KissMeData/109860/price/prices-20241101.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	20241129	160839	57	100.00	KOSDAQ		금속	N	N	N	N		N	8390	-30	5	-0.36	15454230	1848	1680.00	8370	8470	8270	10940	5900	8420	8362.68	0.00	0	-279	8553	8486	8433	8366	8313	8460	8340	46	2520	500	6230	10	1	9100000	763	254.24	0.49	12	0.02	33.00	17120.00	9660	20240205	-13.15	8160	20241122	2.82	9660	-13.15	20240205	8160	2.82	20241122	9660	-13.15	20240205	8160	2.82	20241122	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
3	20241129	150857	57	100.00	KOSDAQ		금속	N	N	N	N		N	8400	-20	5	-0.24	15119550	1808	1643.64	8370	8470	8270	10940	5900	8420	8362.58	0.00	0	-279	8553	8486	8433	8366	8313	8460	8340	46	2520	500	6230	10	1	9100000	764	254.55	0.49	12	0.02	33.00	17120.00	9660	20240205	-13.04	8160	20241122	2.94	9660	-13.04	20240205	8160	2.94	20241122	9660	-13.04	20240205	8160	2.94	20241122	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
4	20241129	140900	57	100.00	KOSDAQ		금속	N	N	N	N		N	8430	10	2	0.12	14986070	1792	1629.09	8370	8470	8270	10940	5900	8420	8362.76	0.00	0	-276	8553	8486	8433	8366	8313	8460	8340	46	2520	500	6230	10	1	9100000	767	255.45	0.49	12	0.02	33.00	17120.00	9660	20240205	-12.73	8160	20241122	3.31	9660	-12.73	20240205	8160	3.31	20241122	9660	-12.73	20240205	8160	3.31	20241122	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
5	20241129	130857	57	100.00	KOSDAQ		금속	N	N	N	N		N	8310	-110	5	-1.31	11703610	1399	1271.82	8370	8470	8270	10940	5900	8420	8365.70	0.00	0	-30	8553	8486	8433	8366	8313	8460	8340	46	2520	500	6230	10	1	9100000	756	251.82	0.49	12	0.02	33.00	17120.00	9660	20240205	-13.98	8160	20241122	1.84	9660	-13.98	20240205	8160	1.84	20241122	9660	-13.98	20240205	8160	1.84	20241122	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
6	20241129	120859	57	100.00	KOSDAQ		금속	N	N	N	N		N	8400	-20	5	-0.24	9885440	1180	1072.73	8370	8470	8270	10940	5900	8420	8377.49	0.00	0	-30	8553	8486	8433	8366	8313	8460	8340	46	2520	500	6230	10	1	9100000	764	254.55	0.49	12	0.01	33.00	17120.00	9660	20240205	-13.04	8160	20241122	2.94	9660	-13.04	20240205	8160	2.94	20241122	9660	-13.04	20240205	8160	2.94	20241122	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
7	20241129	110900	57	100.00	KOSDAQ		금속	N	N	N	N		N	8270	-150	5	-1.78	9776770	1167	1060.91	8370	8470	8270	10940	5900	8420	8377.69	0.00	0	-20	8553	8486	8433	8366	8313	8460	8340	46	2520	500	6230	10	1	9100000	753	250.61	0.48	12	0.01	33.00	17120.00	9660	20240205	-14.39	8160	20241122	1.35	9660	-14.39	20240205	8160	1.35	20241122	9660	-14.39	20240205	8160	1.35	20241122	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
8	20241129	100854	57	100.00	KOSDAQ		금속	N	N	N	N		N	8300	-120	5	-1.43	7582430	902	820.00	8370	8470	8300	10940	5900	8420	8406.24	0.00	0	-19	8553	8486	8433	8366	8313	8460	8340	46	2520	500	6230	10	1	9100000	755	251.52	0.48	12	0.01	33.00	17120.00	9660	20240205	-14.08	8160	20241122	1.72	9660	-14.08	20240205	8160	1.72	20241122	9660	-14.08	20240205	8160	1.72	20241122	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
9	20241129	090858	57	100.00	KOSDAQ		금속	N	N	N	N		N	8420	0	3	0.00	0	0	0.00	0	0	0	10940	5900	8420	0.00	0.00	0	0	8553	8486	8433	8366	8313	8460	8340	46	2520	500	6230	10	1	9100000	766	255.15	0.49	12	0.00	33.00	17120.00	9660	20240205	-12.84	8160	20241122	3.19	9660	-12.84	20240205	8160	3.19	20241122	9660	-12.84	20240205	8160	3.19	20241122	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
10	20241128	160846	57	100.00	KOSDAQ		금속	N	N	N	N		N	8420	10	2	0.12	931300	110	10.05	8500	8500	8380	10930	5890	8410	8466.36	0.00	0	-25	8550	8480	8390	8320	8230	8515	8355	46	2520	500	6220	10	1	9100000	766	255.15	0.49	12	0.00	33.00	17120.00	9660	20240205	-12.84	8160	20241122	3.19	9660	-12.84	20240205	8160	3.19	20241122	9660	-12.84	20240205	8160	3.19	20241122	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
11	20241128	150903	57	100.00	KOSDAQ		금속	N	N	N	N		N	8430	20	2	0.24	889200	105	9.60	8500	8500	8380	10930	5890	8410	8468.57	0.00	0	-25	8550	8480	8390	8320	8230	8515	8355	46	2520	500	6220	10	1	9100000	767	255.45	0.49	12	0.00	33.00	17120.00	9660	20240205	-12.73	8160	20241122	3.31	9660	-12.73	20240205	8160	3.31	20241122	9660	-12.73	20240205	8160	3.31	20241122	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
12	20241128	140900	57	100.00	KOSDAQ		금속	N	N	N	N		N	8430	20	2	0.24	889200	105	9.60	8500	8500	8380	10930	5890	8410	8468.57	0.00	0	-25	8550	8480	8390	8320	8230	8515	8355	46	2520	500	6220	10	1	9100000	767	255.45	0.49	12	0.00	33.00	17120.00	9660	20240205	-12.73	8160	20241122	3.31	9660	-12.73	20240205	8160	3.31	20241122	9660	-12.73	20240205	8160	3.31	20241122	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
13	20241128	130858	57	100.00	KOSDAQ		금속	N	N	N	N		N	8430	20	2	0.24	796530	94	8.59	8500	8500	8380	10930	5890	8410	8473.72	0.00	0	-24	8550	8480	8390	8320	8230	8515	8355	46	2520	500	6220	10	1	9100000	767	255.45	0.49	12	0.00	33.00	17120.00	9660	20240205	-12.73	8160	20241122	3.31	9660	-12.73	20240205	8160	3.31	20241122	9660	-12.73	20240205	8160	3.31	20241122	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
14	20241128	120902	57	100.00	KOSDAQ		금속	N	N	N	N		N	8430	20	2	0.24	796530	94	8.59	8500	8500	8380	10930	5890	8410	8473.72	0.00	0	-24	8550	8480	8390	8320	8230	8515	8355	46	2520	500	6220	10	1	9100000	767	255.45	0.49	12	0.00	33.00	17120.00	9660	20240205	-12.73	8160	20241122	3.31	9660	-12.73	20240205	8160	3.31	20241122	9660	-12.73	20240205	8160	3.31	20241122	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
15	20241128	110904	57	100.00	KOSDAQ		금속	N	N	N	N		N	8420	10	2	0.12	754460	89	8.14	8500	8500	8380	10930	5890	8410	8477.08	0.00	0	-23	8550	8480	8390	8320	8230	8515	8355	46	2520	500	6220	10	1	9100000	766	255.15	0.49	12	0.00	33.00	17120.00	9660	20240205	-12.84	8160	20241122	3.19	9660	-12.84	20240205	8160	3.19	20241122	9660	-12.84	20240205	8160	3.19	20241122	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
16	20241128	100901	57	100.00	KOSDAQ		금속	N	N	N	N		N	8460	50	2	0.59	678880	80	7.31	8500	8500	8380	10930	5890	8410	8486.00	0.00	0	-20	8550	8480	8390	8320	8230	8515	8355	46	2520	500	6220	10	1	9100000	770	256.36	0.49	12	0.00	33.00	17120.00	9660	20240205	-12.42	8160	20241122	3.68	9660	-12.42	20240205	8160	3.68	20241122	9660	-12.42	20240205	8160	3.68	20241122	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
17	20241128	090858	57	100.00	KOSDAQ		금속	N	N	N	N		N	8500	90	2	1.07	595000	70	6.40	8500	8500	8500	10930	5890	8410	8500.00	0.00	0	-10	8550	8480	8390	8320	8230	8515	8355	46	2520	500	6220	10	1	9100000	774	257.58	0.50	12	0.00	33.00	17120.00	9660	20240205	-12.01	8160	20241122	4.17	9660	-12.01	20240205	8160	4.17	20241122	9660	-12.01	20240205	8160	4.17	20241122	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
18	20241127	160839	57	100.00	KOSDAQ		금속	N	N	N	N		N	8410	10	2	0.12	9158400	1094	229.83	8390	8460	8300	10920	5880	8400	8371.48	0.00	0	-28	8546	8472	8386	8312	8226	8480	8320	46	2520	500	6210	10	1	9100000	765	254.85	0.49	12	0.01	33.00	17120.00	9660	20240205	-12.94	8160	20241122	3.06	9660	-12.94	20240205	8160	3.06	20241122	9660	-12.94	20240205	8160	3.06	20241122	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
