.50	12	0.11	610.00	8206.00	5140	20230118	-20.91	3720	20231004	9.27	5140	-20.91	20230118	3720	9.27	20231004	5140	-20.91	20230118	3720	9.27	20231004	1.67	N	004780	500	79 억		536576	N	N	0	N	00	N
77	20231117	130159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	10	2	0.25	39310450	9731	63.28	4030	4060	4015	5230	2825	4030	4039.71	3.37	0	128	4073	4051	4023	4001	3973	4055	4005	80	1200	500	2900	5	1	15903199	642	6.62	0.49	12	0.06	610.00	8206.00	5140	20230118	-21.40	3720	20231004	8.60	5140	-21.40	20230118	3720	8.60	20231004	5140	-21.40	20230118	3720	8.60	20231004	1.67	N	004780	500	79 억		536576	N	N	0	N	00	N
78	20231117	120159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	5	2	0.12	34293265	8491	55.22	4030	4060	4015	5230	2825	4030	4038.78	3.37	0	128	4073	4051	4023	4001	3973	4055	4005	80	1200	500	2900	5	1	15903199	642	6.61	0.49	12	0.05	610.00	8206.00	5140	20230118	-21.50	3720	20231004	8.47	5140	-21.50	20230118	3720	8.47	20231004	5140	-21.50	20230118	3720	8.47	20231004	1.67	N	004780	500	79 억		536576	N	N	0	N	00	N
79	20231117	110159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	10	2	0.25	29082750	7200	46.82	4030	4060	4015	5230	2825	4030	4039.27	3.37	0	86	4073	4051	4023	4001	3973	4055	4005	80	1200	500	2900	5	1	15903199	642	6.62	0.49	12	0.05	610.00	8206.00	5140	20230118	-21.40	3720	20231004	8.60	5140	-21.40	20230118	3720	8.60	20231004	5140	-21.40	20230118	3720	8.60	20231004	1.67	N	004780	500	79 억		536576	N	N	0	N	00	N
80	20231117	100159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	0	3	0.00	23273290	5759	37.45	4030	4060	4015	5230	2825	4030	4041.20	3.37	0	86	4073	4051	4023	4001	3973	4055	4005	80	1200	500	2900	5	1	15903199	641	6.61	0.49	12	0.04	610.00	8206.00	5140	20230118	-21.60	3720	20231004	8.33	5140	-21.60	20230118	3720	8.33	20231004	5140	-21.60	20230118	3720	8.33	20231004	1.67	N	004780	500	79 억		536576	N	N	0	N	00	N
81	20231117	090159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	5	2	0.12	2212495	549	3.57	4030	4035	4030	5230	2825	4030	4030.05	3.37	0	3	4073	4051	4023	4001	3973	4055	4005	80	1200	500	2900	5	1	15903199	642	6.61	0.49	12	0.00	610.00	8206.00	5140	20230118	-21.50	3720	20231004	8.47	5140	-21.50	20230118	3720	8.47	20231004	5140	-21.50	20230118	3720	8.47	20231004	1.67	N	004780	500	79 억		536576	N	N	0	N	00	N
82	20231116	160158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	0	3	0.00	57536660	14294	43.01	4030	4045	3995	5230	2820	4025	4025.23	3.37	0	608	4068	4046	4023	4001	3978	4035	3990	80	1205	500	2890	5	1	15903199	640	6.60	0.49	12	0.09	610.00	8206.00	5140	20230118	-21.69	3720	20231004	8.20	5140	-21.69	20230118	3720	8.20	20231004	5140	-21.69	20230118	3720	8.20	20231004	1.67	N	004780	500	79 억		535839	N	N	0	N	00	N
83	20231116	150159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	15	2	0.37	45729015	11363	34.19	4030	4045	3995	5230	2820	4025	4024.38	3.37	0	334	4068	4046	4023	4001	3978	4035	3990	80	1205	500	2890	5	1	15903199	642	6.62	0.49	12	0.07	610.00	8206.00	5140	20230118	-21.40	3720	20231004	8.60	5140	-21.40	20230118	3720	8.60	20231004	5140	-21.40	20230118	3720	8.60	20231004	1.67	N	004780	500	79 억		535839	N	N	0	N	00	N
84	20231116	140159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	-5	5	-0.12	31277580	7780	23.41	4030	4045	3995	5230	2820	4025	4020.25	3.37	0	-280	4068	4046	4023	4001	3978	4035	3990	80	1205	500	2890	5	1	15903199	639	6.59	0.49	12	0.05	610.00	8206.00	5140	20230118	-21.79	3720	20231004	8.06	5140	-21.79	20230118	3720	8.06	20231004	5140	-21.79	20230118	3720	8.06	20231004	1.67	N	004780	500	79 억		535839	N	N	0	N	00	N
85	20231116	130159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	-10	5	-0.25	27881025	6936	20.87	4030	4045	3995	5230	2820	4025	4019.75	3.37	0	-279	4068	4046	4023	4001	3978	4035	3990	80	1205	500	2890	5	1	15903199	639	6.58	0.49	12	0.04	610.00	8206.00	5140	20230118	-21.89	3720	20231004	7.93	5140	-21.89	20230118	3720	7.93	20231004	5140	-21.89	20230118	3720	7.93	20231004	1.67	N	004780	500	79 억		535839	N	N	0	N	00	N
86	20231116	120159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	-10	5	-0.25	24128120	6001	18.06	4030	4045	3995	5230	2820	4025	4020.68	3.37	0	-205	4068	4046	4023	4001	3978	4035	3990	80	1205	500	2890	5	1	15903199	639	6.58	0.49	12	0.04	610.00	8206.00	5140	20230118	-21.89	3720	20231004	7.93	5140	-21.89	20230118	3720	7.93	20231004	5140	-21.89	20230118	3720	7.93	20231004	1.67	N	004780	500	79 억		535839	N	N	0	N	00	N
87	20231116	110158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	-10	5	-0.25	10594720	2635	7.93	4030	4045	3995	5230	2820	4025	4020.76	3.37	0	-185	4068	4046	4023	4001	3978	4035	3990	80	1205	500	2890	5	1	15903199	639	6.58	0.49	12	0.02	610.00	8206.00	5140	20230118	-21.89	3720	20231004	7.93	5140	-21.89	20230118	3720	7.93	20231004	5140	-21.89	20230118	3720	7.93	20231004	1.67	N	004780	500	79 억		535839	N	N	0	N	00	N
88	20231116	100156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	5	2	0.12	1652295	410	1.23	4030	4030	4030	5230	2820	4025	4030.00	3.37	0	-182	4068	4046	4023	4001	3978	4035	3990	80	1205	500	2890	5	1	15903199	641	6.61	0.49	12	0.00	610.00	8206.00	5140	20230118	-21.60	3720	20231004	8.33	5140	-21.60	20230118	3720	8.33	20231004	5140	-21.60	20230118	3720	8.33	20231004	1.67	N	004780	500	79 억		535839	N	N	0	N	00	N
