KissMeData/109860/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	160829	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8810	-70	5	-0.79	262058760	29998	209.82	8880	8900	8650	11540	6220	8880	8735.84	1.43	0	66	9046	8962	8856	8772	8666	8910	8720	46	2660	500	6030	10	1	9100000	802	5.76	0.50	12	0.33	1530.00	17458.00	32500	20230428	-72.89	8650	20231130	1.85	32500	-72.89	20230428	8650	1.85	20231130	32500	-72.89	20230428	8650	1.85	20231130	0.00	N	109860	500	45 억		129811	N	N	0	N	00	N
3	20231130	150831	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8730	-150	5	-1.69	229213340	26246	183.58	8880	8900	8650	11540	6220	8880	8733.27	1.43	0	156	9046	8962	8856	8772	8666	8910	8720	46	2660	500	6030	10	1	9100000	794	5.71	0.50	12	0.29	1530.00	17458.00	32500	20230428	-73.14	8650	20231130	0.92	32500	-73.14	20230428	8650	0.92	20231130	32500	-73.14	20230428	8650	0.92	20231130	0.00	N	109860	500	45 억		129811	N	N	0	N	00	N
4	20231130	140826	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8800	-80	5	-0.90	184947730	21172	148.09	8880	8900	8650	11540	6220	8880	8735.49	1.43	0	652	9046	8962	8856	8772	8666	8910	8720	46	2660	500	6030	10	1	9100000	801	5.75	0.50	12	0.23	1530.00	17458.00	32500	20230428	-72.92	8650	20231130	1.73	32500	-72.92	20230428	8650	1.73	20231130	32500	-72.92	20230428	8650	1.73	20231130	0.00	N	109860	500	45 억		129811	N	N	0	N	00	N
5	20231130	130824	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8800	-80	5	-0.90	166274300	19041	133.18	8880	8900	8650	11540	6220	8880	8732.44	1.43	0	1092	9046	8962	8856	8772	8666	8910	8720	46	2660	500	6030	10	1	9100000	801	5.75	0.50	12	0.21	1530.00	17458.00	32500	20230428	-72.92	8650	20231130	1.73	32500	-72.92	20230428	8650	1.73	20231130	32500	-72.92	20230428	8650	1.73	20231130	0.00	N	109860	500	45 억		129811	N	N	0	N	00	N
6	20231130	120836	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8810	-70	5	-0.79	164497470	18839	131.77	8880	8900	8650	11540	6220	8880	8731.75	1.43	0	1196	9046	8962	8856	8772	8666	8910	8720	46	2660	500	6030	10	1	9100000	802	5.76	0.50	12	0.21	1530.00	17458.00	32500	20230428	-72.89	8650	20231130	1.85	32500	-72.89	20230428	8650	1.85	20231130	32500	-72.89	20230428	8650	1.85	20231130	0.00	N	109860	500	45 억		129811	N	N	0	N	00	N
7	20231130	110832	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8800	-80	5	-0.90	155435260	17807	124.55	8880	8900	8650	11540	6220	8880	8728.89	1.43	0	1273	9046	8962	8856	8772	8666	8910	8720	46	2660	500	6030	10	1	9100000	801	5.75	0.50	12	0.20	1530.00	17458.00	32500	20230428	-72.92	8650	20231130	1.73	32500	-72.92	20230428	8650	1.73	20231130	32500	-72.92	20230428	8650	1.73	20231130	0.00	N	109860	500	45 억		129811	N	N	0	N	00	N
8	20231130	100825	57	100.00	KOSDAQ		금속	N	N	N	N		N	8900	20	2	0.23	28016990	3182	22.26	8880	8900	8790	11540	6220	8880	8804.84	1.43	0	-617	9046	8962	8856	8772	8666	8910	8720	46	2660	500	6030	10	1	9100000	810	5.82	0.51	12	0.03	1530.00	17458.00	32500	20230428	-72.62	8750	20231129	1.71	32500	-72.62	20230428	8750	1.71	20231129	32500	-72.62	20230428	8750	1.71	20231129	0.00	N	109860	500	45 억		129811	N	N	0	N	00	N
9	20231130	090826	57	100.00	KOSDAQ		금속	N	N	N	N		N	8810	-70	5	-0.79	908360	103	0.72	8880	8880	8810	11540	6220	8880	8819.03	1.43	0	-13	9046	8962	8856	8772	8666	8910	8720	46	2660	500	6030	10	1	9100000	802	5.76	0.50	12	0.00	1530.00	17458.00	32500	20230428	-72.89	8750	20231129	0.69	32500	-72.89	20230428	8750	0.69	20231129	32500	-72.89	20230428	8750	0.69	20231129	0.00	N	109860	500	45 억		129811	N	N	0	N	00	N
10	20231129	160822	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8880	-60	5	-0.67	126101320	14297	104.63	8900	8940	8750	11620	6260	8940	8820.04	1.47	0	-4343	9106	9022	8896	8812	8686	8960	8750	46	2680	500	6070	10	1	9100000	808	5.80	0.51	12	0.16	1530.00	17458.00	32500	20230428	-72.68	8750	20231129	1.49	32500	-72.68	20230428	8750	1.49	20231129	32500	-72.68	20230428	8750	1.49	20231129	0.00	N	109860	500	45 억		134154	N	N	0	N	00	N
11	20231129	150829	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8830	-110	5	-1.23	117791850	13358	97.76	8900	8940	8750	11620	6260	8940	8818.08	1.47	0	-4108	9106	9022	8896	8812	8686	8960	8750	46	2680	500	6070	10	1	9100000	804	5.77	0.51	12	0.15	1530.00	17458.00	32500	20230428	-72.83	8750	20231129	0.91	32500	-72.83	20230428	8750	0.91	20231129	32500	-72.83	20230428	8750	0.91	20231129	0.00	N	109860	500	45 억		134154	N	N	0	N	00	N
12	20231129	140825	57	100.00	KOSDAQ		금속	N	N	N	N		N	8870	-70	5	-0.78	68522640	7759	56.78	8900	8940	8790	11620	6260	8940	8831.38	1.47	0	-2542	9106	9022	8896	8812	8686	8960	8750	46	2680	500	6070	10	1	9100000	807	5.80	0.51	12	0.09	1530.00	17458.00	32500	20230428	-72.71	8770	20231128	1.14	32500	-72.71	20230428	8770	1.14	20231128	32500	-72.71	20230428	8770	1.14	20231128	0.00	N	109860	500	45 억		134154	N	N	0	N	00	N
13	20231129	130826	57	100.00	KOSDAQ		금속	N	N	N	N		N	8820	-120	5	-1.34	60758350	6883	50.37	8900	8940	8790	11620	6260	8940	8827.31	1.47	0	-2167	9106	9022	8896	8812	8686	8960	8750	46	2680	500	6070	10	1	9100000	803	5.76	0.51	12	0.08	1530.00	17458.00	32500	20230428	-72.86	8770	20231128	0.57	32500	-72.86	20230428	8770	0.57	20231128	32500	-72.86	20230428	8770	0.57	20231128	0.00	N	109860	500	45 억		134154	N	N	0	N	00	N
14	20231129	120827	57	100.00	KOSDAQ		금속	N	N	N	N		N	8870	-70	5	-0.78	56442570	6395	46.80	8900	8940	8790	11620	6260	8940	8826.05	1.47	0	-1999	9106	9022	8896	8812	8686	8960	8750	46	2680	500	6070	10	1	9100000	807	5.80	0.51	12	0.07	1530.00	17458.00	32500	20230428	-72.71	8770	20231128	1.14	32500	-72.71	20230428	8770	1.14	20231128	32500	-72.71	20230428	8770	1.14	20231128	0.00	N	109860	500	45 억		134154	N	N	0	N	00	N
15	20231129	110826	57	100.00	KOSDAQ		금속	N	N	N	N		N	8930	-10	5	-0.11	51555620	5844	42.77	8900	8930	8790	11620	6260	8940	8821.97	1.47	0	-1682	9106	9022	8896	8812	8686	8960	8750	46	2680	500	6070	10	1	9100000	813	5.84	0.51	12	0.06	1530.00	17458.00	32500	20230428	-72.52	8770	20231128	1.82	32500	-72.52	20230428	8770	1.82	20231128	32500	-72.52	20230428	8770	1.82	20231128	0.00	N	109860	500	45 억		134154	N	N	0	N	00	N
16	20231129	100825	57	100.00	KOSDAQ		금속	N	N	N	N		N	8830	-110	5	-1.23	45377950	5145	37.65	8900	8900	8790	11620	6260	8940	8819.82	1.47	0	-1488	9106	9022	8896	8812	8686	8960	8750	46	2680	500	6070	10	1	9100000	804	5.77	0.51	12	0.06	1530.00	17458.00	32500	20230428	-72.83	8770	20231128	0.68	32500	-72.83	20230428	8770	0.68	20231128	32500	-72.83	20230428	8770	0.68	20231128	0.00	N	109860	500	45 억		134154	N	N	0	N	00	N
17	20231129	090822	57	100.00	KOSDAQ		금속	N	N	N	N		N	8850	-90	5	-1.01	5558680	625	4.57	8900	8900	8840	11620	6260	8940	8893.89	1.47	0	-527	9106	9022	8896	8812	8686	8960	8750	46	2680	500	6070	10	1	9100000	805	5.78	0.51	12	0.01	1530.00	17458.00	32500	20230428	-72.77	8770	20231128	0.91	32500	-72.77	20230428	8770	0.91	20231128	32500	-72.77	20230428	8770	0.91	20231128	0.00	N	109860	500	45 억		134154	N	N	0	N	00	N
18	20231128	160822	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8940	-10	5	-0.11	119489560	13469	31.14	8950	8980	8770	11630	6270	8950	8871.45	1.54	0	-5140	9236	9092	8976	8832	8716	9035	8775	46	2680	500	6080	10	1	9100000	814	5.84	0.51	12	0.15	1530.00	17458.00	32500	20230428	-72.49	8770	20231128	1.94	32500	-72.49	20230428	8770	1.94	20231128	32500	-72.49	20230428	8770	1.94	20231128	0.00	N	109860	500	45 억		139814	N	N	0	N	00	N
19	20231128	150729	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8940	-10	5	-0.11	117612160	13259	30.66	8950	8980	8770	11630	6270	8950	8870.36	1.54	0	-5022	9236	9092	8976	8832	8716	9035	8775	46	2680	500	6080	10	1	9100000	814	5.84	0.51	12	0.15	1530.00	17458.00	32500	20230428	-72.49	8770	20231128	1.94	32500	-72.49	20230428	8770	1.94	20231128	32500	-72.49	20230428	8770	1.94	20231128	0.00	N	109860	500	45 억		139814	N	N	0	N	00	N
20	20231128	140822	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8930	-20	5	-0.22	113792830	12831	29.67	8950	8980	8770	11630	6270	8950	8868.59	1.54	0	-4810	9236	9092	8976	8832	8716	9035	8775	46	2680	500	6080	10	1	9100000	813	5.84	0.51	12	0.14	1530.00	17458.00	32500	20230428	-72.52	8770	20231128	1.82	32500	-72.52	20230428	8770	1.82	20231128	32500	-72.52	20230428	8770	1.82	20231128	0.00	N	109860	500	45 억		139814	N	N	0	N	00	N
21	20231128	130817	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8900	-50	5	-0.56	111942470	12624	29.19	8950	8980	8770	11630	6270	8950	8867.43	1.54	0	-4651	9236	9092	8976	8832	8716	9035	8775	46	2680	500	6080	10	1	9100000	810	5.82	0.51	12	0.14	1530.00	17458.00	32500	20230428	-72.62	8770	20231128	1.48	32500	-72.62	20230428	8770	1.48	20231128	32500	-72.62	20230428	8770	1.48	20231128	0.00	N	109860	500	45 억		139814	N	N	0	N	00	N
22	20231128	120821	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8900	-50	5	-0.56	107636700	12140	28.07	8950	8980	8770	11630	6270	8950	8866.29	1.54	0	-4643	9236	9092	8976	8832	8716	9035	8775	46	2680	500	6080	10	1	9100000	810	5.82	0.51	12	0.13	1530.00	17458.00	32500	20230428	-72.62	8770	20231128	1.48	32500	-72.62	20230428	8770	1.48	20231128	32500	-72.62	20230428	8770	1.48	20231128	0.00	N	109860	500	45 억		139814	N	N	0	N	00	N