19	20241127	150855	57	100.00	KOSDAQ		금속	N	N	N	N		N	8460	60	2	0.71	9015430	1077	226.26	8390	8460	8300	10920	5880	8400	8370.87	0.00	0	-15	8546	8472	8386	8312	8226	8480	8320	46	2520	500	6210	10	1	9100000	770	256.36	0.49	12	0.01	33.00	17120.00	9660	20240205	-12.42	8160	20241122	3.68	9660	-12.42	20240205	8160	3.68	20241122	9660	-12.42	20240205	8160	3.68	20241122	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
20	20241127	140852	57	100.00	KOSDAQ		금속	N	N	N	N		N	8380	-20	5	-0.24	5995840	720	151.26	8390	8400	8300	10920	5880	8400	8327.56	0.00	0	-9	8546	8472	8386	8312	8226	8480	8320	46	2520	500	6210	10	1	9100000	763	253.94	0.49	12	0.01	33.00	17120.00	9660	20240205	-13.25	8160	20241122	2.70	9660	-13.25	20240205	8160	2.70	20241122	9660	-13.25	20240205	8160	2.70	20241122	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
21	20241127	130847	57	100.00	KOSDAQ		금속	N	N	N	N		N	8390	-10	5	-0.12	5677140	682	143.28	8390	8400	8300	10920	5880	8400	8324.25	0.00	0	28	8546	8472	8386	8312	8226	8480	8320	46	2520	500	6210	10	1	9100000	763	254.24	0.49	12	0.01	33.00	17120.00	9660	20240205	-13.15	8160	20241122	2.82	9660	-13.15	20240205	8160	2.82	20241122	9660	-13.15	20240205	8160	2.82	20241122	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
22	20241127	120856	57	100.00	KOSDAQ		금속	N	N	N	N		N	8390	-10	5	-0.12	5375620	646	135.71	8390	8400	8300	10920	5880	8400	8321.39	0.00	0	32	8546	8472	8386	8312	8226	8480	8320	46	2520	500	6210	10	1	9100000	763	254.24	0.49	12	0.01	33.00	17120.00	9660	20240205	-13.15	8160	20241122	2.82	9660	-13.15	20240205	8160	2.82	20241122	9660	-13.15	20240205	8160	2.82	20241122	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
23	20241127	110852	57	100.00	KOSDAQ		금속	N	N	N	N		N	8390	-10	5	-0.12	5224600	628	131.93	8390	8400	8300	10920	5880	8400	8319.43	0.00	0	50	8546	8472	8386	8312	8226	8480	8320	46	2520	500	6210	10	1	9100000	763	254.24	0.49	12	0.01	33.00	17120.00	9660	20240205	-13.15	8160	20241122	2.82	9660	-13.15	20240205	8160	2.82	20241122	9660	-13.15	20240205	8160	2.82	20241122	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
24	20241127	100853	57	100.00	KOSDAQ		금속	N	N	N	N		N	8370	-30	5	-0.36	998410	119	25.00	8390	8400	8370	10920	5880	8400	8390.00	0.00	0	-5	8546	8472	8386	8312	8226	8480	8320	46	2520	500	6210	10	1	9100000	762	253.64	0.49	12	0.00	33.00	17120.00	9660	20240205	-13.35	8160	20241122	2.57	9660	-13.35	20240205	8160	2.57	20241122	9660	-13.35	20240205	8160	2.57	20241122	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
25	20241127	090851	57	100.00	KOSDAQ		금속	N	N	N	N		N	8390	-10	5	-0.12	260090	31	6.51	8390	8390	8390	10920	5880	8400	8390.00	0.00	0	0	8546	8472	8386	8312	8226	8480	8320	46	2520	500	6210	10	1	9100000	763	254.24	0.49	12	0.00	33.00	17120.00	9660	20240205	-13.15	8160	20241122	2.82	9660	-13.15	20240205	8160	2.82	20241122	9660	-13.15	20240205	8160	2.82	20241122	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
26	20241126	160840	57	100.00	KOSDAQ		금속	N	N	N	N		N	8400	0	3	0.00	3993680	476	254.55	8400	8460	8300	10920	5880	8400	8390.08	0.00	0	-73	8493	8446	8373	8326	8253	8470	8350	46	2520	500	6210	10	1	9100000	764	254.55	0.49	12	0.01	33.00	17120.00	9660	20240205	-13.04	8160	20241122	2.94	9660	-13.04	20240205	8160	2.94	20241122	9660	-13.04	20240205	8160	2.94	20241122	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
27	20241126	150848	57	100.00	KOSDAQ		금속	N	N	N	N		N	8410	10	2	0.12	3388860	404	216.04	8400	8460	8300	10920	5880	8400	8388.27	0.00	0	-73	8493	8446	8373	8326	8253	8470	8350	46	2520	500	6210	10	1	9100000	765	254.85	0.49	12	0.00	33.00	17120.00	9660	20240205	-12.94	8160	20241122	3.06	9660	-12.94	20240205	8160	3.06	20241122	9660	-12.94	20240205	8160	3.06	20241122	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
28	20241126	140847	57	100.00	KOSDAQ		금속	N	N	N	N		N	8390	-10	5	-0.12	2398490	286	152.94	8400	8460	8300	10920	5880	8400	8386.33	0.00	0	3	8493	8446	8373	8326	8253	8470	8350	46	2520	500	6210	10	1	9100000	763	254.24	0.49	12	0.00	33.00	17120.00	9660	20240205	-13.15	8160	20241122	2.82	9660	-13.15	20240205	8160	2.82	20241122	9660	-13.15	20240205	8160	2.82	20241122	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
29	20241126	130845	57	100.00	KOSDAQ		금속	N	N	N	N		N	8390	-10	5	-0.12	2381710	284	151.87	8400	8460	8300	10920	5880	8400	8386.30	0.00	0	5	8493	8446	8373	8326	8253	8470	8350	46	2520	500	6210	10	1	9100000	763	254.24	0.49	12	0.00	33.00	17120.00	9660	20240205	-13.15	8160	20241122	2.82	9660	-13.15	20240205	8160	2.82	20241122	9660	-13.15	20240205	8160	2.82	20241122	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
30	20241126	120850	57	100.00	KOSDAQ		금속	N	N	N	N		N	8320	-80	5	-0.95	2373320	283	151.34	8400	8460	8300	10920	5880	8400	8386.29	0.00	0	6	8493	8446	8373	8326	8253	8470	8350	46	2520	500	6210	10	1	9100000	757	252.12	0.49	12	0.00	33.00	17120.00	9660	20240205	-13.87	8160	20241122	1.96	9660	-13.87	20240205	8160	1.96	20241122	9660	-13.87	20240205	8160	1.96	20241122	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
31	20241126	110855	57	100.00	KOSDAQ		금속	N	N	N	N		N	8440	40	2	0.48	1191120	141	75.40	8400	8460	8400	10920	5880	8400	8447.66	0.00	0	-22	8493	8446	8373	8326	8253	8470	8350	46	2520	500	6210	10	1	9100000	768	255.76	0.49	12	0.00	33.00	17120.00	9660	20240205	-12.63	8160	20241122	3.43	9660	-12.63	20240205	8160	3.43	20241122	9660	-12.63	20240205	8160	3.43	20241122	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
32	20241126	100900	57	100.00	KOSDAQ		금속	N	N	N	N		N	8450	50	2	0.60	25270	3	1.60	8400	8450	8400	10920	5880	8400	8423.33	0.00	0	0	8493	8446	8373	8326	8253	8470	8350	46	2520	500	6210	10	1	9100000	769	256.06	0.49	12	0.00	33.00	17120.00	9660	20240205	-12.53	8160	20241122	3.55	9660	-12.53	20240205	8160	3.55	20241122	9660	-12.53	20240205	8160	3.55	20241122	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
33	20241126	090851	57	100.00	KOSDAQ		금속	N	N	N	N		N	8400	0	3	0.00	8400	1	0.53	8400	8400	8400	10920	5880	8400	8400.00	0.00	0	0	8493	8446	8373	8326	8253	8470	8350	46	2520	500	6210	10	1	9100000	764	254.55	0.49	12	0.00	33.00	17120.00	9660	20240205	-13.04	8160	20241122	2.94	9660	-13.04	20240205	8160	2.94	20241122	9660	-13.04	20240205	8160	2.94	20241122	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
34	20241125	160828	57	100.00	KOSDAQ		금속	N	N	N	N		N	8400	40	2	0.48	1558360	187	3.08	8340	8420	8300	10860	5860	8360	8333.48	0.00	0	-10	8546	8452	8306	8212	8066	8500	8260	46	2500	500	6180	10	1	9100000	764	254.55	0.49	12	0.00	33.00	17120.00	9660	20240205	-13.04	8160	20241122	2.94	9660	-13.04	20240205	8160	2.94	20241122	9660	-13.04	20240205	8160	2.94	20241122	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
35	20241125	150845	57	100.00	KOSDAQ		금속	N	N	N	N		N	8380	20	2	0.24	1181580	142	2.34	8340	8420	8300	10860	5860	8360	8320.99	0.00	0	-10	8546	8452	8306	8212	8066	8500	8260	46	2500	500	6180	10	1	9100000	763	253.94	0.49	12	0.00	33.00	17120.00	9660	20240205	-13.25	8160	20241122	2.70	9660	-13.25	20240205	8160	2.70	20241122	9660	-13.25	20240205	8160	2.70	20241122	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