89	20231116	090155	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	0	3	0.00	0	0	0.00	0	0	0	5230	2820	4025	0.00	3.37	0	0	4068	4046	4023	4001	3978	4035	3990	80	1205	500	2890	5	1	15903199	640	6.60	0.49	12	0.00	610.00	8206.00	5140	20230118	-21.69	3720	20231004	8.20	5140	-21.69	20230118	3720	8.20	20231004	5140	-21.69	20230118	3720	8.20	20231004	1.67	N	004780	500	79 억		535839	N	N	0	N	00	N
90	20231115	160151	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	15	2	0.37	133326670	33198	143.56	4030	4045	4000	5210	2810	4010	4016.11	3.36	0	1382	4056	4032	3991	3967	3926	4045	3980	80	1200	500	2880	5	1	15903199	640	6.60	0.49	12	0.21	610.00	8206.00	5140	20230118	-21.69	3720	20231004	8.20	5140	-21.69	20230118	3720	8.20	20231004	5140	-21.69	20230118	3720	8.20	20231004	1.66	N	004780	500	79 억		534459	N	N	0	N	00	N
91	20231115	150159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	0	3	0.00	122473255	30497	131.88	4030	4045	4000	5210	2810	4010	4015.91	3.36	0	1588	4056	4032	3991	3967	3926	4045	3980	80	1200	500	2880	5	1	15903199	638	6.57	0.49	12	0.19	610.00	8206.00	5140	20230118	-21.98	3720	20231004	7.80	5140	-21.98	20230118	3720	7.80	20231004	5140	-21.98	20230118	3720	7.80	20231004	1.66	N	004780	500	79 억		534459	N	N	0	N	00	N
92	20231115	140200	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	0	3	0.00	105901500	26363	114.00	4030	4045	4000	5210	2810	4010	4017.05	3.36	0	1230	4056	4032	3991	3967	3926	4045	3980	80	1200	500	2880	5	1	15903199	638	6.57	0.49	12	0.17	610.00	8206.00	5140	20230118	-21.98	3720	20231004	7.80	5140	-21.98	20230118	3720	7.80	20231004	5140	-21.98	20230118	3720	7.80	20231004	1.66	N	004780	500	79 억		534459	N	N	0	N	00	N
93	20231115	130200	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	0	3	0.00	69395055	17263	74.65	4030	4045	4000	5210	2810	4010	4019.87	3.36	0	704	4056	4032	3991	3967	3926	4045	3980	80	1200	500	2880	5	1	15903199	638	6.57	0.49	12	0.11	610.00	8206.00	5140	20230118	-21.98	3720	20231004	7.80	5140	-21.98	20230118	3720	7.80	20231004	5140	-21.98	20230118	3720	7.80	20231004	1.66	N	004780	500	79 억		534459	N	N	0	N	00	N
94	20231115	120201	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	5	2	0.12	65069570	16185	69.99	4030	4045	4000	5210	2810	4010	4020.36	3.36	0	715	4056	4032	3991	3967	3926	4045	3980	80	1200	500	2880	5	1	15903199	639	6.58	0.49	12	0.10	610.00	8206.00	5140	20230118	-21.89	3720	20231004	7.93	5140	-21.89	20230118	3720	7.93	20231004	5140	-21.89	20230118	3720	7.93	20231004	1.66	N	004780	500	79 억		534459	N	N	0	N	00	N
95	20231115	110202	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	20	2	0.50	57446275	14285	61.77	4030	4045	4000	5210	2810	4010	4021.44	3.36	0	336	4056	4032	3991	3967	3926	4045	3980	80	1200	500	2880	5	1	15903199	641	6.61	0.49	12	0.09	610.00	8206.00	5140	20230118	-21.60	3720	20231004	8.33	5140	-21.60	20230118	3720	8.33	20231004	5140	-21.60	20230118	3720	8.33	20231004	1.66	N	004780	500	79 억		534459	N	N	0	N	00	N
96	20231115	100159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	15	2	0.37	40085115	9967	43.10	4030	4045	4005	5210	2810	4010	4021.78	3.36	0	364	4056	4032	3991	3967	3926	4045	3980	80	1200	500	2880	5	1	15903199	640	6.60	0.49	12	0.06	610.00	8206.00	5140	20230118	-21.69	3720	20231004	8.20	5140	-21.69	20230118	3720	8.20	20231004	5140	-21.69	20230118	3720	8.20	20231004	1.66	N	004780	500	79 억		534459	N	N	0	N	00	N
97	20231115	090159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	35	2	0.87	4497220	1116	4.83	4030	4045	4020	5210	2810	4010	4029.77	3.36	0	2	4056	4032	3991	3967	3926	4045	3980	80	1200	500	2880	5	1	15903199	643	6.63	0.49	12	0.01	610.00	8206.00	5140	20230118	-21.30	3720	20231004	8.74	5140	-21.30	20230118	3720	8.74	20231004	5140	-21.30	20230118	3720	8.74	20231004	1.66	N	004780	500	79 억		534459	N	N	0	N	00	N
98	20231114	160159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	30	2	0.75	89438195	22505	58.38	3955	4015	3950	5170	2790	3980	3974.14	3.35	0	952	4103	4041	3963	3901	3823	4002	3862	80	1190	500	2860	5	1	15903199	638	6.57	0.49	12	0.14	610.00	8206.00	5140	20230118	-21.98	3720	20231004	7.80	5140	-21.98	20230118	3720	7.80	20231004	5140	-21.98	20230118	3720	7.80	20231004	1.57	N	004780	500	79 억		533507	N	N	0	N	00	N
99	20231114	150158	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	0	3	0.00	73965175	18621	48.30	3955	4015	3950	5170	2790	3980	3972.14	3.35	0	899	4103	4041	3963	3901	3823	4002	3862	80	1190	500	2860	5	1	15903199	633	6.52	0.49	12	0.12	610.00	8206.00	5140	20230118	-22.57	3720	20231004	6.99	5140	-22.57	20230118	3720	6.99	20231004	5140	-22.57	20230118	3720	6.99	20231004	1.57	N	004780	500	79 억		533507	N	N	0	N	00	N
100	20231114	140158	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	0	3	0.00	70737510	17809	46.19	3955	4015	3950	5170	2790	3980	3972.01	3.35	0	740	4103	4041	3963	3901	3823	4002	3862	80	1190	500	2860	5	1	15903199	633	6.52	0.49	12	0.11	610.00	8206.00	5140	20230118	-22.57	3720	20231004	6.99	5140	-22.57	20230118	3720	6.99	20231004	5140	-22.57	20230118	3720	6.99	20231004	1.57	N	004780	500	79 억		533507	N	N	0	N	00	N
101	20231114	130159	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	-10	5	-0.25	61996545	15607	40.48	3955	4015	3950	5170	2790	3980	3972.36	3.35	0	522	4103	4041	3963	3901	3823	4002	3862	80	1190	500	2860	5	1	15903199	631	6.51	0.48	12	0.10	610.00	8206.00	5140	20230118	-22.76	3720	20231004	6.72	5140	-22.76	20230118	3720	6.72	20231004	5140	-22.76	20230118	3720	6.72	20231004	1.57	N	004780	500	79 억		533507	N	N	0	N	00	N