23	20231128	110821	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8850	-100	5	-1.12	70708650	8008	18.52	8950	8980	8770	11630	6270	8950	8829.75	1.54	0	-3400	9236	9092	8976	8832	8716	9035	8775	46	2680	500	6080	10	1	9100000	805	5.78	0.51	12	0.09	1530.00	17458.00	32500	20230428	-72.77	8770	20231128	0.91	32500	-72.77	20230428	8770	0.91	20231128	32500	-72.77	20230428	8770	0.91	20231128	0.00	N	109860	500	45 억		139814	N	N	0	N	00	N
24	20231128	100818	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8860	-90	5	-1.01	30982290	3496	8.08	8950	8980	8830	11630	6270	8950	8862.21	1.54	0	-2124	9236	9092	8976	8832	8716	9035	8775	46	2680	500	6080	10	1	9100000	806	5.79	0.51	12	0.04	1530.00	17458.00	32500	20230428	-72.74	8830	20231128	0.34	32500	-72.74	20230428	8830	0.34	20231128	32500	-72.74	20230428	8830	0.34	20231128	0.00	N	109860	500	45 억		139814	N	N	0	N	00	N
25	20231128	090818	57	100.00	KOSDAQ		금속	N	N	N	N		N	8910	-40	5	-0.45	811950	91	0.21	8950	8950	8910	11630	6270	8950	8922.53	1.54	0	-35	9236	9092	8976	8832	8716	9035	8775	46	2680	500	6080	10	1	9100000	811	5.82	0.51	12	0.00	1530.00	17458.00	32500	20230428	-72.58	8860	20231127	0.56	32500	-72.58	20230428	8860	0.56	20231127	32500	-72.58	20230428	8860	0.56	20231127	0.00	N	109860	500	45 억		139814	N	N	0	N	00	N
26	20231127	160816	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8950	-160	5	-1.76	337580230	37741	287.66	9120	9120	8860	11840	6380	9110	8944.66	1.67	0	-12454	9356	9232	9156	9032	8956	9195	8995	46	2730	500	6190	10	1	9100000	814	5.85	0.51	12	0.41	1530.00	17458.00	32500	20230428	-72.46	8860	20231127	1.02	32500	-72.46	20230428	8860	1.02	20231127	32500	-72.46	20230428	8860	1.02	20231127	0.00	N	109860	500	45 억		152268	N	N	0	N	00	N
27	20231127	150819	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8950	-160	5	-1.76	332541360	37178	283.37	9120	9120	8860	11840	6380	9110	8944.57	1.67	0	-12355	9356	9232	9156	9032	8956	9195	8995	46	2730	500	6190	10	1	9100000	814	5.85	0.51	12	0.41	1530.00	17458.00	32500	20230428	-72.46	8860	20231127	1.02	32500	-72.46	20230428	8860	1.02	20231127	32500	-72.46	20230428	8860	1.02	20231127	0.00	N	109860	500	45 억		152268	N	N	0	N	00	N
28	20231127	140823	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8880	-230	5	-2.52	327000660	36558	278.64	9120	9120	8860	11840	6380	9110	8944.71	1.67	0	-11790	9356	9232	9156	9032	8956	9195	8995	46	2730	500	6190	10	1	9100000	808	5.80	0.51	12	0.40	1530.00	17458.00	32500	20230428	-72.68	8860	20231127	0.23	32500	-72.68	20230428	8860	0.23	20231127	32500	-72.68	20230428	8860	0.23	20231127	0.00	N	109860	500	45 억		152268	N	N	0	N	00	N
29	20231127	130821	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8890	-220	5	-2.41	291040490	32536	247.99	9120	9120	8860	11840	6380	9110	8945.18	1.67	0	-11387	9356	9232	9156	9032	8956	9195	8995	46	2730	500	6190	10	1	9100000	809	5.81	0.51	12	0.36	1530.00	17458.00	32500	20230428	-72.65	8860	20231127	0.34	32500	-72.65	20230428	8860	0.34	20231127	32500	-72.65	20230428	8860	0.34	20231127	0.00	N	109860	500	45 억		152268	N	N	0	N	00	N
30	20231127	120823	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8900	-210	5	-2.31	256503200	28648	218.35	9120	9120	8880	11840	6380	9110	8953.62	1.67	0	-7679	9356	9232	9156	9032	8956	9195	8995	46	2730	500	6190	10	1	9100000	810	5.82	0.51	12	0.31	1530.00	17458.00	32500	20230428	-72.62	8880	20231127	0.23	32500	-72.62	20230428	8880	0.23	20231127	32500	-72.62	20230428	8880	0.23	20231127	0.00	N	109860	500	45 억		152268	N	N	0	N	00	N
31	20231127	110810	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8910	-200	5	-2.20	198772500	22167	168.96	9120	9120	8910	11840	6380	9110	8967.05	1.67	0	-4317	9356	9232	9156	9032	8956	9195	8995	46	2730	500	6190	10	1	9100000	811	5.82	0.51	12	0.24	1530.00	17458.00	32500	20230428	-72.58	8910	20231127	0.00	32500	-72.58	20230428	8910	0.00	20231127	32500	-72.58	20230428	8910	0.00	20231127	0.00	N	109860	500	45 억		152268	N	N	0	N	00	N
32	20231127	100809	57	100.00	KOSDAQ		금속	N	N	N	N		N	9000	-110	5	-1.21	67369310	7479	57.00	9120	9120	8990	11840	6380	9110	9007.80	1.67	0	-1507	9356	9232	9156	9032	8956	9195	8995	46	2730	500	6190	10	1	9100000	819	5.88	0.52	12	0.08	1530.00	17458.00	32500	20230428	-72.31	8980	20231122	0.22	32500	-72.31	20230428	8980	0.22	20231122	32500	-72.31	20230428	8980	0.22	20231122	0.00	N	109860	500	45 억		152268	N	N	0	N	00	N
33	20231127	090812	57	100.00	KOSDAQ		금속	N	N	N	N		N	9120	10	2	0.11	255360	28	0.21	9120	9120	9120	11840	6380	9110	9120.00	1.67	0	-25	9356	9232	9156	9032	8956	9195	8995	46	2730	500	6190	10	1	9100000	830	5.96	0.52	12	0.00	1530.00	17458.00	32500	20230428	-71.94	8980	20231122	1.56	32500	-71.94	20230428	8980	1.56	20231122	32500	-71.94	20230428	8980	1.56	20231122	0.00	N	109860	500	45 억		152268	N	N	0	N	00	N
34	20231124	160805	57	100.00	KOSDAQ		금속	N	N	N	N		N	9110	-110	5	-1.19	119619620	13120	93.77	9130	9280	9080	11980	6460	9220	9117.35	1.70	0	-2504	9353	9286	9223	9156	9093	9320	9190	46	2760	500	6260	10	1	9100000	829	5.95	0.52	12	0.14	1530.00	17458.00	32500	20230428	-71.97	8980	20231122	1.45	32500	-71.97	20230428	8980	1.45	20231122	32500	-71.97	20230428	8980	1.45	20231122	0.00	N	109860	500	45 억		154772	N	N	0	N	00	N
35	20231124	150814	57	100.00	KOSDAQ		금속	N	N	N	N		N	9090	-130	5	-1.41	103931360	11398	81.46	9130	9280	9080	11980	6460	9220	9118.39	1.70	0	-2219	9353	9286	9223	9156	9093	9320	9190	46	2760	500	6260	10	1	9100000	827	5.94	0.52	12	0.13	1530.00	17458.00	32500	20230428	-72.03	8980	20231122	1.22	32500	-72.03	20230428	8980	1.22	20231122	32500	-72.03	20230428	8980	1.22	20231122	0.00	N	109860	500	45 억		154772	N	N	0	N	00	N
36	20231124	140814	57	100.00	KOSDAQ		금속	N	N	N	N		N	9140	-80	5	-0.87	71205390	7800	55.75	9130	9280	9090	11980	6460	9220	9128.90	1.70	0	-1529	9353	9286	9223	9156	9093	9320	9190	46	2760	500	6260	10	1	9100000	832	5.97	0.52	12	0.09	1530.00	17458.00	32500	20230428	-71.88	8980	20231122	1.78	32500	-71.88	20230428	8980	1.78	20231122	32500	-71.88	20230428	8980	1.78	20231122	0.00	N	109860	500	45 억		154772	N	N	0	N	00	N
37	20231124	130810	57	100.00	KOSDAQ		금속	N	N	N	N		N	9110	-110	5	-1.19	66927380	7331	52.39	9130	9280	9090	11980	6460	9220	9129.37	1.70	0	-1245	9353	9286	9223	9156	9093	9320	9190	46	2760	500	6260	10	1	9100000	829	5.95	0.52	12	0.08	1530.00	17458.00	32500	20230428	-71.97	8980	20231122	1.45	32500	-71.97	20230428	8980	1.45	20231122	32500	-71.97	20230428	8980	1.45	20231122	0.00	N	109860	500	45 억		154772	N	N	0	N	00	N
38	20231124	120815	57	100.00	KOSDAQ		금속	N	N	N	N		N	9130	-90	5	-0.98	34289960	3748	26.79	9130	9280	9120	11980	6460	9220	9148.87	1.70	0	-723	9353	9286	9223	9156	9093	9320	9190	46	2760	500	6260	10	1	9100000	831	5.97	0.52	12	0.04	1530.00	17458.00	32500	20230428	-71.91	8980	20231122	1.67	32500	-71.91	20230428	8980	1.67	20231122	32500	-71.91	20230428	8980	1.67	20231122	0.00	N	109860	500	45 억		154772	N	N	0	N	00	N
39	20231124	110810	57	100.00	KOSDAQ		금속	N	N	N	N		N	9160	-60	5	-0.65	25592640	2796	19.98	9130	9280	9120	11980	6460	9220	9153.30	1.70	0	-478	9353	9286	9223	9156	9093	9320	9190	46	2760	500	6260	10	1	9100000	834	5.99	0.52	12	0.03	1530.00	17458.00	32500	20230428	-71.82	8980	20231122	2.00	32500	-71.82	20230428	8980	2.00	20231122	32500	-71.82	20230428	8980	2.00	20231122	0.00	N	109860	500	45 억		154772	N	N	0	N	00	N
40	20231124	100811	57	100.00	KOSDAQ		금속	N	N	N	N		N	9130	-90	5	-0.98	19259870	2103	15.03	9130	9280	9120	11980	6460	9220	9158.28	1.70	0	-413	9353	9286	9223	9156	9093	9320	9190	46	2760	500	6260	10	1	9100000	831	5.97	0.52	12	0.02	1530.00	17458.00	32500	20230428	-71.91	8980	20231122	1.67	32500	-71.91	20230428	8980	1.67	20231122	32500	-71.91	20230428	8980	1.67	20231122	0.00	N	109860	500	45 억		154772	N	N	0	N	00	N
41	20231124	090808	57	100.00	KOSDAQ		금속	N	N	N	N		N	9260	40	2	0.43	5480040	600	4.29	9130	9260	9130	11980	6460	9220	9133.40	1.70	0	-73	9353	9286	9223	9156	9093	9320	9190	46	2760	500	6260	10	1	9100000	843	6.05	0.53	12	0.01	1530.00	17458.00	32500	20230428	-71.51	8980	20231122	3.12	32500	-71.51	20230428	8980	3.12	20231122	32500	-71.51	20230428	8980	3.12	20231122	0.00	N	109860	500	45 억		154772	N	N	0	N	00	N
42	20231123	160759	57	100.00	KOSDAQ		금속	N	N	N	N		N	9220	30	2	0.33	128723300	13992	28.51	9190	9290	9160	11940	6440	9190	9200.20	1.73	0	-2849	9410	9300	9140	9030	8870	9325	9055	46	2750	500	6240	10	1	9100000	839	6.03	0.53	12	0.15	1530.00	17458.00	32500	20230428	-71.63	8980	20231122	2.67	32500	-71.63	20230428	8980	2.67	20231122	32500	-71.63	20230428	8980	2.67	20231122	0.00	N	109860	500	45 억		157621	N	N	0	N	00	N
43	20231123	150826	57	100.00	KOSDAQ		금속	N	N	N	N		N	9210	20	2	0.22	112375710	12215	24.89	9190	9290	9160	11940	6440	9190	9200.30	1.73	0	-2474	9410	9300	9140	9030	8870	9325	9055	46	2750	500	6240	10	1	9100000	838	6.02	0.53	12	0.13	1530.00	17458.00	32500	20230428	-71.66	8980	20231122	2.56	32500	-71.66	20230428	8980	2.56	20231122	32500	-71.66	20230428	8980	2.56	20231122	0.00	N	109860	500	45 억		157621	N	N	0	N	00	N
44	20231123	140823	57	100.00	KOSDAQ		금속	N	N	N	N		N	9190	0	3	0.00	71821840	7810	15.91	9190	9290	9160	11940	6440	9190	9196.63	1.73	0	-1260	9410	9300	9140	9030	8870	9325	9055	46	2750	500	6240	10	1	9100000	836	6.01	0.53	12	0.09	1530.00	17458.00	32500	20230428	-71.72	8980	20231122	2.34	32500	-71.72	20230428	8980	2.34	20231122	32500	-71.72	20230428	8980	2.34	20231122	0.00	N	109860	500	45 억		157621	N	N	0	N	00	N
