KissMeData/023790/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	160355	57	100.00	KOSDAQ		금속	N	N	N	N		N	1464	33	2	2.31	296863276	200001	52.80	1432	1531	1417	1860	1002	1431	1484.35	2.96	0	14339	1567	1499	1458	1390	1349	1478	1369	80	429	500	1000	1	1	16008325	234	-1.50	0.63	12	1.25	-978.00	2311.00	2555	20230621	-42.70	1050	20231019	39.43	2555	-42.70	20230621	1050	39.43	20231019	2555	-42.70	20230621	1050	39.43	20231019	0.33	N	023790	500	80 억		473068	N	N	0	N	00	N
3	20231130	150355	57	100.00	KOSDAQ		금속	N	N	N	N		N	1467	36	2	2.52	287258756	193446	51.07	1432	1531	1417	1860	1002	1431	1484.96	2.96	0	13893	1567	1499	1458	1390	1349	1478	1369	80	429	500	1000	1	1	16008325	235	-1.50	0.63	12	1.21	-978.00	2311.00	2555	20230621	-42.58	1050	20231019	39.71	2555	-42.58	20230621	1050	39.71	20231019	2555	-42.58	20230621	1050	39.71	20231019	0.33	N	023790	500	80 억		473068	N	N	0	N	00	N
4	20231130	140354	57	100.00	KOSDAQ		금속	N	N	N	N		N	1484	53	2	3.70	262539433	176684	46.64	1432	1531	1417	1860	1002	1431	1485.93	2.96	0	14920	1567	1499	1458	1390	1349	1478	1369	80	429	500	1000	1	1	16008325	238	-1.52	0.64	12	1.10	-978.00	2311.00	2555	20230621	-41.92	1050	20231019	41.33	2555	-41.92	20230621	1050	41.33	20231019	2555	-41.92	20230621	1050	41.33	20231019	0.33	N	023790	500	80 억		473068	N	N	0	N	00	N
5	20231130	130352	57	100.00	KOSDAQ		금속	N	N	N	N		N	1489	58	2	4.05	245599796	165288	43.63	1432	1531	1417	1860	1002	1431	1485.89	2.96	0	15977	1567	1499	1458	1390	1349	1478	1369	80	429	500	1000	1	1	16008325	238	-1.52	0.64	12	1.03	-978.00	2311.00	2555	20230621	-41.72	1050	20231019	41.81	2555	-41.72	20230621	1050	41.81	20231019	2555	-41.72	20230621	1050	41.81	20231019	0.33	N	023790	500	80 억		473068	N	N	0	N	00	N
6	20231130	120359	57	100.00	KOSDAQ		금속	N	N	N	N		N	1491	60	2	4.19	231059655	155542	41.06	1432	1531	1417	1860	1002	1431	1485.51	2.96	0	14732	1567	1499	1458	1390	1349	1478	1369	80	429	500	1000	1	1	16008325	239	-1.52	0.65	12	0.97	-978.00	2311.00	2555	20230621	-41.64	1050	20231019	42.00	2555	-41.64	20230621	1050	42.00	20231019	2555	-41.64	20230621	1050	42.00	20231019	0.33	N	023790	500	80 억		473068	N	N	0	N	00	N
7	20231130	110355	57	100.00	KOSDAQ		금속	N	N	N	N		N	1498	67	2	4.68	198158435	133539	35.25	1432	1531	1417	1860	1002	1431	1483.90	2.96	0	8894	1567	1499	1458	1390	1349	1478	1369	80	429	500	1000	1	1	16008325	240	-1.53	0.65	12	0.83	-978.00	2311.00	2555	20230621	-41.37	1050	20231019	42.67	2555	-41.37	20230621	1050	42.67	20231019	2555	-41.37	20230621	1050	42.67	20231019	0.33	N	023790	500	80 억		473068	N	N	0	N	00	N
8	20231130	100351	57	100.00	KOSDAQ		금속	N	N	N	N		N	1464	33	2	2.31	124036999	83730	22.10	1432	1531	1417	1860	1002	1431	1481.39	2.96	0	-2906	1567	1499	1458	1390	1349	1478	1369	80	429	500	1000	1	1	16008325	234	-1.50	0.63	12	0.52	-978.00	2311.00	2555	20230621	-42.70	1050	20231019	39.43	2555	-42.70	20230621	1050	39.43	20231019	2555	-42.70	20230621	1050	39.43	20231019	0.33	N	023790	500	80 억		473068	N	N	0	N	00	N
9	20231130	090354	57	100.00	KOSDAQ		금속	N	N	N	N		N	1425	-6	5	-0.42	3373949	2357	0.62	1432	1433	1425	1860	1002	1431	1431.46	2.96	0	659	1567	1499	1458	1390	1349	1478	1369	80	429	500	1000	1	1	16008325	228	-1.46	0.62	12	0.01	-978.00	2311.00	2555	20230621	-44.23	1050	20231019	35.71	2555	-44.23	20230621	1050	35.71	20231019	2555	-44.23	20230621	1050	35.71	20231019	0.33	N	023790	500	80 억		473068	N	N	0	N	00	N
10	20231129	160352	57	100.00	KOSDAQ		금속	N	N	N	N		N	1431	-128	5	-8.21	546915643	378445	12.05	1501	1526	1417	2025	1092	1559	1445.13	3.16	0	-40651	2053	1806	1613	1366	1173	1929	1489	80	466	500	1090	1	1	16008325	229	-1.46	0.62	12	2.36	-978.00	2311.00	2555	20230621	-43.99	1050	20231019	36.29	2555	-43.99	20230621	1050	36.29	20231019	2555	-43.99	20230621	1050	36.29	20231019	0.33	N	023790	500	80 억		506458	N	N	0	N	00	N
11	20231129	150354	57	100.00	KOSDAQ		금속	N	N	N	N		N	1434	-125	5	-8.02	517723986	358069	11.40	1501	1526	1417	2025	1092	1559	1445.81	3.16	0	-41950	2053	1806	1613	1366	1173	1929	1489	80	466	500	1090	1	1	16008325	230	-1.47	0.62	12	2.24	-978.00	2311.00	2555	20230621	-43.87	1050	20231019	36.57	2555	-43.87	20230621	1050	36.57	20231019	2555	-43.87	20230621	1050	36.57	20231019	0.33	N	023790	500	80 억		506458	N	N	0	N	00	N
12	20231129	140353	57	100.00	KOSDAQ		금속	N	N	N	N		N	1440	-119	5	-7.63	471952558	326191	10.38	1501	1526	1417	2025	1092	1559	1446.78	3.16	0	-34011	2053	1806	1613	1366	1173	1929	1489	80	466	500	1090	1	1	16008325	231	-1.47	0.62	12	2.04	-978.00	2311.00	2555	20230621	-43.64	1050	20231019	37.14	2555	-43.64	20230621	1050	37.14	20231019	2555	-43.64	20230621	1050	37.14	20231019	0.33	N	023790	500	80 억		506458	N	N	0	N	00	N
13	20231129	130355	57	100.00	KOSDAQ		금속	N	N	N	N		N	1435	-124	5	-7.95	437016582	301987	9.61	1501	1526	1417	2025	1092	1559	1447.06	3.16	0	-36564	2053	1806	1613	1366	1173	1929	1489	80	466	500	1090	1	1	16008325	230	-1.47	0.62	12	1.89	-978.00	2311.00	2555	20230621	-43.84	1050	20231019	36.67	2555	-43.84	20230621	1050	36.67	20231019	2555	-43.84	20230621	1050	36.67	20231019	0.33	N	023790	500	80 억		506458	N	N	0	N	00	N
14	20231129	120355	57	100.00	KOSDAQ		금속	N	N	N	N		N	1439	-120	5	-7.70	386322345	266616	8.49	1501	1526	1417	2025	1092	1559	1448.89	3.16	0	-32670	2053	1806	1613	1366	1173	1929	1489	80	466	500	1090	1	1	16008325	230	-1.47	0.62	12	1.67	-978.00	2311.00	2555	20230621	-43.68	1050	20231019	37.05	2555	-43.68	20230621	1050	37.05	20231019	2555	-43.68	20230621	1050	37.05	20231019	0.33	N	023790	500	80 억		506458	N	N	0	N	00	N
15	20231129	110354	57	100.00	KOSDAQ		금속	N	N	N	N		N	1427	-132	5	-8.47	345761537	238375	7.59	1501	1526	1417	2025	1092	1559	1450.40	3.16	0	-29233	2053	1806	1613	1366	1173	1929	1489	80	466	500	1090	1	1	16008325	228	-1.46	0.62	12	1.49	-978.00	2311.00	2555	20230621	-44.15	1050	20231019	35.90	2555	-44.15	20230621	1050	35.90	20231019	2555	-44.15	20230621	1050	35.90	20231019	0.33	N	023790	500	80 억		506458	N	N	0	N	00	N
16	20231129	100351	57	100.00	KOSDAQ		금속	N	N	N	N		N	1432	-127	5	-8.15	259566304	177855	5.66	1501	1526	1430	2025	1092	1559	1459.30	3.16	0	-28882	2053	1806	1613	1366	1173	1929	1489	80	466	500	1090	1	1	16008325	229	-1.46	0.62	12	1.11	-978.00	2311.00	2555	20230621	-43.95	1050	20231019	36.38	2555	-43.95	20230621	1050	36.38	20231019	2555	-43.95	20230621	1050	36.38	20231019	0.33	N	023790	500	80 억		506458	N	N	0	N	00	N
17	20231129	090351	57	100.00	KOSDAQ		금속	N	N	N	N		N	1466	-93	5	-5.97	76541893	51480	1.64	1501	1526	1453	2025	1092	1559	1486.52	3.16	0	-3655	2053	1806	1613	1366	1173	1929	1489	80	466	500	1090	1	1	16008325	235	-1.50	0.63	12	0.32	-978.00	2311.00	2555	20230621	-42.62	1050	20231019	39.62	2555	-42.62	20230621	1050	39.62	20231019	2555	-42.62	20230621	1050	39.62	20231019	0.33	N	023790	500	80 억		506458	N	N	0	N	00	N
18	20231128	160353	57	100.00	KOSDAQ		금속	N	N	N	N		N	1559	89	2	6.05	5322754045	3125726	2913.21	1454	1860	1420	1911	1029	1470	1703.06	3.05	0	27302	1628	1549	1454	1375	1280	1501	1327	80	441	500	1020	1	1	16008325	250	-1.59	0.67	12	19.53	-978.00	2311.00	2555	20230621	-38.98	1050	20231019	48.48	2555	-38.98	20230621	1050	48.48	20231019	2555	-38.98	20230621	1050	48.48	20231019	0.33	N	023790	500	80 억		488191	N	N	0	N	00	N
19	20231128	150330	57	100.00	KOSDAQ		금속	N	N	N	N		N	1536	66	2	4.49	5206870354	3051325	2843.86	1454	1860	1420	1911	1029	1470	1706.43	3.05	0	21390	1628	1549	1454	1375	1280	1501	1327	80	441	500	1020	1	1	16008325	246	-1.57	0.66	12	19.06	-978.00	2311.00	2555	20230621	-39.88	1050	20231019	46.29	2555	-39.88	20230621	1050	46.29	20231019	2555	-39.88	20230621	1050	46.29	20231019	0.33	N	023790	500	80 억		488191	N	N	0	N	00	N
20	20231128	140351	57	100.00	KOSDAQ		금속	N	N	N	N		N	1565	95	2	6.46	4948656352	2885061	2688.91	1454	1860	1420	1911	1029	1470	1715.27	3.05	0	-4333	1628	1549	1454	1375	1280	1501	1327	80	441	500	1020	1	1	16008325	251	-1.60	0.68	12	18.02	-978.00	2311.00	2555	20230621	-38.75	1050	20231019	49.05	2555	-38.75	20230621	1050	49.05	20231019	2555	-38.75	20230621	1050	49.05	20231019	0.33	N	023790	500	80 억		488191	N	N	0	N	00	N
21	20231128	130350	57	100.00	KOSDAQ		금속	N	N	N	N		N	1743	273	2	18.57	3495369022	2016077	1879.00	1454	1860	1420	1911	1029	1470	1733.75	3.05	0	-12223	1628	1549	1454	1375	1280	1501	1327	80	441	500	1020	1	1	16008325	279	-1.78	0.75	12	12.59	-978.00	2311.00	2555	20230621	-31.78	1050	20231019	66.00	2555	-31.78	20230621	1050	66.00	20231019	2555	-31.78	20230621	1050	66.00	20231019	0.33	N	023790	500	80 억		488191	N	N	0	N	00	N
22	20231128	120350	57	100.00	KOSDAQ		금속	N	N	N	N		N	1497	27	2	1.84	91469086	62821	58.55	1454	1538	1420	1911	1029	1470	1456.03	3.05	0	-2903	1628	1549	1454	1375	1280	1501	1327	80	441	500	1020	1	1	16008325	240	-1.53	0.65	12	0.39	-978.00	2311.00	2555	20230621	-41.41	1050	20231019	42.57	2555	-41.41	20230621	1050	42.57	20231019	2555	-41.41	20230621	1050	42.57	20231019	0.33	N	023790	500	80 억		488191	N	N	0	N	00	N
23	20231128	110350	57	100.00	KOSDAQ		금속	N	N	N	N		N	1474	4	2	0.27	77601576	53539	49.90	1454	1538	1420	1911	1029	1470	1449.44	3.05	0	-405	1628	1549	1454	1375	1280	1501	1327	80	441	500	1020	1	1	16008325	236	-1.51	0.64	12	0.33	-978.00	2311.00	2555	20230621	-42.31	1050	20231019	40.38	2555	-42.31	20230621	1050	40.38	20231019	2555	-42.31	20230621	1050	40.38	20231019	0.33	N	023790	500	80 억		488191	N	N	0	N	00	N