36	20241125	140843	57	100.00	KOSDAQ		금속	N	N	N	N		N	8380	20	2	0.24	1181580	142	2.34	8340	8420	8300	10860	5860	8360	8320.99	0.00	0	-10	8546	8452	8306	8212	8066	8500	8260	46	2500	500	6180	10	1	9100000	763	253.94	0.49	12	0.00	33.00	17120.00	9660	20240205	-13.25	8160	20241122	2.70	9660	-13.25	20240205	8160	2.70	20241122	9660	-13.25	20240205	8160	2.70	20241122	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
37	20241125	130838	57	100.00	KOSDAQ		금속	N	N	N	N		N	8380	20	2	0.24	1173200	141	2.32	8340	8420	8300	10860	5860	8360	8320.57	0.00	0	-10	8546	8452	8306	8212	8066	8500	8260	46	2500	500	6180	10	1	9100000	763	253.94	0.49	12	0.00	33.00	17120.00	9660	20240205	-13.25	8160	20241122	2.70	9660	-13.25	20240205	8160	2.70	20241122	9660	-13.25	20240205	8160	2.70	20241122	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
38	20241125	120846	57	100.00	KOSDAQ		금속	N	N	N	N		N	8380	20	2	0.24	1173200	141	2.32	8340	8420	8300	10860	5860	8360	8320.57	0.00	0	-10	8546	8452	8306	8212	8066	8500	8260	46	2500	500	6180	10	1	9100000	763	253.94	0.49	12	0.00	33.00	17120.00	9660	20240205	-13.25	8160	20241122	2.70	9660	-13.25	20240205	8160	2.70	20241122	9660	-13.25	20240205	8160	2.70	20241122	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
39	20241125	110840	57	100.00	KOSDAQ		금속	N	N	N	N		N	8380	20	2	0.24	1131300	136	2.24	8340	8420	8300	10860	5860	8360	8318.38	0.00	0	-10	8546	8452	8306	8212	8066	8500	8260	46	2500	500	6180	10	1	9100000	763	253.94	0.49	12	0.00	33.00	17120.00	9660	20240205	-13.25	8160	20241122	2.70	9660	-13.25	20240205	8160	2.70	20241122	9660	-13.25	20240205	8160	2.70	20241122	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
40	20241125	100831	57	100.00	KOSDAQ		금속	N	N	N	N		N	8390	30	2	0.36	275250	33	0.54	8340	8420	8300	10860	5860	8360	8340.91	0.00	0	-1	8546	8452	8306	8212	8066	8500	8260	46	2500	500	6180	10	1	9100000	763	254.24	0.49	12	0.00	33.00	17120.00	9660	20240205	-13.15	8160	20241122	2.82	9660	-13.15	20240205	8160	2.82	20241122	9660	-13.15	20240205	8160	2.82	20241122	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
41	20241125	090831	57	100.00	KOSDAQ		금속	N	N	N	N		N	8300	-60	5	-0.72	33250	4	0.07	8340	8340	8300	10860	5860	8360	8312.50	0.00	0	0	8546	8452	8306	8212	8066	8500	8260	46	2500	500	6180	10	1	9100000	755	251.52	0.48	12	0.00	33.00	17120.00	9660	20240205	-14.08	8160	20241122	1.72	9660	-14.08	20240205	8160	1.72	20241122	9660	-14.08	20240205	8160	1.72	20241122	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
42	20241122	160744	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8360	160	2	1.95	50072240	6074	318.51	8200	8400	8160	10660	5740	8200	8243.62	0.00	0	136	8340	8270	8230	8160	8120	8250	8140	46	2460	500	6060	10	1	9100000	761	253.33	0.49	12	0.07	33.00	17120.00	9690	20231115	-13.73	8160	20241122	2.45	9660	-13.46	20240205	8160	2.45	20241122	9660	-13.46	20240205	8160	2.45	20241122	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
43	20241122	150757	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8310	110	2	1.34	49152630	5964	312.74	8200	8400	8160	10660	5740	8200	8241.55	0.00	0	161	8340	8270	8230	8160	8120	8250	8140	46	2460	500	6060	10	1	9100000	756	251.82	0.49	12	0.07	33.00	17120.00	9690	20231115	-14.24	8160	20241122	1.84	9660	-13.98	20240205	8160	1.84	20241122	9660	-13.98	20240205	8160	1.84	20241122	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
44	20241122	140757	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8250	50	2	0.61	30101010	3665	192.19	8200	8250	8160	10660	5740	8200	8213.10	0.00	0	-2	8340	8270	8230	8160	8120	8250	8140	46	2460	500	6060	10	1	9100000	751	250.00	0.48	12	0.04	33.00	17120.00	9690	20231115	-14.86	8160	20241122	1.10	9660	-14.60	20240205	8160	1.10	20241122	9660	-14.60	20240205	8160	1.10	20241122	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
45	20241122	130754	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8240	40	2	0.49	22063010	2690	141.06	8200	8240	8160	10660	5740	8200	8201.86	0.00	0	-2	8340	8270	8230	8160	8120	8250	8140	46	2460	500	6060	10	1	9100000	750	249.70	0.48	12	0.03	33.00	17120.00	9690	20231115	-14.96	8160	20241122	0.98	9660	-14.70	20240205	8160	0.98	20241122	9660	-14.70	20240205	8160	0.98	20241122	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
46	20241122	120759	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8230	30	2	0.37	15601770	1904	99.84	8200	8230	8160	10660	5740	8200	8194.21	0.00	0	-19	8340	8270	8230	8160	8120	8250	8140	46	2460	500	6060	10	1	9100000	749	249.39	0.48	12	0.02	33.00	17120.00	9690	20231115	-15.07	8160	20241122	0.86	9660	-14.80	20240205	8160	0.86	20241122	9660	-14.80	20240205	8160	0.86	20241122	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
47	20241122	110751	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8190	-10	5	-0.12	9117400	1115	58.47	8200	8200	8160	10660	5740	8200	8177.04	0.00	0	7	8340	8270	8230	8160	8120	8250	8140	46	2460	500	6060	10	1	9100000	745	248.18	0.48	12	0.01	33.00	17120.00	9690	20231115	-15.48	8160	20241122	0.37	9660	-15.22	20240205	8160	0.37	20241122	9660	-15.22	20240205	8160	0.37	20241122	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
48	20241122	100806	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8170	-30	5	-0.37	6081560	744	39.01	8200	8200	8160	10660	5740	8200	8174.14	0.00	0	0	8340	8270	8230	8160	8120	8250	8140	46	2460	500	6060	10	1	9100000	743	247.58	0.48	12	0.01	33.00	17120.00	9690	20231115	-15.69	8160	20241122	0.12	9660	-15.42	20240205	8160	0.12	20241122	9660	-15.42	20240205	8160	0.12	20241122	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
49	20241122	090800	57	100.00	KOSDAQ		금속	N	N	N	N		N	8200	0	3	0.00	49200	6	0.31	8200	8200	8200	10660	5740	8200	8200.00	0.00	0	0	8340	8270	8230	8160	8120	8250	8140	46	2460	500	6060	10	1	9100000	746	248.48	0.48	12	0.00	33.00	17120.00	9690	20231115	-15.38	8170	20241115	0.37	9660	-15.11	20240205	8170	0.37	20241115	9660	-15.11	20240205	8170	0.37	20241115	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
50	20241121	160751	57	100.00	KOSDAQ		금속	N	N	N	N		N	8200	-20	5	-0.24	15672060	1907	113.44	8220	8300	8190	10680	5760	8220	8218.18	0.00	0	-52	8246	8232	8226	8212	8206	8230	8210	46	2460	500	6080	10	1	9100000	746	248.48	0.48	12	0.02	33.00	17120.00	9690	20231115	-15.38	8170	20241115	0.37	9660	-15.11	20240205	8170	0.37	20241115	9660	-15.11	20240205	8170	0.37	20241115	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
51	20241121	150808	57	100.00	KOSDAQ		금속	N	N	N	N		N	8220	0	3	0.00	7931090	963	57.29	8220	8300	8190	10680	5760	8220	8235.82	0.00	0	-83	8246	8232	8226	8212	8206	8230	8210	46	2460	500	6080	10	1	9100000	748	249.09	0.48	12	0.01	33.00	17120.00	9690	20231115	-15.17	8170	20241115	0.61	9660	-14.91	20240205	8170	0.61	20241115	9660	-14.91	20240205	8170	0.61	20241115	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