45	20231123	130824	57	100.00	KOSDAQ		금속	N	N	N	N		N	9180	-10	5	-0.11	58793320	6391	13.02	9190	9290	9160	11940	6440	9190	9200.33	1.73	0	-1086	9410	9300	9140	9030	8870	9325	9055	46	2750	500	6240	10	1	9100000	835	6.00	0.53	12	0.07	1530.00	17458.00	32500	20230428	-71.75	8980	20231122	2.23	32500	-71.75	20230428	8980	2.23	20231122	32500	-71.75	20230428	8980	2.23	20231122	0.00	N	109860	500	45 억		157621	N	N	0	N	00	N
46	20231123	120811	57	100.00	KOSDAQ		금속	N	N	N	N		N	9180	-10	5	-0.11	53368760	5801	11.82	9190	9290	9160	11940	6440	9190	9201.03	1.73	0	-998	9410	9300	9140	9030	8870	9325	9055	46	2750	500	6240	10	1	9100000	835	6.00	0.53	12	0.06	1530.00	17458.00	32500	20230428	-71.75	8980	20231122	2.23	32500	-71.75	20230428	8980	2.23	20231122	32500	-71.75	20230428	8980	2.23	20231122	0.00	N	109860	500	45 억		157621	N	N	0	N	00	N
47	20231123	110831	57	100.00	KOSDAQ		금속	N	N	N	N		N	9210	20	2	0.22	38028690	4133	8.42	9190	9290	9160	11940	6440	9190	9203.07	1.73	0	-393	9410	9300	9140	9030	8870	9325	9055	46	2750	500	6240	10	1	9100000	838	6.02	0.53	12	0.05	1530.00	17458.00	32500	20230428	-71.66	8980	20231122	2.56	32500	-71.66	20230428	8980	2.56	20231122	32500	-71.66	20230428	8980	2.56	20231122	0.00	N	109860	500	45 억		157621	N	N	0	N	00	N
48	20231123	100813	57	100.00	KOSDAQ		금속	N	N	N	N		N	9200	10	2	0.11	24707020	2688	5.48	9190	9240	9160	11940	6440	9190	9192.04	1.73	0	-407	9410	9300	9140	9030	8870	9325	9055	46	2750	500	6240	10	1	9100000	837	6.01	0.53	12	0.03	1530.00	17458.00	32500	20230428	-71.69	8980	20231122	2.45	32500	-71.69	20230428	8980	2.45	20231122	32500	-71.69	20230428	8980	2.45	20231122	0.00	N	109860	500	45 억		157621	N	N	0	N	00	N
49	20231123	090810	57	100.00	KOSDAQ		금속	N	N	N	N		N	9200	10	2	0.11	13252640	1442	2.94	9190	9240	9190	11940	6440	9190	9190.77	1.73	0	-770	9410	9300	9140	9030	8870	9325	9055	46	2750	500	6240	10	1	9100000	837	6.01	0.53	12	0.02	1530.00	17458.00	32500	20230428	-71.69	8980	20231122	2.45	32500	-71.69	20230428	8980	2.45	20231122	32500	-71.69	20230428	8980	2.45	20231122	0.00	N	109860	500	45 억		157621	N	N	0	N	00	N
50	20231122	160742	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	9190	10	2	0.11	389914080	42868	45.79	9190	9250	8980	11930	6430	9180	9095.21	1.80	0	-7028	9593	9386	9243	9036	8893	9315	8965	46	2750	500	6240	10	1	9100000	836	6.01	0.53	12	0.47	1530.00	17458.00	32500	20230428	-71.72	8980	20231122	2.34	32500	-71.72	20230428	8980	2.34	20231122	32500	-71.72	20230428	8980	2.34	20231122	0.00	N	109860	500	45 억		164233	N	N	0	N	00	N
51	20231122	150755	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	9200	20	2	0.22	377682480	41538	44.37	9190	9250	8980	11930	6430	9180	9092.46	1.80	0	-7085	9593	9386	9243	9036	8893	9315	8965	46	2750	500	6240	10	1	9100000	837	6.01	0.53	12	0.46	1530.00	17458.00	32500	20230428	-71.69	8980	20231122	2.45	32500	-71.69	20230428	8980	2.45	20231122	32500	-71.69	20230428	8980	2.45	20231122	0.00	N	109860	500	45 억		164233	N	N	0	N	00	N
52	20231122	140748	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	9230	50	2	0.54	352041960	38750	41.39	9190	9250	8980	11930	6430	9180	9084.95	1.80	0	-8141	9593	9386	9243	9036	8893	9315	8965	46	2750	500	6240	10	1	9100000	840	6.03	0.53	12	0.43	1530.00	17458.00	32500	20230428	-71.60	8980	20231122	2.78	32500	-71.60	20230428	8980	2.78	20231122	32500	-71.60	20230428	8980	2.78	20231122	0.00	N	109860	500	45 억		164233	N	N	0	N	00	N
53	20231122	130817	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	9120	-60	5	-0.65	284776330	31427	33.57	9190	9190	8980	11930	6430	9180	9061.52	1.80	0	-9663	9593	9386	9243	9036	8893	9315	8965	46	2750	500	6240	10	1	9100000	830	5.96	0.52	12	0.35	1530.00	17458.00	32500	20230428	-71.94	8980	20231122	1.56	32500	-71.94	20230428	8980	1.56	20231122	32500	-71.94	20230428	8980	1.56	20231122	0.00	N	109860	500	45 억		164233	N	N	0	N	00	N
54	20231122	120820	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	9100	-80	5	-0.87	245090270	27077	28.92	9190	9190	8980	11930	6430	9180	9051.60	1.80	0	-9515	9593	9386	9243	9036	8893	9315	8965	46	2750	500	6240	10	1	9100000	828	5.95	0.52	12	0.30	1530.00	17458.00	32500	20230428	-72.00	8980	20231122	1.34	32500	-72.00	20230428	8980	1.34	20231122	32500	-72.00	20230428	8980	1.34	20231122	0.00	N	109860	500	45 억		164233	N	N	0	N	00	N
55	20231122	110856	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	9030	-150	5	-1.63	210196430	23220	24.80	9190	9190	8980	11930	6430	9180	9052.39	1.80	0	-9132	9593	9386	9243	9036	8893	9315	8965	46	2750	500	6240	10	1	9100000	822	5.90	0.52	12	0.26	1530.00	17458.00	32500	20230428	-72.22	8980	20231122	0.56	32500	-72.22	20230428	8980	0.56	20231122	32500	-72.22	20230428	8980	0.56	20231122	0.00	N	109860	500	45 억		164233	N	N	0	N	00	N
56	20231122	100832	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	9050	-130	5	-1.42	88137550	9692	10.35	9190	9190	9010	11930	6430	9180	9093.85	1.80	0	-5843	9593	9386	9243	9036	8893	9315	8965	46	2750	500	6240	10	1	9100000	824	5.92	0.52	12	0.11	1530.00	17458.00	32500	20230428	-72.15	9010	20231122	0.44	32500	-72.15	20230428	9010	0.44	20231122	32500	-72.15	20230428	9010	0.44	20231122	0.00	N	109860	500	45 억		164233	N	N	0	N	00	N
57	20231122	090749	57	100.00	KOSDAQ		금속	N	N	N	N		N	9150	-30	5	-0.33	10185690	1115	1.19	9190	9190	9100	11930	6430	9180	9135.15	1.80	0	-816	9593	9386	9243	9036	8893	9315	8965	46	2750	500	6240	10	1	9100000	833	5.98	0.52	12	0.01	1530.00	17458.00	32500	20230428	-71.85	9090	20231030	0.66	32500	-71.85	20230428	9090	0.66	20231030	32500	-71.85	20230428	9090	0.66	20231030	0.00	N	109860	500	45 억		164233	N	N	0	N	00	N
58	20231121	160752	57	100.00	KOSDAQ		금속	N	N	N	N		N	9180	-300	5	-3.16	863359990	93607	487.23	9450	9450	9100	12320	6640	9480	9223.37	1.89	0	-8025	9546	9512	9456	9422	9366	9485	9395	46	2840	500	6440	10	1	9100000	835	6.00	0.53	12	1.03	1530.00	17458.00	32500	20230428	-71.75	9090	20231030	0.99	32500	-71.75	20230428	9090	0.99	20231030	32500	-71.75	20230428	9090	0.99	20231030	0.00	N	109860	500	45 억		172435	N	N	0	N	00	N
59	20231121	150752	57	100.00	KOSDAQ		금속	N	N	N	N		N	9190	-290	5	-3.06	793866500	86014	447.71	9450	9450	9100	12320	6640	9480	9229.50	1.89	0	-5830	9546	9512	9456	9422	9366	9485	9395	46	2840	500	6440	10	1	9100000	836	6.01	0.53	12	0.95	1530.00	17458.00	32500	20230428	-71.72	9090	20231030	1.10	32500	-71.72	20230428	9090	1.10	20231030	32500	-71.72	20230428	9090	1.10	20231030	0.00	N	109860	500	45 억		172435	N	N	0	N	00	N
60	20231121	140744	57	100.00	KOSDAQ		금속	N	N	N	N		N	9240	-240	5	-2.53	610031760	65976	343.41	9450	9450	9100	12320	6640	9480	9246.27	1.89	0	839	9546	9512	9456	9422	9366	9485	9395	46	2840	500	6440	10	1	9100000	841	6.04	0.53	12	0.73	1530.00	17458.00	32500	20230428	-71.57	9090	20231030	1.65	32500	-71.57	20230428	9090	1.65	20231030	32500	-71.57	20230428	9090	1.65	20231030	0.00	N	109860	500	45 억		172435	N	N	0	N	00	N
61	20231121	130739	57	100.00	KOSDAQ		금속	N	N	N	N		N	9240	-240	5	-2.53	589708890	63772	331.94	9450	9450	9100	12320	6640	9480	9247.14	1.89	0	1530	9546	9512	9456	9422	9366	9485	9395	46	2840	500	6440	10	1	9100000	841	6.04	0.53	12	0.70	1530.00	17458.00	32500	20230428	-71.57	9090	20231030	1.65	32500	-71.57	20230428	9090	1.65	20231030	32500	-71.57	20230428	9090	1.65	20231030	0.00	N	109860	500	45 억		172435	N	N	0	N	00	N
62	20231121	120737	57	100.00	KOSDAQ		금속	N	N	N	N		N	9240	-240	5	-2.53	570604660	61705	321.18	9450	9450	9100	12320	6640	9480	9247.30	1.89	0	2294	9546	9512	9456	9422	9366	9485	9395	46	2840	500	6440	10	1	9100000	841	6.04	0.53	12	0.68	1530.00	17458.00	32500	20230428	-71.57	9090	20231030	1.65	32500	-71.57	20230428	9090	1.65	20231030	32500	-71.57	20230428	9090	1.65	20231030	0.00	N	109860	500	45 억		172435	N	N	0	N	00	N
63	20231121	110735	57	100.00	KOSDAQ		금속	N	N	N	N		N	9210	-270	5	-2.85	531982960	57508	299.33	9450	9450	9100	12320	6640	9480	9250.59	1.89	0	4120	9546	9512	9456	9422	9366	9485	9395	46	2840	500	6440	10	1	9100000	838	6.02	0.53	12	0.63	1530.00	17458.00	32500	20230428	-71.66	9090	20231030	1.32	32500	-71.66	20230428	9090	1.32	20231030	32500	-71.66	20230428	9090	1.32	20231030	0.00	N	109860	500	45 억		172435	N	N	0	N	00	N
64	20231121	100717	57	100.00	KOSDAQ		금속	N	N	N	N		N	9310	-170	5	-1.79	411324650	44429	231.26	9450	9450	9100	12320	6640	9480	9258.02	1.89	0	4017	9546	9512	9456	9422	9366	9485	9395	46	2840	500	6440	10	1	9100000	847	6.08	0.53	12	0.49	1530.00	17458.00	32500	20230428	-71.35	9090	20231030	2.42	32500	-71.35	20230428	9090	2.42	20231030	32500	-71.35	20230428	9090	2.42	20231030	0.00	N	109860	500	45 억		172435	N	N	0	N	00	N
65	20231121	090728	57	100.00	KOSDAQ		금속	N	N	N	N		N	9430	-50	5	-0.53	28746390	3059	15.92	9450	9450	9350	12320	6640	9480	9397.32	1.89	0	87	9546	9512	9456	9422	9366	9485	9395	46	2840	500	6440	10	1	9100000	858	6.16	0.54	12	0.03	1530.00	17458.00	32500	20230428	-70.98	9090	20231030	3.74	32500	-70.98	20230428	9090	3.74	20231030	32500	-70.98	20230428	9090	3.74	20231030	0.00	N	109860	500	45 억		172435	N	N	0	N	00	N
66	20231120	160733	57	100.00	KOSDAQ		금속	N	N	N	N		N	9480	-10	5	-0.11	181186890	19212	162.41	9490	9490	9400	12330	6650	9490	9430.92	1.87	0	1980	9550	9520	9460	9430	9370	9535	9445	46	2840	500	6450	10	1	9100000	863	6.20	0.54	12	0.21	1530.00	17458.00	32500	20230428	-70.83	9090	20231030	4.29	32500	-70.83	20230428	9090	4.29	20231030	32500	-70.83	20230428	9090	4.29	20231030	0.00	N	109860	500	45 억		170005	N	N	0	N	00	N