24	20231128	100351	57	100.00	KOSDAQ		금속	N	N	N	N		N	1423	-47	5	-3.20	25429996	17775	16.57	1454	1454	1420	1911	1029	1470	1430.66	3.05	0	-5133	1628	1549	1454	1375	1280	1501	1327	80	441	500	1020	1	1	16008325	228	-1.46	0.62	12	0.11	-978.00	2311.00	2555	20230621	-44.31	1050	20231019	35.52	2555	-44.31	20230621	1050	35.52	20231019	2555	-44.31	20230621	1050	35.52	20231019	0.33	N	023790	500	80 억		488191	N	N	0	N	00	N
25	20231128	090349	57	100.00	KOSDAQ		금속	N	N	N	N		N	1431	-39	5	-2.65	2921824	2014	1.88	1454	1454	1431	1911	1029	1470	1450.76	3.05	0	-661	1628	1549	1454	1375	1280	1501	1327	80	441	500	1020	1	1	16008325	229	-1.46	0.62	12	0.01	-978.00	2311.00	2555	20230621	-43.99	1050	20231019	36.29	2555	-43.99	20230621	1050	36.29	20231019	2555	-43.99	20230621	1050	36.29	20231019	0.33	N	023790	500	80 억		488191	N	N	0	N	00	N
26	20231127	160351	57	100.00	KOSDAQ		금속	N	N	N	N		N	1470	-37	5	-2.46	155349931	107173	115.74	1507	1533	1359	1959	1055	1507	1449.52	3.05	0	227	1612	1559	1533	1480	1454	1546	1467	80	452	500	1050	1	1	16008325	235	-1.50	0.64	12	0.67	-978.00	2311.00	2555	20230621	-42.47	1050	20231019	40.00	2555	-42.47	20230621	1050	40.00	20231019	2555	-42.47	20230621	1050	40.00	20231019	0.34	N	023790	500	80 억		487964	N	N	0	N	00	N
27	20231127	150350	57	100.00	KOSDAQ		금속	N	N	N	N		N	1429	-78	5	-5.18	145081452	100142	108.15	1507	1533	1359	1959	1055	1507	1448.76	3.05	0	1083	1612	1559	1533	1480	1454	1546	1467	80	452	500	1050	1	1	16008325	229	-1.46	0.62	12	0.63	-978.00	2311.00	2555	20230621	-44.07	1050	20231019	36.10	2555	-44.07	20230621	1050	36.10	20231019	2555	-44.07	20230621	1050	36.10	20231019	0.34	N	023790	500	80 억		487964	N	N	0	N	00	N
28	20231127	140352	57	100.00	KOSDAQ		금속	N	N	N	N		N	1429	-78	5	-5.18	134022859	92368	99.75	1507	1533	1359	1959	1055	1507	1450.97	3.05	0	1661	1612	1559	1533	1480	1454	1546	1467	80	452	500	1050	1	1	16008325	229	-1.46	0.62	12	0.58	-978.00	2311.00	2555	20230621	-44.07	1050	20231019	36.10	2555	-44.07	20230621	1050	36.10	20231019	2555	-44.07	20230621	1050	36.10	20231019	0.34	N	023790	500	80 억		487964	N	N	0	N	00	N
29	20231127	130351	57	100.00	KOSDAQ		금속	N	N	N	N		N	1425	-82	5	-5.44	116681368	80176	86.59	1507	1533	1359	1959	1055	1507	1455.32	3.05	0	3999	1612	1559	1533	1480	1454	1546	1467	80	452	500	1050	1	1	16008325	228	-1.46	0.62	12	0.50	-978.00	2311.00	2555	20230621	-44.23	1050	20231019	35.71	2555	-44.23	20230621	1050	35.71	20231019	2555	-44.23	20230621	1050	35.71	20231019	0.34	N	023790	500	80 억		487964	N	N	0	N	00	N
30	20231127	120351	57	100.00	KOSDAQ		금속	N	N	N	N		N	1467	-40	5	-2.65	65357515	44052	47.57	1507	1533	1411	1959	1055	1507	1483.64	3.05	0	804	1612	1559	1533	1480	1454	1546	1467	80	452	500	1050	1	1	16008325	235	-1.50	0.63	12	0.28	-978.00	2311.00	2555	20230621	-42.58	1050	20231019	39.71	2555	-42.58	20230621	1050	39.71	20231019	2555	-42.58	20230621	1050	39.71	20231019	0.34	N	023790	500	80 억		487964	N	N	0	N	00	N
31	20231127	110347	57	100.00	KOSDAQ		금속	N	N	N	N		N	1470	-37	5	-2.46	59877282	40329	43.55	1507	1533	1411	1959	1055	1507	1484.72	3.05	0	2675	1612	1559	1533	1480	1454	1546	1467	80	452	500	1050	1	1	16008325	235	-1.50	0.64	12	0.25	-978.00	2311.00	2555	20230621	-42.47	1050	20231019	40.00	2555	-42.47	20230621	1050	40.00	20231019	2555	-42.47	20230621	1050	40.00	20231019	0.34	N	023790	500	80 억		487964	N	N	0	N	00	N
32	20231127	100345	57	100.00	KOSDAQ		금속	N	N	N	N		N	1491	-16	5	-1.06	33985286	22651	24.46	1507	1533	1491	1959	1055	1507	1500.39	3.05	0	-1496	1612	1559	1533	1480	1454	1546	1467	80	452	500	1050	1	1	16008325	239	-1.52	0.65	12	0.14	-978.00	2311.00	2555	20230621	-41.64	1050	20231019	42.00	2555	-41.64	20230621	1050	42.00	20231019	2555	-41.64	20230621	1050	42.00	20231019	0.34	N	023790	500	80 억		487964	N	N	0	N	00	N
33	20231127	090347	57	100.00	KOSDAQ		금속	N	N	N	N		N	1512	5	2	0.33	3235659	2139	2.31	1507	1533	1507	1959	1055	1507	1512.70	3.05	0	-262	1612	1559	1533	1480	1454	1546	1467	80	452	500	1050	1	1	16008325	242	-1.55	0.65	12	0.01	-978.00	2311.00	2555	20230621	-40.82	1050	20231019	44.00	2555	-40.82	20230621	1050	44.00	20231019	2555	-40.82	20230621	1050	44.00	20231019	0.34	N	023790	500	80 억		487964	N	N	0	N	00	N
34	20231124	160343	57	100.00	KOSDAQ		금속	N	N	N	N		N	1507	-37	5	-2.40	140514941	92323	48.50	1530	1586	1507	2005	1081	1544	1522.00	3.15	0	-15667	1608	1576	1560	1528	1512	1568	1520	80	461	500	1080	1	1	16008325	241	-1.54	0.65	12	0.58	-978.00	2311.00	2555	20230621	-41.02	1050	20231019	43.52	2555	-41.02	20230621	1050	43.52	20231019	2555	-41.02	20230621	1050	43.52	20231019	0.36	N	023790	500	80 억		503631	N	N	0	N	00	N
35	20231124	150349	57	100.00	KOSDAQ		금속	N	N	N	N		N	1507	-37	5	-2.40	132664936	87115	45.76	1530	1586	1507	2005	1081	1544	1522.87	3.15	0	-13168	1608	1576	1560	1528	1512	1568	1520	80	461	500	1080	1	1	16008325	241	-1.54	0.65	12	0.54	-978.00	2311.00	2555	20230621	-41.02	1050	20231019	43.52	2555	-41.02	20230621	1050	43.52	20231019	2555	-41.02	20230621	1050	43.52	20231019	0.36	N	023790	500	80 억		503631	N	N	0	N	00	N
36	20231124	140349	57	100.00	KOSDAQ		금속	N	N	N	N		N	1517	-27	5	-1.75	110682331	72555	38.12	1530	1586	1508	2005	1081	1544	1525.50	3.15	0	-6139	1608	1576	1560	1528	1512	1568	1520	80	461	500	1080	1	1	16008325	243	-1.55	0.66	12	0.45	-978.00	2311.00	2555	20230621	-40.63	1050	20231019	44.48	2555	-40.63	20230621	1050	44.48	20231019	2555	-40.63	20230621	1050	44.48	20231019	0.36	N	023790	500	80 억		503631	N	N	0	N	00	N
37	20231124	130347	57	100.00	KOSDAQ		금속	N	N	N	N		N	1515	-29	5	-1.88	100878751	66075	34.71	1530	1586	1511	2005	1081	1544	1526.73	3.15	0	-2692	1608	1576	1560	1528	1512	1568	1520	80	461	500	1080	1	1	16008325	243	-1.55	0.66	12	0.41	-978.00	2311.00	2555	20230621	-40.70	1050	20231019	44.29	2555	-40.70	20230621	1050	44.29	20231019	2555	-40.70	20230621	1050	44.29	20231019	0.36	N	023790	500	80 억		503631	N	N	0	N	00	N
38	20231124	120350	57	100.00	KOSDAQ		금속	N	N	N	N		N	1522	-22	5	-1.42	78202883	51142	26.87	1530	1586	1515	2005	1081	1544	1529.13	3.15	0	-1495	1608	1576	1560	1528	1512	1568	1520	80	461	500	1080	1	1	16008325	244	-1.56	0.66	12	0.32	-978.00	2311.00	2555	20230621	-40.43	1050	20231019	44.95	2555	-40.43	20230621	1050	44.95	20231019	2555	-40.43	20230621	1050	44.95	20231019	0.36	N	023790	500	80 억		503631	N	N	0	N	00	N
39	20231124	110347	57	100.00	KOSDAQ		금속	N	N	N	N		N	1528	-16	5	-1.04	53560436	34962	18.37	1530	1586	1515	2005	1081	1544	1531.96	3.15	0	2210	1608	1576	1560	1528	1512	1568	1520	80	461	500	1080	1	1	16008325	245	-1.56	0.66	12	0.22	-978.00	2311.00	2555	20230621	-40.20	1050	20231019	45.52	2555	-40.20	20230621	1050	45.52	20231019	2555	-40.20	20230621	1050	45.52	20231019	0.36	N	023790	500	80 억		503631	N	N	0	N	00	N
40	20231124	100346	57	100.00	KOSDAQ		금속	N	N	N	N		N	1527	-17	5	-1.10	38138576	24877	13.07	1530	1586	1515	2005	1081	1544	1533.09	3.15	0	1994	1608	1576	1560	1528	1512	1568	1520	80	461	500	1080	1	1	16008325	244	-1.56	0.66	12	0.16	-978.00	2311.00	2555	20230621	-40.23	1050	20231019	45.43	2555	-40.23	20230621	1050	45.43	20231019	2555	-40.23	20230621	1050	45.43	20231019	0.36	N	023790	500	80 억		503631	N	N	0	N	00	N
41	20231124	090346	57	100.00	KOSDAQ		금속	N	N	N	N		N	1586	42	2	2.72	5243398	3417	1.80	1530	1586	1525	2005	1081	1544	1534.50	3.15	0	-1650	1608	1576	1560	1528	1512	1568	1520	80	461	500	1080	1	1	16008325	254	-1.62	0.69	12	0.02	-978.00	2311.00	2555	20230621	-37.93	1050	20231019	51.05	2555	-37.93	20230621	1050	51.05	20231019	2555	-37.93	20230621	1050	51.05	20231019	0.36	N	023790	500	80 억		503631	N	N	0	N	00	N
42	20231123	160342	57	100.00	KOSDAQ		금속	N	N	N	N		N	1544	14	2	0.92	295074035	189044	73.19	1564	1592	1544	1989	1071	1530	1560.90	3.15	0	-562	1682	1605	1564	1487	1446	1585	1467	80	459	500	1070	1	1	16008325	247	-1.58	0.67	12	1.18	-978.00	2311.00	2555	20230621	-39.57	1050	20231019	47.05	2555	-39.57	20230621	1050	47.05	20231019	2555	-39.57	20230621	1050	47.05	20231019	0.47	N	023790	500	80 억		504193	N	N	0	N	00	N
43	20231123	150354	57	100.00	KOSDAQ		금속	N	N	N	N		N	1562	32	2	2.09	239066375	152847	59.18	1564	1592	1544	1989	1071	1530	1564.12	3.15	0	-2027	1682	1605	1564	1487	1446	1585	1467	80	459	500	1070	1	1	16008325	250	-1.60	0.68	12	0.95	-978.00	2311.00	2555	20230621	-38.86	1050	20231019	48.76	2555	-38.86	20230621	1050	48.76	20231019	2555	-38.86	20230621	1050	48.76	20231019	0.47	N	023790	500	80 억		504193	N	N	0	N	00	N
44	20231123	140349	57	100.00	KOSDAQ		금속	N	N	N	N		N	1578	48	2	3.14	210457273	134491	52.07	1564	1592	1544	1989	1071	1530	1564.88	3.15	0	-1172	1682	1605	1564	1487	1446	1585	1467	80	459	500	1070	1	1	16008325	253	-1.61	0.68	12	0.84	-978.00	2311.00	2555	20230621	-38.24	1050	20231019	50.29	2555	-38.24	20230621	1050	50.29	20231019	2555	-38.24	20230621	1050	50.29	20231019	0.47	N	023790	500	80 억		504193	N	N	0	N	00	N
45	20231123	130352	57	100.00	KOSDAQ		금속	N	N	N	N		N	1550	20	2	1.31	162824792	104218	40.35	1564	1592	1544	1989	1071	1530	1562.39	3.15	0	2006	1682	1605	1564	1487	1446	1585	1467	80	459	500	1070	1	1	16008325	248	-1.58	0.67	12	0.65	-978.00	2311.00	2555	20230621	-39.33	1050	20231019	47.62	2555	-39.33	20230621	1050	47.62	20231019	2555	-39.33	20230621	1050	47.62	20231019	0.47	N	023790	500	80 억		504193	N	N	0	N	00	N