102	20231114	120158	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	-10	5	-0.25	54192570	13640	35.38	3955	4015	3950	5170	2790	3980	3973.06	3.35	0	518	4103	4041	3963	3901	3823	4002	3862	80	1190	500	2860	5	1	15903199	631	6.51	0.48	12	0.09	610.00	8206.00	5140	20230118	-22.76	3720	20231004	6.72	5140	-22.76	20230118	3720	6.72	20231004	5140	-22.76	20230118	3720	6.72	20231004	1.57	N	004780	500	79 억		533507	N	N	0	N	00	N
103	20231114	110200	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	0	3	0.00	41209500	10371	26.90	3955	4015	3950	5170	2790	3980	3973.53	3.35	0	190	4103	4041	3963	3901	3823	4002	3862	80	1190	500	2860	5	1	15903199	633	6.52	0.49	12	0.07	610.00	8206.00	5140	20230118	-22.57	3720	20231004	6.99	5140	-22.57	20230118	3720	6.99	20231004	5140	-22.57	20230118	3720	6.99	20231004	1.57	N	004780	500	79 억		533507	N	N	0	N	00	N
104	20231114	100158	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	0	3	0.00	26812080	6744	17.49	3955	4015	3950	5170	2790	3980	3975.69	3.35	0	190	4103	4041	3963	3901	3823	4002	3862	80	1190	500	2860	5	1	15903199	633	6.52	0.49	12	0.04	610.00	8206.00	5140	20230118	-22.57	3720	20231004	6.99	5140	-22.57	20230118	3720	6.99	20231004	5140	-22.57	20230118	3720	6.99	20231004	1.57	N	004780	500	79 억		533507	N	N	0	N	00	N
105	20231114	090157	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	-20	5	-0.50	2499575	632	1.64	3955	3960	3955	5170	2790	3980	3955.02	3.35	0	169	4103	4041	3963	3901	3823	4002	3862	80	1190	500	2860	5	1	15903199	630	6.49	0.48	12	0.00	610.00	8206.00	5140	20230118	-22.96	3720	20231004	6.45	5140	-22.96	20230118	3720	6.45	20231004	5140	-22.96	20230118	3720	6.45	20231004	1.57	N	004780	500	79 억		533507	N	N	0	N	00	N
106	20231113	160157	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	-40	5	-1.00	152443585	38522	6.59	4025	4025	3885	5220	2815	4020	3956.63	3.35	0	1340	4473	4246	4073	3846	3673	4360	3960	80	1200	500	2890	5	1	15903199	633	6.52	0.49	12	0.24	610.00	8206.00	5140	20230118	-22.57	3720	20231004	6.99	5140	-22.57	20230118	3720	6.99	20231004	5140	-22.57	20230118	3720	6.99	20231004	1.57	N	004780	500	79 억		532669	N	N	0	N	00	N
107	20231113	150157	57	100.00	KOSDAQ		금속	N	N	N	N		N	3945	-75	5	-1.87	112223680	28249	4.84	4025	4025	3925	5220	2815	4020	3971.95	3.35	0	-477	4473	4246	4073	3846	3673	4360	3960	80	1200	500	2890	5	1	15903199	627	6.47	0.48	12	0.18	610.00	8206.00	5140	20230118	-23.25	3720	20231004	6.05	5140	-23.25	20230118	3720	6.05	20231004	5140	-23.25	20230118	3720	6.05	20231004	1.57	N	004780	500	79 억		532669	N	N	0	N	00	N
108	20231113	140156	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	-55	5	-1.37	97444090	24498	4.19	4025	4025	3930	5220	2815	4020	3976.90	3.35	0	-427	4473	4246	4073	3846	3673	4360	3960	80	1200	500	2890	5	1	15903199	631	6.50	0.48	12	0.15	610.00	8206.00	5140	20230118	-22.86	3720	20231004	6.59	5140	-22.86	20230118	3720	6.59	20231004	5140	-22.86	20230118	3720	6.59	20231004	1.57	N	004780	500	79 억		532669	N	N	0	N	00	N
109	20231113	130156	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	-40	5	-1.00	94854335	23846	4.08	4025	4025	3930	5220	2815	4020	3977.04	3.35	0	-199	4473	4246	4073	3846	3673	4360	3960	80	1200	500	2890	5	1	15903199	633	6.52	0.49	12	0.15	610.00	8206.00	5140	20230118	-22.57	3720	20231004	6.99	5140	-22.57	20230118	3720	6.99	20231004	5140	-22.57	20230118	3720	6.99	20231004	1.57	N	004780	500	79 억		532669	N	N	0	N	00	N
110	20231113	120155	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	-40	5	-1.00	91289760	22949	3.93	4025	4025	3930	5220	2815	4020	3977.17	3.35	0	-164	4473	4246	4073	3846	3673	4360	3960	80	1200	500	2890	5	1	15903199	633	6.52	0.49	12	0.14	610.00	8206.00	5140	20230118	-22.57	3720	20231004	6.99	5140	-22.57	20230118	3720	6.99	20231004	5140	-22.57	20230118	3720	6.99	20231004	1.57	N	004780	500	79 억		532669	N	N	0	N	00	N
111	20231113	110155	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	-55	5	-1.37	85772570	21558	3.69	4025	4025	3930	5220	2815	4020	3977.88	3.35	0	-94	4473	4246	4073	3846	3673	4360	3960	80	1200	500	2890	5	1	15903199	631	6.50	0.48	12	0.14	610.00	8206.00	5140	20230118	-22.86	3720	20231004	6.59	5140	-22.86	20230118	3720	6.59	20231004	5140	-22.86	20230118	3720	6.59	20231004	1.57	N	004780	500	79 억		532669	N	N	0	N	00	N
112	20231113	100155	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	-60	5	-1.49	69060390	17331	2.97	4025	4025	3930	5220	2815	4020	3983.93	3.35	0	-94	4473	4246	4073	3846	3673	4360	3960	80	1200	500	2890	5	1	15903199	630	6.49	0.48	12	0.11	610.00	8206.00	5140	20230118	-22.96	3720	20231004	6.45	5140	-22.96	20230118	3720	6.45	20231004	5140	-22.96	20230118	3720	6.45	20231004	1.57	N	004780	500	79 억		532669	N	N	0	N	00	N
113	20231113	090156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	0	3	0.00	17073005	4244	0.73	4025	4025	3995	5220	2815	4020	4023.17	3.35	0	74	4473	4246	4073	3846	3673	4360	3960	80	1200	500	2890	5	1	15903199	639	6.59	0.49	12	0.03	610.00	8206.00	5140	20230118	-21.79	3720	20231004	8.06	5140	-21.79	20230118	3720	8.06	20231004	5140	-21.79	20230118	3720	8.06	20231004	1.57	N	004780	500	79 억		532669	N	N	0	N	00	N