67	20231120	150739	57	100.00	KOSDAQ		금속	N	N	N	N		N	9460	-30	5	-0.32	177944740	18870	159.52	9490	9490	9400	12330	6650	9490	9430.03	1.87	0	2001	9550	9520	9460	9430	9370	9535	9445	46	2840	500	6450	10	1	9100000	861	6.18	0.54	12	0.21	1530.00	17458.00	32500	20230428	-70.89	9090	20231030	4.07	32500	-70.89	20230428	9090	4.07	20231030	32500	-70.89	20230428	9090	4.07	20231030	0.00	N	109860	500	45 억		170005	N	N	0	N	00	N
68	20231120	140738	57	100.00	KOSDAQ		금속	N	N	N	N		N	9450	-40	5	-0.42	170518260	18085	152.89	9490	9490	9400	12330	6650	9490	9428.71	1.87	0	2061	9550	9520	9460	9430	9370	9535	9445	46	2840	500	6450	10	1	9100000	860	6.18	0.54	12	0.20	1530.00	17458.00	32500	20230428	-70.92	9090	20231030	3.96	32500	-70.92	20230428	9090	3.96	20231030	32500	-70.92	20230428	9090	3.96	20231030	0.00	N	109860	500	45 억		170005	N	N	0	N	00	N
69	20231120	130733	57	100.00	KOSDAQ		금속	N	N	N	N		N	9450	-40	5	-0.42	159640350	16935	143.17	9490	9490	9400	12330	6650	9490	9426.65	1.87	0	2089	9550	9520	9460	9430	9370	9535	9445	46	2840	500	6450	10	1	9100000	860	6.18	0.54	12	0.19	1530.00	17458.00	32500	20230428	-70.92	9090	20231030	3.96	32500	-70.92	20230428	9090	3.96	20231030	32500	-70.92	20230428	9090	3.96	20231030	0.00	N	109860	500	45 억		170005	N	N	0	N	00	N
70	20231120	120735	57	100.00	KOSDAQ		금속	N	N	N	N		N	9430	-60	5	-0.63	156632240	16617	140.48	9490	9490	9400	12330	6650	9490	9426.02	1.87	0	2086	9550	9520	9460	9430	9370	9535	9445	46	2840	500	6450	10	1	9100000	858	6.16	0.54	12	0.18	1530.00	17458.00	32500	20230428	-70.98	9090	20231030	3.74	32500	-70.98	20230428	9090	3.74	20231030	32500	-70.98	20230428	9090	3.74	20231030	0.00	N	109860	500	45 억		170005	N	N	0	N	00	N
71	20231120	110734	57	100.00	KOSDAQ		금속	N	N	N	N		N	9490	0	3	0.00	135237320	14348	121.30	9490	9490	9400	12330	6650	9490	9425.52	1.87	0	1547	9550	9520	9460	9430	9370	9535	9445	46	2840	500	6450	10	1	9100000	864	6.20	0.54	12	0.16	1530.00	17458.00	32500	20230428	-70.80	9090	20231030	4.40	32500	-70.80	20230428	9090	4.40	20231030	32500	-70.80	20230428	9090	4.40	20231030	0.00	N	109860	500	45 억		170005	N	N	0	N	00	N
72	20231120	100730	57	100.00	KOSDAQ		금속	N	N	N	N		N	9490	0	3	0.00	103025700	10936	92.45	9490	9490	9400	12330	6650	9490	9420.78	1.87	0	1233	9550	9520	9460	9430	9370	9535	9445	46	2840	500	6450	10	1	9100000	864	6.20	0.54	12	0.12	1530.00	17458.00	32500	20230428	-70.80	9090	20231030	4.40	32500	-70.80	20230428	9090	4.40	20231030	32500	-70.80	20230428	9090	4.40	20231030	0.00	N	109860	500	45 억		170005	N	N	0	N	00	N
73	20231120	090737	57	100.00	KOSDAQ		금속	N	N	N	N		N	9490	0	3	0.00	759200	80	0.68	9490	9490	9490	12330	6650	9490	9490.00	1.87	0	-22	9550	9520	9460	9430	9370	9535	9445	46	2840	500	6450	10	1	9100000	864	6.20	0.54	12	0.00	1530.00	17458.00	32500	20230428	-70.80	9090	20231030	4.40	32500	-70.80	20230428	9090	4.40	20231030	32500	-70.80	20230428	9090	4.40	20231030	0.00	N	109860	500	45 억		170005	N	N	0	N	00	N
74	20231117	160752	57	100.00	KOSDAQ		금속	N	N	N	N		N	9490	-20	5	-0.21	111052600	11756	47.29	9470	9490	9400	12360	6660	9510	9446.46	1.93	0	-6018	9610	9560	9480	9430	9350	9520	9390	46	2850	500	6460	10	1	9100000	864	6.20	0.54	12	0.13	1530.00	17458.00	32500	20230428	-70.80	9090	20231030	4.40	32500	-70.80	20230428	9090	4.40	20231030	32500	-70.80	20230428	9090	4.40	20231030	0.00	N	109860	500	45 억		176023	N	N	0	N	00	N
75	20231117	150757	57	100.00	KOSDAQ		금속	N	N	N	N		N	9480	-30	5	-0.32	94074940	9963	40.08	9470	9490	9400	12360	6660	9510	9442.43	1.93	0	-5857	9610	9560	9480	9430	9350	9520	9390	46	2850	500	6460	10	1	9100000	863	6.20	0.54	12	0.11	1530.00	17458.00	32500	20230428	-70.83	9090	20231030	4.29	32500	-70.83	20230428	9090	4.29	20231030	32500	-70.83	20230428	9090	4.29	20231030	0.00	N	109860	500	45 억		176023	N	N	0	N	00	N
76	20231117	140753	57	100.00	KOSDAQ		금속	N	N	N	N		N	9440	-70	5	-0.74	81031500	8582	34.52	9470	9490	9400	12360	6660	9510	9442.03	1.93	0	-5487	9610	9560	9480	9430	9350	9520	9390	46	2850	500	6460	10	1	9100000	859	6.17	0.54	12	0.09	1530.00	17458.00	32500	20230428	-70.95	9090	20231030	3.85	32500	-70.95	20230428	9090	3.85	20231030	32500	-70.95	20230428	9090	3.85	20231030	0.00	N	109860	500	45 억		176023	N	N	0	N	00	N
77	20231117	130752	57	100.00	KOSDAQ		금속	N	N	N	N		N	9450	-60	5	-0.63	68267540	7231	29.09	9470	9490	9400	12360	6660	9510	9440.95	1.93	0	-5188	9610	9560	9480	9430	9350	9520	9390	46	2850	500	6460	10	1	9100000	860	6.18	0.54	12	0.08	1530.00	17458.00	32500	20230428	-70.92	9090	20231030	3.96	32500	-70.92	20230428	9090	3.96	20231030	32500	-70.92	20230428	9090	3.96	20231030	0.00	N	109860	500	45 억		176023	N	N	0	N	00	N
78	20231117	120753	57	100.00	KOSDAQ		금속	N	N	N	N		N	9480	-30	5	-0.32	56907700	6029	24.25	9470	9490	9400	12360	6660	9510	9438.99	1.93	0	-4017	9610	9560	9480	9430	9350	9520	9390	46	2850	500	6460	10	1	9100000	863	6.20	0.54	12	0.07	1530.00	17458.00	32500	20230428	-70.83	9090	20231030	4.29	32500	-70.83	20230428	9090	4.29	20231030	32500	-70.83	20230428	9090	4.29	20231030	0.00	N	109860	500	45 억		176023	N	N	0	N	00	N
79	20231117	110756	57	100.00	KOSDAQ		금속	N	N	N	N		N	9490	-20	5	-0.21	49965090	5296	21.31	9470	9490	9400	12360	6660	9510	9434.50	1.93	0	-3553	9610	9560	9480	9430	9350	9520	9390	46	2850	500	6460	10	1	9100000	864	6.20	0.54	12	0.06	1530.00	17458.00	32500	20230428	-70.80	9090	20231030	4.40	32500	-70.80	20230428	9090	4.40	20231030	32500	-70.80	20230428	9090	4.40	20231030	0.00	N	109860	500	45 억		176023	N	N	0	N	00	N
80	20231117	100753	57	100.00	KOSDAQ		금속	N	N	N	N		N	9460	-50	5	-0.53	45444670	4819	19.39	9470	9470	9400	12360	6660	9510	9430.31	1.93	0	-3133	9610	9560	9480	9430	9350	9520	9390	46	2850	500	6460	10	1	9100000	861	6.18	0.54	12	0.05	1530.00	17458.00	32500	20230428	-70.89	9090	20231030	4.07	32500	-70.89	20230428	9090	4.07	20231030	32500	-70.89	20230428	9090	4.07	20231030	0.00	N	109860	500	45 억		176023	N	N	0	N	00	N
81	20231117	090755	57	100.00	KOSDAQ		금속	N	N	N	N		N	9430	-80	5	-0.84	14567120	1544	6.21	9470	9470	9400	12360	6660	9510	9434.66	1.93	0	-94	9610	9560	9480	9430	9350	9520	9390	46	2850	500	6460	10	1	9100000	858	6.16	0.54	12	0.02	1530.00	17458.00	32500	20230428	-70.98	9090	20231030	3.74	32500	-70.98	20230428	9090	3.74	20231030	32500	-70.98	20230428	9090	3.74	20231030	0.00	N	109860	500	45 억		176023	N	N	0	N	00	N
82	20231116	160754	57	100.00	KOSDAQ		금속	N	N	N	N		N	9520	0	3	0.00	234768920	24814	128.86	9520	9530	9400	12370	6670	9520	9461.15	2.00	0	-6587	9773	9646	9563	9436	9353	9605	9395	46	2850	500	6470	10	1	9100000	866	6.22	0.55	12	0.27	1530.00	17458.00	32500	20230428	-70.71	9090	20231030	4.73	32500	-70.71	20230428	9090	4.73	20231030	32500	-70.71	20230428	9090	4.73	20231030	0.00	N	109860	500	45 억		182279	N	N	0	N	00	N
83	20231116	150749	57	100.00	KOSDAQ		금속	N	N	N	N		N	9470	-50	5	-0.53	174125590	18428	95.70	9520	9530	9400	12370	6670	9520	9448.97	2.00	0	-6345	9773	9646	9563	9436	9353	9605	9395	46	2850	500	6470	10	1	9100000	862	6.19	0.54	12	0.20	1530.00	17458.00	32500	20230428	-70.86	9090	20231030	4.18	32500	-70.86	20230428	9090	4.18	20231030	32500	-70.86	20230428	9090	4.18	20231030	0.00	N	109860	500	45 억		182279	N	N	0	N	00	N
84	20231116	140728	57	100.00	KOSDAQ		금속	N	N	N	N		N	9470	-50	5	-0.53	91911220	9708	50.41	9520	9530	9430	12370	6670	9520	9467.58	2.00	0	-3940	9773	9646	9563	9436	9353	9605	9395	46	2850	500	6470	10	1	9100000	862	6.19	0.54	12	0.11	1530.00	17458.00	32500	20230428	-70.86	9090	20231030	4.18	32500	-70.86	20230428	9090	4.18	20231030	32500	-70.86	20230428	9090	4.18	20231030	0.00	N	109860	500	45 억		182279	N	N	0	N	00	N
85	20231116	130748	57	100.00	KOSDAQ		금속	N	N	N	N		N	9450	-70	5	-0.74	73893410	7801	40.51	9520	9530	9430	12370	6670	9520	9472.30	2.00	0	-3910	9773	9646	9563	9436	9353	9605	9395	46	2850	500	6470	10	1	9100000	860	6.18	0.54	12	0.09	1530.00	17458.00	32500	20230428	-70.92	9090	20231030	3.96	32500	-70.92	20230428	9090	3.96	20231030	32500	-70.92	20230428	9090	3.96	20231030	0.00	N	109860	500	45 억		182279	N	N	0	N	00	N
86	20231116	120751	57	100.00	KOSDAQ		금속	N	N	N	N		N	9450	-70	5	-0.74	70981310	7493	38.91	9520	9530	9430	12370	6670	9520	9473.02	2.00	0	-3762	9773	9646	9563	9436	9353	9605	9395	46	2850	500	6470	10	1	9100000	860	6.18	0.54	12	0.08	1530.00	17458.00	32500	20230428	-70.92	9090	20231030	3.96	32500	-70.92	20230428	9090	3.96	20231030	32500	-70.92	20230428	9090	3.96	20231030	0.00	N	109860	500	45 억		182279	N	N	0	N	00	N
87	20231116	110748	57	100.00	KOSDAQ		금속	N	N	N	N		N	9440	-80	5	-0.84	66968850	7068	36.70	9520	9530	9430	12370	6670	9520	9474.94	2.00	0	-3740	9773	9646	9563	9436	9353	9605	9395	46	2850	500	6470	10	1	9100000	859	6.17	0.54	12	0.08	1530.00	17458.00	32500	20230428	-70.95	9090	20231030	3.85	32500	-70.95	20230428	9090	3.85	20231030	32500	-70.95	20230428	9090	3.85	20231030	0.00	N	109860	500	45 억		182279	N	N	0	N	00	N
88	20231116	100748	57	100.00	KOSDAQ		금속	N	N	N	N		N	9530	10	2	0.11	8606480	904	4.69	9520	9530	9520	12370	6670	9520	9520.44	2.00	0	-100	9773	9646	9563	9436	9353	9605	9395	46	2850	500	6470	10	1	9100000	867	6.23	0.55	12	0.01	1530.00	17458.00	32500	20230428	-70.68	9090	20231030	4.84	32500	-70.68	20230428	9090	4.84	20231030	32500	-70.68	20230428	9090	4.84	20231030	0.00	N	109860	500	45 억		182279	N	N	0	N	00	N