46	20231123	120346	57	100.00	KOSDAQ		금속	N	N	N	N		N	1553	23	2	1.50	143973483	92065	35.64	1564	1592	1544	1989	1071	1530	1563.88	3.15	0	4417	1682	1605	1564	1487	1446	1585	1467	80	459	500	1070	1	1	16008325	249	-1.59	0.67	12	0.58	-978.00	2311.00	2555	20230621	-39.22	1050	20231019	47.90	2555	-39.22	20230621	1050	47.90	20231019	2555	-39.22	20230621	1050	47.90	20231019	0.47	N	023790	500	80 억		504193	N	N	0	N	00	N
47	20231123	110353	57	100.00	KOSDAQ		금속	N	N	N	N		N	1560	30	2	1.96	128557352	82158	31.81	1564	1592	1544	1989	1071	1530	1564.82	3.15	0	5023	1682	1605	1564	1487	1446	1585	1467	80	459	500	1070	1	1	16008325	250	-1.60	0.68	12	0.51	-978.00	2311.00	2555	20230621	-38.94	1050	20231019	48.57	2555	-38.94	20230621	1050	48.57	20231019	2555	-38.94	20230621	1050	48.57	20231019	0.47	N	023790	500	80 억		504193	N	N	0	N	00	N
48	20231123	100348	57	100.00	KOSDAQ		금속	N	N	N	N		N	1578	48	2	3.14	101166920	64495	24.97	1564	1592	1544	1989	1071	1530	1568.69	3.15	0	3233	1682	1605	1564	1487	1446	1585	1467	80	459	500	1070	1	1	16008325	253	-1.61	0.68	12	0.40	-978.00	2311.00	2555	20230621	-38.24	1050	20231019	50.29	2555	-38.24	20230621	1050	50.29	20231019	2555	-38.24	20230621	1050	50.29	20231019	0.47	N	023790	500	80 억		504193	N	N	0	N	00	N
49	20231123	090344	57	100.00	KOSDAQ		금속	N	N	N	N		N	1591	61	2	3.99	24576295	15572	6.03	1564	1592	1563	1989	1071	1530	1578.68	3.15	0	-2880	1682	1605	1564	1487	1446	1585	1467	80	459	500	1070	1	1	16008325	255	-1.63	0.69	12	0.10	-978.00	2311.00	2555	20230621	-37.73	1050	20231019	51.52	2555	-37.73	20230621	1050	51.52	20231019	2555	-37.73	20230621	1050	51.52	20231019	0.47	N	023790	500	80 억		504193	N	N	0	N	00	N
50	20231122	160336	57	100.00	KOSDAQ		금속	N	N	N	N		N	1530	-90	5	-5.56	400310271	255424	8.48	1620	1641	1523	2105	1134	1620	1567.04	3.26	0	-18320	1952	1786	1584	1418	1216	1869	1501	80	485	500	1130	1	1	16008325	245	-1.56	0.66	12	1.60	-978.00	2311.00	2555	20230621	-40.12	1050	20231019	45.71	2555	-40.12	20230621	1050	45.71	20231019	2555	-40.12	20230621	1050	45.71	20231019	0.40	N	023790	500	80 억		522512	N	N	0	N	00	N
51	20231122	150343	57	100.00	KOSDAQ		금속	N	N	N	N		N	1542	-78	5	-4.81	375481654	239222	7.94	1620	1641	1540	2105	1134	1620	1569.36	3.26	0	-17373	1952	1786	1584	1418	1216	1869	1501	80	485	500	1130	1	1	16008325	247	-1.58	0.67	12	1.49	-978.00	2311.00	2555	20230621	-39.65	1050	20231019	46.86	2555	-39.65	20230621	1050	46.86	20231019	2555	-39.65	20230621	1050	46.86	20231019	0.40	N	023790	500	80 억		522512	N	N	0	N	00	N
52	20231122	140337	57	100.00	KOSDAQ		금속	N	N	N	N		N	1556	-64	5	-3.95	344560799	219263	7.28	1620	1641	1543	2105	1134	1620	1571.20	3.26	0	-15156	1952	1786	1584	1418	1216	1869	1501	80	485	500	1130	1	1	16008325	249	-1.59	0.67	12	1.37	-978.00	2311.00	2555	20230621	-39.10	1050	20231019	48.19	2555	-39.10	20230621	1050	48.19	20231019	2555	-39.10	20230621	1050	48.19	20231019	0.40	N	023790	500	80 억		522512	N	N	0	N	00	N
53	20231122	130349	57	100.00	KOSDAQ		금속	N	N	N	N		N	1554	-66	5	-4.07	319007163	202858	6.73	1620	1641	1543	2105	1134	1620	1572.30	3.26	0	-14081	1952	1786	1584	1418	1216	1869	1501	80	485	500	1130	1	1	16008325	249	-1.59	0.67	12	1.27	-978.00	2311.00	2555	20230621	-39.18	1050	20231019	48.00	2555	-39.18	20230621	1050	48.00	20231019	2555	-39.18	20230621	1050	48.00	20231019	0.40	N	023790	500	80 억		522512	N	N	0	N	00	N
54	20231122	120351	57	100.00	KOSDAQ		금속	N	N	N	N		N	1557	-63	5	-3.89	283401718	179890	5.97	1620	1641	1553	2105	1134	1620	1575.14	3.26	0	-10589	1952	1786	1584	1418	1216	1869	1501	80	485	500	1130	1	1	16008325	249	-1.59	0.67	12	1.12	-978.00	2311.00	2555	20230621	-39.06	1050	20231019	48.29	2555	-39.06	20230621	1050	48.29	20231019	2555	-39.06	20230621	1050	48.29	20231019	0.40	N	023790	500	80 억		522512	N	N	0	N	00	N
55	20231122	110403	57	100.00	KOSDAQ		금속	N	N	N	N		N	1558	-62	5	-3.83	259439016	164506	5.46	1620	1641	1553	2105	1134	1620	1576.78	3.26	0	-8944	1952	1786	1584	1418	1216	1869	1501	80	485	500	1130	1	1	16008325	249	-1.59	0.67	12	1.03	-978.00	2311.00	2555	20230621	-39.02	1050	20231019	48.38	2555	-39.02	20230621	1050	48.38	20231019	2555	-39.02	20230621	1050	48.38	20231019	0.40	N	023790	500	80 억		522512	N	N	0	N	00	N
56	20231122	100355	57	100.00	KOSDAQ		금속	N	N	N	N		N	1580	-40	5	-2.47	196672475	124429	4.13	1620	1641	1553	2105	1134	1620	1580.24	3.26	0	-5206	1952	1786	1584	1418	1216	1869	1501	80	485	500	1130	1	1	16008325	253	-1.62	0.68	12	0.78	-978.00	2311.00	2555	20230621	-38.16	1050	20231019	50.48	2555	-38.16	20230621	1050	50.48	20231019	2555	-38.16	20230621	1050	50.48	20231019	0.40	N	023790	500	80 억		522512	N	N	0	N	00	N
57	20231122	090337	57	100.00	KOSDAQ		금속	N	N	N	N		N	1574	-46	5	-2.84	73312493	45747	1.52	1620	1641	1570	2105	1134	1620	1602.12	3.26	0	-9439	1952	1786	1584	1418	1216	1869	1501	80	485	500	1130	1	1	16008325	252	-1.61	0.68	12	0.29	-978.00	2311.00	2555	20230621	-38.40	1050	20231019	49.90	2555	-38.40	20230621	1050	49.90	20231019	2555	-38.40	20230621	1050	49.90	20231019	0.40	N	023790	500	80 억		522512	N	N	0	N	00	N
58	20231121	160340	57	100.00	KOSDAQ		금속	N	N	N	N		N	1620	217	2	15.47	4869751064	3004845	1463.47	1403	1750	1382	1823	983	1403	1620.63	3.35	0	-14504	1545	1474	1438	1367	1331	1456	1349	80	420	500	980	1	1	16008325	259	-1.66	0.70	12	18.77	-978.00	2311.00	2555	20230621	-36.59	1050	20231019	54.29	2555	-36.59	20230621	1050	54.29	20231019	2555	-36.59	20230621	1050	54.29	20231019	0.35	N	023790	500	80 억		537016	N	N	0	N	00	N
59	20231121	150340	57	100.00	KOSDAQ		금속	N	N	N	N		N	1574	171	2	12.19	4760822951	2936174	1430.03	1403	1750	1382	1823	983	1403	1621.44	3.35	0	-16413	1545	1474	1438	1367	1331	1456	1349	80	420	500	980	1	1	16008325	252	-1.61	0.68	12	18.34	-978.00	2311.00	2555	20230621	-38.40	1050	20231019	49.90	2555	-38.40	20230621	1050	49.90	20231019	2555	-38.40	20230621	1050	49.90	20231019	0.35	N	023790	500	80 억		537016	N	N	0	N	00	N
60	20231121	140336	57	100.00	KOSDAQ		금속	N	N	N	N		N	1581	178	2	12.69	4636399491	2857140	1391.53	1403	1750	1382	1823	983	1403	1622.74	3.35	0	-17055	1545	1474	1438	1367	1331	1456	1349	80	420	500	980	1	1	16008325	253	-1.62	0.68	12	17.85	-978.00	2311.00	2555	20230621	-38.12	1050	20231019	50.57	2555	-38.12	20230621	1050	50.57	20231019	2555	-38.12	20230621	1050	50.57	20231019	0.35	N	023790	500	80 억		537016	N	N	0	N	00	N
61	20231121	130337	57	100.00	KOSDAQ		금속	N	N	N	N		N	1626	223	2	15.89	3236016049	1999845	974.00	1403	1750	1382	1823	983	1403	1618.13	3.35	0	-15917	1545	1474	1438	1367	1331	1456	1349	80	420	500	980	1	1	16008325	260	-1.66	0.70	12	12.49	-978.00	2311.00	2555	20230621	-36.36	1050	20231019	54.86	2555	-36.36	20230621	1050	54.86	20231019	2555	-36.36	20230621	1050	54.86	20231019	0.35	N	023790	500	80 억		537016	N	N	0	N	00	N
62	20231121	120335	57	100.00	KOSDAQ		금속	N	N	N	N		N	1542	139	2	9.91	2781978704	1713374	834.48	1403	1750	1382	1823	983	1403	1623.68	3.35	0	-11914	1545	1474	1438	1367	1331	1456	1349	80	420	500	980	1	1	16008325	247	-1.58	0.67	12	10.70	-978.00	2311.00	2555	20230621	-39.65	1050	20231019	46.86	2555	-39.65	20230621	1050	46.86	20231019	2555	-39.65	20230621	1050	46.86	20231019	0.35	N	023790	500	80 억		537016	N	N	0	N	00	N
63	20231121	110334	57	100.00	KOSDAQ		금속	N	N	N	N		N	1586	183	2	13.04	2514380435	1539257	749.68	1403	1750	1382	1823	983	1403	1633.50	3.35	0	-12552	1545	1474	1438	1367	1331	1456	1349	80	420	500	980	1	1	16008325	254	-1.62	0.69	12	9.62	-978.00	2311.00	2555	20230621	-37.93	1050	20231019	51.05	2555	-37.93	20230621	1050	51.05	20231019	2555	-37.93	20230621	1050	51.05	20231019	0.35	N	023790	500	80 억		537016	N	N	0	N	00	N
64	20231121	100327	57	100.00	KOSDAQ		금속	N	N	N	N		N	1409	6	2	0.43	39261532	28214	13.74	1403	1410	1382	1823	983	1403	1391.56	3.35	0	2702	1545	1474	1438	1367	1331	1456	1349	80	420	500	980	1	1	16008325	226	-1.44	0.61	12	0.18	-978.00	2311.00	2555	20230621	-44.85	1050	20231019	34.19	2555	-44.85	20230621	1050	34.19	20231019	2555	-44.85	20230621	1050	34.19	20231019	0.35	N	023790	500	80 억		537016	N	N	0	N	00	N
65	20231121	090332	57	100.00	KOSDAQ		금속	N	N	N	N		N	1402	-1	5	-0.07	6499480	4631	2.26	1403	1410	1402	1823	983	1403	1403.47	3.35	0	-1242	1545	1474	1438	1367	1331	1456	1349	80	420	500	980	1	1	16008325	224	-1.43	0.61	12	0.03	-978.00	2311.00	2555	20230621	-45.13	1050	20231019	33.52	2555	-45.13	20230621	1050	33.52	20231019	2555	-45.13	20230621	1050	33.52	20231019	0.35	N	023790	500	80 억		537016	N	N	0	N	00	N
66	20231120	160332	57	100.00	KOSDAQ		금속	N	N	N	N		N	1403	-94	5	-6.28	295053757	203494	183.53	1497	1509	1402	1946	1048	1497	1449.97	3.44	0	-13344	1563	1529	1512	1478	1461	1521	1470	80	449	500	1040	1	1	16008325	225	-1.43	0.61	12	1.27	-978.00	2311.00	2555	20230621	-45.09	1050	20231019	33.62	2555	-45.09	20230621	1050	33.62	20231019	2555	-45.09	20230621	1050	33.62	20231019	0.34	N	023790	500	80 억		550326	N	N	0	N	00	N
67	20231120	150335	57	100.00	KOSDAQ		금속	N	N	N	N		N	1415	-82	5	-5.48	266101607	182882	164.94	1497	1509	1402	1946	1048	1497	1455.05	3.44	0	-12546	1563	1529	1512	1478	1461	1521	1470	80	449	500	1040	1	1	16008325	227	-1.45	0.61	12	1.14	-978.00	2311.00	2555	20230621	-44.62	1050	20231019	34.76	2555	-44.62	20230621	1050	34.76	20231019	2555	-44.62	20230621	1050	34.76	20231019	0.34	N	023790	500	80 억		550326	N	N	0	N	00	N