114	20231110	160156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	105	2	2.68	2381947025	582054	4140.67	3915	4300	3900	5080	2745	3915	4092.31	3.36	0	-2193	4011	3962	3921	3872	3831	3942	3852	80	1165	500	2810	5	1	15903199	639	6.59	0.49	12	3.66	610.00	8206.00	5140	20230118	-21.79	3720	20231004	8.06	5140	-21.79	20230118	3720	8.06	20231004	5140	-21.79	20230118	3720	8.06	20231004	1.59	N	004780	500	79 억		534910	N	N	0	N	00	N
115	20231110	150158	57	100.00	KOSDAQ		금속	N	N	N	N		N	3940	25	2	0.64	2353524245	574921	4089.93	3915	4300	3900	5080	2745	3915	4093.65	3.36	0	-2732	4011	3962	3921	3872	3831	3942	3852	80	1165	500	2810	5	1	15903199	627	6.46	0.48	12	3.62	610.00	8206.00	5140	20230118	-23.35	3720	20231004	5.91	5140	-23.35	20230118	3720	5.91	20231004	5140	-23.35	20230118	3720	5.91	20231004	1.59	N	004780	500	79 억		534910	N	N	0	N	00	N
116	20231110	140157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	110	2	2.81	2265088570	552625	3931.32	3915	4300	3900	5080	2745	3915	4098.78	3.36	0	-2844	4011	3962	3921	3872	3831	3942	3852	80	1165	500	2810	5	1	15903199	640	6.60	0.49	12	3.47	610.00	8206.00	5140	20230118	-21.69	3720	20231004	8.20	5140	-21.69	20230118	3720	8.20	20231004	5140	-21.69	20230118	3720	8.20	20231004	1.59	N	004780	500	79 억		534910	N	N	0	N	00	N
117	20231110	130159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	120	2	3.07	2103498025	512519	3646.01	3915	4300	3900	5080	2745	3915	4104.23	3.36	0	-2624	4011	3962	3921	3872	3831	3942	3852	80	1165	500	2810	5	1	15903199	642	6.61	0.49	12	3.22	610.00	8206.00	5140	20230118	-21.50	3720	20231004	8.47	5140	-21.50	20230118	3720	8.47	20231004	5140	-21.50	20230118	3720	8.47	20231004	1.59	N	004780	500	79 억		534910	N	N	0	N	00	N
118	20231110	120156	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	45	2	1.15	2033836325	495042	3521.68	3915	4300	3900	5080	2745	3915	4108.41	3.36	0	-3357	4011	3962	3921	3872	3831	3942	3852	80	1165	500	2810	5	1	15903199	630	6.49	0.48	12	3.11	610.00	8206.00	5140	20230118	-22.96	3720	20231004	6.45	5140	-22.96	20230118	3720	6.45	20231004	5140	-22.96	20230118	3720	6.45	20231004	1.59	N	004780	500	79 억		534910	N	N	0	N	00	N
119	20231110	110156	57	100.00	KOSDAQ		금속	N	N	N	N		N	3920	5	2	0.13	19128545	4889	34.78	3915	3925	3900	5080	2745	3915	3912.57	3.36	0	-5	4011	3962	3921	3872	3831	3942	3852	80	1165	500	2810	5	1	15903199	623	6.43	0.48	12	0.03	610.00	8206.00	5140	20230118	-23.74	3720	20231004	5.38	5140	-23.74	20230118	3720	5.38	20231004	5140	-23.74	20230118	3720	5.38	20231004	1.59	N	004780	500	79 억		534910	N	N	0	N	00	N
120	20231110	100157	57	100.00	KOSDAQ		금속	N	N	N	N		N	3900	-15	5	-0.38	8772815	2244	15.96	3915	3925	3900	5080	2745	3915	3909.45	3.36	0	-9	4011	3962	3921	3872	3831	3942	3852	80	1165	500	2810	5	1	15903199	620	6.39	0.48	12	0.01	610.00	8206.00	5140	20230118	-24.12	3720	20231004	4.84	5140	-24.12	20230118	3720	4.84	20231004	5140	-24.12	20230118	3720	4.84	20231004	1.59	N	004780	500	79 억		534910	N	N	0	N	00	N
121	20231110	090156	57	100.00	KOSDAQ		금속	N	N	N	N		N	3925	10	2	0.26	187930	48	0.34	3915	3925	3915	5080	2745	3915	3915.21	3.36	0	0	4011	3962	3921	3872	3831	3942	3852	80	1165	500	2810	5	1	15903199	624	6.43	0.48	12	0.00	610.00	8206.00	5140	20230118	-23.64	3720	20231004	5.51	5140	-23.64	20230118	3720	5.51	20231004	5140	-23.64	20230118	3720	5.51	20231004	1.59	N	004780	500	79 억		534910	N	N	0	N	00	N
122	20231109	160153	57	100.00	KOSDAQ		금속	N	N	N	N		N	3915	-35	5	-0.89	54826415	14057	66.28	3950	3970	3880	5130	2765	3950	3900.29	3.36	0	-65	4043	3996	3968	3921	3893	3982	3907	80	1180	500	2840	5	1	15903199	623	6.42	0.48	12	0.09	610.00	8206.00	5140	20230118	-23.83	3720	20231004	5.24	5140	-23.83	20230118	3720	5.24	20231004	5140	-23.83	20230118	3720	5.24	20231004	1.59	N	004780	500	79 억		534886	N	N	0	N	00	N
123	20231109	150155	57	100.00	KOSDAQ		금속	N	N	N	N		N	3900	-50	5	-1.27	51117710	13107	61.80	3950	3970	3880	5130	2765	3950	3900.03	3.36	0	314	4043	3996	3968	3921	3893	3982	3907	80	1180	500	2840	5	1	15903199	620	6.39	0.48	12	0.08	610.00	8206.00	5140	20230118	-24.12	3720	20231004	4.84	5140	-24.12	20230118	3720	4.84	20231004	5140	-24.12	20230118	3720	4.84	20231004	1.59	N	004780	500	79 억		534886	N	N	0	N	00	N
124	20231109	140154	57	100.00	KOSDAQ		금속	N	N	N	N		N	3900	-50	5	-1.27	40557890	10399	49.03	3950	3970	3880	5130	2765	3950	3900.17	3.36	0	2281	4043	3996	3968	3921	3893	3982	3907	80	1180	500	2840	5	1	15903199	620	6.39	0.48	12	0.07	610.00	8206.00	5140	20230118	-24.12	3720	20231004	4.84	5140	-24.12	20230118	3720	4.84	20231004	5140	-24.12	20230118	3720	4.84	20231004	1.59	N	004780	500	79 억		534886	N	N	0	N	00	N
125	20231109	130154	57	100.00	KOSDAQ		금속	N	N	N	N		N	3905	-45	5	-1.14	37197920	9537	44.97	3950	3970	3880	5130	2765	3950	3900.38	3.36	0	2284	4043	3996	3968	3921	3893	3982	3907	80	1180	500	2840	5	1	15903199	621	6.40	0.48	12	0.06	610.00	8206.00	5140	20230118	-24.03	3720	20231004	4.97	5140	-24.03	20230118	3720	4.97	20231004	5140	-24.03	20230118	3720	4.97	20231004	1.59	N	004780	500	79 억		534886	N	N	0	N	00	N
126	20231109	120154	57	100.00	KOSDAQ		금속	N	N	N	N		N	3900	-50	5	-1.27	36885265	9457	44.59	3950	3970	3880	5130	2765	3950	3900.31	3.36	0	2300	4043	3996	3968	3921	3893	3982	3907	80	1180	500	2840	5	1	15903199	620	6.39	0.48	12	0.06	610.00	8206.00	5140	20230118	-24.12	3720	20231004	4.84	5140	-24.12	20230118	3720	4.84	20231004	5140	-24.12	20230118	3720	4.84	20231004	1.59	N	004780	500	79 억		534886	N	N	0	N	00	N