52	20241121	140808	57	100.00	KOSDAQ		금속	N	N	N	N		N	8220	0	3	0.00	7511870	912	54.25	8220	8300	8190	10680	5760	8220	8236.70	0.00	0	-83	8246	8232	8226	8212	8206	8230	8210	46	2460	500	6080	10	1	9100000	748	249.09	0.48	12	0.01	33.00	17120.00	9690	20231115	-15.17	8170	20241115	0.61	9660	-14.91	20240205	8170	0.61	20241115	9660	-14.91	20240205	8170	0.61	20241115	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
53	20241121	130759	57	100.00	KOSDAQ		금속	N	N	N	N		N	8250	30	2	0.36	5995850	728	43.31	8220	8300	8190	10680	5760	8220	8236.06	0.00	0	-83	8246	8232	8226	8212	8206	8230	8210	46	2460	500	6080	10	1	9100000	751	250.00	0.48	12	0.01	33.00	17120.00	9690	20231115	-14.86	8170	20241115	0.98	9660	-14.60	20240205	8170	0.98	20241115	9660	-14.60	20240205	8170	0.98	20241115	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
54	20241121	120800	57	100.00	KOSDAQ		금속	N	N	N	N		N	8240	20	2	0.24	4874810	592	35.22	8220	8300	8190	10680	5760	8220	8234.48	0.00	0	-9	8246	8232	8226	8212	8206	8230	8210	46	2460	500	6080	10	1	9100000	750	249.70	0.48	12	0.01	33.00	17120.00	9690	20231115	-14.96	8170	20241115	0.86	9660	-14.70	20240205	8170	0.86	20241115	9660	-14.70	20240205	8170	0.86	20241115	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
55	20241121	110803	57	100.00	KOSDAQ		금속	N	N	N	N		N	8190	-30	5	-0.36	3530120	428	25.46	8220	8300	8190	10680	5760	8220	8247.94	0.00	0	-9	8246	8232	8226	8212	8206	8230	8210	46	2460	500	6080	10	1	9100000	745	248.18	0.48	12	0.00	33.00	17120.00	9690	20231115	-15.48	8170	20241115	0.24	9660	-15.22	20240205	8170	0.24	20241115	9660	-15.22	20240205	8170	0.24	20241115	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
56	20241121	100803	57	100.00	KOSDAQ		금속	N	N	N	N		N	8210	-10	5	-0.12	2702750	327	19.45	8220	8300	8210	10680	5760	8220	8265.29	0.00	0	-9	8246	8232	8226	8212	8206	8230	8210	46	2460	500	6080	10	1	9100000	747	248.79	0.48	12	0.00	33.00	17120.00	9690	20231115	-15.27	8170	20241115	0.49	9660	-15.01	20240205	8170	0.49	20241115	9660	-15.01	20240205	8170	0.49	20241115	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
57	20241121	090804	57	100.00	KOSDAQ		금속	N	N	N	N		N	8220	0	3	0.00	328800	40	2.38	8220	8220	8220	10680	5760	8220	8220.00	0.00	0	0	8246	8232	8226	8212	8206	8230	8210	46	2460	500	6080	10	1	9100000	748	249.09	0.48	12	0.00	33.00	17120.00	9690	20231115	-15.17	8170	20241115	0.61	9660	-14.91	20240205	8170	0.61	20241115	9660	-14.91	20240205	8170	0.61	20241115	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
58	20241120	160757	57	100.00	KOSDAQ		금속	N	N	N	N		N	8220	-10	5	-0.12	13819050	1681	966.09	8220	8240	8220	10690	5770	8230	8220.74	0.00	0	0	8330	8280	8230	8180	8130	8255	8155	46	2460	500	6090	10	1	9100000	748	249.09	0.48	12	0.02	33.00	17120.00	9690	20231115	-15.17	8170	20241115	0.61	9660	-14.91	20240205	8170	0.61	20241115	9660	-14.91	20240205	8170	0.61	20241115	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
59	20241120	150806	57	100.00	KOSDAQ		금속	N	N	N	N		N	8220	-10	5	-0.12	13687530	1665	956.90	8220	8240	8220	10690	5770	8230	8220.74	0.00	0	1	8330	8280	8230	8180	8130	8255	8155	46	2460	500	6090	10	1	9100000	748	249.09	0.48	12	0.02	33.00	17120.00	9690	20231115	-15.17	8170	20241115	0.61	9660	-14.91	20240205	8170	0.61	20241115	9660	-14.91	20240205	8170	0.61	20241115	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
60	20241120	140808	57	100.00	KOSDAQ		금속	N	N	N	N		N	8230	0	3	0.00	10621450	1292	742.53	8220	8240	8220	10690	5770	8230	8220.94	0.00	0	1	8330	8280	8230	8180	8130	8255	8155	46	2460	500	6090	10	1	9100000	749	249.39	0.48	12	0.01	33.00	17120.00	9690	20231115	-15.07	8170	20241115	0.73	9660	-14.80	20240205	8170	0.73	20241115	9660	-14.80	20240205	8170	0.73	20241115	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
61	20241120	130809	57	100.00	KOSDAQ		금속	N	N	N	N		N	8230	0	3	0.00	9790210	1191	684.48	8220	8230	8220	10690	5770	8230	8220.16	0.00	0	0	8330	8280	8230	8180	8130	8255	8155	46	2460	500	6090	10	1	9100000	749	249.39	0.48	12	0.01	33.00	17120.00	9690	20231115	-15.07	8170	20241115	0.73	9660	-14.80	20240205	8170	0.73	20241115	9660	-14.80	20240205	8170	0.73	20241115	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
62	20241120	120808	57	100.00	KOSDAQ		금속	N	N	N	N		N	8220	-10	5	-0.12	6913020	841	483.33	8220	8220	8220	10690	5770	8230	8220.00	0.00	0	0	8330	8280	8230	8180	8130	8255	8155	46	2460	500	6090	10	1	9100000	748	249.09	0.48	12	0.01	33.00	17120.00	9690	20231115	-15.17	8170	20241115	0.61	9660	-14.91	20240205	8170	0.61	20241115	9660	-14.91	20240205	8170	0.61	20241115	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
63	20241120	110811	57	100.00	KOSDAQ		금속	N	N	N	N		N	8220	-10	5	-0.12	123300	15	8.62	8220	8220	8220	10690	5770	8230	8220.00	0.00	0	0	8330	8280	8230	8180	8130	8255	8155	46	2460	500	6090	10	1	9100000	748	249.09	0.48	12	0.00	33.00	17120.00	9690	20231115	-15.17	8170	20241115	0.61	9660	-14.91	20240205	8170	0.61	20241115	9660	-14.91	20240205	8170	0.61	20241115	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
64	20241120	100809	57	100.00	KOSDAQ		금속	N	N	N	N		N	8220	-10	5	-0.12	90420	11	6.32	8220	8220	8220	10690	5770	8230	8220.00	0.00	0	0	8330	8280	8230	8180	8130	8255	8155	46	2460	500	6090	10	1	9100000	748	249.09	0.48	12	0.00	33.00	17120.00	9690	20231115	-15.17	8170	20241115	0.61	9660	-14.91	20240205	8170	0.61	20241115	9660	-14.91	20240205	8170	0.61	20241115	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
65	20241120	090807	57	100.00	KOSDAQ		금속	N	N	N	N		N	8230	0	3	0.00	0	0	0.00	0	0	0	10690	5770	8230	0.00	0.00	0	0	8330	8280	8230	8180	8130	8255	8155	46	2460	500	6090	10	1	9100000	749	249.39	0.48	12	0.00	33.00	17120.00	9690	20231115	-15.07	8170	20241115	0.73	9660	-14.80	20240205	8170	0.73	20241115	9660	-14.80	20240205	8170	0.73	20241115	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
66	20241119	160725	57	100.00	KOSDAQ		금속	N	N	N	N		N	8230	-10	5	-0.12	1432140	174	6.37	8280	8280	8180	10710	5770	8240	8230.69	0.00	0	0	8386	8312	8246	8172	8106	8280	8140	46	2470	500	6090	10	1	9100000	749	249.39	0.48	12	0.00	33.00	17120.00	9760	20231110	-15.68	8170	20241115	0.73	9660	-14.80	20240205	8170	0.73	20241115	9660	-14.80	20240205	8170	0.73	20241115	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
67	20241119	150736	57	100.00	KOSDAQ		금속	N	N	N	N		N	8230	-10	5	-0.12	1012410	123	4.50	8280	8280	8180	10710	5770	8240	8230.98	0.00	0	0	8386	8312	8246	8172	8106	8280	8140	46	2470	500	6090	10	1	9100000	749	249.39	0.48	12	0.00	33.00	17120.00	9760	20231110	-15.68	8170	20241115	0.73	9660	-14.80	20240205	8170	0.73	20241115	9660	-14.80	20240205	8170	0.73	20241115	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
68	20241119	140735	57	100.00	KOSDAQ		금속	N	N	N	N		N	8230	-10	5	-0.12	1012410	123	4.50	8280	8280	8180	10710	5770	8240	8230.98	0.00	0	0	8386	8312	8246	8172	8106	8280	8140	46	2470	500	6090	10	1	9100000	749	249.39	0.48	12	0.00	33.00	17120.00	9760	20231110	-15.68	8170	20241115	0.73	9660	-14.80	20240205	8170	0.73	20241115	9660	-14.80	20240205	8170	0.73	20241115	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