68	20231120	140335	57	100.00	KOSDAQ		금속	N	N	N	N		N	1417	-80	5	-5.34	211905555	144435	130.27	1497	1509	1402	1946	1048	1497	1467.13	3.44	0	-11214	1563	1529	1512	1478	1461	1521	1470	80	449	500	1040	1	1	16008325	227	-1.45	0.61	12	0.90	-978.00	2311.00	2555	20230621	-44.54	1050	20231019	34.95	2555	-44.54	20230621	1050	34.95	20231019	2555	-44.54	20230621	1050	34.95	20231019	0.34	N	023790	500	80 억		550326	N	N	0	N	00	N
69	20231120	130332	57	100.00	KOSDAQ		금속	N	N	N	N		N	1444	-53	5	-3.54	176336937	119536	107.81	1497	1509	1441	1946	1048	1497	1475.18	3.44	0	-7324	1563	1529	1512	1478	1461	1521	1470	80	449	500	1040	1	1	16008325	231	-1.48	0.62	12	0.75	-978.00	2311.00	2555	20230621	-43.48	1050	20231019	37.52	2555	-43.48	20230621	1050	37.52	20231019	2555	-43.48	20230621	1050	37.52	20231019	0.34	N	023790	500	80 억		550326	N	N	0	N	00	N
70	20231120	120333	57	100.00	KOSDAQ		금속	N	N	N	N		N	1447	-50	5	-3.34	166765128	112910	101.84	1497	1509	1442	1946	1048	1497	1476.97	3.44	0	-5310	1563	1529	1512	1478	1461	1521	1470	80	449	500	1040	1	1	16008325	232	-1.48	0.63	12	0.71	-978.00	2311.00	2555	20230621	-43.37	1050	20231019	37.81	2555	-43.37	20230621	1050	37.81	20231019	2555	-43.37	20230621	1050	37.81	20231019	0.34	N	023790	500	80 억		550326	N	N	0	N	00	N
71	20231120	110332	57	100.00	KOSDAQ		금속	N	N	N	N		N	1451	-46	5	-3.07	156025194	105498	95.15	1497	1509	1442	1946	1048	1497	1478.94	3.44	0	-4132	1563	1529	1512	1478	1461	1521	1470	80	449	500	1040	1	1	16008325	232	-1.48	0.63	12	0.66	-978.00	2311.00	2555	20230621	-43.21	1050	20231019	38.19	2555	-43.21	20230621	1050	38.19	20231019	2555	-43.21	20230621	1050	38.19	20231019	0.34	N	023790	500	80 억		550326	N	N	0	N	00	N
72	20231120	100331	57	100.00	KOSDAQ		금속	N	N	N	N		N	1480	-17	5	-1.14	95853321	64234	57.93	1497	1509	1475	1946	1048	1497	1492.25	3.44	0	-3810	1563	1529	1512	1478	1461	1521	1470	80	449	500	1040	1	1	16008325	237	-1.51	0.64	12	0.40	-978.00	2311.00	2555	20230621	-42.07	1050	20231019	40.95	2555	-42.07	20230621	1050	40.95	20231019	2555	-42.07	20230621	1050	40.95	20231019	0.34	N	023790	500	80 억		550326	N	N	0	N	00	N
73	20231120	090333	57	100.00	KOSDAQ		금속	N	N	N	N		N	1491	-6	5	-0.40	19368086	12964	11.69	1497	1497	1491	1946	1048	1497	1493.99	3.44	0	828	1563	1529	1512	1478	1461	1521	1470	80	449	500	1040	1	1	16008325	239	-1.52	0.65	12	0.08	-978.00	2311.00	2555	20230621	-41.64	1050	20231019	42.00	2555	-41.64	20230621	1050	42.00	20231019	2555	-41.64	20230621	1050	42.00	20231019	0.34	N	023790	500	80 억		550326	N	N	0	N	00	N
74	20231117	160340	57	100.00	KOSDAQ		금속	N	N	N	N		N	1497	-83	5	-5.25	162545258	107816	33.68	1546	1546	1495	2050	1106	1580	1507.62	3.52	0	-13201	1680	1629	1557	1506	1434	1594	1471	80	470	500	1100	1	1	16008325	240	-1.53	0.65	12	0.67	-978.00	2311.00	2555	20230621	-41.41	1050	20231019	42.57	2555	-41.41	20230621	1050	42.57	20231019	2555	-41.41	20230621	1050	42.57	20231019	0.39	N	023790	500	80 억		563494	N	N	0	N	00	N
75	20231117	150342	57	100.00	KOSDAQ		금속	N	N	N	N		N	1514	-66	5	-4.18	146041013	96805	30.24	1546	1546	1495	2050	1106	1580	1508.61	3.52	0	-12685	1680	1629	1557	1506	1434	1594	1471	80	470	500	1100	1	1	16008325	242	-1.55	0.66	12	0.60	-978.00	2311.00	2555	20230621	-40.74	1050	20231019	44.19	2555	-40.74	20230621	1050	44.19	20231019	2555	-40.74	20230621	1050	44.19	20231019	0.39	N	023790	500	80 억		563494	N	N	0	N	00	N
76	20231117	140341	57	100.00	KOSDAQ		금속	N	N	N	N		N	1512	-68	5	-4.30	134264920	88987	27.79	1546	1546	1495	2050	1106	1580	1508.81	3.52	0	-11281	1680	1629	1557	1506	1434	1594	1471	80	470	500	1100	1	1	16008325	242	-1.55	0.65	12	0.56	-978.00	2311.00	2555	20230621	-40.82	1050	20231019	44.00	2555	-40.82	20230621	1050	44.00	20231019	2555	-40.82	20230621	1050	44.00	20231019	0.39	N	023790	500	80 억		563494	N	N	0	N	00	N
77	20231117	130340	57	100.00	KOSDAQ		금속	N	N	N	N		N	1509	-71	5	-4.49	119421220	79140	24.72	1546	1546	1495	2050	1106	1580	1508.99	3.52	0	-10132	1680	1629	1557	1506	1434	1594	1471	80	470	500	1100	1	1	16008325	242	-1.54	0.65	12	0.49	-978.00	2311.00	2555	20230621	-40.94	1050	20231019	43.71	2555	-40.94	20230621	1050	43.71	20231019	2555	-40.94	20230621	1050	43.71	20231019	0.39	N	023790	500	80 억		563494	N	N	0	N	00	N
78	20231117	120340	57	100.00	KOSDAQ		금속	N	N	N	N		N	1495	-85	5	-5.38	111088607	73605	22.99	1546	1546	1495	2050	1106	1580	1509.25	3.52	0	-9736	1680	1629	1557	1506	1434	1594	1471	80	470	500	1100	1	1	16008325	239	-1.53	0.65	12	0.46	-978.00	2311.00	2555	20230621	-41.49	1050	20231019	42.38	2555	-41.49	20230621	1050	42.38	20231019	2555	-41.49	20230621	1050	42.38	20231019	0.39	N	023790	500	80 억		563494	N	N	0	N	00	N
79	20231117	110341	57	100.00	KOSDAQ		금속	N	N	N	N		N	1496	-84	5	-5.32	100110271	66266	20.70	1546	1546	1496	2050	1106	1580	1510.73	3.52	0	-8869	1680	1629	1557	1506	1434	1594	1471	80	470	500	1100	1	1	16008325	239	-1.53	0.65	12	0.41	-978.00	2311.00	2555	20230621	-41.45	1050	20231019	42.48	2555	-41.45	20230621	1050	42.48	20231019	2555	-41.45	20230621	1050	42.48	20231019	0.39	N	023790	500	80 억		563494	N	N	0	N	00	N
80	20231117	100341	57	100.00	KOSDAQ		금속	N	N	N	N		N	1506	-74	5	-4.68	83879902	55440	17.32	1546	1546	1498	2050	1106	1580	1512.99	3.52	0	-8649	1680	1629	1557	1506	1434	1594	1471	80	470	500	1100	1	1	16008325	241	-1.54	0.65	12	0.35	-978.00	2311.00	2555	20230621	-41.06	1050	20231019	43.43	2555	-41.06	20230621	1050	43.43	20231019	2555	-41.06	20230621	1050	43.43	20231019	0.39	N	023790	500	80 억		563494	N	N	0	N	00	N
81	20231117	090341	57	100.00	KOSDAQ		금속	N	N	N	N		N	1523	-57	5	-3.61	20821377	13644	4.26	1546	1546	1511	2050	1106	1580	1526.05	3.52	0	1954	1680	1629	1557	1506	1434	1594	1471	80	470	500	1100	1	1	16008325	244	-1.56	0.66	12	0.09	-978.00	2311.00	2555	20230621	-40.39	1050	20231019	45.05	2555	-40.39	20230621	1050	45.05	20231019	2555	-40.39	20230621	1050	45.05	20231019	0.39	N	023790	500	80 억		563494	N	N	0	N	00	N
82	20231116	160340	57	100.00	KOSDAQ		금속	N	N	N	N		N	1570	-23	5	-1.44	473519210	309489	47.41	1593	1608	1485	2070	1116	1593	1530.00	3.34	0	29104	1901	1746	1663	1508	1425	1705	1467	80	477	500	1110	1	1	16008325	251	-1.61	0.68	12	1.93	-978.00	2311.00	2555	20230621	-38.55	1050	20231019	49.52	2555	-38.55	20230621	1050	49.52	20231019	2555	-38.55	20230621	1050	49.52	20231019	0.40	N	023790	500	80 억		534775	N	N	0	N	00	N
83	20231116	150339	57	100.00	KOSDAQ		금속	N	N	N	N		N	1562	-31	5	-1.95	424394035	278025	42.59	1593	1608	1485	2070	1116	1593	1526.46	3.34	0	29245	1901	1746	1663	1508	1425	1705	1467	80	477	500	1110	1	1	16008325	250	-1.60	0.68	12	1.74	-978.00	2311.00	2555	20230621	-38.86	1050	20231019	48.76	2555	-38.86	20230621	1050	48.76	20231019	2555	-38.86	20230621	1050	48.76	20231019	0.40	N	023790	500	80 억		534775	N	N	0	N	00	N
84	20231116	140335	57	100.00	KOSDAQ		금속	N	N	N	N		N	1513	-80	5	-5.02	362910793	238238	36.50	1593	1608	1485	2070	1116	1593	1523.31	3.34	0	26474	1901	1746	1663	1508	1425	1705	1467	80	477	500	1110	1	1	16008325	242	-1.55	0.65	12	1.49	-978.00	2311.00	2555	20230621	-40.78	1050	20231019	44.10	2555	-40.78	20230621	1050	44.10	20231019	2555	-40.78	20230621	1050	44.10	20231019	0.40	N	023790	500	80 억		534775	N	N	0	N	00	N
85	20231116	130339	57	100.00	KOSDAQ		금속	N	N	N	N		N	1501	-92	5	-5.78	323076486	211825	32.45	1593	1608	1485	2070	1116	1593	1525.20	3.34	0	24122	1901	1746	1663	1508	1425	1705	1467	80	477	500	1110	1	1	16008325	240	-1.53	0.65	12	1.32	-978.00	2311.00	2555	20230621	-41.25	1050	20231019	42.95	2555	-41.25	20230621	1050	42.95	20231019	2555	-41.25	20230621	1050	42.95	20231019	0.40	N	023790	500	80 억		534775	N	N	0	N	00	N
86	20231116	120340	57	100.00	KOSDAQ		금속	N	N	N	N		N	1498	-95	5	-5.96	304837121	199666	30.59	1593	1608	1485	2070	1116	1593	1526.73	3.34	0	22877	1901	1746	1663	1508	1425	1705	1467	80	477	500	1110	1	1	16008325	240	-1.53	0.65	12	1.25	-978.00	2311.00	2555	20230621	-41.37	1050	20231019	42.67	2555	-41.37	20230621	1050	42.67	20231019	2555	-41.37	20230621	1050	42.67	20231019	0.40	N	023790	500	80 억		534775	N	N	0	N	00	N
87	20231116	110337	57	100.00	KOSDAQ		금속	N	N	N	N		N	1500	-93	5	-5.84	271618576	177551	27.20	1593	1608	1485	2070	1116	1593	1529.81	3.34	0	20572	1901	1746	1663	1508	1425	1705	1467	80	477	500	1110	1	1	16008325	240	-1.53	0.65	12	1.11	-978.00	2311.00	2555	20230621	-41.29	1050	20231019	42.86	2555	-41.29	20230621	1050	42.86	20231019	2555	-41.29	20230621	1050	42.86	20231019	0.40	N	023790	500	80 억		534775	N	N	0	N	00	N
88	20231116	100337	57	100.00	KOSDAQ		금속	N	N	N	N		N	1604	11	2	0.69	10497097	6580	1.01	1593	1608	1590	2070	1116	1593	1595.30	3.34	0	431	1901	1746	1663	1508	1425	1705	1467	80	477	500	1110	1	1	16008325	257	-1.64	0.69	12	0.04	-978.00	2311.00	2555	20230621	-37.22	1050	20231019	52.76	2555	-37.22	20230621	1050	52.76	20231019	2555	-37.22	20230621	1050	52.76	20231019	0.40	N	023790	500	80 억		534775	N	N	0	N	00	N
89	20231116	090336	57	100.00	KOSDAQ		금속	N	N	N	N		N	1593	0	3	0.00	0	0	0.00	0	0	0	2070	1116	1593	0.00	3.34	0	0	1901	1746	1663	1508	1425	1705	1467	80	477	500	1110	1	1	16008325	255	-1.63	0.69	12	0.00	-978.00	2311.00	2555	20230621	-37.65	1050	20231019	51.71	2555	-37.65	20230621	1050	51.71	20231019	2555	-37.65	20230621	1050	51.71	20231019	0.40	N	023790	500	80 억		534775	N	N	0	N	00	N