127	20231109	110155	57	100.00	KOSDAQ		금속	N	N	N	N		N	3930	-20	5	-0.51	10885075	2769	13.06	3950	3970	3900	5130	2765	3950	3931.05	3.36	0	125	4043	3996	3968	3921	3893	3982	3907	80	1180	500	2840	5	1	15903199	625	6.44	0.48	12	0.02	610.00	8206.00	5140	20230118	-23.54	3720	20231004	5.65	5140	-23.54	20230118	3720	5.65	20231004	5140	-23.54	20230118	3720	5.65	20231004	1.59	N	004780	500	79 억		534886	N	N	0	N	00	N
128	20231109	100154	57	100.00	KOSDAQ		금속	N	N	N	N		N	3930	-20	5	-0.51	4908485	1242	5.86	3950	3970	3930	5130	2765	3950	3952.08	3.36	0	-118	4043	3996	3968	3921	3893	3982	3907	80	1180	500	2840	5	1	15903199	625	6.44	0.48	12	0.01	610.00	8206.00	5140	20230118	-23.54	3720	20231004	5.65	5140	-23.54	20230118	3720	5.65	20231004	5140	-23.54	20230118	3720	5.65	20231004	1.59	N	004780	500	79 억		534886	N	N	0	N	00	N
129	20231109	090153	57	100.00	KOSDAQ		금속	N	N	N	N		N	3955	5	2	0.13	485905	123	0.58	3950	3955	3950	5130	2765	3950	3950.45	3.36	0	-79	4043	3996	3968	3921	3893	3982	3907	80	1180	500	2840	5	1	15903199	629	6.48	0.48	12	0.00	610.00	8206.00	5140	20230118	-23.05	3720	20231004	6.32	5140	-23.05	20230118	3720	6.32	20231004	5140	-23.05	20230118	3720	6.32	20231004	1.59	N	004780	500	79 억		534886	N	N	0	N	00	N
130	20231108	160154	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3950	-30	5	-0.75	82851505	20897	60.60	3980	4015	3940	5170	2790	3980	3964.77	3.36	0	1335	4043	4011	3963	3931	3883	4027	3947	80	1190	500	2860	5	1	15903199	628	6.48	0.48	12	0.13	610.00	8206.00	5140	20230118	-23.15	3720	20231004	6.18	5140	-23.15	20230118	3720	6.18	20231004	5140	-23.15	20230118	3720	6.18	20231004	1.60	N	004780	500	79 억		533949	N	N	0	N	00	N
131	20231108	150154	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3950	-30	5	-0.75	69050440	17402	50.46	3980	4015	3940	5170	2790	3980	3967.96	3.36	0	1484	4043	4011	3963	3931	3883	4027	3947	80	1190	500	2860	5	1	15903199	628	6.48	0.48	12	0.11	610.00	8206.00	5140	20230118	-23.15	3720	20231004	6.18	5140	-23.15	20230118	3720	6.18	20231004	5140	-23.15	20230118	3720	6.18	20231004	1.60	N	004780	500	79 억		533949	N	N	0	N	00	N
132	20231108	140154	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3960	-20	5	-0.50	59886630	15083	43.74	3980	4015	3940	5170	2790	3980	3970.47	3.36	0	1584	4043	4011	3963	3931	3883	4027	3947	80	1190	500	2860	5	1	15903199	630	6.49	0.48	12	0.09	610.00	8206.00	5140	20230118	-22.96	3720	20231004	6.45	5140	-22.96	20230118	3720	6.45	20231004	5140	-22.96	20230118	3720	6.45	20231004	1.60	N	004780	500	79 억		533949	N	N	0	N	00	N
133	20231108	130154	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3960	-20	5	-0.50	58824940	14815	42.96	3980	4015	3940	5170	2790	3980	3970.63	3.36	0	1556	4043	4011	3963	3931	3883	4027	3947	80	1190	500	2860	5	1	15903199	630	6.49	0.48	12	0.09	610.00	8206.00	5140	20230118	-22.96	3720	20231004	6.45	5140	-22.96	20230118	3720	6.45	20231004	5140	-22.96	20230118	3720	6.45	20231004	1.60	N	004780	500	79 억		533949	N	N	0	N	00	N
134	20231108	120154	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3965	-15	5	-0.38	52832465	13301	38.57	3980	4015	3940	5170	2790	3980	3972.07	3.36	0	1540	4043	4011	3963	3931	3883	4027	3947	80	1190	500	2860	5	1	15903199	631	6.50	0.48	12	0.08	610.00	8206.00	5140	20230118	-22.86	3720	20231004	6.59	5140	-22.86	20230118	3720	6.59	20231004	5140	-22.86	20230118	3720	6.59	20231004	1.60	N	004780	500	79 억		533949	N	N	0	N	00	N
135	20231108	110154	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3970	-10	5	-0.25	51129065	12871	37.32	3980	4015	3940	5170	2790	3980	3972.42	3.36	0	1533	4043	4011	3963	3931	3883	4027	3947	80	1190	500	2860	5	1	15903199	631	6.51	0.48	12	0.08	610.00	8206.00	5140	20230118	-22.76	3720	20231004	6.72	5140	-22.76	20230118	3720	6.72	20231004	5140	-22.76	20230118	3720	6.72	20231004	1.60	N	004780	500	79 억		533949	N	N	0	N	00	N
136	20231108	100154	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3965	-15	5	-0.38	22941220	5751	16.68	3980	4015	3940	5170	2790	3980	3989.08	3.36	0	974	4043	4011	3963	3931	3883	4027	3947	80	1190	500	2860	5	1	15903199	631	6.50	0.48	12	0.04	610.00	8206.00	5140	20230118	-22.86	3720	20231004	6.59	5140	-22.86	20230118	3720	6.59	20231004	5140	-22.86	20230118	3720	6.59	20231004	1.60	N	004780	500	79 억		533949	N	N	0	N	00	N
137	20231108	090154	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3985	5	2	0.13	668800	168	0.49	3980	3995	3980	5170	2790	3980	3980.95	3.36	0	-50	4043	4011	3963	3931	3883	4027	3947	80	1190	500	2860	5	1	15903199	634	6.53	0.49	12	0.00	610.00	8206.00	5140	20230118	-22.47	3720	20231004	7.12	5140	-22.47	20230118	3720	7.12	20231004	5140	-22.47	20230118	3720	7.12	20231004	1.60	N	004780	500	79 억		533949	N	N	0	N	00	N
138	20231107	160154	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	75	2	1.92	135063275	34154	348.94	3925	3995	3915	5070	2735	3905	3954.54	3.36	0	-25	3928	3916	3903	3891	3878	3922	3897	80	1165	500	2810	5	1	15903199	633	6.52	0.49	12	0.21	610.00	8206.00	5140	20230118	-22.57	3720	20231004	6.99	5140	-22.57	20230118	3720	6.99	20231004	5140	-22.57	20230118	3720	6.99	20231004	1.62	N	004780	500	79 억		534273	N	N	0	N	00	N