89	20231116	090751	57	100.00	KOSDAQ		금속	N	N	N	N		N	9520	0	3	0.00	0	0	0.00	0	0	0	12370	6670	9520	0.00	2.00	0	0	9773	9646	9563	9436	9353	9605	9395	46	2850	500	6470	10	1	9100000	866	6.22	0.55	12	0.00	1530.00	17458.00	32500	20230428	-70.71	9090	20231030	4.73	32500	-70.71	20230428	9090	4.73	20231030	32500	-70.71	20230428	9090	4.73	20231030	0.00	N	109860	500	45 억		182279	N	N	0	N	00	N
90	20231115	160659	57	100.00	KOSDAQ		금속	N	N	N	N		N	9520	-80	5	-0.83	183745270	19246	59.81	9600	9690	9480	12480	6720	9600	9547.19	2.00	0	-157	9706	9652	9556	9502	9406	9680	9530	46	2880	500	6520	10	1	9100000	866	6.22	0.55	12	0.21	1530.00	17458.00	32500	20230428	-70.71	9090	20231030	4.73	32500	-70.71	20230428	9090	4.73	20231030	32500	-70.71	20230428	9090	4.73	20231030	0.00	N	109860	500	45 억		182438	N	N	1	N	00	N
91	20231115	150801	57	100.00	KOSDAQ		금속	N	N	N	N		N	9510	-90	5	-0.94	179622890	18813	58.47	9600	9690	9480	12480	6720	9600	9547.81	2.00	0	-178	9706	9652	9556	9502	9406	9680	9530	46	2880	500	6520	10	1	9100000	865	6.22	0.54	12	0.21	1530.00	17458.00	32500	20230428	-70.74	9090	20231030	4.62	32500	-70.74	20230428	9090	4.62	20231030	32500	-70.74	20230428	9090	4.62	20231030	0.00	N	109860	500	45 억		182438	N	N	1	N	00	N
92	20231115	140758	57	100.00	KOSDAQ		금속	N	N	N	N		N	9530	-70	5	-0.73	111743050	11675	36.28	9600	9690	9480	12480	6720	9600	9571.14	2.00	0	235	9706	9652	9556	9502	9406	9680	9530	46	2880	500	6520	10	1	9100000	867	6.23	0.55	12	0.13	1530.00	17458.00	32500	20230428	-70.68	9090	20231030	4.84	32500	-70.68	20230428	9090	4.84	20231030	32500	-70.68	20230428	9090	4.84	20231030	0.00	N	109860	500	45 억		182438	N	N	1	N	00	N
93	20231115	130800	57	100.00	KOSDAQ		금속	N	N	N	N		N	9600	0	3	0.00	65557060	6828	21.22	9600	9690	9570	12480	6720	9600	9601.21	2.00	0	337	9706	9652	9556	9502	9406	9680	9530	46	2880	500	6520	10	1	9100000	874	6.27	0.55	12	0.08	1530.00	17458.00	32500	20230428	-70.46	9090	20231030	5.61	32500	-70.46	20230428	9090	5.61	20231030	32500	-70.46	20230428	9090	5.61	20231030	0.00	N	109860	500	45 억		182438	N	N	1	N	00	N
94	20231115	120802	57	100.00	KOSDAQ		금속	N	N	N	N		N	9600	0	3	0.00	55797870	5810	18.06	9600	9690	9570	12480	6720	9600	9603.76	2.00	0	403	9706	9652	9556	9502	9406	9680	9530	46	2880	500	6520	10	1	9100000	874	6.27	0.55	12	0.06	1530.00	17458.00	32500	20230428	-70.46	9090	20231030	5.61	32500	-70.46	20230428	9090	5.61	20231030	32500	-70.46	20230428	9090	5.61	20231030	0.00	N	109860	500	45 억		182438	N	N	1	N	00	N
95	20231115	110810	57	100.00	KOSDAQ		금속	N	N	N	N		N	9630	30	2	0.31	50254470	5232	16.26	9600	9690	9570	12480	6720	9600	9605.21	2.00	0	928	9706	9652	9556	9502	9406	9680	9530	46	2880	500	6520	10	1	9100000	876	6.29	0.55	12	0.06	1530.00	17458.00	32500	20230428	-70.37	9090	20231030	5.94	32500	-70.37	20230428	9090	5.94	20231030	32500	-70.37	20230428	9090	5.94	20231030	0.00	N	109860	500	45 억		182438	N	N	1	N	00	N
96	20231115	100804	57	100.00	KOSDAQ		금속	N	N	N	N		N	9600	0	3	0.00	44469060	4630	14.39	9600	9690	9570	12480	6720	9600	9604.55	2.00	0	954	9706	9652	9556	9502	9406	9680	9530	46	2880	500	6520	10	1	9100000	874	6.27	0.55	12	0.05	1530.00	17458.00	32500	20230428	-70.46	9090	20231030	5.61	32500	-70.46	20230428	9090	5.61	20231030	32500	-70.46	20230428	9090	5.61	20231030	0.00	N	109860	500	45 억		182438	N	N	1	N	00	N
97	20231115	090755	57	100.00	KOSDAQ		금속	N	N	N	N		N	9620	20	2	0.21	12416830	1292	4.02	9600	9690	9570	12480	6720	9600	9610.55	2.00	0	-97	9706	9652	9556	9502	9406	9680	9530	46	2880	500	6520	10	1	9100000	875	6.29	0.55	12	0.01	1530.00	17458.00	32500	20230428	-70.40	9090	20231030	5.83	32500	-70.40	20230428	9090	5.83	20231030	32500	-70.40	20230428	9090	5.83	20231030	0.00	N	109860	500	45 억		182438	N	N	1	N	00	N
98	20231114	160746	57	100.00	KOSDAQ		금속	N	N	N	N		N	9600	70	2	0.73	306554160	32176	629.30	9530	9610	9460	12380	6680	9530	9527.42	1.94	0	5474	9656	9592	9516	9452	9376	9555	9415	46	2850	500	6480	10	1	9100000	874	6.27	0.55	12	0.35	1530.00	17458.00	32500	20230428	-70.46	9090	20231030	5.61	32500	-70.46	20230428	9090	5.61	20231030	32500	-70.46	20230428	9090	5.61	20231030	0.00	N	109860	500	45 억		176579	N	N	1	N	00	N
99	20231114	150748	57	100.00	KOSDAQ		금속	N	N	N	N		N	9570	40	2	0.42	226401170	23779	465.07	9530	9600	9460	12380	6680	9530	9521.06	1.94	0	4781	9656	9592	9516	9452	9376	9555	9415	46	2850	500	6480	10	1	9100000	871	6.25	0.55	12	0.26	1530.00	17458.00	32500	20230428	-70.55	9090	20231030	5.28	32500	-70.55	20230428	9090	5.28	20231030	32500	-70.55	20230428	9090	5.28	20231030	0.00	N	109860	500	45 억		176579	N	N	0	N	00	N
100	20231114	140747	57	100.00	KOSDAQ		금속	N	N	N	N		N	9550	20	2	0.21	192565780	20236	395.78	9530	9600	9460	12380	6680	9530	9516.00	1.94	0	4406	9656	9592	9516	9452	9376	9555	9415	46	2850	500	6480	10	1	9100000	869	6.24	0.55	12	0.22	1530.00	17458.00	32500	20230428	-70.62	9090	20231030	5.06	32500	-70.62	20230428	9090	5.06	20231030	32500	-70.62	20230428	9090	5.06	20231030	0.00	N	109860	500	45 억		176579	N	N	0	N	00	N
101	20231114	130749	57	100.00	KOSDAQ		금속	N	N	N	N		N	9510	-20	5	-0.21	107550390	11292	220.85	9530	9580	9500	12380	6680	9530	9524.48	1.94	0	3352	9656	9592	9516	9452	9376	9555	9415	46	2850	500	6480	10	1	9100000	865	6.22	0.54	12	0.12	1530.00	17458.00	32500	20230428	-70.74	9090	20231030	4.62	32500	-70.74	20230428	9090	4.62	20231030	32500	-70.74	20230428	9090	4.62	20231030	0.00	N	109860	500	45 억		176579	N	N	0	N	00	N
102	20231114	120750	57	100.00	KOSDAQ		금속	N	N	N	N		N	9510	-20	5	-0.21	52501680	5515	107.86	9530	9580	9500	12380	6680	9530	9519.80	1.94	0	1220	9656	9592	9516	9452	9376	9555	9415	46	2850	500	6480	10	1	9100000	865	6.22	0.54	12	0.06	1530.00	17458.00	32500	20230428	-70.74	9090	20231030	4.62	32500	-70.74	20230428	9090	4.62	20231030	32500	-70.74	20230428	9090	4.62	20231030	0.00	N	109860	500	45 억		176579	N	N	0	N	00	N
103	20231114	110758	57	100.00	KOSDAQ		금속	N	N	N	N		N	9540	10	2	0.10	47299500	4968	97.16	9530	9580	9500	12380	6680	9530	9520.83	1.94	0	1220	9656	9592	9516	9452	9376	9555	9415	46	2850	500	6480	10	1	9100000	868	6.24	0.55	12	0.05	1530.00	17458.00	32500	20230428	-70.65	9090	20231030	4.95	32500	-70.65	20230428	9090	4.95	20231030	32500	-70.65	20230428	9090	4.95	20231030	0.00	N	109860	500	45 억		176579	N	N	0	N	00	N
104	20231114	100750	57	100.00	KOSDAQ		금속	N	N	N	N		N	9540	10	2	0.10	35489880	3725	72.85	9530	9580	9500	12380	6680	9530	9527.48	1.94	0	1220	9656	9592	9516	9452	9376	9555	9415	46	2850	500	6480	10	1	9100000	868	6.24	0.55	12	0.04	1530.00	17458.00	32500	20230428	-70.65	9090	20231030	4.95	32500	-70.65	20230428	9090	4.95	20231030	32500	-70.65	20230428	9090	4.95	20231030	0.00	N	109860	500	45 억		176579	N	N	0	N	00	N
105	20231114	090742	57	100.00	KOSDAQ		금속	N	N	N	N		N	9550	20	2	0.21	133440	14	0.27	9530	9550	9530	12380	6680	9530	9531.43	1.94	0	-3	9656	9592	9516	9452	9376	9555	9415	46	2850	500	6480	10	1	9100000	869	6.24	0.55	12	0.00	1530.00	17458.00	32500	20230428	-70.62	9090	20231030	5.06	32500	-70.62	20230428	9090	5.06	20231030	32500	-70.62	20230428	9090	5.06	20231030	0.00	N	109860	500	45 억		176579	N	N	0	N	00	N
106	20231113	160736	57	100.00	KOSDAQ		금속	N	N	N	N		N	9530	-50	5	-0.52	48500720	5113	52.81	9580	9580	9440	12450	6710	9580	9485.77	1.96	0	-2091	9873	9726	9613	9466	9353	9670	9410	46	2870	500	6510	10	1	9100000	867	6.23	0.55	12	0.06	1530.00	17458.00	32500	20230428	-70.68	9090	20231030	4.84	32500	-70.68	20230428	9090	4.84	20231030	32500	-70.68	20230428	9090	4.84	20231030	0.00	N	109860	500	45 억		178670	N	N	0	N	00	N
107	20231113	150734	57	100.00	KOSDAQ		금속	N	N	N	N		N	9510	-70	5	-0.73	38514500	4062	41.95	9580	9580	9440	12450	6710	9580	9481.66	1.96	0	-1777	9873	9726	9613	9466	9353	9670	9410	46	2870	500	6510	10	1	9100000	865	6.22	0.54	12	0.04	1530.00	17458.00	32500	20230428	-70.74	9090	20231030	4.62	32500	-70.74	20230428	9090	4.62	20231030	32500	-70.74	20230428	9090	4.62	20231030	0.00	N	109860	500	45 억		178670	N	N	0	N	00	N
108	20231113	140733	57	100.00	KOSDAQ		금속	N	N	N	N		N	9460	-120	5	-1.25	28397540	2995	30.93	9580	9580	9440	12450	6710	9580	9481.65	1.96	0	-1258	9873	9726	9613	9466	9353	9670	9410	46	2870	500	6510	10	1	9100000	861	6.18	0.54	12	0.03	1530.00	17458.00	32500	20230428	-70.89	9090	20231030	4.07	32500	-70.89	20230428	9090	4.07	20231030	32500	-70.89	20230428	9090	4.07	20231030	0.00	N	109860	500	45 억		178670	N	N	0	N	00	N
109	20231113	130732	57	100.00	KOSDAQ		금속	N	N	N	N		N	9450	-130	5	-1.36	27083020	2856	29.50	9580	9580	9440	12450	6710	9580	9482.85	1.96	0	-1290	9873	9726	9613	9466	9353	9670	9410	46	2870	500	6510	10	1	9100000	860	6.18	0.54	12	0.03	1530.00	17458.00	32500	20230428	-70.92	9090	20231030	3.96	32500	-70.92	20230428	9090	3.96	20231030	32500	-70.92	20230428	9090	3.96	20231030	0.00	N	109860	500	45 억		178670	N	N	0	N	00	N
110	20231113	120733	57	100.00	KOSDAQ		금속	N	N	N	N		N	9450	-130	5	-1.36	22025860	2321	23.97	9580	9580	9450	12450	6710	9580	9489.81	1.96	0	-1287	9873	9726	9613	9466	9353	9670	9410	46	2870	500	6510	10	1	9100000	860	6.18	0.54	12	0.03	1530.00	17458.00	32500	20230428	-70.92	9090	20231030	3.96	32500	-70.92	20230428	9090	3.96	20231030	32500	-70.92	20230428	9090	3.96	20231030	0.00	N	109860	500	45 억		178670	N	N	0	N	00	N