90	20231115	160320	57	100.00	KOSDAQ		금속	N	N	N	N		N	1593	-99	5	-5.85	1071938004	644011	14.64	1750	1818	1580	2195	1185	1692	1664.48	3.38	0	-6943	2157	1924	1777	1544	1397	1851	1471	80	503	500	1180	1	1	16008325	255	-1.63	0.69	12	4.02	-978.00	2311.00	2555	20230621	-37.65	1050	20231019	51.71	2555	-37.65	20230621	1050	51.71	20231019	2555	-37.65	20230621	1050	51.71	20231019	0.40	N	023790	500	80 억		541718	N	N	0	N	00	N
91	20231115	150341	57	100.00	KOSDAQ		금속	N	N	N	N		N	1590	-102	5	-6.03	996578653	596605	13.56	1750	1818	1588	2195	1185	1692	1670.42	3.38	0	-6862	2157	1924	1777	1544	1397	1851	1471	80	503	500	1180	1	1	16008325	255	-1.63	0.69	12	3.73	-978.00	2311.00	2555	20230621	-37.77	1050	20231019	51.43	2555	-37.77	20230621	1050	51.43	20231019	2555	-37.77	20230621	1050	51.43	20231019	0.40	N	023790	500	80 억		541718	N	N	0	N	00	N
92	20231115	140345	57	100.00	KOSDAQ		금속	N	N	N	N		N	1630	-62	5	-3.66	880232836	524242	11.92	1750	1818	1608	2195	1185	1692	1679.06	3.38	0	-4940	2157	1924	1777	1544	1397	1851	1471	80	503	500	1180	1	1	16008325	261	-1.67	0.71	12	3.27	-978.00	2311.00	2555	20230621	-36.20	1050	20231019	55.24	2555	-36.20	20230621	1050	55.24	20231019	2555	-36.20	20230621	1050	55.24	20231019	0.40	N	023790	500	80 억		541718	N	N	0	N	00	N
93	20231115	130343	57	100.00	KOSDAQ		금속	N	N	N	N		N	1622	-70	5	-4.14	851414965	506497	11.51	1750	1818	1608	2195	1185	1692	1680.99	3.38	0	-4683	2157	1924	1777	1544	1397	1851	1471	80	503	500	1180	1	1	16008325	260	-1.66	0.70	12	3.16	-978.00	2311.00	2555	20230621	-36.52	1050	20231019	54.48	2555	-36.52	20230621	1050	54.48	20231019	2555	-36.52	20230621	1050	54.48	20231019	0.40	N	023790	500	80 억		541718	N	N	0	N	00	N
94	20231115	120344	57	100.00	KOSDAQ		금속	N	N	N	N		N	1628	-64	5	-3.78	812278414	482383	10.96	1750	1818	1608	2195	1185	1692	1683.89	3.38	0	-3121	2157	1924	1777	1544	1397	1851	1471	80	503	500	1180	1	1	16008325	261	-1.66	0.70	12	3.01	-978.00	2311.00	2555	20230621	-36.28	1050	20231019	55.05	2555	-36.28	20230621	1050	55.05	20231019	2555	-36.28	20230621	1050	55.05	20231019	0.40	N	023790	500	80 억		541718	N	N	0	N	00	N
95	20231115	110346	57	100.00	KOSDAQ		금속	N	N	N	N		N	1624	-68	5	-4.02	777056634	460673	10.47	1750	1818	1608	2195	1185	1692	1686.79	3.38	0	-2982	2157	1924	1777	1544	1397	1851	1471	80	503	500	1180	1	1	16008325	260	-1.66	0.70	12	2.88	-978.00	2311.00	2555	20230621	-36.44	1050	20231019	54.67	2555	-36.44	20230621	1050	54.67	20231019	2555	-36.44	20230621	1050	54.67	20231019	0.40	N	023790	500	80 억		541718	N	N	0	N	00	N
96	20231115	100343	57	100.00	KOSDAQ		금속	N	N	N	N		N	1621	-71	5	-4.20	679943785	400743	9.11	1750	1818	1608	2195	1185	1692	1696.71	3.38	0	-5901	2157	1924	1777	1544	1397	1851	1471	80	503	500	1180	1	1	16008325	259	-1.66	0.70	12	2.50	-978.00	2311.00	2555	20230621	-36.56	1050	20231019	54.38	2555	-36.56	20230621	1050	54.38	20231019	2555	-36.56	20230621	1050	54.38	20231019	0.40	N	023790	500	80 억		541718	N	N	0	N	00	N
97	20231115	090340	57	100.00	KOSDAQ		금속	N	N	N	N		N	1779	87	2	5.14	239036207	134686	3.06	1750	1818	1707	2195	1185	1692	1774.77	3.38	0	-5668	2157	1924	1777	1544	1397	1851	1471	80	503	500	1180	1	1	16008325	285	-1.82	0.77	12	0.84	-978.00	2311.00	2555	20230621	-30.37	1050	20231019	69.43	2555	-30.37	20230621	1050	69.43	20231019	2555	-30.37	20230621	1050	69.43	20231019	0.40	N	023790	500	80 억		541718	N	N	0	N	00	N
98	20231114	160337	57	100.00	KOSDAQ		금속	N	N	N	N		N	1692	142	2	9.16	8231354940	4374905	1170.91	1950	2010	1630	2015	1085	1550	1881.74	3.52	0	-21053	1554	1552	1548	1546	1542	1553	1547	80	465	500	1080	1	1	16008325	271	-1.73	0.73	12	27.33	-978.00	2311.00	2555	20230621	-33.78	1050	20231019	61.14	2555	-33.78	20230621	1050	61.14	20231019	2555	-33.78	20230621	1050	61.14	20231019	0.40	N	023790	500	80 억		562771	N	N	0	N	00	N
99	20231114	150338	57	100.00	KOSDAQ		금속	N	N	N	N		N	1665	115	2	7.42	8060716998	4273174	1143.68	1950	2010	1630	2015	1085	1550	1886.35	3.52	0	-23269	1554	1552	1548	1546	1542	1553	1547	80	465	500	1080	1	1	16008325	267	-1.70	0.72	12	26.69	-978.00	2311.00	2555	20230621	-34.83	1050	20231019	58.57	2555	-34.83	20230621	1050	58.57	20231019	2555	-34.83	20230621	1050	58.57	20231019	0.40	N	023790	500	80 억		562771	N	N	0	N	00	N
100	20231114	140339	57	100.00	KOSDAQ		금속	N	N	N	N		N	1756	206	2	13.29	7169094195	3753940	1004.71	1950	2010	1756	2015	1085	1550	1909.75	3.52	0	-19647	1554	1552	1548	1546	1542	1553	1547	80	465	500	1080	1	1	16008325	281	-1.80	0.76	12	23.45	-978.00	2311.00	2555	20230621	-31.27	1050	20231019	67.24	2555	-31.27	20230621	1050	67.24	20231019	2555	-31.27	20230621	1050	67.24	20231019	0.40	N	023790	500	80 억		562771	Y	N	0	N	00	N
101	20231114	130339	57	100.00	KOSDAQ		금속	N	N	N	N		N	1890	340	2	21.94	6283167398	3277360	877.16	1950	2010	1801	2015	1085	1550	1917.14	3.52	0	-21175	1554	1552	1548	1546	1542	1553	1547	80	465	500	1080	1	1	16008325	303	-1.93	0.82	12	20.47	-978.00	2311.00	2555	20230621	-26.03	1050	20231019	80.00	2555	-26.03	20230621	1050	80.00	20231019	2555	-26.03	20230621	1050	80.00	20231019	0.40	N	023790	500	80 억		562771	N	N	0	N	00	N
102	20231114	120338	57	100.00	KOSDAQ		금속	N	N	N	N		N	1915	365	2	23.55	6041477526	3149987	843.07	1950	2010	1801	2015	1085	1550	1917.94	3.52	0	-20618	1554	1552	1548	1546	1542	1553	1547	80	465	500	1080	1	1	16008325	307	-1.96	0.83	12	19.68	-978.00	2311.00	2555	20230621	-25.05	1050	20231019	82.38	2555	-25.05	20230621	1050	82.38	20231019	2555	-25.05	20230621	1050	82.38	20231019	0.40	N	023790	500	80 억		562771	N	N	0	N	00	N
103	20231114	110342	57	100.00	KOSDAQ		금속	N	N	N	N		N	1905	355	2	22.90	5568198637	2903532	777.11	1950	2010	1801	2015	1085	1550	1917.73	3.52	0	-19770	1554	1552	1548	1546	1542	1553	1547	80	465	500	1080	1	1	16008325	305	-1.95	0.82	12	18.14	-978.00	2311.00	2555	20230621	-25.44	1050	20231019	81.43	2555	-25.44	20230621	1050	81.43	20231019	2555	-25.44	20230621	1050	81.43	20231019	0.40	N	023790	500	80 억		562771	N	N	0	N	00	N
104	20231114	100339	57	100.00	KOSDAQ		금속	N	N	N	N		N	1914	364	2	23.48	4011096737	2101252	562.38	1950	2010	1801	2015	1085	1550	1908.91	3.52	0	-19931	1554	1552	1548	1546	1542	1553	1547	80	465	500	1080	1	1	16008325	306	-1.96	0.83	12	13.13	-978.00	2311.00	2555	20230621	-25.09	1050	20231019	82.29	2555	-25.09	20230621	1050	82.29	20231019	2555	-25.09	20230621	1050	82.29	20231019	0.40	N	023790	500	80 억		562771	N	N	0	N	00	N
105	20231114	090337	57	100.00	KOSDAQ		금속	N	N	N	N		N	1919	369	2	23.81	445717863	231427	61.94	1950	1950	1860	2015	1085	1550	1925.95	3.52	0	2706	1554	1552	1548	1546	1542	1553	1547	80	465	500	1080	1	1	16008325	307	-1.96	0.83	12	1.45	-978.00	2311.00	2555	20230621	-24.89	1050	20231019	82.76	2555	-24.89	20230621	1050	82.76	20231019	2555	-24.89	20230621	1050	82.76	20231019	0.40	N	023790	500	80 억		562771	N	N	0	N	00	N
106	20231113	160335	57	100.00	KOSDAQ		금속	N	N	N	N		N	1550	357	1	29.92	579124566	373629	2107.80	1550	1550	1544	1550	836	1193	1550.00	3.52	0	0	1229	1210	1200	1181	1171	1206	1177	80	357	500	830	1	1	16008325	248	-1.58	0.67	12	2.33	-978.00	2311.00	2555	20230621	-39.33	1050	20231019	47.62	2555	-39.33	20230621	1050	47.62	20231019	2555	-39.33	20230621	1050	47.62	20231019	0.40	N	023790	500	80 억		562771	N	N	0	N	00	N
107	20231113	150334	57	100.00	KOSDAQ		금속	N	N	N	N		N	1550	357	1	29.92	579042416	373576	2107.50	1550	1550	1544	1550	836	1193	1550.00	3.52	0	0	1229	1210	1200	1181	1171	1206	1177	80	357	500	830	1	1	16008325	248	-1.58	0.67	12	2.33	-978.00	2311.00	2555	20230621	-39.33	1050	20231019	47.62	2555	-39.33	20230621	1050	47.62	20231019	2555	-39.33	20230621	1050	47.62	20231019	0.40	N	023790	500	80 억		562771	N	N	0	N	00	N
108	20231113	140332	57	100.00	KOSDAQ		금속	N	N	N	N		N	1550	357	1	29.92	578239516	373058	2104.58	1550	1550	1544	1550	836	1193	1550.00	3.52	0	0	1229	1210	1200	1181	1171	1206	1177	80	357	500	830	1	1	16008325	248	-1.58	0.67	12	2.33	-978.00	2311.00	2555	20230621	-39.33	1050	20231019	47.62	2555	-39.33	20230621	1050	47.62	20231019	2555	-39.33	20230621	1050	47.62	20231019	0.40	N	023790	500	80 억		562771	N	N	0	N	00	N
109	20231113	130331	57	100.00	KOSDAQ		금속	N	N	N	N		N	1550	357	1	29.92	564132966	363957	2053.24	1550	1550	1544	1550	836	1193	1550.00	3.52	0	0	1229	1210	1200	1181	1171	1206	1177	80	357	500	830	1	1	16008325	248	-1.58	0.67	12	2.27	-978.00	2311.00	2555	20230621	-39.33	1050	20231019	47.62	2555	-39.33	20230621	1050	47.62	20231019	2555	-39.33	20230621	1050	47.62	20231019	0.40	N	023790	500	80 억		562771	N	N	0	N	00	N
110	20231113	120333	57	100.00	KOSDAQ		금속	N	N	N	N		N	1550	357	1	29.92	561885466	362507	2045.06	1550	1550	1544	1550	836	1193	1550.00	3.52	0	0	1229	1210	1200	1181	1171	1206	1177	80	357	500	830	1	1	16008325	248	-1.58	0.67	12	2.26	-978.00	2311.00	2555	20230621	-39.33	1050	20231019	47.62	2555	-39.33	20230621	1050	47.62	20231019	2555	-39.33	20230621	1050	47.62	20231019	0.40	N	023790	500	80 억		562771	N	N	0	N	00	N