69	20241119	130739	57	100.00	KOSDAQ		금속	N	N	N	N		N	8240	0	3	0.00	428080	52	1.90	8280	8280	8180	10710	5770	8240	8232.31	0.00	0	0	8386	8312	8246	8172	8106	8280	8140	46	2470	500	6090	10	1	9100000	750	249.70	0.48	12	0.00	33.00	17120.00	9760	20231110	-15.57	8170	20241115	0.86	9660	-14.70	20240205	8170	0.86	20241115	9660	-14.70	20240205	8170	0.86	20241115	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
70	20241119	120731	57	100.00	KOSDAQ		금속	N	N	N	N		N	8250	10	2	0.12	419840	51	1.87	8280	8280	8180	10710	5770	8240	8232.16	0.00	0	0	8386	8312	8246	8172	8106	8280	8140	46	2470	500	6090	10	1	9100000	751	250.00	0.48	12	0.00	33.00	17120.00	9760	20231110	-15.47	8170	20241115	0.98	9660	-14.60	20240205	8170	0.98	20241115	9660	-14.60	20240205	8170	0.98	20241115	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
71	20241119	110740	57	100.00	KOSDAQ		금속	N	N	N	N		N	8240	0	3	0.00	411590	50	1.83	8280	8280	8180	10710	5770	8240	8231.80	0.00	0	0	8386	8312	8246	8172	8106	8280	8140	46	2470	500	6090	10	1	9100000	750	249.70	0.48	12	0.00	33.00	17120.00	9760	20231110	-15.57	8170	20241115	0.86	9660	-14.70	20240205	8170	0.86	20241115	9660	-14.70	20240205	8170	0.86	20241115	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
72	20241119	100800	57	100.00	KOSDAQ		금속	N	N	N	N		N	8260	20	2	0.24	304920	37	1.35	8280	8280	8180	10710	5770	8240	8241.08	0.00	0	0	8386	8312	8246	8172	8106	8280	8140	46	2470	500	6090	10	1	9100000	752	250.30	0.48	12	0.00	33.00	17120.00	9760	20231110	-15.37	8170	20241115	1.10	9660	-14.49	20240205	8170	1.10	20241115	9660	-14.49	20240205	8170	1.10	20241115	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
73	20241119	090752	57	100.00	KOSDAQ		금속	N	N	N	N		N	8280	40	2	0.49	41400	5	0.18	8280	8280	8280	10710	5770	8240	8280.00	0.00	0	0	8386	8312	8246	8172	8106	8280	8140	46	2470	500	6090	10	1	9100000	753	250.91	0.48	12	0.00	33.00	17120.00	9760	20231110	-15.16	8170	20241115	1.35	9660	-14.29	20240205	8170	1.35	20241115	9660	-14.29	20240205	8170	1.35	20241115	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
74	20241118	160728	57	100.00	KOSDAQ		금속	N	N	N	N		N	8240	-80	5	-0.96	22502820	2732	129.36	8320	8320	8180	10810	5830	8320	8236.76	0.00	0	-360	8526	8422	8296	8192	8066	8360	8130	46	2490	500	6150	10	1	9100000	750	249.70	0.48	12	0.03	33.00	17120.00	9800	20231109	-15.92	8170	20241115	0.86	9660	-14.70	20240205	8170	0.86	20241115	9660	-14.70	20240205	8170	0.86	20241115	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
75	20241118	150737	57	100.00	KOSDAQ		금속	N	N	N	N		N	8270	-50	5	-0.60	22189670	2694	127.56	8320	8320	8180	10810	5830	8320	8236.70	0.00	0	-360	8526	8422	8296	8192	8066	8360	8130	46	2490	500	6150	10	1	9100000	753	250.61	0.48	12	0.03	33.00	17120.00	9800	20231109	-15.61	8170	20241115	1.22	9660	-14.39	20240205	8170	1.22	20241115	9660	-14.39	20240205	8170	1.22	20241115	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
76	20241118	140739	57	100.00	KOSDAQ		금속	N	N	N	N		N	8270	-50	5	-0.60	20419830	2480	117.42	8320	8320	8180	10810	5830	8320	8233.80	0.00	0	-358	8526	8422	8296	8192	8066	8360	8130	46	2490	500	6150	10	1	9100000	753	250.61	0.48	12	0.03	33.00	17120.00	9800	20231109	-15.61	8170	20241115	1.22	9660	-14.39	20240205	8170	1.22	20241115	9660	-14.39	20240205	8170	1.22	20241115	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
77	20241118	130736	57	100.00	KOSDAQ		금속	N	N	N	N		N	8300	-20	5	-0.24	16779780	2041	96.64	8320	8320	8180	10810	5830	8320	8221.35	0.00	0	-128	8526	8422	8296	8192	8066	8360	8130	46	2490	500	6150	10	1	9100000	755	251.52	0.48	12	0.02	33.00	17120.00	9800	20231109	-15.31	8170	20241115	1.59	9660	-14.08	20240205	8170	1.59	20241115	9660	-14.08	20240205	8170	1.59	20241115	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
78	20241118	120739	57	100.00	KOSDAQ		금속	N	N	N	N		N	8300	-20	5	-0.24	16730070	2035	96.35	8320	8320	8180	10810	5830	8320	8221.16	0.00	0	-128	8526	8422	8296	8192	8066	8360	8130	46	2490	500	6150	10	1	9100000	755	251.52	0.48	12	0.02	33.00	17120.00	9800	20231109	-15.31	8170	20241115	1.59	9660	-14.08	20240205	8170	1.59	20241115	9660	-14.08	20240205	8170	1.59	20241115	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
79	20241118	110739	57	100.00	KOSDAQ		금속	N	N	N	N		N	8300	-20	5	-0.24	15485070	1885	89.25	8320	8320	8180	10810	5830	8320	8214.89	0.00	0	-116	8526	8422	8296	8192	8066	8360	8130	46	2490	500	6150	10	1	9100000	755	251.52	0.48	12	0.02	33.00	17120.00	9800	20231109	-15.31	8170	20241115	1.59	9660	-14.08	20240205	8170	1.59	20241115	9660	-14.08	20240205	8170	1.59	20241115	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
80	20241118	100730	57	100.00	KOSDAQ		금속	N	N	N	N		N	8300	-20	5	-0.24	14666930	1786	84.56	8320	8320	8180	10810	5830	8320	8212.17	0.00	0	-116	8526	8422	8296	8192	8066	8360	8130	46	2490	500	6150	10	1	9100000	755	251.52	0.48	12	0.02	33.00	17120.00	9800	20231109	-15.31	8170	20241115	1.59	9660	-14.08	20240205	8170	1.59	20241115	9660	-14.08	20240205	8170	1.59	20241115	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
81	20241118	090729	57	100.00	KOSDAQ		금속	N	N	N	N		N	8320	0	3	0.00	8320	1	0.05	8320	8320	8320	10810	5830	8320	8320.00	0.00	0	0	8526	8422	8296	8192	8066	8360	8130	46	2490	500	6150	10	1	9100000	757	252.12	0.49	12	0.00	33.00	17120.00	9800	20231109	-15.10	8170	20241115	1.84	9660	-13.87	20240205	8170	1.84	20241115	9660	-13.87	20240205	8170	1.84	20241115	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
82	20241115	160753	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8320	-80	5	-0.95	17518670	2109	52.65	8390	8400	8170	10920	5880	8400	8306.62	0.00	0	-533	8473	8436	8403	8366	8333	8455	8385	46	2520	500	6210	10	1	9100000	757	252.12	0.49	12	0.02	33.00	17120.00	9800	20231109	-15.10	8170	20241115	1.84	9660	-13.87	20240205	8170	1.84	20241115	9690	-14.14	20231115	8170	1.84	20241115	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
83	20241115	150816	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8300	-100	5	-1.19	16486990	1985	49.55	8390	8400	8170	10920	5880	8400	8305.79	0.00	0	-473	8473	8436	8403	8366	8333	8455	8385	46	2520	500	6210	10	1	9100000	755	251.52	0.48	12	0.02	33.00	17120.00	9800	20231109	-15.31	8170	20241115	1.59	9660	-14.08	20240205	8170	1.59	20241115	9690	-14.34	20231115	8170	1.59	20241115	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
84	20241115	140807	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8280	-120	5	-1.43	16246290	1956	48.83	8390	8400	8170	10920	5880	8400	8305.87	0.00	0	-475	8473	8436	8403	8366	8333	8455	8385	46	2520	500	6210	10	1	9100000	753	250.91	0.48	12	0.02	33.00	17120.00	9800	20231109	-15.51	8170	20241115	1.35	9660	-14.29	20240205	8170	1.35	20241115	9690	-14.55	20231115	8170	1.35	20241115	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
85	20241115	130810	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8280	-120	5	-1.43	16097130	1938	48.38	8390	8400	8170	10920	5880	8400	8306.05	0.00	0	-473	8473	8436	8403	8366	8333	8455	8385	46	2520	500	6210	10	1	9100000	753	250.91	0.48	12	0.02	33.00	17120.00	9800	20231109	-15.51	8170	20241115	1.35	9660	-14.29	20240205	8170	1.35	20241115	9690	-14.55	20231115	8170	1.35	20241115	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