111	20231113	110731	57	100.00	KOSDAQ		금속	N	N	N	N		N	9480	-100	5	-1.04	12834920	1351	13.95	9580	9580	9470	12450	6710	9580	9500.31	1.96	0	-1020	9873	9726	9613	9466	9353	9670	9410	46	2870	500	6510	10	1	9100000	863	6.20	0.54	12	0.01	1530.00	17458.00	32500	20230428	-70.83	9090	20231030	4.29	32500	-70.83	20230428	9090	4.29	20231030	32500	-70.83	20230428	9090	4.29	20231030	0.00	N	109860	500	45 억		178670	N	N	0	N	00	N
112	20231113	100728	57	100.00	KOSDAQ		금속	N	N	N	N		N	9520	-60	5	-0.63	7965020	838	8.66	9580	9580	9480	12450	6710	9580	9504.80	1.96	0	-695	9873	9726	9613	9466	9353	9670	9410	46	2870	500	6510	10	1	9100000	866	6.22	0.55	12	0.01	1530.00	17458.00	32500	20230428	-70.71	9090	20231030	4.73	32500	-70.71	20230428	9090	4.73	20231030	32500	-70.71	20230428	9090	4.73	20231030	0.00	N	109860	500	45 억		178670	N	N	0	N	00	N
113	20231113	090735	57	100.00	KOSDAQ		금속	N	N	N	N		N	9550	-30	5	-0.31	162770	17	0.18	9580	9580	9550	12450	6710	9580	9574.71	1.96	0	-17	9873	9726	9613	9466	9353	9670	9410	46	2870	500	6510	10	1	9100000	869	6.24	0.55	12	0.00	1530.00	17458.00	32500	20230428	-70.62	9090	20231030	5.06	32500	-70.62	20230428	9090	5.06	20231030	32500	-70.62	20230428	9090	5.06	20231030	0.00	N	109860	500	45 억		178670	N	N	0	N	00	N
114	20231110	160749	57	100.00	KOSDAQ		금속	N	N	N	N		N	9580	-120	5	-1.24	41760030	4371	38.66	9650	9760	9500	12610	6790	9700	9553.87	1.98	0	-1620	9953	9826	9673	9546	9393	9750	9470	46	2910	500	6590	10	1	9100000	872	6.26	0.55	12	0.05	1530.00	17458.00	32500	20230428	-70.52	9090	20231030	5.39	32500	-70.52	20230428	9090	5.39	20231030	32500	-70.52	20230428	9090	5.39	20231030	0.00	N	109860	500	45 억		180290	N	N	0	N	00	N
115	20231110	150746	57	100.00	KOSDAQ		금속	N	N	N	N		N	9510	-190	5	-1.96	34680370	3631	32.12	9650	9760	9510	12610	6790	9700	9551.19	1.98	0	-1520	9953	9826	9673	9546	9393	9750	9470	46	2910	500	6590	10	1	9100000	865	6.22	0.54	12	0.04	1530.00	17458.00	32500	20230428	-70.74	9090	20231030	4.62	32500	-70.74	20230428	9090	4.62	20231030	32500	-70.74	20230428	9090	4.62	20231030	0.00	N	109860	500	45 억		180290	N	N	0	N	00	N
116	20231110	140738	57	100.00	KOSDAQ		금속	N	N	N	N		N	9560	-140	5	-1.44	17496010	1829	16.18	9650	9760	9510	12610	6790	9700	9565.89	1.98	0	-716	9953	9826	9673	9546	9393	9750	9470	46	2910	500	6590	10	1	9100000	870	6.25	0.55	12	0.02	1530.00	17458.00	32500	20230428	-70.58	9090	20231030	5.17	32500	-70.58	20230428	9090	5.17	20231030	32500	-70.58	20230428	9090	5.17	20231030	0.00	N	109860	500	45 억		180290	N	N	0	N	00	N
117	20231110	130739	57	100.00	KOSDAQ		금속	N	N	N	N		N	9570	-130	5	-1.34	13763010	1439	12.73	9650	9760	9510	12610	6790	9700	9564.29	1.98	0	-634	9953	9826	9673	9546	9393	9750	9470	46	2910	500	6590	10	1	9100000	871	6.25	0.55	12	0.02	1530.00	17458.00	32500	20230428	-70.55	9090	20231030	5.28	32500	-70.55	20230428	9090	5.28	20231030	32500	-70.55	20230428	9090	5.28	20231030	0.00	N	109860	500	45 억		180290	N	N	0	N	00	N
118	20231110	120741	57	100.00	KOSDAQ		금속	N	N	N	N		N	9600	-100	5	-1.03	11368020	1189	10.52	9650	9760	9510	12610	6790	9700	9560.99	1.98	0	-773	9953	9826	9673	9546	9393	9750	9470	46	2910	500	6590	10	1	9100000	874	6.27	0.55	12	0.01	1530.00	17458.00	32500	20230428	-70.46	9090	20231030	5.61	32500	-70.46	20230428	9090	5.61	20231030	32500	-70.46	20230428	9090	5.61	20231030	0.00	N	109860	500	45 억		180290	N	N	0	N	00	N
119	20231110	110732	57	100.00	KOSDAQ		금속	N	N	N	N		N	9590	-110	5	-1.13	8496350	889	7.86	9650	9760	9510	12610	6790	9700	9557.20	1.98	0	-697	9953	9826	9673	9546	9393	9750	9470	46	2910	500	6590	10	1	9100000	873	6.27	0.55	12	0.01	1530.00	17458.00	32500	20230428	-70.49	9090	20231030	5.50	32500	-70.49	20230428	9090	5.50	20231030	32500	-70.49	20230428	9090	5.50	20231030	0.00	N	109860	500	45 억		180290	N	N	0	N	00	N
120	20231110	100739	57	100.00	KOSDAQ		금속	N	N	N	N		N	9550	-150	5	-1.55	4069630	425	3.76	9650	9760	9550	12610	6790	9700	9575.60	1.98	0	-318	9953	9826	9673	9546	9393	9750	9470	46	2910	500	6590	10	1	9100000	869	6.24	0.55	12	0.00	1530.00	17458.00	32500	20230428	-70.62	9090	20231030	5.06	32500	-70.62	20230428	9090	5.06	20231030	32500	-70.62	20230428	9090	5.06	20231030	0.00	N	109860	500	45 억		180290	N	N	0	N	00	N
121	20231110	090726	57	100.00	KOSDAQ		금속	N	N	N	N		N	9760	60	2	0.62	327720	34	0.30	9650	9760	9620	12610	6790	9700	9638.82	1.98	0	-8	9953	9826	9673	9546	9393	9750	9470	46	2910	500	6590	10	1	9100000	888	6.38	0.56	12	0.00	1530.00	17458.00	32500	20230428	-69.97	9090	20231030	7.37	32500	-69.97	20230428	9090	7.37	20231030	32500	-69.97	20230428	9090	7.37	20231030	0.00	N	109860	500	45 억		180290	N	N	0	N	00	N
122	20231109	160719	57	100.00	KOSDAQ		금속	N	N	N	N		N	9700	-10	5	-0.10	109214920	11306	199.54	9800	9800	9520	12620	6800	9710	9659.91	1.99	0	-912	9890	9800	9690	9600	9490	9745	9545	46	2910	500	6600	10	1	9100000	883	6.34	0.56	12	0.12	1530.00	17458.00	32500	20230428	-70.15	9090	20231030	6.71	32500	-70.15	20230428	9090	6.71	20231030	32500	-70.15	20230428	9090	6.71	20231030	0.00	N	109860	500	45 억		181202	N	N	1	N	00	N
123	20231109	150719	57	100.00	KOSDAQ		금속	N	N	N	N		N	9640	-70	5	-0.72	105085720	10880	192.02	9800	9800	9520	12620	6800	9710	9658.61	1.99	0	-846	9890	9800	9690	9600	9490	9745	9545	46	2910	500	6600	10	1	9100000	877	6.30	0.55	12	0.12	1530.00	17458.00	32500	20230428	-70.34	9090	20231030	6.05	32500	-70.34	20230428	9090	6.05	20231030	32500	-70.34	20230428	9090	6.05	20231030	0.00	N	109860	500	45 억		181202	N	N	1	N	00	N
124	20231109	140717	57	100.00	KOSDAQ		금속	N	N	N	N		N	9600	-110	5	-1.13	24080130	2509	44.28	9800	9800	9520	12620	6800	9710	9597.50	1.99	0	-382	9890	9800	9690	9600	9490	9745	9545	46	2910	500	6600	10	1	9100000	874	6.27	0.55	12	0.03	1530.00	17458.00	32500	20230428	-70.46	9090	20231030	5.61	32500	-70.46	20230428	9090	5.61	20231030	32500	-70.46	20230428	9090	5.61	20231030	0.00	N	109860	500	45 억		181202	N	N	1	N	00	N
125	20231109	130720	57	100.00	KOSDAQ		금속	N	N	N	N		N	9610	-100	5	-1.03	21843510	2276	40.17	9800	9800	9520	12620	6800	9710	9597.32	1.99	0	-512	9890	9800	9690	9600	9490	9745	9545	46	2910	500	6600	10	1	9100000	875	6.28	0.55	12	0.03	1530.00	17458.00	32500	20230428	-70.43	9090	20231030	5.72	32500	-70.43	20230428	9090	5.72	20231030	32500	-70.43	20230428	9090	5.72	20231030	0.00	N	109860	500	45 억		181202	N	N	1	N	00	N
126	20231109	120724	57	100.00	KOSDAQ		금속	N	N	N	N		N	9610	-100	5	-1.03	20910680	2179	38.46	9800	9800	9520	12620	6800	9710	9596.46	1.99	0	-582	9890	9800	9690	9600	9490	9745	9545	46	2910	500	6600	10	1	9100000	875	6.28	0.55	12	0.02	1530.00	17458.00	32500	20230428	-70.43	9090	20231030	5.72	32500	-70.43	20230428	9090	5.72	20231030	32500	-70.43	20230428	9090	5.72	20231030	0.00	N	109860	500	45 억		181202	N	N	1	N	00	N
127	20231109	110720	57	100.00	KOSDAQ		금속	N	N	N	N		N	9610	-100	5	-1.03	19410770	2023	35.70	9800	9800	9520	12620	6800	9710	9595.04	1.99	0	-580	9890	9800	9690	9600	9490	9745	9545	46	2910	500	6600	10	1	9100000	875	6.28	0.55	12	0.02	1530.00	17458.00	32500	20230428	-70.43	9090	20231030	5.72	32500	-70.43	20230428	9090	5.72	20231030	32500	-70.43	20230428	9090	5.72	20231030	0.00	N	109860	500	45 억		181202	N	N	1	N	00	N
128	20231109	100716	57	100.00	KOSDAQ		금속	N	N	N	N		N	9570	-140	5	-1.44	9181090	955	16.85	9800	9800	9560	12620	6800	9710	9613.71	1.99	0	-623	9890	9800	9690	9600	9490	9745	9545	46	2910	500	6600	10	1	9100000	871	6.25	0.55	12	0.01	1530.00	17458.00	32500	20230428	-70.55	9090	20231030	5.28	32500	-70.55	20230428	9090	5.28	20231030	32500	-70.55	20230428	9090	5.28	20231030	0.00	N	109860	500	45 억		181202	N	N	1	N	00	N
129	20231109	090722	57	100.00	KOSDAQ		금속	N	N	N	N		N	9650	-60	5	-0.62	1930340	198	3.49	9800	9800	9650	12620	6800	9710	9749.19	1.99	0	-97	9890	9800	9690	9600	9490	9745	9545	46	2910	500	6600	10	1	9100000	878	6.31	0.55	12	0.00	1530.00	17458.00	32500	20230428	-70.31	9090	20231030	6.16	32500	-70.31	20230428	9090	6.16	20231030	32500	-70.31	20230428	9090	6.16	20231030	0.00	N	109860	500	45 억		181202	N	N	1	N	00	N
130	20231108	160713	57	100.00	KOSDAQ		금속	N	N	N	N		N	9710	10	2	0.10	54680580	5666	32.26	9780	9780	9580	12610	6790	9700	9650.65	1.98	0	715	9946	9822	9666	9542	9386	9745	9465	46	2910	500	6590	10	1	9100000	884	6.35	0.56	12	0.06	1530.00	17458.00	32500	20230428	-70.12	9090	20231030	6.82	32500	-70.12	20230428	9090	6.82	20231030	32500	-70.12	20230428	9090	6.82	20231030	0.00	N	109860	500	45 억		180487	N	N	1	N	00	N
131	20231108	150717	57	100.00	KOSDAQ		금속	N	N	N	N		N	9680	-20	5	-0.21	48340800	5013	28.54	9780	9780	9580	12610	6790	9700	9643.09	1.98	0	747	9946	9822	9666	9542	9386	9745	9465	46	2910	500	6590	10	1	9100000	881	6.33	0.55	12	0.06	1530.00	17458.00	32500	20230428	-70.22	9090	20231030	6.49	32500	-70.22	20230428	9090	6.49	20231030	32500	-70.22	20230428	9090	6.49	20231030	0.00	N	109860	500	45 억		180487	N	N	0	N	00	N
132	20231108	140714	57	100.00	KOSDAQ		금속	N	N	N	N		N	9690	-10	5	-0.10	39423970	4092	23.30	9780	9780	9580	12610	6790	9700	9634.40	1.98	0	1131	9946	9822	9666	9542	9386	9745	9465	46	2910	500	6590	10	1	9100000	882	6.33	0.56	12	0.04	1530.00	17458.00	32500	20230428	-70.18	9090	20231030	6.60	32500	-70.18	20230428	9090	6.60	20231030	32500	-70.18	20230428	9090	6.60	20231030	0.00	N	109860	500	45 억		180487	N	N	0	N	00	N
133	20231108	130712	57	100.00	KOSDAQ		금속	N	N	N	N		N	9630	-70	5	-0.72	22769410	2369	13.49	9780	9780	9580	12610	6790	9700	9611.40	1.98	0	159	9946	9822	9666	9542	9386	9745	9465	46	2910	500	6590	10	1	9100000	876	6.29	0.55	12	0.03	1530.00	17458.00	32500	20230428	-70.37	9090	20231030	5.94	32500	-70.37	20230428	9090	5.94	20231030	32500	-70.37	20230428	9090	5.94	20231030	0.00	N	109860	500	45 억		180487	N	N	0	N	00	N