111	20231113	110330	57	100.00	KOSDAQ		금속	N	N	N	N		N	1550	357	1	29.92	557020016	359368	2027.35	1550	1550	1544	1550	836	1193	1550.00	3.52	0	0	1229	1210	1200	1181	1171	1206	1177	80	357	500	830	1	1	16008325	248	-1.58	0.67	12	2.24	-978.00	2311.00	2555	20230621	-39.33	1050	20231019	47.62	2555	-39.33	20230621	1050	47.62	20231019	2555	-39.33	20230621	1050	47.62	20231019	0.40	N	023790	500	80 억		562771	N	N	0	N	00	N
112	20231113	100330	57	100.00	KOSDAQ		금속	N	N	N	N		N	1550	357	1	29.92	539658466	348167	1964.16	1550	1550	1544	1550	836	1193	1550.00	3.52	0	0	1229	1210	1200	1181	1171	1206	1177	80	357	500	830	1	1	16008325	248	-1.58	0.67	12	2.17	-978.00	2311.00	2555	20230621	-39.33	1050	20231019	47.62	2555	-39.33	20230621	1050	47.62	20231019	2555	-39.33	20230621	1050	47.62	20231019	0.40	N	023790	500	80 억		562771	N	N	0	N	00	N
113	20231113	090332	57	100.00	KOSDAQ		금속	N	N	N	N		N	1544	351	2	29.42	281833016	181828	1025.77	1550	1550	1544	1550	836	1193	1550.00	3.52	0	0	1229	1210	1200	1181	1171	1206	1177	80	357	500	830	1	1	16008325	247	-1.58	0.67	12	1.14	-978.00	2311.00	2555	20230621	-39.57	1050	20231019	47.05	2555	-39.57	20230621	1050	47.05	20231019	2555	-39.57	20230621	1050	47.05	20231019	0.40	N	023790	500	80 억		562771	Y	N	0	N	00	N
114	20231110	160334	57	100.00	KOSDAQ		금속	N	N	N	N		N	1193	-25	5	-2.05	21427866	17726	95.46	1218	1219	1190	1583	853	1218	1208.84	3.55	0	-4940	1292	1254	1223	1185	1154	1274	1205	80	365	500	850	1	1	16008325	191	-1.22	0.52	12	0.11	-978.00	2311.00	2555	20230621	-53.31	1050	20231019	13.62	2555	-53.31	20230621	1050	13.62	20231019	2555	-53.31	20230621	1050	13.62	20231019	0.42	N	023790	500	80 억		567711	N	N	0	N	00	N
115	20231110	150337	57	100.00	KOSDAQ		금속	N	N	N	N		N	1194	-24	5	-1.97	19465645	16082	86.60	1218	1219	1194	1583	853	1218	1210.40	3.55	0	-4428	1292	1254	1223	1185	1154	1274	1205	80	365	500	850	1	1	16008325	191	-1.22	0.52	12	0.10	-978.00	2311.00	2555	20230621	-53.27	1050	20231019	13.71	2555	-53.27	20230621	1050	13.71	20231019	2555	-53.27	20230621	1050	13.71	20231019	0.42	N	023790	500	80 억		567711	N	N	0	N	00	N
116	20231110	140334	57	100.00	KOSDAQ		금속	N	N	N	N		N	1212	-6	5	-0.49	7913342	6512	35.07	1218	1219	1207	1583	853	1218	1215.19	3.55	0	-2977	1292	1254	1223	1185	1154	1274	1205	80	365	500	850	1	1	16008325	194	-1.24	0.52	12	0.04	-978.00	2311.00	2555	20230621	-52.56	1050	20231019	15.43	2555	-52.56	20230621	1050	15.43	20231019	2555	-52.56	20230621	1050	15.43	20231019	0.42	N	023790	500	80 억		567711	N	N	0	N	00	N
117	20231110	130336	57	100.00	KOSDAQ		금속	N	N	N	N		N	1213	-5	5	-0.41	7208447	5932	31.94	1218	1219	1207	1583	853	1218	1215.18	3.55	0	-2879	1292	1254	1223	1185	1154	1274	1205	80	365	500	850	1	1	16008325	194	-1.24	0.52	12	0.04	-978.00	2311.00	2555	20230621	-52.52	1050	20231019	15.52	2555	-52.52	20230621	1050	15.52	20231019	2555	-52.52	20230621	1050	15.52	20231019	0.42	N	023790	500	80 억		567711	N	N	0	N	00	N
118	20231110	120335	57	100.00	KOSDAQ		금속	N	N	N	N		N	1213	-5	5	-0.41	5013043	4122	22.20	1218	1219	1207	1583	853	1218	1216.17	3.55	0	-1341	1292	1254	1223	1185	1154	1274	1205	80	365	500	850	1	1	16008325	194	-1.24	0.52	12	0.03	-978.00	2311.00	2555	20230621	-52.52	1050	20231019	15.52	2555	-52.52	20230621	1050	15.52	20231019	2555	-52.52	20230621	1050	15.52	20231019	0.42	N	023790	500	80 억		567711	N	N	0	N	00	N
119	20231110	110334	57	100.00	KOSDAQ		금속	N	N	N	N		N	1215	-3	5	-0.25	4740970	3898	20.99	1218	1219	1207	1583	853	1218	1216.26	3.55	0	-1174	1292	1254	1223	1185	1154	1274	1205	80	365	500	850	1	1	16008325	195	-1.24	0.53	12	0.02	-978.00	2311.00	2555	20230621	-52.45	1050	20231019	15.71	2555	-52.45	20230621	1050	15.71	20231019	2555	-52.45	20230621	1050	15.71	20231019	0.42	N	023790	500	80 억		567711	N	N	0	N	00	N
120	20231110	100335	57	100.00	KOSDAQ		금속	N	N	N	N		N	1207	-11	5	-0.90	4160050	3420	18.42	1218	1218	1207	1583	853	1218	1216.39	3.55	0	-771	1292	1254	1223	1185	1154	1274	1205	80	365	500	850	1	1	16008325	193	-1.23	0.52	12	0.02	-978.00	2311.00	2555	20230621	-52.76	1050	20231019	14.95	2555	-52.76	20230621	1050	14.95	20231019	2555	-52.76	20230621	1050	14.95	20231019	0.42	N	023790	500	80 억		567711	N	N	0	N	00	N
121	20231110	090330	57	100.00	KOSDAQ		금속	N	N	N	N		N	1214	-4	5	-0.33	3476043	2854	15.37	1218	1218	1207	1583	853	1218	1217.95	3.55	0	-519	1292	1254	1223	1185	1154	1274	1205	80	365	500	850	1	1	16008325	194	-1.24	0.53	12	0.02	-978.00	2311.00	2555	20230621	-52.49	1050	20231019	15.62	2555	-52.49	20230621	1050	15.62	20231019	2555	-52.49	20230621	1050	15.62	20231019	0.42	N	023790	500	80 억		567711	N	N	0	N	00	N
122	20231109	160326	57	100.00	KOSDAQ		금속	N	N	N	N		N	1218	19	2	1.58	22592244	18570	39.95	1199	1261	1192	1558	840	1199	1216.60	3.57	0	-4485	1373	1285	1242	1154	1111	1264	1133	80	359	500	830	1	1	16008325	195	-1.25	0.53	12	0.12	-978.00	2311.00	2555	20230621	-52.33	1050	20231019	16.00	2555	-52.33	20230621	1050	16.00	20231019	2555	-52.33	20230621	1050	16.00	20231019	0.42	N	023790	500	80 억		572196	N	N	0	N	00	N
123	20231109	150328	57	100.00	KOSDAQ		금속	N	N	N	N		N	1209	10	2	0.83	22266372	18302	39.37	1199	1261	1192	1558	840	1199	1216.61	3.57	0	-4380	1373	1285	1242	1154	1111	1264	1133	80	359	500	830	1	1	16008325	194	-1.24	0.52	12	0.11	-978.00	2311.00	2555	20230621	-52.68	1050	20231019	15.14	2555	-52.68	20230621	1050	15.14	20231019	2555	-52.68	20230621	1050	15.14	20231019	0.42	N	023790	500	80 억		572196	N	N	0	N	00	N
124	20231109	140327	57	100.00	KOSDAQ		금속	N	N	N	N		N	1203	4	2	0.33	20298290	16676	35.87	1199	1261	1192	1558	840	1199	1217.22	3.57	0	-3907	1373	1285	1242	1154	1111	1264	1133	80	359	500	830	1	1	16008325	193	-1.23	0.52	12	0.10	-978.00	2311.00	2555	20230621	-52.92	1050	20231019	14.57	2555	-52.92	20230621	1050	14.57	20231019	2555	-52.92	20230621	1050	14.57	20231019	0.42	N	023790	500	80 억		572196	N	N	0	N	00	N
125	20231109	130328	57	100.00	KOSDAQ		금속	N	N	N	N		N	1200	1	2	0.08	10653354	8835	19.01	1199	1242	1192	1558	840	1199	1205.81	3.57	0	-2658	1373	1285	1242	1154	1111	1264	1133	80	359	500	830	1	1	16008325	192	-1.23	0.52	12	0.06	-978.00	2311.00	2555	20230621	-53.03	1050	20231019	14.29	2555	-53.03	20230621	1050	14.29	20231019	2555	-53.03	20230621	1050	14.29	20231019	0.42	N	023790	500	80 억		572196	N	N	0	N	00	N
126	20231109	120329	57	100.00	KOSDAQ		금속	N	N	N	N		N	1209	10	2	0.83	9574948	7936	17.07	1199	1242	1192	1558	840	1199	1206.52	3.57	0	-2598	1373	1285	1242	1154	1111	1264	1133	80	359	500	830	1	1	16008325	194	-1.24	0.52	12	0.05	-978.00	2311.00	2555	20230621	-52.68	1050	20231019	15.14	2555	-52.68	20230621	1050	15.14	20231019	2555	-52.68	20230621	1050	15.14	20231019	0.42	N	023790	500	80 억		572196	N	N	0	N	00	N
127	20231109	110329	57	100.00	KOSDAQ		금속	N	N	N	N		N	1211	12	2	1.00	5009675	4163	8.96	1199	1242	1192	1558	840	1199	1203.38	3.57	0	-1405	1373	1285	1242	1154	1111	1264	1133	80	359	500	830	1	1	16008325	194	-1.24	0.52	12	0.03	-978.00	2311.00	2555	20230621	-52.60	1050	20231019	15.33	2555	-52.60	20230621	1050	15.33	20231019	2555	-52.60	20230621	1050	15.33	20231019	0.42	N	023790	500	80 억		572196	N	N	0	N	00	N
128	20231109	100325	57	100.00	KOSDAQ		금속	N	N	N	N		N	1200	1	2	0.08	2604470	2169	4.67	1199	1209	1192	1558	840	1199	1200.77	3.57	0	-904	1373	1285	1242	1154	1111	1264	1133	80	359	500	830	1	1	16008325	192	-1.23	0.52	12	0.01	-978.00	2311.00	2555	20230621	-53.03	1050	20231019	14.29	2555	-53.03	20230621	1050	14.29	20231019	2555	-53.03	20230621	1050	14.29	20231019	0.42	N	023790	500	80 억		572196	N	N	0	N	00	N
129	20231109	090327	57	100.00	KOSDAQ		금속	N	N	N	N		N	1201	2	2	0.17	1115072	930	2.00	1199	1201	1199	1558	840	1199	1199.00	3.57	0	-3	1373	1285	1242	1154	1111	1264	1133	80	359	500	830	1	1	16008325	192	-1.23	0.52	12	0.01	-978.00	2311.00	2555	20230621	-52.99	1050	20231019	14.38	2555	-52.99	20230621	1050	14.38	20231019	2555	-52.99	20230621	1050	14.38	20231019	0.42	N	023790	500	80 억		572196	N	N	0	N	00	N
130	20231108	160326	54	100.00	KOSDAQ		금속	N	N	N	N		N	1199	-131	5	-9.85	57598186	46487	138.47	1330	1330	1199	1729	931	1330	1239.02	3.63	0	-9311	1388	1359	1301	1272	1214	1373	1286	80	399	500	930	1	1	16008325	192	-1.23	0.52	12	0.29	-978.00	2311.00	2555	20230621	-53.07	1050	20231019	14.19	2555	-53.07	20230621	1050	14.19	20231019	2555	-53.07	20230621	1050	14.19	20231019	0.42	N	023790	500	80 억		581507	N	N	0	N	01	N
131	20231108	150327	54	100.00	KOSDAQ		금속	N	N	N	N		N	1205	-125	5	-9.40	54721646	44094	131.35	1330	1330	1199	1729	931	1330	1241.02	3.63	0	-8171	1388	1359	1301	1272	1214	1373	1286	80	399	500	930	1	1	16008325	193	-1.23	0.52	12	0.28	-978.00	2311.00	2555	20230621	-52.84	1050	20231019	14.76	2555	-52.84	20230621	1050	14.76	20231019	2555	-52.84	20230621	1050	14.76	20231019	0.42	N	023790	500	80 억		581507	N	N	0	N	01	N
132	20231108	140326	54	100.00	KOSDAQ		금속	N	N	N	N		N	1236	-94	5	-7.07	23943533	18957	56.47	1330	1330	1236	1729	931	1330	1263.04	3.63	0	-5170	1388	1359	1301	1272	1214	1373	1286	80	399	500	930	1	1	16008325	198	-1.26	0.53	12	0.12	-978.00	2311.00	2555	20230621	-51.62	1050	20231019	17.71	2555	-51.62	20230621	1050	17.71	20231019	2555	-51.62	20230621	1050	17.71	20231019	0.42	N	023790	500	80 억		581507	N	N	0	N	01	N
133	20231108	130326	54	100.00	KOSDAQ		금속	N	N	N	N		N	1250	-80	5	-6.02	17110839	13458	40.09	1330	1330	1245	1729	931	1330	1271.43	3.63	0	-3707	1388	1359	1301	1272	1214	1373	1286	80	399	500	930	1	1	16008325	200	-1.28	0.54	12	0.08	-978.00	2311.00	2555	20230621	-51.08	1050	20231019	19.05	2555	-51.08	20230621	1050	19.05	20231019	2555	-51.08	20230621	1050	19.05	20231019	0.42	N	023790	500	80 억		581507	N	N	0	N	01	N