139	20231107	150154	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	75	2	1.92	129296315	32705	334.13	3925	3995	3915	5070	2735	3905	3953.41	3.36	0	-97	3928	3916	3903	3891	3878	3922	3897	80	1165	500	2810	5	1	15903199	633	6.52	0.49	12	0.21	610.00	8206.00	5140	20230118	-22.57	3720	20231004	6.99	5140	-22.57	20230118	3720	6.99	20231004	5140	-22.57	20230118	3720	6.99	20231004	1.62	N	004780	500	79 억		534273	N	N	0	N	00	N
140	20231107	140154	57	100.00	KOSDAQ		금속	N	N	N	N		N	3975	70	2	1.79	109738185	27784	283.86	3925	3975	3915	5070	2735	3905	3949.69	3.36	0	-331	3928	3916	3903	3891	3878	3922	3897	80	1165	500	2810	5	1	15903199	632	6.52	0.48	12	0.17	610.00	8206.00	5140	20230118	-22.67	3720	20231004	6.85	5140	-22.67	20230118	3720	6.85	20231004	5140	-22.67	20230118	3720	6.85	20231004	1.62	N	004780	500	79 억		534273	N	N	0	N	00	N
141	20231107	130154	57	100.00	KOSDAQ		금속	N	N	N	N		N	3950	45	2	1.15	90810465	23006	235.04	3925	3965	3915	5070	2735	3905	3947.25	3.36	0	-401	3928	3916	3903	3891	3878	3922	3897	80	1165	500	2810	5	1	15903199	628	6.48	0.48	12	0.14	610.00	8206.00	5140	20230118	-23.15	3720	20231004	6.18	5140	-23.15	20230118	3720	6.18	20231004	5140	-23.15	20230118	3720	6.18	20231004	1.62	N	004780	500	79 억		534273	N	N	0	N	00	N
142	20231107	120153	57	100.00	KOSDAQ		금속	N	N	N	N		N	3940	35	2	0.90	70528695	17859	182.46	3925	3965	3915	5070	2735	3905	3949.20	3.36	0	-346	3928	3916	3903	3891	3878	3922	3897	80	1165	500	2810	5	1	15903199	627	6.46	0.48	12	0.11	610.00	8206.00	5140	20230118	-23.35	3720	20231004	5.91	5140	-23.35	20230118	3720	5.91	20231004	5140	-23.35	20230118	3720	5.91	20231004	1.62	N	004780	500	79 억		534273	N	N	0	N	00	N
143	20231107	110154	57	100.00	KOSDAQ		금속	N	N	N	N		N	3950	45	2	1.15	59531615	15073	153.99	3925	3965	3915	5070	2735	3905	3949.55	3.36	0	-279	3928	3916	3903	3891	3878	3922	3897	80	1165	500	2810	5	1	15903199	628	6.48	0.48	12	0.09	610.00	8206.00	5140	20230118	-23.15	3720	20231004	6.18	5140	-23.15	20230118	3720	6.18	20231004	5140	-23.15	20230118	3720	6.18	20231004	1.62	N	004780	500	79 억		534273	N	N	0	N	00	N
144	20231107	100155	57	100.00	KOSDAQ		금속	N	N	N	N		N	3955	50	2	1.28	26589070	6744	68.90	3925	3965	3915	5070	2735	3905	3942.63	3.36	0	-289	3928	3916	3903	3891	3878	3922	3897	80	1165	500	2810	5	1	15903199	629	6.48	0.48	12	0.04	610.00	8206.00	5140	20230118	-23.05	3720	20231004	6.32	5140	-23.05	20230118	3720	6.32	20231004	5140	-23.05	20230118	3720	6.32	20231004	1.62	N	004780	500	79 억		534273	N	N	0	N	00	N
145	20231107	090152	57	100.00	KOSDAQ		금속	N	N	N	N		N	3920	15	2	0.38	5546440	1414	14.45	3925	3925	3920	5070	2735	3905	3922.52	3.36	0	0	3928	3916	3903	3891	3878	3922	3897	80	1165	500	2810	5	1	15903199	623	6.43	0.48	12	0.01	610.00	8206.00	5140	20230118	-23.74	3720	20231004	5.38	5140	-23.74	20230118	3720	5.38	20231004	5140	-23.74	20230118	3720	5.38	20231004	1.62	N	004780	500	79 억		534273	N	N	0	N	00	N
146	20231106	160151	57	100.00	KOSDAQ		금속	N	N	N	N		N	3905	5	2	0.13	37137945	9525	19.87	3900	3915	3890	5070	2730	3900	3898.85	3.36	0	339	3950	3925	3890	3865	3830	3937	3877	80	1170	500	2800	5	1	15903199	621	6.40	0.48	12	0.06	610.00	8206.00	5140	20230118	-24.03	3720	20231004	4.97	5140	-24.03	20230118	3720	4.97	20231004	5140	-24.03	20230118	3720	4.97	20231004	1.62	N	004780	500	79 억		534197	N	N	0	N	00	N
147	20231106	150151	57	100.00	KOSDAQ		금속	N	N	N	N		N	3905	5	2	0.13	31776060	8150	17.01	3900	3915	3890	5070	2730	3900	3898.86	3.36	0	458	3950	3925	3890	3865	3830	3937	3877	80	1170	500	2800	5	1	15903199	621	6.40	0.48	12	0.05	610.00	8206.00	5140	20230118	-24.03	3720	20231004	4.97	5140	-24.03	20230118	3720	4.97	20231004	5140	-24.03	20230118	3720	4.97	20231004	1.62	N	004780	500	79 억		534197	N	N	0	N	00	N
148	20231106	140150	57	100.00	KOSDAQ		금속	N	N	N	N		N	3905	5	2	0.13	23284940	5969	12.45	3900	3915	3890	5070	2730	3900	3901.03	3.36	0	433	3950	3925	3890	3865	3830	3937	3877	80	1170	500	2800	5	1	15903199	621	6.40	0.48	12	0.04	610.00	8206.00	5140	20230118	-24.03	3720	20231004	4.97	5140	-24.03	20230118	3720	4.97	20231004	5140	-24.03	20230118	3720	4.97	20231004	1.62	N	004780	500	79 억		534197	N	N	0	N	00	N
149	20231106	130152	57	100.00	KOSDAQ		금속	N	N	N	N		N	3900	0	3	0.00	22118830	5670	11.83	3900	3915	3890	5070	2730	3900	3901.09	3.36	0	433	3950	3925	3890	3865	3830	3937	3877	80	1170	500	2800	5	1	15903199	620	6.39	0.48	12	0.04	610.00	8206.00	5140	20230118	-24.12	3720	20231004	4.84	5140	-24.12	20230118	3720	4.84	20231004	5140	-24.12	20230118	3720	4.84	20231004	1.62	N	004780	500	79 억		534197	N	N	0	N	00	N
150	20231106	120151	57	100.00	KOSDAQ		금속	N	N	N	N		N	3900	0	3	0.00	18329370	4698	9.80	3900	3915	3895	5070	2730	3900	3901.63	3.36	0	433	3950	3925	3890	3865	3830	3937	3877	80	1170	500	2800	5	1	15903199	620	6.39	0.48	12	0.03	610.00	8206.00	5140	20230118	-24.12	3720	20231004	4.84	5140	-24.12	20230118	3720	4.84	20231004	5140	-24.12	20230118	3720	4.84	20231004	1.62	N	004780	500	79 억		534197	N	N	0	N	00	N
151	20231106	110152	57	100.00	KOSDAQ		금속	N	N	N	N		N	3910	10	2	0.26	14192775	3637	7.59	3900	3915	3895	5070	2730	3900	3902.54	3.36	0	433	3950	3925	3890	3865	3830	3937	3877	80	1170	500	2800	5	1	15903199	622	6.41	0.48	12	0.02	610.00	8206.00	5140	20230118	-23.93	3720	20231004	5.11	5140	-23.93	20230118	3720	5.11	20231004	5140	-23.93	20230118	3720	5.11	20231004	1.62	N	004780	500	79 억		534197	N	N	0	N	00	N