86	20241115	120813	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8270	-130	5	-1.55	13603610	1637	40.86	8390	8400	8170	10920	5880	8400	8310.09	0.00	0	-443	8473	8436	8403	8366	8333	8455	8385	46	2520	500	6210	10	1	9100000	753	250.61	0.48	12	0.02	33.00	17120.00	9800	20231109	-15.61	8170	20241115	1.22	9660	-14.39	20240205	8170	1.22	20241115	9690	-14.65	20231115	8170	1.22	20241115	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
87	20241115	110751	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8220	-180	5	-2.14	12351230	1486	37.09	8390	8400	8170	10920	5880	8400	8311.73	0.00	0	-406	8473	8436	8403	8366	8333	8455	8385	46	2520	500	6210	10	1	9100000	748	249.09	0.48	12	0.02	33.00	17120.00	9800	20231109	-16.12	8170	20241115	0.61	9660	-14.91	20240205	8170	0.61	20241115	9690	-15.17	20231115	8170	0.61	20241115	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
88	20241115	100751	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8300	-100	5	-1.19	8069720	967	24.14	8390	8400	8300	10920	5880	8400	8345.11	0.00	0	-227	8473	8436	8403	8366	8333	8455	8385	46	2520	500	6210	10	1	9100000	755	251.52	0.48	12	0.01	33.00	17120.00	9800	20231109	-15.31	8300	20241115	0.00	9660	-14.08	20240205	8300	0.00	20241115	9690	-14.34	20231115	8300	0.00	20241115	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
89	20241115	090729	57	100.00	KOSDAQ		금속	N	N	N	N		N	8400	0	3	0.00	0	0	0.00	0	0	0	10920	5880	8400	0.00	0.00	0	0	8473	8436	8403	8366	8333	8455	8385	46	2520	500	6210	10	1	9100000	764	254.55	0.49	12	0.00	33.00	17120.00	9800	20231109	-14.29	8310	20241113	1.08	9660	-13.04	20240205	8310	1.08	20241113	9690	-13.31	20231115	8310	1.08	20241113	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
90	20241114	160745	57	100.00	KOSDAQ		금속	N	N	N	N		N	8400	-40	5	-0.47	33301440	3962	63.55	8370	8440	8370	10970	5910	8440	8405.21	0.00	0	-50	8646	8542	8426	8322	8206	8485	8265	46	2530	500	6240	10	1	9100000	764	254.55	0.49	12	0.04	33.00	17120.00	9800	20231109	-14.29	8310	20241113	1.08	9660	-13.04	20240205	8310	1.08	20241113	9690	-13.31	20231115	8310	1.08	20241113	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
91	20241114	150750	57	100.00	KOSDAQ		금속	N	N	N	N		N	8370	-70	5	-0.83	31819110	3785	60.72	8370	8440	8370	10970	5910	8440	8406.63	0.00	0	-50	8646	8542	8426	8322	8206	8485	8265	46	2530	500	6240	10	1	9100000	762	253.64	0.49	12	0.04	33.00	17120.00	9800	20231109	-14.59	8310	20241113	0.72	9660	-13.35	20240205	8310	0.72	20241113	9690	-13.62	20231115	8310	0.72	20241113	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
92	20241114	140745	57	100.00	KOSDAQ		금속	N	N	N	N		N	8400	-40	5	-0.47	24964480	2967	47.59	8370	8440	8370	10970	5910	8440	8414.05	0.00	0	-50	8646	8542	8426	8322	8206	8485	8265	46	2530	500	6240	10	1	9100000	764	254.55	0.49	12	0.03	33.00	17120.00	9800	20231109	-14.29	8310	20241113	1.08	9660	-13.04	20240205	8310	1.08	20241113	9690	-13.31	20231115	8310	1.08	20241113	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
93	20241114	130746	57	100.00	KOSDAQ		금속	N	N	N	N		N	8400	-40	5	-0.47	24964480	2967	47.59	8370	8440	8370	10970	5910	8440	8414.05	0.00	0	-50	8646	8542	8426	8322	8206	8485	8265	46	2530	500	6240	10	1	9100000	764	254.55	0.49	12	0.03	33.00	17120.00	9800	20231109	-14.29	8310	20241113	1.08	9660	-13.04	20240205	8310	1.08	20241113	9690	-13.31	20231115	8310	1.08	20241113	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
94	20241114	120745	57	100.00	KOSDAQ		금속	N	N	N	N		N	8400	-40	5	-0.47	22255720	2644	42.41	8370	8440	8370	10970	5910	8440	8417.44	0.00	0	-28	8646	8542	8426	8322	8206	8485	8265	46	2530	500	6240	10	1	9100000	764	254.55	0.49	12	0.03	33.00	17120.00	9800	20231109	-14.29	8310	20241113	1.08	9660	-13.04	20240205	8310	1.08	20241113	9690	-13.31	20231115	8310	1.08	20241113	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
95	20241114	110745	57	100.00	KOSDAQ		금속	N	N	N	N		N	8430	-10	5	-0.12	477880	57	0.91	8370	8440	8370	10970	5910	8440	8383.86	0.00	0	0	8646	8542	8426	8322	8206	8485	8265	46	2530	500	6240	10	1	9100000	767	255.45	0.49	12	0.00	33.00	17120.00	9800	20231109	-13.98	8310	20241113	1.44	9660	-12.73	20240205	8310	1.44	20241113	9690	-13.00	20231115	8310	1.44	20241113	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
96	20241114	100805	57	100.00	KOSDAQ		금속	N	N	N	N		N	8380	-60	5	-0.71	435750	52	0.83	8370	8380	8370	10970	5910	8440	8379.81	0.00	0	0	8646	8542	8426	8322	8206	8485	8265	46	2530	500	6240	10	1	9100000	763	253.94	0.49	12	0.00	33.00	17120.00	9800	20231109	-14.49	8310	20241113	0.84	9660	-13.25	20240205	8310	0.84	20241113	9690	-13.52	20231115	8310	0.84	20241113	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
97	20241114	090740	57	100.00	KOSDAQ		금속	N	N	N	N		N	8440	0	3	0.00	0	0	0.00	0	0	0	10970	5910	8440	0.00	0.00	0	0	8646	8542	8426	8322	8206	8485	8265	46	2530	500	6240	10	1	9100000	768	255.76	0.49	12	0.00	33.00	17120.00	9800	20231109	-13.88	8310	20241113	1.56	9660	-12.63	20240205	8310	1.56	20241113	9690	-12.90	20231115	8310	1.56	20241113	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
98	20241113	160444	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8440	-70	5	-0.82	52269570	6224	119.21	8530	8530	8310	11060	5960	8510	8362.53	0.00	0	-22	8776	8642	8546	8412	8316	8595	8365	46	2550	500	6290	10	1	9100000	768	255.76	0.49	12	0.07	33.00	17120.00	9820	20231106	-14.05	8310	20241113	1.56	9660	-12.63	20240205	8310	1.56	20241113	9690	-12.90	20231115	8310	1.56	20241113	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
99	20241113	150509	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8360	-150	5	-1.76	50835570	6054	115.95	8530	8530	8310	11060	5960	8510	8359.81	0.00	0	-22	8776	8642	8546	8412	8316	8595	8365	46	2550	500	6290	10	1	9100000	761	253.33	0.49	12	0.07	33.00	17120.00	9820	20231106	-14.87	8310	20241113	0.60	9660	-13.46	20240205	8310	0.60	20241113	9690	-13.73	20231115	8310	0.60	20241113	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
100	20241113	140509	57	100.00	KOSDAQ		금속	N	N	N	N		N	8390	-120	5	-1.41	27760690	3283	62.88	8530	8530	8390	11060	5960	8510	8410.37	0.00	0	-22	8776	8642	8546	8412	8316	8595	8365	46	2550	500	6290	10	1	9100000	763	254.24	0.49	12	0.04	33.00	17120.00	9820	20231106	-14.56	8370	20240925	0.24	9660	-13.15	20240205	8370	0.24	20240925	9690	-13.42	20231115	8370	0.24	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
101	20241113	130504	57	100.00	KOSDAQ		금속	N	N	N	N		N	8460	-50	5	-0.59	21385190	2524	48.34	8530	8530	8400	11060	5960	8510	8418.15	0.00	0	-12	8776	8642	8546	8412	8316	8595	8365	46	2550	500	6290	10	1	9100000	770	256.36	0.49	12	0.03	33.00	17120.00	9820	20231106	-13.85	8370	20240925	1.08	9660	-12.42	20240205	8370	1.08	20240925	9690	-12.69	20231115	8370	1.08	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
102	20241113	120502	57	100.00	KOSDAQ		금속	N	N	N	N		N	8410	-100	5	-1.18	16409760	1932	37.00	8530	8530	8400	11060	5960	8510	8436.94	0.00	0	-10	8776	8642	8546	8412	8316	8595	8365	46	2550	500	6290	10	1	9100000	765	254.85	0.49	12	0.02	33.00	17120.00	9820	20231106	-14.36	8370	20240925	0.48	9660	-12.94	20240205	8370	0.48	20240925	9690	-13.21	20231115	8370	0.48	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