134	20231108	120708	57	100.00	KOSDAQ		금속	N	N	N	N		N	9620	-80	5	-0.82	7688130	798	4.54	9780	9780	9600	12610	6790	9700	9634.25	1.98	0	21	9946	9822	9666	9542	9386	9745	9465	46	2910	500	6590	10	1	9100000	875	6.29	0.55	12	0.01	1530.00	17458.00	32500	20230428	-70.40	9090	20231030	5.83	32500	-70.40	20230428	9090	5.83	20231030	32500	-70.40	20230428	9090	5.83	20231030	0.00	N	109860	500	45 억		180487	N	N	0	N	00	N
135	20231108	110715	57	100.00	KOSDAQ		금속	N	N	N	N		N	9640	-60	5	-0.62	5376620	558	3.18	9780	9780	9600	12610	6790	9700	9635.52	1.98	0	-23	9946	9822	9666	9542	9386	9745	9465	46	2910	500	6590	10	1	9100000	877	6.30	0.55	12	0.01	1530.00	17458.00	32500	20230428	-70.34	9090	20231030	6.05	32500	-70.34	20230428	9090	6.05	20231030	32500	-70.34	20230428	9090	6.05	20231030	0.00	N	109860	500	45 억		180487	N	N	0	N	00	N
136	20231108	100715	57	100.00	KOSDAQ		금속	N	N	N	N		N	9620	-80	5	-0.82	3054500	317	1.81	9780	9780	9600	12610	6790	9700	9635.65	1.98	0	-6	9946	9822	9666	9542	9386	9745	9465	46	2910	500	6590	10	1	9100000	875	6.29	0.55	12	0.00	1530.00	17458.00	32500	20230428	-70.40	9090	20231030	5.83	32500	-70.40	20230428	9090	5.83	20231030	32500	-70.40	20230428	9090	5.83	20231030	0.00	N	109860	500	45 억		180487	N	N	0	N	00	N
137	20231108	090711	57	100.00	KOSDAQ		금속	N	N	N	N		N	9640	-60	5	-0.62	338710	35	0.20	9780	9780	9640	12610	6790	9700	9677.43	1.98	0	-9	9946	9822	9666	9542	9386	9745	9465	46	2910	500	6590	10	1	9100000	877	6.30	0.55	12	0.00	1530.00	17458.00	32500	20230428	-70.34	9090	20231030	6.05	32500	-70.34	20230428	9090	6.05	20231030	32500	-70.34	20230428	9090	6.05	20231030	0.00	N	109860	500	45 억		180487	N	N	0	N	00	N
138	20231107	160714	57	100.00	KOSDAQ		금속	N	N	N	N		N	9700	-90	5	-0.92	168647480	17562	89.04	9790	9790	9510	12720	6860	9790	9602.98	2.03	0	-4006	9956	9872	9736	9652	9516	9915	9695	46	2930	500	6650	10	1	9100000	883	6.34	0.56	12	0.19	1530.00	17458.00	32500	20230428	-70.15	9090	20231030	6.71	32500	-70.15	20230428	9090	6.71	20231030	32500	-70.15	20230428	9090	6.71	20231030	0.00	N	109860	500	45 억		184493	N	N	1	N	00	N
139	20231107	150714	57	100.00	KOSDAQ		금속	N	N	N	N		N	9700	-90	5	-0.92	157886320	16438	83.34	9790	9790	9520	12720	6860	9790	9604.96	2.03	0	-3980	9956	9872	9736	9652	9516	9915	9695	46	2930	500	6650	10	1	9100000	883	6.34	0.56	12	0.18	1530.00	17458.00	32500	20230428	-70.15	9090	20231030	6.71	32500	-70.15	20230428	9090	6.71	20231030	32500	-70.15	20230428	9090	6.71	20231030	0.00	N	109860	500	45 억		184493	N	N	1	N	00	N
140	20231107	140718	57	100.00	KOSDAQ		금속	N	N	N	N		N	9620	-170	5	-1.74	136839830	14254	72.27	9790	9790	9520	12720	6860	9790	9600.10	2.03	0	-3622	9956	9872	9736	9652	9516	9915	9695	46	2930	500	6650	10	1	9100000	875	6.29	0.55	12	0.16	1530.00	17458.00	32500	20230428	-70.40	9090	20231030	5.83	32500	-70.40	20230428	9090	5.83	20231030	32500	-70.40	20230428	9090	5.83	20231030	0.00	N	109860	500	45 억		184493	N	N	1	N	00	N
141	20231107	130716	57	100.00	KOSDAQ		금속	N	N	N	N		N	9520	-270	5	-2.76	136166900	14184	71.91	9790	9790	9520	12720	6860	9790	9600.04	2.03	0	-3654	9956	9872	9736	9652	9516	9915	9695	46	2930	500	6650	10	1	9100000	866	6.22	0.55	12	0.16	1530.00	17458.00	32500	20230428	-70.71	9090	20231030	4.73	32500	-70.71	20230428	9090	4.73	20231030	32500	-70.71	20230428	9090	4.73	20231030	0.00	N	109860	500	45 억		184493	N	N	1	N	00	N
142	20231107	120712	57	100.00	KOSDAQ		금속	N	N	N	N		N	9610	-180	5	-1.84	119406220	12434	63.04	9790	9790	9550	12720	6860	9790	9603.20	2.03	0	-2433	9956	9872	9736	9652	9516	9915	9695	46	2930	500	6650	10	1	9100000	875	6.28	0.55	12	0.14	1530.00	17458.00	32500	20230428	-70.43	9090	20231030	5.72	32500	-70.43	20230428	9090	5.72	20231030	32500	-70.43	20230428	9090	5.72	20231030	0.00	N	109860	500	45 억		184493	N	N	1	N	00	N
143	20231107	110712	57	100.00	KOSDAQ		금속	N	N	N	N		N	9700	-90	5	-0.92	109679040	11424	57.92	9790	9790	9550	12720	6860	9790	9600.76	2.03	0	-1920	9956	9872	9736	9652	9516	9915	9695	46	2930	500	6650	10	1	9100000	883	6.34	0.56	12	0.13	1530.00	17458.00	32500	20230428	-70.15	9090	20231030	6.71	32500	-70.15	20230428	9090	6.71	20231030	32500	-70.15	20230428	9090	6.71	20231030	0.00	N	109860	500	45 억		184493	N	N	1	N	00	N
144	20231107	100720	57	100.00	KOSDAQ		금속	N	N	N	N		N	9560	-230	5	-2.35	84525390	8813	44.68	9790	9790	9560	12720	6860	9790	9590.99	2.03	0	-1047	9956	9872	9736	9652	9516	9915	9695	46	2930	500	6650	10	1	9100000	870	6.25	0.55	12	0.10	1530.00	17458.00	32500	20230428	-70.58	9090	20231030	5.17	32500	-70.58	20230428	9090	5.17	20231030	32500	-70.58	20230428	9090	5.17	20231030	0.00	N	109860	500	45 억		184493	N	N	1	N	00	N
145	20231107	090702	57	100.00	KOSDAQ		금속	N	N	N	N		N	9650	-140	5	-1.43	786130	81	0.41	9790	9790	9650	12720	6860	9790	9705.31	2.03	0	-56	9956	9872	9736	9652	9516	9915	9695	46	2930	500	6650	10	1	9100000	878	6.31	0.55	12	0.00	1530.00	17458.00	32500	20230428	-70.31	9090	20231030	6.16	32500	-70.31	20230428	9090	6.16	20231030	32500	-70.31	20230428	9090	6.16	20231030	0.00	N	109860	500	45 억		184493	N	N	1	N	00	N
146	20231106	160656	57	100.00	KOSDAQ		금속	N	N	N	N		N	9790	100	2	1.03	191072700	19724	201.66	9750	9820	9600	12590	6790	9690	9687.32	2.03	0	-1383	9890	9790	9630	9530	9370	9840	9580	46	2900	500	6580	10	1	9100000	891	6.40	0.56	12	0.22	1530.00	17458.00	32500	20230428	-69.88	9090	20231030	7.70	32500	-69.88	20230428	9090	7.70	20231030	32500	-69.88	20230428	9090	7.70	20231030	0.00	N	109860	500	45 억		185145	N	N	1	N	00	N
147	20231106	150700	57	100.00	KOSDAQ		금속	N	N	N	N		N	9790	100	2	1.03	189448290	19558	199.96	9750	9820	9600	12590	6790	9690	9686.49	2.03	0	-1452	9890	9790	9630	9530	9370	9840	9580	46	2900	500	6580	10	1	9100000	891	6.40	0.56	12	0.21	1530.00	17458.00	32500	20230428	-69.88	9090	20231030	7.70	32500	-69.88	20230428	9090	7.70	20231030	32500	-69.88	20230428	9090	7.70	20231030	0.00	N	109860	500	45 억		185145	N	N	0	N	00	N
148	20231106	140657	57	100.00	KOSDAQ		금속	N	N	N	N		N	9790	100	2	1.03	183725690	18974	193.99	9750	9820	9600	12590	6790	9690	9683.02	2.03	0	-1562	9890	9790	9630	9530	9370	9840	9580	46	2900	500	6580	10	1	9100000	891	6.40	0.56	12	0.21	1530.00	17458.00	32500	20230428	-69.88	9090	20231030	7.70	32500	-69.88	20230428	9090	7.70	20231030	32500	-69.88	20230428	9090	7.70	20231030	0.00	N	109860	500	45 억		185145	N	N	0	N	00	N
149	20231106	130705	57	100.00	KOSDAQ		금속	N	N	N	N		N	9730	40	2	0.41	158783710	16423	167.91	9750	9770	9600	12590	6790	9690	9668.37	2.03	0	-1961	9890	9790	9630	9530	9370	9840	9580	46	2900	500	6580	10	1	9100000	885	6.36	0.56	12	0.18	1530.00	17458.00	32500	20230428	-70.06	9090	20231030	7.04	32500	-70.06	20230428	9090	7.04	20231030	32500	-70.06	20230428	9090	7.04	20231030	0.00	N	109860	500	45 억		185145	N	N	0	N	00	N
150	20231106	120702	57	100.00	KOSDAQ		금속	N	N	N	N		N	9670	-20	5	-0.21	145366310	15041	153.78	9750	9770	9600	12590	6790	9690	9664.67	2.03	0	-1741	9890	9790	9630	9530	9370	9840	9580	46	2900	500	6580	10	1	9100000	880	6.32	0.55	12	0.17	1530.00	17458.00	32500	20230428	-70.25	9090	20231030	6.38	32500	-70.25	20230428	9090	6.38	20231030	32500	-70.25	20230428	9090	6.38	20231030	0.00	N	109860	500	45 억		185145	N	N	0	N	00	N
151	20231106	110701	57	100.00	KOSDAQ		금속	N	N	N	N		N	9640	-50	5	-0.52	140545680	14542	148.68	9750	9770	9600	12590	6790	9690	9664.81	2.03	0	-1903	9890	9790	9630	9530	9370	9840	9580	46	2900	500	6580	10	1	9100000	877	6.30	0.55	12	0.16	1530.00	17458.00	32500	20230428	-70.34	9090	20231030	6.05	32500	-70.34	20230428	9090	6.05	20231030	32500	-70.34	20230428	9090	6.05	20231030	0.00	N	109860	500	45 억		185145	N	N	0	N	00	N
152	20231106	100639	57	100.00	KOSDAQ		금속	N	N	N	N		N	9770	80	2	0.83	73692360	7600	77.70	9750	9770	9600	12590	6790	9690	9696.36	2.03	0	-3126	9890	9790	9630	9530	9370	9840	9580	46	2900	500	6580	10	1	9100000	889	6.39	0.56	12	0.08	1530.00	17458.00	32500	20230428	-69.94	9090	20231030	7.48	32500	-69.94	20230428	9090	7.48	20231030	32500	-69.94	20230428	9090	7.48	20231030	0.00	N	109860	500	45 억		185145	N	N	0	N	00	N
153	20231106	090701	57	100.00	KOSDAQ		금속	N	N	N	N		N	9690	0	3	0.00	4743490	490	5.01	9750	9750	9680	12590	6790	9690	9680.59	2.03	0	-10	9890	9790	9630	9530	9370	9840	9580	46	2900	500	6580	10	1	9100000	882	6.33	0.56	12	0.01	1530.00	17458.00	32500	20230428	-70.18	9090	20231030	6.60	32500	-70.18	20230428	9090	6.60	20231030	32500	-70.18	20230428	9090	6.60	20231030	0.00	N	109860	500	45 억		185145	N	N	0	N	00	N
154	20231103	160652	57	100.00	KOSDAQ		금속	N	N	N	N		N	9690	110	2	1.15	93908820	9781	96.79	9680	9730	9470	12450	6710	9580	9601.14	2.02	0	898	9780	9680	9550	9450	9320	9730	9500	46	2870	500	6510	10	1	9100000	882	6.33	0.56	12	0.11	1530.00	17458.00	32500	20230428	-70.18	9090	20231030	6.60	32500	-70.18	20230428	9090	6.60	20231030	32500	-70.18	20230428	9090	6.60	20231030	0.00	N	109860	500	45 억		184156	N	N	0	N	00	N
155	20231103	150650	57	100.00	KOSDAQ		금속	N	N	N	N		N	9700	120	2	1.25	92833330	9670	95.70	9680	9730	9470	12450	6710	9580	9600.14	2.02	0	1001	9780	9680	9550	9450	9320	9730	9500	46	2870	500	6510	10	1	9100000	883	6.34	0.56	12	0.11	1530.00	17458.00	32500	20230428	-70.15	9090	20231030	6.71	32500	-70.15	20230428	9090	6.71	20231030	32500	-70.15	20230428	9090	6.71	20231030	0.00	N	109860	500	45 억		184156	N	N	0	N	00	N