152	20231106	100147	57	100.00	KOSDAQ		금속	N	N	N	N		N	3900	0	3	0.00	8931475	2289	4.78	3900	3915	3900	5070	2730	3900	3902.20	3.36	0	433	3950	3925	3890	3865	3830	3937	3877	80	1170	500	2800	5	1	15903199	620	6.39	0.48	12	0.01	610.00	8206.00	5140	20230118	-24.12	3720	20231004	4.84	5140	-24.12	20230118	3720	4.84	20231004	5140	-24.12	20230118	3720	4.84	20231004	1.62	N	004780	500	79 억		534197	N	N	0	N	00	N
153	20231106	090152	57	100.00	KOSDAQ		금속	N	N	N	N		N	3900	0	3	0.00	3131700	803	1.68	3900	3900	3900	5070	2730	3900	3900.00	3.36	0	330	3950	3925	3890	3865	3830	3937	3877	80	1170	500	2800	5	1	15903199	620	6.39	0.48	12	0.01	610.00	8206.00	5140	20230118	-24.12	3720	20231004	4.84	5140	-24.12	20230118	3720	4.84	20231004	5140	-24.12	20230118	3720	4.84	20231004	1.62	N	004780	500	79 억		534197	N	N	0	N	00	N
154	20231103	160150	57	100.00	KOSDAQ		금속	N	N	N	N		N	3900	20	2	0.52	186662460	47926	270.31	3890	3915	3855	5040	2720	3880	3884.63	3.35	0	727	3923	3901	3878	3856	3833	3912	3867	80	1160	500	2790	5	1	15903199	620	6.39	0.48	12	0.30	610.00	8206.00	5140	20230118	-24.12	3720	20231004	4.84	5140	-24.12	20230118	3720	4.84	20231004	5140	-24.12	20230118	3720	4.84	20231004	1.63	N	004780	500	79 억		533048	N	N	0	N	00	N
155	20231103	150151	57	100.00	KOSDAQ		금속	N	N	N	N		N	3885	5	2	0.13	57992335	14931	84.21	3890	3915	3855	5040	2720	3880	3884.02	3.35	0	921	3923	3901	3878	3856	3833	3912	3867	80	1160	500	2790	5	1	15903199	618	6.37	0.47	12	0.09	610.00	8206.00	5140	20230118	-24.42	3720	20231004	4.44	5140	-24.42	20230118	3720	4.44	20231004	5140	-24.42	20230118	3720	4.44	20231004	1.63	N	004780	500	79 억		533048	N	N	0	N	00	N
156	20231103	140150	57	100.00	KOSDAQ		금속	N	N	N	N		N	3895	15	2	0.39	47073140	12119	68.35	3890	3915	3855	5040	2720	3880	3884.24	3.35	0	921	3923	3901	3878	3856	3833	3912	3867	80	1160	500	2790	5	1	15903199	619	6.39	0.47	12	0.08	610.00	8206.00	5140	20230118	-24.22	3720	20231004	4.70	5140	-24.22	20230118	3720	4.70	20231004	5140	-24.22	20230118	3720	4.70	20231004	1.63	N	004780	500	79 억		533048	N	N	0	N	00	N
157	20231103	130150	57	100.00	KOSDAQ		금속	N	N	N	N		N	3880	0	3	0.00	40719540	10484	59.13	3890	3915	3855	5040	2720	3880	3883.97	3.35	0	921	3923	3901	3878	3856	3833	3912	3867	80	1160	500	2790	5	1	15903199	617	6.36	0.47	12	0.07	610.00	8206.00	5140	20230118	-24.51	3720	20231004	4.30	5140	-24.51	20230118	3720	4.30	20231004	5140	-24.51	20230118	3720	4.30	20231004	1.63	N	004780	500	79 억		533048	N	N	0	N	00	N
158	20231103	120150	57	100.00	KOSDAQ		금속	N	N	N	N		N	3880	0	3	0.00	30729020	7909	44.61	3890	3915	3855	5040	2720	3880	3885.32	3.35	0	365	3923	3901	3878	3856	3833	3912	3867	80	1160	500	2790	5	1	15903199	617	6.36	0.47	12	0.05	610.00	8206.00	5140	20230118	-24.51	3720	20231004	4.30	5140	-24.51	20230118	3720	4.30	20231004	5140	-24.51	20230118	3720	4.30	20231004	1.63	N	004780	500	79 억		533048	N	N	0	N	00	N
159	20231103	110151	57	100.00	KOSDAQ		금속	N	N	N	N		N	3880	0	3	0.00	28250805	7270	41.00	3890	3915	3855	5040	2720	3880	3885.94	3.35	0	365	3923	3901	3878	3856	3833	3912	3867	80	1160	500	2790	5	1	15903199	617	6.36	0.47	12	0.05	610.00	8206.00	5140	20230118	-24.51	3720	20231004	4.30	5140	-24.51	20230118	3720	4.30	20231004	5140	-24.51	20230118	3720	4.30	20231004	1.63	N	004780	500	79 억		533048	N	N	0	N	00	N
160	20231103	100150	57	100.00	KOSDAQ		금속	N	N	N	N		N	3890	10	2	0.26	10493860	2691	15.18	3890	3915	3875	5040	2720	3880	3899.61	3.35	0	-6	3923	3901	3878	3856	3833	3912	3867	80	1160	500	2790	5	1	15903199	619	6.38	0.47	12	0.02	610.00	8206.00	5140	20230118	-24.32	3720	20231004	4.57	5140	-24.32	20230118	3720	4.57	20231004	5140	-24.32	20230118	3720	4.57	20231004	1.63	N	004780	500	79 억		533048	N	N	0	N	00	N
161	20231103	090150	57	100.00	KOSDAQ		금속	N	N	N	N		N	3910	30	2	0.77	132360	34	0.19	3890	3910	3890	5040	2720	3880	3892.94	3.35	0	0	3923	3901	3878	3856	3833	3912	3867	80	1160	500	2790	5	1	15903199	622	6.41	0.48	12	0.00	610.00	8206.00	5140	20230118	-23.93	3720	20231004	5.11	5140	-23.93	20230118	3720	5.11	20231004	5140	-23.93	20230118	3720	5.11	20231004	1.63	N	004780	500	79 억		533048	N	N	0	N	00	N
162	20231102	160149	57	100.00	KOSDAQ		금속	N	N	N	N		N	3880	20	2	0.52	68517280	17729	155.22	3865	3900	3855	5010	2705	3860	3864.70	3.35	0	406	3946	3902	3866	3822	3786	3885	3805	80	1150	500	2770	5	1	15903199	617	6.36	0.47	12	0.11	610.00	8206.00	5140	20230118	-24.51	3720	20231004	4.30	5140	-24.51	20230118	3720	4.30	20231004	5140	-24.51	20230118	3720	4.30	20231004	1.63	N	004780	500	79 억		532642	N	N	0	N	00	N
163	20231102	150150	57	100.00	KOSDAQ		금속	N	N	N	N		N	3880	20	2	0.52	65591285	16974	148.61	3865	3900	3855	5010	2705	3860	3864.22	3.35	0	359	3946	3902	3866	3822	3786	3885	3805	80	1150	500	2770	5	1	15903199	617	6.36	0.47	12	0.11	610.00	8206.00	5140	20230118	-24.51	3720	20231004	4.30	5140	-24.51	20230118	3720	4.30	20231004	5140	-24.51	20230118	3720	4.30	20231004	1.63	N	004780	500	79 억		532642	N	N	0	N	00	N
164	20231102	140149	57	100.00	KOSDAQ		금속	N	N	N	N		N	3870	10	2	0.26	59884475	15502	135.72	3865	3900	3855	5010	2705	3860	3863.02	3.35	0	356	3946	3902	3866	3822	3786	3885	3805	80	1150	500	2770	5	1	15903199	615	6.34	0.47	12	0.10	610.00	8206.00	5140	20230118	-24.71	3720	20231004	4.03	5140	-24.71	20230118	3720	4.03	20231004	5140	-24.71	20230118	3720	4.03	20231004	1.63	N	004780	500	79 억		532642	N	N	0	N	00	N