103	20241113	110500	57	100.00	KOSDAQ		금속	N	N	N	N		N	8450	-60	5	-0.71	14802070	1741	33.35	8530	8530	8450	11060	5960	8510	8452.57	0.00	0	-10	8776	8642	8546	8412	8316	8595	8365	46	2550	500	6290	10	1	9100000	769	256.06	0.49	12	0.02	33.00	17120.00	9820	20231106	-13.95	8370	20240925	0.96	9660	-12.53	20240205	8370	0.96	20240925	9690	-12.80	20231115	8370	0.96	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
104	20241113	100500	57	100.00	KOSDAQ		금속	N	N	N	N		N	8450	-60	5	-0.71	13618890	1601	30.66	8530	8530	8450	11060	5960	8510	8454.36	0.00	0	0	8776	8642	8546	8412	8316	8595	8365	46	2550	500	6290	10	1	9100000	769	256.06	0.49	12	0.02	33.00	17120.00	9820	20231106	-13.95	8370	20240925	0.96	9660	-12.53	20240205	8370	0.96	20240925	9690	-12.80	20231115	8370	0.96	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
105	20241113	090453	57	100.00	KOSDAQ		금속	N	N	N	N		N	8530	20	2	0.24	12773530	1501	28.75	8530	8530	8530	11060	5960	8510	8530.00	0.00	0	0	8776	8642	8546	8412	8316	8595	8365	46	2550	500	6290	10	1	9100000	776	258.48	0.50	12	0.02	33.00	17120.00	9820	20231106	-13.14	8370	20240925	1.91	9660	-11.70	20240205	8370	1.91	20240925	9690	-11.97	20231115	8370	1.91	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
106	20241112	160718	57	100.00	KOSDAQ		금속	N	N	N	N		N	8510	-90	5	-1.05	44375580	5221	686.07	8650	8680	8450	11180	6020	8600	8498.34	0.00	0	-206	8693	8646	8603	8556	8513	8625	8535	46	2580	500	6360	10	1	9100000	774	257.88	0.50	12	0.06	33.00	17120.00	9820	20231106	-13.34	8370	20240925	1.67	9660	-11.90	20240205	8370	1.67	20240925	9690	-12.18	20231115	8370	1.67	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
107	20241112	150724	57	100.00	KOSDAQ		금속	N	N	N	N		N	8470	-130	5	-1.51	34199100	4023	528.65	8650	8680	8450	11180	6020	8600	8500.89	0.00	0	-148	8693	8646	8603	8556	8513	8625	8535	46	2580	500	6360	10	1	9100000	771	256.67	0.49	12	0.04	33.00	17120.00	9820	20231106	-13.75	8370	20240925	1.19	9660	-12.32	20240205	8370	1.19	20240925	9690	-12.59	20231115	8370	1.19	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
108	20241112	140730	57	100.00	KOSDAQ		금속	N	N	N	N		N	8470	-130	5	-1.51	33343480	3922	515.37	8650	8680	8450	11180	6020	8600	8501.65	0.00	0	-49	8693	8646	8603	8556	8513	8625	8535	46	2580	500	6360	10	1	9100000	771	256.67	0.49	12	0.04	33.00	17120.00	9820	20231106	-13.75	8370	20240925	1.19	9660	-12.32	20240205	8370	1.19	20240925	9690	-12.59	20231115	8370	1.19	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
109	20241112	130728	57	100.00	KOSDAQ		금속	N	N	N	N		N	8460	-140	5	-1.63	25756150	3029	398.03	8650	8680	8450	11180	6020	8600	8503.19	0.00	0	72	8693	8646	8603	8556	8513	8625	8535	46	2580	500	6360	10	1	9100000	770	256.36	0.49	12	0.03	33.00	17120.00	9820	20231106	-13.85	8370	20240925	1.08	9660	-12.42	20240205	8370	1.08	20240925	9690	-12.69	20231115	8370	1.08	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
110	20241112	120726	57	100.00	KOSDAQ		금속	N	N	N	N		N	8450	-150	5	-1.74	17057460	2001	262.94	8650	8680	8450	11180	6020	8600	8524.47	0.00	0	72	8693	8646	8603	8556	8513	8625	8535	46	2580	500	6360	10	1	9100000	769	256.06	0.49	12	0.02	33.00	17120.00	9820	20231106	-13.95	8370	20240925	0.96	9660	-12.53	20240205	8370	0.96	20240925	9690	-12.80	20231115	8370	0.96	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
111	20241112	110725	57	100.00	KOSDAQ		금속	N	N	N	N		N	8530	-70	5	-0.81	14513770	1701	223.52	8650	8680	8510	11180	6020	8600	8532.49	0.00	0	72	8693	8646	8603	8556	8513	8625	8535	46	2580	500	6360	10	1	9100000	776	258.48	0.50	12	0.02	33.00	17120.00	9820	20231106	-13.14	8370	20240925	1.91	9660	-11.70	20240205	8370	1.91	20240925	9690	-11.97	20231115	8370	1.91	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
112	20241112	100724	57	100.00	KOSDAQ		금속	N	N	N	N		N	8590	-10	5	-0.12	9483590	1112	146.12	8650	8680	8510	11180	6020	8600	8528.41	0.00	0	126	8693	8646	8603	8556	8513	8625	8535	46	2580	500	6360	10	1	9100000	782	260.30	0.50	12	0.01	33.00	17120.00	9820	20231106	-12.53	8370	20240925	2.63	9660	-11.08	20240205	8370	2.63	20240925	9690	-11.35	20231115	8370	2.63	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
113	20241112	090722	57	100.00	KOSDAQ		금속	N	N	N	N		N	8650	50	2	0.58	173000	20	2.63	8650	8650	8650	11180	6020	8600	8650.00	0.00	0	-14	8693	8646	8603	8556	8513	8625	8535	46	2580	500	6360	10	1	9100000	787	262.12	0.51	12	0.00	33.00	17120.00	9820	20231106	-11.91	8370	20240925	3.35	9660	-10.46	20240205	8370	3.35	20240925	9690	-10.73	20231115	8370	3.35	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
114	20241111	160717	57	100.00	KOSDAQ		금속	N	N	N	N		N	8600	-50	5	-0.58	6516080	759	17.24	8650	8650	8560	11240	6060	8650	8585.09	0.00	0	-13	8790	8720	8650	8580	8510	8685	8545	46	2590	500	6400	10	1	9100000	783	260.61	0.50	12	0.01	33.00	17120.00	9820	20231106	-12.42	8370	20240925	2.75	9660	-10.97	20240205	8370	2.75	20240925	9690	-11.25	20231115	8370	2.75	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
115	20241111	150739	57	100.00	KOSDAQ		금속	N	N	N	N		N	8600	-50	5	-0.58	5914080	689	15.65	8650	8650	8560	11240	6060	8650	8583.57	0.00	0	10	8790	8720	8650	8580	8510	8685	8545	46	2590	500	6400	10	1	9100000	783	260.61	0.50	12	0.01	33.00	17120.00	9820	20231106	-12.42	8370	20240925	2.75	9660	-10.97	20240205	8370	2.75	20240925	9690	-11.25	20231115	8370	2.75	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
116	20241111	140729	57	100.00	KOSDAQ		금속	N	N	N	N		N	8600	-50	5	-0.58	4576580	533	12.11	8650	8650	8580	11240	6060	8650	8586.45	0.00	0	10	8790	8720	8650	8580	8510	8685	8545	46	2590	500	6400	10	1	9100000	783	260.61	0.50	12	0.01	33.00	17120.00	9820	20231106	-12.42	8370	20240925	2.75	9660	-10.97	20240205	8370	2.75	20240925	9690	-11.25	20231115	8370	2.75	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
117	20241111	130726	57	100.00	KOSDAQ		금속	N	N	N	N		N	8580	-70	5	-0.81	4404580	513	11.65	8650	8650	8580	11240	6060	8650	8585.93	0.00	0	10	8790	8720	8650	8580	8510	8685	8545	46	2590	500	6400	10	1	9100000	781	260.00	0.50	12	0.01	33.00	17120.00	9820	20231106	-12.63	8370	20240925	2.51	9660	-11.18	20240205	8370	2.51	20240925	9690	-11.46	20231115	8370	2.51	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
118	20241111	120725	57	100.00	KOSDAQ		금속	N	N	N	N		N	8600	-50	5	-0.58	3640960	424	9.63	8650	8650	8580	11240	6060	8650	8587.17	0.00	0	10	8790	8720	8650	8580	8510	8685	8545	46	2590	500	6400	10	1	9100000	783	260.61	0.50	12	0.00	33.00	17120.00	9820	20231106	-12.42	8370	20240925	2.75	9660	-10.97	20240205	8370	2.75	20240925	9690	-11.25	20231115	8370	2.75	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
119	20241111	110720	57	100.00	KOSDAQ		금속	N	N	N	N		N	8580	-70	5	-0.81	3632360	423	9.61	8650	8650	8580	11240	6060	8650	8587.14	0.00	0	10	8790	8720	8650	8580	8510	8685	8545	46	2590	500	6400	10	1	9100000	781	260.00	0.50	12	0.00	33.00	17120.00	9820	20231106	-12.63	8370	20240925	2.51	9660	-11.18	20240205	8370	2.51	20240925	9690	-11.46	20231115	8370	2.51	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