134	20231108	120328	54	100.00	KOSDAQ		금속	N	N	N	N		N	1250	-80	5	-6.02	16324737	12829	38.21	1330	1330	1245	1729	931	1330	1272.49	3.63	0	-3079	1388	1359	1301	1272	1214	1373	1286	80	399	500	930	1	1	16008325	200	-1.28	0.54	12	0.08	-978.00	2311.00	2555	20230621	-51.08	1050	20231019	19.05	2555	-51.08	20230621	1050	19.05	20231019	2555	-51.08	20230621	1050	19.05	20231019	0.42	N	023790	500	80 억		581507	N	N	0	N	01	N
135	20231108	110325	54	100.00	KOSDAQ		금속	N	N	N	N		N	1255	-75	5	-5.64	15301985	12012	35.78	1330	1330	1245	1729	931	1330	1273.89	3.63	0	-2710	1388	1359	1301	1272	1214	1373	1286	80	399	500	930	1	1	16008325	201	-1.28	0.54	12	0.08	-978.00	2311.00	2555	20230621	-50.88	1050	20231019	19.52	2555	-50.88	20230621	1050	19.52	20231019	2555	-50.88	20230621	1050	19.52	20231019	0.42	N	023790	500	80 억		581507	N	N	0	N	01	N
136	20231108	100325	54	100.00	KOSDAQ		금속	N	N	N	N		N	1254	-76	5	-5.71	13457770	10544	31.41	1330	1330	1245	1729	931	1330	1276.34	3.63	0	-1834	1388	1359	1301	1272	1214	1373	1286	80	399	500	930	1	1	16008325	201	-1.28	0.54	12	0.07	-978.00	2311.00	2555	20230621	-50.92	1050	20231019	19.43	2555	-50.92	20230621	1050	19.43	20231019	2555	-50.92	20230621	1050	19.43	20231019	0.42	N	023790	500	80 억		581507	N	N	0	N	01	N
137	20231108	090325	54	100.00	KOSDAQ		금속	N	N	N	N		N	1273	-57	5	-4.29	5250486	4029	12.00	1330	1330	1259	1729	931	1330	1303.17	3.63	0	41	1388	1359	1301	1272	1214	1373	1286	80	399	500	930	1	1	16008325	204	-1.30	0.55	12	0.03	-978.00	2311.00	2555	20230621	-50.18	1050	20231019	21.24	2555	-50.18	20230621	1050	21.24	20231019	2555	-50.18	20230621	1050	21.24	20231019	0.42	N	023790	500	80 억		581507	N	N	0	N	01	N
138	20231107	160326	57	100.00	KOSDAQ		금속	N	N	N	N		N	1330	87	2	7.00	42183662	33570	148.00	1251	1330	1243	1615	871	1243	1256.52	3.67	0	-5823	1263	1252	1246	1235	1229	1258	1241	80	372	500	870	1	1	16008325	213	-1.36	0.58	12	0.21	-978.00	2311.00	2555	20230621	-47.95	1050	20231019	26.67	2555	-47.95	20230621	1050	26.67	20231019	2555	-47.95	20230621	1050	26.67	20231019	0.42	N	023790	500	80 억		587330	N	N	0	N	00	N
139	20231107	150327	57	100.00	KOSDAQ		금속	N	N	N	N		N	1259	16	2	1.29	37708433	30197	133.13	1251	1321	1243	1615	871	1243	1248.75	3.67	0	-5235	1263	1252	1246	1235	1229	1258	1241	80	372	500	870	1	1	16008325	202	-1.29	0.54	12	0.19	-978.00	2311.00	2555	20230621	-50.72	1050	20231019	19.90	2555	-50.72	20230621	1050	19.90	20231019	2555	-50.72	20230621	1050	19.90	20231019	0.42	N	023790	500	80 억		587330	N	N	0	N	00	N
140	20231107	140328	57	100.00	KOSDAQ		금속	N	N	N	N		N	1258	15	2	1.21	36631569	29341	129.35	1251	1321	1243	1615	871	1243	1248.48	3.67	0	-4855	1263	1252	1246	1235	1229	1258	1241	80	372	500	870	1	1	16008325	201	-1.29	0.54	12	0.18	-978.00	2311.00	2555	20230621	-50.76	1050	20231019	19.81	2555	-50.76	20230621	1050	19.81	20231019	2555	-50.76	20230621	1050	19.81	20231019	0.42	N	023790	500	80 억		587330	N	N	0	N	00	N
141	20231107	130326	57	100.00	KOSDAQ		금속	N	N	N	N		N	1245	2	2	0.16	25898105	20767	91.55	1251	1251	1243	1615	871	1243	1247.08	3.67	0	-5701	1263	1252	1246	1235	1229	1258	1241	80	372	500	870	1	1	16008325	199	-1.27	0.54	12	0.13	-978.00	2311.00	2555	20230621	-51.27	1050	20231019	18.57	2555	-51.27	20230621	1050	18.57	20231019	2555	-51.27	20230621	1050	18.57	20231019	0.42	N	023790	500	80 억		587330	N	N	0	N	00	N
142	20231107	120323	57	100.00	KOSDAQ		금속	N	N	N	N		N	1245	2	2	0.16	23947875	19199	84.64	1251	1251	1243	1615	871	1243	1247.35	3.67	0	-5349	1263	1252	1246	1235	1229	1258	1241	80	372	500	870	1	1	16008325	199	-1.27	0.54	12	0.12	-978.00	2311.00	2555	20230621	-51.27	1050	20231019	18.57	2555	-51.27	20230621	1050	18.57	20231019	2555	-51.27	20230621	1050	18.57	20231019	0.42	N	023790	500	80 억		587330	N	N	0	N	00	N
143	20231107	110325	57	100.00	KOSDAQ		금속	N	N	N	N		N	1245	2	2	0.16	20314187	16276	71.75	1251	1251	1243	1615	871	1243	1248.11	3.67	0	-4545	1263	1252	1246	1235	1229	1258	1241	80	372	500	870	1	1	16008325	199	-1.27	0.54	12	0.10	-978.00	2311.00	2555	20230621	-51.27	1050	20231019	18.57	2555	-51.27	20230621	1050	18.57	20231019	2555	-51.27	20230621	1050	18.57	20231019	0.42	N	023790	500	80 억		587330	N	N	0	N	00	N
144	20231107	100328	57	100.00	KOSDAQ		금속	N	N	N	N		N	1248	5	2	0.40	18153924	14542	64.11	1251	1251	1245	1615	871	1243	1248.38	3.67	0	-3441	1263	1252	1246	1235	1229	1258	1241	80	372	500	870	1	1	16008325	200	-1.28	0.54	12	0.09	-978.00	2311.00	2555	20230621	-51.15	1050	20231019	18.86	2555	-51.15	20230621	1050	18.86	20231019	2555	-51.15	20230621	1050	18.86	20231019	0.42	N	023790	500	80 억		587330	N	N	0	N	00	N
145	20231107	090321	57	100.00	KOSDAQ		금속	N	N	N	N		N	1248	5	2	0.40	4149429	3317	14.62	1251	1251	1248	1615	871	1243	1250.96	3.67	0	-257	1263	1252	1246	1235	1229	1258	1241	80	372	500	870	1	1	16008325	200	-1.28	0.54	12	0.02	-978.00	2311.00	2555	20230621	-51.15	1050	20231019	18.86	2555	-51.15	20230621	1050	18.86	20231019	2555	-51.15	20230621	1050	18.86	20231019	0.42	N	023790	500	80 억		587330	N	N	0	N	00	N
146	20231106	160318	57	100.00	KOSDAQ		금속	N	N	N	N		N	1243	3	2	0.24	28151720	22683	112.34	1240	1257	1240	1612	868	1240	1241.09	3.71	0	-6041	1278	1259	1229	1210	1180	1268	1219	80	372	500	860	1	1	16008325	199	-1.27	0.54	12	0.14	-978.00	2311.00	2555	20230621	-51.35	1050	20231019	18.38	2555	-51.35	20230621	1050	18.38	20231019	2555	-51.35	20230621	1050	18.38	20231019	0.42	N	023790	500	80 억		593371	N	N	0	N	00	N
147	20231106	150320	57	100.00	KOSDAQ		금속	N	N	N	N		N	1241	1	2	0.08	25924954	20889	103.46	1240	1257	1240	1612	868	1240	1241.08	3.71	0	-5875	1278	1259	1229	1210	1180	1268	1219	80	372	500	860	1	1	16008325	199	-1.27	0.54	12	0.13	-978.00	2311.00	2555	20230621	-51.43	1050	20231019	18.19	2555	-51.43	20230621	1050	18.19	20231019	2555	-51.43	20230621	1050	18.19	20231019	0.42	N	023790	500	80 억		593371	N	N	0	N	00	N
148	20231106	140318	57	100.00	KOSDAQ		금속	N	N	N	N		N	1240	0	3	0.00	22568310	18183	90.05	1240	1257	1240	1612	868	1240	1241.18	3.71	0	-4369	1278	1259	1229	1210	1180	1268	1219	80	372	500	860	1	1	16008325	199	-1.27	0.54	12	0.11	-978.00	2311.00	2555	20230621	-51.47	1050	20231019	18.10	2555	-51.47	20230621	1050	18.10	20231019	2555	-51.47	20230621	1050	18.10	20231019	0.42	N	023790	500	80 억		593371	N	N	0	N	00	N
149	20231106	130322	57	100.00	KOSDAQ		금속	N	N	N	N		N	1241	1	2	0.08	22035618	17754	87.93	1240	1257	1240	1612	868	1240	1241.16	3.71	0	-4258	1278	1259	1229	1210	1180	1268	1219	80	372	500	860	1	1	16008325	199	-1.27	0.54	12	0.11	-978.00	2311.00	2555	20230621	-51.43	1050	20231019	18.19	2555	-51.43	20230621	1050	18.19	20231019	2555	-51.43	20230621	1050	18.19	20231019	0.42	N	023790	500	80 억		593371	N	N	0	N	00	N
150	20231106	120321	57	100.00	KOSDAQ		금속	N	N	N	N		N	1245	5	2	0.40	20843948	16794	83.18	1240	1257	1240	1612	868	1240	1241.15	3.71	0	-3798	1278	1259	1229	1210	1180	1268	1219	80	372	500	860	1	1	16008325	199	-1.27	0.54	12	0.10	-978.00	2311.00	2555	20230621	-51.27	1050	20231019	18.57	2555	-51.27	20230621	1050	18.57	20231019	2555	-51.27	20230621	1050	18.57	20231019	0.42	N	023790	500	80 억		593371	N	N	0	N	00	N
151	20231106	110321	57	100.00	KOSDAQ		금속	N	N	N	N		N	1242	2	2	0.16	16647699	13413	66.43	1240	1257	1240	1612	868	1240	1241.16	3.71	0	-2845	1278	1259	1229	1210	1180	1268	1219	80	372	500	860	1	1	16008325	199	-1.27	0.54	12	0.08	-978.00	2311.00	2555	20230621	-51.39	1050	20231019	18.29	2555	-51.39	20230621	1050	18.29	20231019	2555	-51.39	20230621	1050	18.29	20231019	0.42	N	023790	500	80 억		593371	N	N	0	N	00	N
152	20231106	100305	57	100.00	KOSDAQ		금속	N	N	N	N		N	1240	0	3	0.00	15182631	12234	60.59	1240	1257	1240	1612	868	1240	1241.02	3.71	0	-2791	1278	1259	1229	1210	1180	1268	1219	80	372	500	860	1	1	16008325	199	-1.27	0.54	12	0.08	-978.00	2311.00	2555	20230621	-51.47	1050	20231019	18.10	2555	-51.47	20230621	1050	18.10	20231019	2555	-51.47	20230621	1050	18.10	20231019	0.42	N	023790	500	80 억		593371	N	N	0	N	00	N
153	20231106	090322	57	100.00	KOSDAQ		금속	N	N	N	N		N	1247	7	2	0.56	1571747	1265	6.27	1240	1257	1240	1612	868	1240	1242.49	3.71	0	166	1278	1259	1229	1210	1180	1268	1219	80	372	500	860	1	1	16008325	200	-1.28	0.54	12	0.01	-978.00	2311.00	2555	20230621	-51.19	1050	20231019	18.76	2555	-51.19	20230621	1050	18.76	20231019	2555	-51.19	20230621	1050	18.76	20231019	0.42	N	023790	500	80 억		593371	N	N	0	N	00	N
154	20231103	160315	57	100.00	KOSDAQ		금속	N	N	N	N		N	1240	54	2	4.55	24701734	20191	100.98	1199	1248	1199	1541	831	1186	1223.40	3.71	0	1721	1196	1190	1186	1180	1176	1194	1184	80	355	500	830	1	1	16008325	199	-1.27	0.54	12	0.13	-978.00	2311.00	2555	20230621	-51.47	1050	20231019	18.10	2555	-51.47	20230621	1050	18.10	20231019	2555	-51.47	20230621	1050	18.10	20231019	0.42	N	023790	500	80 억		593355	N	N	0	N	00	N
155	20231103	150317	57	100.00	KOSDAQ		금속	N	N	N	N		N	1240	54	2	4.55	24264114	19838	99.21	1199	1248	1199	1541	831	1186	1223.11	3.71	0	1712	1196	1190	1186	1180	1176	1194	1184	80	355	500	830	1	1	16008325	199	-1.27	0.54	12	0.12	-978.00	2311.00	2555	20230621	-51.47	1050	20231019	18.10	2555	-51.47	20230621	1050	18.10	20231019	2555	-51.47	20230621	1050	18.10	20231019	0.42	N	023790	500	80 억		593355	N	N	0	N	00	N