165	20231102	130149	57	100.00	KOSDAQ		금속	N	N	N	N		N	3865	5	2	0.13	56487340	14623	128.02	3865	3900	3855	5010	2705	3860	3862.91	3.35	0	356	3946	3902	3866	3822	3786	3885	3805	80	1150	500	2770	5	1	15903199	615	6.34	0.47	12	0.09	610.00	8206.00	5140	20230118	-24.81	3720	20231004	3.90	5140	-24.81	20230118	3720	3.90	20231004	5140	-24.81	20230118	3720	3.90	20231004	1.63	N	004780	500	79 억		532642	N	N	0	N	00	N
166	20231102	120149	57	100.00	KOSDAQ		금속	N	N	N	N		N	3865	5	2	0.13	26105920	6749	59.09	3865	3900	3860	5010	2705	3860	3868.12	3.35	0	356	3946	3902	3866	3822	3786	3885	3805	80	1150	500	2770	5	1	15903199	615	6.34	0.47	12	0.04	610.00	8206.00	5140	20230118	-24.81	3720	20231004	3.90	5140	-24.81	20230118	3720	3.90	20231004	5140	-24.81	20230118	3720	3.90	20231004	1.63	N	004780	500	79 억		532642	N	N	0	N	00	N
167	20231102	110147	57	100.00	KOSDAQ		금속	N	N	N	N		N	3885	25	2	0.65	23400790	6050	52.97	3865	3900	3860	5010	2705	3860	3867.90	3.35	0	356	3946	3902	3866	3822	3786	3885	3805	80	1150	500	2770	5	1	15903199	618	6.37	0.47	12	0.04	610.00	8206.00	5140	20230118	-24.42	3720	20231004	4.44	5140	-24.42	20230118	3720	4.44	20231004	5140	-24.42	20230118	3720	4.44	20231004	1.63	N	004780	500	79 억		532642	N	N	0	N	00	N
168	20231102	100149	57	100.00	KOSDAQ		금속	N	N	N	N		N	3865	5	2	0.13	14721990	3805	33.31	3865	3900	3860	5010	2705	3860	3869.12	3.35	0	356	3946	3902	3866	3822	3786	3885	3805	80	1150	500	2770	5	1	15903199	615	6.34	0.47	12	0.02	610.00	8206.00	5140	20230118	-24.81	3720	20231004	3.90	5140	-24.81	20230118	3720	3.90	20231004	5140	-24.81	20230118	3720	3.90	20231004	1.63	N	004780	500	79 억		532642	N	N	0	N	00	N
169	20231102	090149	57	100.00	KOSDAQ		금속	N	N	N	N		N	3880	20	2	0.52	293775	76	0.67	3865	3880	3865	5010	2705	3860	3865.46	3.35	0	2	3946	3902	3866	3822	3786	3885	3805	80	1150	500	2770	5	1	15903199	617	6.36	0.47	12	0.00	610.00	8206.00	5140	20230118	-24.51	3720	20231004	4.30	5140	-24.51	20230118	3720	4.30	20231004	5140	-24.51	20230118	3720	4.30	20231004	1.63	N	004780	500	79 억		532642	N	N	0	N	00	N
170	20231101	160148	57	100.00	KOSDAQ		금속	N	N	N	N		N	3860	-5	5	-0.13	44224385	11422	120.64	3870	3910	3830	5020	2710	3865	3871.87	3.35	0	674	3888	3876	3853	3841	3818	3882	3847	80	1155	500	2780	5	1	15903199	614	6.33	0.47	12	0.07	610.00	8206.00	5140	20230118	-24.90	3720	20231004	3.76	5140	-24.90	20230118	3720	3.76	20231004	5140	-24.90	20230118	3720	3.76	20231004	1.62	N	004780	500	79 억		532390	N	N	0	N	00	N
171	20231101	150149	57	100.00	KOSDAQ		금속	N	N	N	N		N	3860	-5	5	-0.13	41869795	10812	114.20	3870	3910	3830	5020	2710	3865	3872.53	3.35	0	673	3888	3876	3853	3841	3818	3882	3847	80	1155	500	2780	5	1	15903199	614	6.33	0.47	12	0.07	610.00	8206.00	5140	20230118	-24.90	3720	20231004	3.76	5140	-24.90	20230118	3720	3.76	20231004	5140	-24.90	20230118	3720	3.76	20231004	1.62	N	004780	500	79 억		532390	N	N	0	N	00	N
172	20231101	140147	57	100.00	KOSDAQ		금속	N	N	N	N		N	3865	0	3	0.00	37218250	9606	101.46	3870	3910	3830	5020	2710	3865	3874.48	3.35	0	580	3888	3876	3853	3841	3818	3882	3847	80	1155	500	2780	5	1	15903199	615	6.34	0.47	12	0.06	610.00	8206.00	5140	20230118	-24.81	3720	20231004	3.90	5140	-24.81	20230118	3720	3.90	20231004	5140	-24.81	20230118	3720	3.90	20231004	1.62	N	004780	500	79 억		532390	N	N	0	N	00	N
173	20231101	130149	57	100.00	KOSDAQ		금속	N	N	N	N		N	3870	5	2	0.13	35261670	9100	96.11	3870	3910	3830	5020	2710	3865	3874.91	3.35	0	469	3888	3876	3853	3841	3818	3882	3847	80	1155	500	2780	5	1	15903199	615	6.34	0.47	12	0.06	610.00	8206.00	5140	20230118	-24.71	3720	20231004	4.03	5140	-24.71	20230118	3720	4.03	20231004	5140	-24.71	20230118	3720	4.03	20231004	1.62	N	004780	500	79 억		532390	N	N	0	N	00	N
174	20231101	120151	57	100.00	KOSDAQ		금속	N	N	N	N		N	3860	-5	5	-0.13	30419925	7849	82.90	3870	3910	3830	5020	2710	3865	3875.64	3.35	0	408	3888	3876	3853	3841	3818	3882	3847	80	1155	500	2780	5	1	15903199	614	6.33	0.47	12	0.05	610.00	8206.00	5140	20230118	-24.90	3720	20231004	3.76	5140	-24.90	20230118	3720	3.76	20231004	5140	-24.90	20230118	3720	3.76	20231004	1.62	N	004780	500	79 억		532390	N	N	0	N	00	N
175	20231101	110151	57	100.00	KOSDAQ		금속	N	N	N	N		N	3830	-35	5	-0.91	28271980	7293	77.03	3870	3910	3830	5020	2710	3865	3876.59	3.35	0	280	3888	3876	3853	3841	3818	3882	3847	80	1155	500	2780	5	1	15903199	609	6.28	0.47	12	0.05	610.00	8206.00	5140	20230118	-25.49	3720	20231004	2.96	5140	-25.49	20230118	3720	2.96	20231004	5140	-25.49	20230118	3720	2.96	20231004	1.62	N	004780	500	79 억		532390	N	N	0	N	00	N
176	20231101	100150	57	100.00	KOSDAQ		금속	N	N	N	N		N	3865	0	3	0.00	18356155	4723	49.88	3870	3910	3865	5020	2710	3865	3886.55	3.35	0	203	3888	3876	3853	3841	3818	3882	3847	80	1155	500	2780	5	1	15903199	615	6.34	0.47	12	0.03	610.00	8206.00	5140	20230118	-24.81	3720	20231004	3.90	5140	-24.81	20230118	3720	3.90	20231004	5140	-24.81	20230118	3720	3.90	20231004	1.62	N	004780	500	79 억		532390	N	N	0	N	00	N
177	20231101	090150	57	100.00	KOSDAQ		금속	N	N	N	N		N	3910	45	2	1.16	8244925	2114	22.33	3870	3910	3870	5020	2710	3865	3900.15	3.35	0	-189	3888	3876	3853	3841	3818	3882	3847	80	1155	500	2780	5	1	15903199	622	6.41	0.48	12	0.01	610.00	8206.00	5140	20230118	-23.93	3720	20231004	5.11	5140	-23.93	20230118	3720	5.11	20231004	5140	-23.93	20230118	3720	5.11	20231004	1.62	N	004780	500	79 억		532390	N	N	0	N	00	N