156	20231103	140651	57	100.00	KOSDAQ		금속	N	N	N	N		N	9610	30	2	0.31	80291380	8367	82.80	9680	9730	9470	12450	6710	9580	9596.20	2.02	0	993	9780	9680	9550	9450	9320	9730	9500	46	2870	500	6510	10	1	9100000	875	6.28	0.55	12	0.09	1530.00	17458.00	32500	20230428	-70.43	9090	20231030	5.72	32500	-70.43	20230428	9090	5.72	20231030	32500	-70.43	20230428	9090	5.72	20231030	0.00	N	109860	500	45 억		184156	N	N	0	N	00	N
157	20231103	130651	57	100.00	KOSDAQ		금속	N	N	N	N		N	9650	70	2	0.73	77179640	8043	79.59	9680	9730	9470	12450	6710	9580	9595.88	2.02	0	971	9780	9680	9550	9450	9320	9730	9500	46	2870	500	6510	10	1	9100000	878	6.31	0.55	12	0.09	1530.00	17458.00	32500	20230428	-70.31	9090	20231030	6.16	32500	-70.31	20230428	9090	6.16	20231030	32500	-70.31	20230428	9090	6.16	20231030	0.00	N	109860	500	45 억		184156	N	N	0	N	00	N
158	20231103	120650	57	100.00	KOSDAQ		금속	N	N	N	N		N	9660	80	2	0.84	55995080	5850	57.89	9680	9680	9470	12450	6710	9580	9571.81	2.02	0	1502	9780	9680	9550	9450	9320	9730	9500	46	2870	500	6510	10	1	9100000	879	6.31	0.55	12	0.06	1530.00	17458.00	32500	20230428	-70.28	9090	20231030	6.27	32500	-70.28	20230428	9090	6.27	20231030	32500	-70.28	20230428	9090	6.27	20231030	0.00	N	109860	500	45 억		184156	N	N	0	N	00	N
159	20231103	110656	57	100.00	KOSDAQ		금속	N	N	N	N		N	9670	90	2	0.94	50373050	5268	52.13	9680	9680	9470	12450	6710	9580	9562.08	2.02	0	1386	9780	9680	9550	9450	9320	9730	9500	46	2870	500	6510	10	1	9100000	880	6.32	0.55	12	0.06	1530.00	17458.00	32500	20230428	-70.25	9090	20231030	6.38	32500	-70.25	20230428	9090	6.38	20231030	32500	-70.25	20230428	9090	6.38	20231030	0.00	N	109860	500	45 억		184156	N	N	0	N	00	N
160	20231103	100642	57	100.00	KOSDAQ		금속	N	N	N	N		N	9500	-80	5	-0.84	12528260	1317	13.03	9680	9680	9470	12450	6710	9580	9512.73	2.02	0	-658	9780	9680	9550	9450	9320	9730	9500	46	2870	500	6510	10	1	9100000	865	6.21	0.54	12	0.01	1530.00	17458.00	32500	20230428	-70.77	9090	20231030	4.51	32500	-70.77	20230428	9090	4.51	20231030	32500	-70.77	20230428	9090	4.51	20231030	0.00	N	109860	500	45 억		184156	N	N	0	N	00	N
161	20231103	090645	57	100.00	KOSDAQ		금속	N	N	N	N		N	9650	70	2	0.73	801380	83	0.82	9680	9680	9580	12450	6710	9580	9655.18	2.02	0	1	9780	9680	9550	9450	9320	9730	9500	46	2870	500	6510	10	1	9100000	878	6.31	0.55	12	0.00	1530.00	17458.00	32500	20230428	-70.31	9090	20231030	6.16	32500	-70.31	20230428	9090	6.16	20231030	32500	-70.31	20230428	9090	6.16	20231030	0.00	N	109860	500	45 억		184156	N	N	0	N	00	N
162	20231102	160646	57	100.00	KOSDAQ		금속	N	N	N	N		N	9580	120	2	1.27	96303590	10103	171.59	9430	9650	9420	12290	6630	9460	9532.18	1.98	0	4152	9746	9602	9446	9302	9146	9675	9375	46	2830	500	6430	10	1	9100000	872	6.26	0.55	12	0.11	1530.00	17458.00	32500	20230428	-70.52	9090	20231030	5.39	32500	-70.52	20230428	9090	5.39	20231030	32500	-70.52	20230428	9090	5.39	20231030	0.00	N	109860	500	45 억		179888	N	N	0	N	00	N
163	20231102	150652	57	100.00	KOSDAQ		금속	N	N	N	N		N	9480	20	2	0.21	75113850	7873	133.71	9430	9650	9420	12290	6630	9460	9540.69	1.98	0	3782	9746	9602	9446	9302	9146	9675	9375	46	2830	500	6430	10	1	9100000	863	6.20	0.54	12	0.09	1530.00	17458.00	32500	20230428	-70.83	9090	20231030	4.29	32500	-70.83	20230428	9090	4.29	20231030	32500	-70.83	20230428	9090	4.29	20231030	0.00	N	109860	500	45 억		179888	N	N	0	N	00	N
164	20231102	140641	57	100.00	KOSDAQ		금속	N	N	N	N		N	9510	50	2	0.53	67947760	7118	120.89	9430	9650	9420	12290	6630	9460	9545.91	1.98	0	3573	9746	9602	9446	9302	9146	9675	9375	46	2830	500	6430	10	1	9100000	865	6.22	0.54	12	0.08	1530.00	17458.00	32500	20230428	-70.74	9090	20231030	4.62	32500	-70.74	20230428	9090	4.62	20231030	32500	-70.74	20230428	9090	4.62	20231030	0.00	N	109860	500	45 억		179888	N	N	0	N	00	N
165	20231102	130646	57	100.00	KOSDAQ		금속	N	N	N	N		N	9540	80	2	0.85	65093370	6818	115.79	9430	9650	9420	12290	6630	9460	9547.28	1.98	0	3478	9746	9602	9446	9302	9146	9675	9375	46	2830	500	6430	10	1	9100000	868	6.24	0.55	12	0.07	1530.00	17458.00	32500	20230428	-70.65	9090	20231030	4.95	32500	-70.65	20230428	9090	4.95	20231030	32500	-70.65	20230428	9090	4.95	20231030	0.00	N	109860	500	45 억		179888	N	N	0	N	00	N
166	20231102	120643	57	100.00	KOSDAQ		금속	N	N	N	N		N	9530	70	2	0.74	61402720	6431	109.22	9430	9650	9420	12290	6630	9460	9547.93	1.98	0	3390	9746	9602	9446	9302	9146	9675	9375	46	2830	500	6430	10	1	9100000	867	6.23	0.55	12	0.07	1530.00	17458.00	32500	20230428	-70.68	9090	20231030	4.84	32500	-70.68	20230428	9090	4.84	20231030	32500	-70.68	20230428	9090	4.84	20231030	0.00	N	109860	500	45 억		179888	N	N	0	N	00	N
167	20231102	110643	57	100.00	KOSDAQ		금속	N	N	N	N		N	9520	60	2	0.63	50631340	5299	90.00	9430	9650	9420	12290	6630	9460	9554.89	1.98	0	3963	9746	9602	9446	9302	9146	9675	9375	46	2830	500	6430	10	1	9100000	866	6.22	0.55	12	0.06	1530.00	17458.00	32500	20230428	-70.71	9090	20231030	4.73	32500	-70.71	20230428	9090	4.73	20231030	32500	-70.71	20230428	9090	4.73	20231030	0.00	N	109860	500	45 억		179888	N	N	0	N	00	N
168	20231102	100644	57	100.00	KOSDAQ		금속	N	N	N	N		N	9530	70	2	0.74	6562770	688	11.68	9430	9580	9420	12290	6630	9460	9538.91	1.98	0	-56	9746	9602	9446	9302	9146	9675	9375	46	2830	500	6430	10	1	9100000	867	6.23	0.55	12	0.01	1530.00	17458.00	32500	20230428	-70.68	9090	20231030	4.84	32500	-70.68	20230428	9090	4.84	20231030	32500	-70.68	20230428	9090	4.84	20231030	0.00	N	109860	500	45 억		179888	N	N	0	N	00	N
169	20231102	090648	57	100.00	KOSDAQ		금속	N	N	N	N		N	9530	70	2	0.74	122720	13	0.22	9430	9560	9420	12290	6630	9460	9440.00	1.98	0	-11	9746	9602	9446	9302	9146	9675	9375	46	2830	500	6430	10	1	9100000	867	6.23	0.55	12	0.00	1530.00	17458.00	32500	20230428	-70.68	9090	20231030	4.84	32500	-70.68	20230428	9090	4.84	20231030	32500	-70.68	20230428	9090	4.84	20231030	0.00	N	109860	500	45 억		179888	N	N	0	N	00	N
170	20231101	160641	57	100.00	KOSDAQ		금속	N	N	N	N		N	9460	150	2	1.61	55583960	5888	34.26	9320	9590	9290	12100	6520	9310	9440.21	1.98	0	-847	9730	9520	9380	9170	9030	9450	9100	46	2790	500	6330	10	1	9100000	861	6.18	0.54	12	0.06	1530.00	17458.00	32500	20230428	-70.89	9090	20231030	4.07	32500	-70.89	20230428	9090	4.07	20231030	32500	-70.89	20230428	9090	4.07	20231030	0.00	N	109860	500	45 억		180563	N	N	0	N	00	N
171	20231101	150641	57	100.00	KOSDAQ		금속	N	N	N	N		N	9440	130	2	1.40	54004740	5721	33.29	9320	9590	9290	12100	6520	9310	9439.74	1.98	0	-848	9730	9520	9380	9170	9030	9450	9100	46	2790	500	6330	10	1	9100000	859	6.17	0.54	12	0.06	1530.00	17458.00	32500	20230428	-70.95	9090	20231030	3.85	32500	-70.95	20230428	9090	3.85	20231030	32500	-70.95	20230428	9090	3.85	20231030	0.00	N	109860	500	45 억		180563	N	N	0	N	00	N
172	20231101	140636	57	100.00	KOSDAQ		금속	N	N	N	N		N	9450	140	2	1.50	45762570	4848	28.21	9320	9590	9290	12100	6520	9310	9439.47	1.98	0	-1136	9730	9520	9380	9170	9030	9450	9100	46	2790	500	6330	10	1	9100000	860	6.18	0.54	12	0.05	1530.00	17458.00	32500	20230428	-70.92	9090	20231030	3.96	32500	-70.92	20230428	9090	3.96	20231030	32500	-70.92	20230428	9090	3.96	20231030	0.00	N	109860	500	45 억		180563	N	N	0	N	00	N
173	20231101	130641	57	100.00	KOSDAQ		금속	N	N	N	N		N	9460	150	2	1.61	35278520	3738	21.75	9320	9590	9290	12100	6520	9310	9437.81	1.98	0	-1067	9730	9520	9380	9170	9030	9450	9100	46	2790	500	6330	10	1	9100000	861	6.18	0.54	12	0.04	1530.00	17458.00	32500	20230428	-70.89	9090	20231030	4.07	32500	-70.89	20230428	9090	4.07	20231030	32500	-70.89	20230428	9090	4.07	20231030	0.00	N	109860	500	45 억		180563	N	N	0	N	00	N
174	20231101	120656	57	100.00	KOSDAQ		금속	N	N	N	N		N	9420	110	2	1.18	22437480	2381	13.86	9320	9590	9290	12100	6520	9310	9423.55	1.98	0	-1007	9730	9520	9380	9170	9030	9450	9100	46	2790	500	6330	10	1	9100000	857	6.16	0.54	12	0.03	1530.00	17458.00	32500	20230428	-71.02	9090	20231030	3.63	32500	-71.02	20230428	9090	3.63	20231030	32500	-71.02	20230428	9090	3.63	20231030	0.00	N	109860	500	45 억		180563	N	N	0	N	00	N
175	20231101	110700	57	100.00	KOSDAQ		금속	N	N	N	N		N	9450	140	2	1.50	7835500	834	4.85	9320	9590	9290	12100	6520	9310	9395.08	1.98	0	-67	9730	9520	9380	9170	9030	9450	9100	46	2790	500	6330	10	1	9100000	860	6.18	0.54	12	0.01	1530.00	17458.00	32500	20230428	-70.92	9090	20231030	3.96	32500	-70.92	20230428	9090	3.96	20231030	32500	-70.92	20230428	9090	3.96	20231030	0.00	N	109860	500	45 억		180563	N	N	0	N	00	N
176	20231101	100651	57	100.00	KOSDAQ		금속	N	N	N	N		N	9360	50	2	0.54	5974960	637	3.71	9320	9590	9290	12100	6520	9310	9379.84	1.98	0	-130	9730	9520	9380	9170	9030	9450	9100	46	2790	500	6330	10	1	9100000	852	6.12	0.54	12	0.01	1530.00	17458.00	32500	20230428	-71.20	9090	20231030	2.97	32500	-71.20	20230428	9090	2.97	20231030	32500	-71.20	20230428	9090	2.97	20231030	0.00	N	109860	500	45 억		180563	N	N	0	N	00	N
177	20231101	090651	57	100.00	KOSDAQ		금속	N	N	N	N		N	9370	60	2	0.64	55960	6	0.03	9320	9370	9310	12100	6520	9310	9326.67	1.98	0	-1	9730	9520	9380	9170	9030	9450	9100	46	2790	500	6330	10	1	9100000	853	6.12	0.54	12	0.00	1530.00	17458.00	32500	20230428	-71.17	9090	20231030	3.08	32500	-71.17	20230428	9090	3.08	20231030	32500	-71.17	20230428	9090	3.08	20231030	0.00	N	109860	500	45 억		180563	N	N	0	N	00	N