156	20231103	140317	57	100.00	KOSDAQ		금속	N	N	N	N		N	1239	53	2	4.47	22011700	18018	90.11	1199	1248	1199	1541	831	1186	1221.65	3.71	0	1475	1196	1190	1186	1180	1176	1194	1184	80	355	500	830	1	1	16008325	198	-1.27	0.54	12	0.11	-978.00	2311.00	2555	20230621	-51.51	1050	20231019	18.00	2555	-51.51	20230621	1050	18.00	20231019	2555	-51.51	20230621	1050	18.00	20231019	0.42	N	023790	500	80 억		593355	N	N	0	N	00	N
157	20231103	130316	57	100.00	KOSDAQ		금속	N	N	N	N		N	1236	50	2	4.22	16780696	13777	68.90	1199	1248	1199	1541	831	1186	1218.02	3.71	0	-287	1196	1190	1186	1180	1176	1194	1184	80	355	500	830	1	1	16008325	198	-1.26	0.53	12	0.09	-978.00	2311.00	2555	20230621	-51.62	1050	20231019	17.71	2555	-51.62	20230621	1050	17.71	20231019	2555	-51.62	20230621	1050	17.71	20231019	0.42	N	023790	500	80 억		593355	N	N	0	N	00	N
158	20231103	120315	57	100.00	KOSDAQ		금속	N	N	N	N		N	1242	56	2	4.72	12870866	10613	53.08	1199	1248	1199	1541	831	1186	1212.75	3.71	0	-288	1196	1190	1186	1180	1176	1194	1184	80	355	500	830	1	1	16008325	199	-1.27	0.54	12	0.07	-978.00	2311.00	2555	20230621	-51.39	1050	20231019	18.29	2555	-51.39	20230621	1050	18.29	20231019	2555	-51.39	20230621	1050	18.29	20231019	0.42	N	023790	500	80 억		593355	N	N	0	N	00	N
159	20231103	110318	57	100.00	KOSDAQ		금속	N	N	N	N		N	1205	19	2	1.60	3394410	2826	14.13	1199	1222	1199	1541	831	1186	1201.14	3.71	0	-58	1196	1190	1186	1180	1176	1194	1184	80	355	500	830	1	1	16008325	193	-1.23	0.52	12	0.02	-978.00	2311.00	2555	20230621	-52.84	1050	20231019	14.76	2555	-52.84	20230621	1050	14.76	20231019	2555	-52.84	20230621	1050	14.76	20231019	0.42	N	023790	500	80 억		593355	N	N	0	N	00	N
160	20231103	100315	57	100.00	KOSDAQ		금속	N	N	N	N		N	1203	17	2	1.43	2719718	2266	11.33	1199	1222	1199	1541	831	1186	1200.23	3.71	0	-124	1196	1190	1186	1180	1176	1194	1184	80	355	500	830	1	1	16008325	193	-1.23	0.52	12	0.01	-978.00	2311.00	2555	20230621	-52.92	1050	20231019	14.57	2555	-52.92	20230621	1050	14.57	20231019	2555	-52.92	20230621	1050	14.57	20231019	0.42	N	023790	500	80 억		593355	N	N	0	N	00	N
161	20231103	090314	57	100.00	KOSDAQ		금속	N	N	N	N		N	1222	36	2	3.04	1981003	1652	8.26	1199	1222	1199	1541	831	1186	1199.15	3.71	0	-92	1196	1190	1186	1180	1176	1194	1184	80	355	500	830	1	1	16008325	196	-1.25	0.53	12	0.01	-978.00	2311.00	2555	20230621	-52.17	1050	20231019	16.38	2555	-52.17	20230621	1050	16.38	20231019	2555	-52.17	20230621	1050	16.38	20231019	0.42	N	023790	500	80 억		593355	N	N	0	N	00	N
162	20231102	160313	57	100.00	KOSDAQ		금속	N	N	N	N		N	1186	9	2	0.76	22536122	18991	98.37	1183	1192	1182	1530	824	1177	1186.67	3.70	0	1276	1233	1205	1188	1160	1143	1196	1151	80	353	500	820	1	1	16008325	190	-1.21	0.51	12	0.12	-978.00	2311.00	2555	20230621	-53.58	1050	20231019	12.95	2555	-53.58	20230621	1050	12.95	20231019	2555	-53.58	20230621	1050	12.95	20231019	0.42	N	023790	500	80 억		592079	N	N	0	N	00	N
163	20231102	150317	57	100.00	KOSDAQ		금속	N	N	N	N		N	1183	6	2	0.51	21682242	18270	94.63	1183	1192	1183	1530	824	1177	1186.77	3.70	0	1201	1233	1205	1188	1160	1143	1196	1151	80	353	500	820	1	1	16008325	189	-1.21	0.51	12	0.11	-978.00	2311.00	2555	20230621	-53.70	1050	20231019	12.67	2555	-53.70	20230621	1050	12.67	20231019	2555	-53.70	20230621	1050	12.67	20231019	0.42	N	023790	500	80 억		592079	N	N	0	N	00	N
164	20231102	140313	57	100.00	KOSDAQ		금속	N	N	N	N		N	1191	14	2	1.19	9547163	8021	41.55	1183	1192	1183	1530	824	1177	1190.27	3.70	0	588	1233	1205	1188	1160	1143	1196	1151	80	353	500	820	1	1	16008325	191	-1.22	0.52	12	0.05	-978.00	2311.00	2555	20230621	-53.39	1050	20231019	13.43	2555	-53.39	20230621	1050	13.43	20231019	2555	-53.39	20230621	1050	13.43	20231019	0.42	N	023790	500	80 억		592079	N	N	0	N	00	N
165	20231102	130315	57	100.00	KOSDAQ		금속	N	N	N	N		N	1191	14	2	1.19	3900041	3283	17.01	1183	1192	1183	1530	824	1177	1187.95	3.70	0	388	1233	1205	1188	1160	1143	1196	1151	80	353	500	820	1	1	16008325	191	-1.22	0.52	12	0.02	-978.00	2311.00	2555	20230621	-53.39	1050	20231019	13.43	2555	-53.39	20230621	1050	13.43	20231019	2555	-53.39	20230621	1050	13.43	20231019	0.42	N	023790	500	80 억		592079	N	N	0	N	00	N
166	20231102	120312	57	100.00	KOSDAQ		금속	N	N	N	N		N	1191	14	2	1.19	3528635	2971	15.39	1183	1192	1183	1530	824	1177	1187.69	3.70	0	132	1233	1205	1188	1160	1143	1196	1151	80	353	500	820	1	1	16008325	191	-1.22	0.52	12	0.02	-978.00	2311.00	2555	20230621	-53.39	1050	20231019	13.43	2555	-53.39	20230621	1050	13.43	20231019	2555	-53.39	20230621	1050	13.43	20231019	0.42	N	023790	500	80 억		592079	N	N	0	N	00	N
167	20231102	110313	57	100.00	KOSDAQ		금속	N	N	N	N		N	1191	14	2	1.19	3458388	2912	15.08	1183	1192	1183	1530	824	1177	1187.63	3.70	0	132	1233	1205	1188	1160	1143	1196	1151	80	353	500	820	1	1	16008325	191	-1.22	0.52	12	0.02	-978.00	2311.00	2555	20230621	-53.39	1050	20231019	13.43	2555	-53.39	20230621	1050	13.43	20231019	2555	-53.39	20230621	1050	13.43	20231019	0.42	N	023790	500	80 억		592079	N	N	0	N	00	N
168	20231102	100313	57	100.00	KOSDAQ		금속	N	N	N	N		N	1187	10	2	0.85	3307178	2785	14.43	1183	1192	1183	1530	824	1177	1187.50	3.70	0	118	1233	1205	1188	1160	1143	1196	1151	80	353	500	820	1	1	16008325	190	-1.21	0.51	12	0.02	-978.00	2311.00	2555	20230621	-53.54	1050	20231019	13.05	2555	-53.54	20230621	1050	13.05	20231019	2555	-53.54	20230621	1050	13.05	20231019	0.42	N	023790	500	80 억		592079	N	N	0	N	00	N
169	20231102	090317	57	100.00	KOSDAQ		금속	N	N	N	N		N	1183	6	2	0.51	1447992	1224	6.34	1183	1183	1183	1530	824	1177	1183.00	3.70	0	-27	1233	1205	1188	1160	1143	1196	1151	80	353	500	820	1	1	16008325	189	-1.21	0.51	12	0.01	-978.00	2311.00	2555	20230621	-53.70	1050	20231019	12.67	2555	-53.70	20230621	1050	12.67	20231019	2555	-53.70	20230621	1050	12.67	20231019	0.42	N	023790	500	80 억		592079	N	N	0	N	00	N
170	20231101	160314	57	100.00	KOSDAQ		금속	N	N	N	N		N	1177	-34	5	-2.81	23009768	19304	179.24	1211	1216	1171	1574	848	1211	1191.97	3.72	0	-3217	1233	1221	1205	1193	1177	1214	1186	80	363	500	840	1	1	16008325	188	-1.20	0.51	12	0.12	-978.00	2311.00	2555	20230621	-53.93	1050	20231019	12.10	2555	-53.93	20230621	1050	12.10	20231019	2555	-53.93	20230621	1050	12.10	20231019	0.42	N	023790	500	80 억		595296	N	N	0	N	00	N
171	20231101	150313	57	100.00	KOSDAQ		금속	N	N	N	N		N	1178	-33	5	-2.73	19166153	16031	148.85	1211	1216	1171	1574	848	1211	1195.57	3.72	0	-3055	1233	1221	1205	1193	1177	1214	1186	80	363	500	840	1	1	16008325	189	-1.20	0.51	12	0.10	-978.00	2311.00	2555	20230621	-53.89	1050	20231019	12.19	2555	-53.89	20230621	1050	12.19	20231019	2555	-53.89	20230621	1050	12.19	20231019	0.42	N	023790	500	80 억		595296	N	N	0	N	00	N
172	20231101	140309	57	100.00	KOSDAQ		금속	N	N	N	N		N	1178	-33	5	-2.73	18451290	15424	143.21	1211	1216	1171	1574	848	1211	1196.27	3.72	0	-2656	1233	1221	1205	1193	1177	1214	1186	80	363	500	840	1	1	16008325	189	-1.20	0.51	12	0.10	-978.00	2311.00	2555	20230621	-53.89	1050	20231019	12.19	2555	-53.89	20230621	1050	12.19	20231019	2555	-53.89	20230621	1050	12.19	20231019	0.42	N	023790	500	80 억		595296	N	N	0	N	00	N
173	20231101	130313	57	100.00	KOSDAQ		금속	N	N	N	N		N	1186	-25	5	-2.06	15385076	12836	119.18	1211	1216	1171	1574	848	1211	1198.59	3.72	0	-2163	1233	1221	1205	1193	1177	1214	1186	80	363	500	840	1	1	16008325	190	-1.21	0.51	12	0.08	-978.00	2311.00	2555	20230621	-53.58	1050	20231019	12.95	2555	-53.58	20230621	1050	12.95	20231019	2555	-53.58	20230621	1050	12.95	20231019	0.42	N	023790	500	80 억		595296	N	N	0	N	00	N
174	20231101	120318	57	100.00	KOSDAQ		금속	N	N	N	N		N	1184	-27	5	-2.23	14967807	12485	115.92	1211	1216	1171	1574	848	1211	1198.86	3.72	0	-1826	1233	1221	1205	1193	1177	1214	1186	80	363	500	840	1	1	16008325	190	-1.21	0.51	12	0.08	-978.00	2311.00	2555	20230621	-53.66	1050	20231019	12.76	2555	-53.66	20230621	1050	12.76	20231019	2555	-53.66	20230621	1050	12.76	20231019	0.42	N	023790	500	80 억		595296	N	N	0	N	00	N
175	20231101	110319	57	100.00	KOSDAQ		금속	N	N	N	N		N	1174	-37	5	-3.06	12415332	10312	95.75	1211	1216	1171	1574	848	1211	1203.97	3.72	0	-1488	1233	1221	1205	1193	1177	1214	1186	80	363	500	840	1	1	16008325	188	-1.20	0.51	12	0.06	-978.00	2311.00	2555	20230621	-54.05	1050	20231019	11.81	2555	-54.05	20230621	1050	11.81	20231019	2555	-54.05	20230621	1050	11.81	20231019	0.42	N	023790	500	80 억		595296	N	N	0	N	00	N
176	20231101	100316	57	100.00	KOSDAQ		금속	N	N	N	N		N	1203	-8	5	-0.66	7799256	6442	59.81	1211	1216	1201	1574	848	1211	1210.69	3.72	0	146	1233	1221	1205	1193	1177	1214	1186	80	363	500	840	1	1	16008325	193	-1.23	0.52	12	0.04	-978.00	2311.00	2555	20230621	-52.92	1050	20231019	14.57	2555	-52.92	20230621	1050	14.57	20231019	2555	-52.92	20230621	1050	14.57	20231019	0.42	N	023790	500	80 억		595296	N	N	0	N	00	N
177	20231101	090317	57	100.00	KOSDAQ		금속	N	N	N	N		N	1201	-10	5	-0.83	1909717	1577	14.64	1211	1211	1201	1574	848	1211	1210.98	3.72	0	-234	1233	1221	1205	1193	1177	1214	1186	80	363	500	840	1	1	16008325	192	-1.23	0.52	12	0.01	-978.00	2311.00	2555	20230621	-52.99	1050	20231019	14.38	2555	-52.99	20230621	1050	14.38	20231019	2555	-52.99	20230621	1050	14.38	20231019	0.42	N	023790	500	80 억		595296	N	N	0	N	00	N