120	20241111	100718	57	100.00	KOSDAQ		금속	N	N	N	N		N	8630	-20	5	-0.23	2284230	266	6.04	8650	8650	8580	11240	6060	8650	8587.33	0.00	0	-3	8790	8720	8650	8580	8510	8685	8545	46	2590	500	6400	10	1	9100000	785	261.52	0.50	12	0.00	33.00	17120.00	9820	20231106	-12.12	8370	20240925	3.11	9660	-10.66	20240205	8370	3.11	20240925	9690	-10.94	20231115	8370	3.11	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
121	20241111	090715	57	100.00	KOSDAQ		금속	N	N	N	N		N	8580	-70	5	-0.81	2198140	256	5.81	8650	8650	8580	11240	6060	8650	8586.48	0.00	0	-3	8790	8720	8650	8580	8510	8685	8545	46	2590	500	6400	10	1	9100000	781	260.00	0.50	12	0.00	33.00	17120.00	9820	20231106	-12.63	8370	20240925	2.51	9660	-11.18	20240205	8370	2.51	20240925	9690	-11.46	20231115	8370	2.51	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
122	20241108	160713	57	100.00	KOSDAQ		금속	N	N	N	N		N	8650	-70	5	-0.80	37943340	4403	98.44	8720	8720	8580	11330	6110	8720	8608.02	0.00	0	-5	8793	8756	8723	8686	8653	8775	8705	46	2610	500	6450	10	1	9100000	787	262.12	0.51	12	0.05	33.00	17120.00	9820	20231106	-11.91	8370	20240925	3.35	9660	-10.46	20240205	8370	3.35	20240925	9800	-11.73	20231109	8370	3.35	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
123	20241108	150718	57	100.00	KOSDAQ		금속	N	N	N	N		N	8660	-60	5	-0.69	29033770	3373	75.41	8720	8720	8580	11330	6110	8720	8607.70	0.00	0	1	8793	8756	8723	8686	8653	8775	8705	46	2610	500	6450	10	1	9100000	788	262.42	0.51	12	0.04	33.00	17120.00	9820	20231106	-11.81	8370	20240925	3.46	9660	-10.35	20240205	8370	3.46	20240925	9800	-11.63	20231109	8370	3.46	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
124	20241108	140716	57	100.00	KOSDAQ		금속	N	N	N	N		N	8700	-20	5	-0.23	1350840	155	3.47	8720	8720	8700	11330	6110	8720	8715.10	0.00	0	-5	8793	8756	8723	8686	8653	8775	8705	46	2610	500	6450	10	1	9100000	792	263.64	0.51	12	0.00	33.00	17120.00	9820	20231106	-11.41	8370	20240925	3.94	9660	-9.94	20240205	8370	3.94	20240925	9800	-11.22	20231109	8370	3.94	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
125	20241108	130720	57	100.00	KOSDAQ		금속	N	N	N	N		N	8700	-20	5	-0.23	1229030	141	3.15	8720	8720	8700	11330	6110	8720	8716.52	0.00	0	-5	8793	8756	8723	8686	8653	8775	8705	46	2610	500	6450	10	1	9100000	792	263.64	0.51	12	0.00	33.00	17120.00	9820	20231106	-11.41	8370	20240925	3.94	9660	-9.94	20240205	8370	3.94	20240925	9800	-11.22	20231109	8370	3.94	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
126	20241108	120719	57	100.00	KOSDAQ		금속	N	N	N	N		N	8710	-10	5	-0.11	1185510	136	3.04	8720	8720	8710	11330	6110	8720	8716.99	0.00	0	-5	8793	8756	8723	8686	8653	8775	8705	46	2610	500	6450	10	1	9100000	793	263.94	0.51	12	0.00	33.00	17120.00	9820	20231106	-11.30	8370	20240925	4.06	9660	-9.83	20240205	8370	4.06	20240925	9800	-11.12	20231109	8370	4.06	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
127	20241108	110717	57	100.00	KOSDAQ		금속	N	N	N	N		N	8710	-10	5	-0.11	1080990	124	2.77	8720	8720	8710	11330	6110	8720	8717.66	0.00	0	-5	8793	8756	8723	8686	8653	8775	8705	46	2610	500	6450	10	1	9100000	793	263.94	0.51	12	0.00	33.00	17120.00	9820	20231106	-11.30	8370	20240925	4.06	9660	-9.83	20240205	8370	4.06	20240925	9800	-11.12	20231109	8370	4.06	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
128	20241108	100727	57	100.00	KOSDAQ		금속	N	N	N	N		N	8720	0	3	0.00	871950	100	2.24	8720	8720	8710	11330	6110	8720	8719.50	0.00	0	-5	8793	8756	8723	8686	8653	8775	8705	46	2610	500	6450	10	1	9100000	794	264.24	0.51	12	0.00	33.00	17120.00	9820	20231106	-11.20	8370	20240925	4.18	9660	-9.73	20240205	8370	4.18	20240925	9800	-11.02	20231109	8370	4.18	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
129	20241108	090711	57	100.00	KOSDAQ		금속	N	N	N	N		N	8720	0	3	0.00	0	0	0.00	0	0	0	11330	6110	8720	0.00	0.00	0	0	8793	8756	8723	8686	8653	8775	8705	46	2610	500	6450	10	1	9100000	794	264.24	0.51	12	0.00	33.00	17120.00	9820	20231106	-11.20	8370	20240925	4.18	9660	-9.73	20240205	8370	4.18	20240925	9800	-11.02	20231109	8370	4.18	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
130	20241107	160713	57	100.00	KOSDAQ		금속	N	N	N	N		N	8720	0	3	0.00	38959490	4473	736.90	8710	8760	8690	11330	6110	8720	8709.92	0.00	0	148	8786	8752	8696	8662	8606	8725	8635	46	2610	500	6450	10	1	9100000	794	264.24	0.51	12	0.05	33.00	17120.00	9820	20231106	-11.20	8370	20240925	4.18	9660	-9.73	20240205	8370	4.18	20240925	9800	-11.02	20231109	8370	4.18	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
131	20241107	150715	57	100.00	KOSDAQ		금속	N	N	N	N		N	8690	-30	5	-0.34	37520690	4308	709.72	8710	8760	8690	11330	6110	8720	8709.54	0.00	0	233	8786	8752	8696	8662	8606	8725	8635	46	2610	500	6450	10	1	9100000	791	263.33	0.51	12	0.05	33.00	17120.00	9820	20231106	-11.51	8370	20240925	3.82	9660	-10.04	20240205	8370	3.82	20240925	9800	-11.33	20231109	8370	3.82	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
132	20241107	140717	57	100.00	KOSDAQ		금속	N	N	N	N		N	8700	-20	5	-0.23	37442480	4299	708.24	8710	8760	8690	11330	6110	8720	8709.58	0.00	0	233	8786	8752	8696	8662	8606	8725	8635	46	2610	500	6450	10	1	9100000	792	263.64	0.51	12	0.05	33.00	17120.00	9820	20231106	-11.41	8370	20240925	3.94	9660	-9.94	20240205	8370	3.94	20240925	9800	-11.22	20231109	8370	3.94	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
133	20241107	130719	57	100.00	KOSDAQ		금속	N	N	N	N		N	8710	-10	5	-0.11	28392720	3260	537.07	8710	8760	8690	11330	6110	8720	8709.42	0.00	0	234	8786	8752	8696	8662	8606	8725	8635	46	2610	500	6450	10	1	9100000	793	263.94	0.51	12	0.04	33.00	17120.00	9820	20231106	-11.30	8370	20240925	4.06	9660	-9.83	20240205	8370	4.06	20240925	9800	-11.12	20231109	8370	4.06	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
134	20241107	120715	57	100.00	KOSDAQ		금속	N	N	N	N		N	8720	0	3	0.00	10571530	1214	200.00	8710	8760	8690	11330	6110	8720	8708.01	0.00	0	44	8786	8752	8696	8662	8606	8725	8635	46	2610	500	6450	10	1	9100000	794	264.24	0.51	12	0.01	33.00	17120.00	9820	20231106	-11.20	8370	20240925	4.18	9660	-9.73	20240205	8370	4.18	20240925	9800	-11.02	20231109	8370	4.18	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
135	20241107	110714	57	100.00	KOSDAQ		금속	N	N	N	N		N	8720	0	3	0.00	10562810	1213	199.84	8710	8760	8690	11330	6110	8720	8708.00	0.00	0	44	8786	8752	8696	8662	8606	8725	8635	46	2610	500	6450	10	1	9100000	794	264.24	0.51	12	0.01	33.00	17120.00	9820	20231106	-11.20	8370	20240925	4.18	9660	-9.73	20240205	8370	4.18	20240925	9800	-11.02	20231109	8370	4.18	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
136	20241107	100714	57	100.00	KOSDAQ		금속	N	N	N	N		N	8720	0	3	0.00	7665050	880	144.98	8710	8760	8690	11330	6110	8720	8710.28	0.00	0	11	8786	8752	8696	8662	8606	8725	8635	46	2610	500	6450	10	1	9100000	794	264.24	0.51	12	0.01	33.00	17120.00	9820	20231106	-11.20	8370	20240925	4.18	9660	-9.73	20240205	8370	4.18	20240925	9800	-11.02	20231109	8370	4.18	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
137	20241107	090713	57	100.00	KOSDAQ		금속	N	N	N	N		N	8710	-10	5	-0.11	3501420	402	66.23	8710	8710	8710	11330	6110	8720	8710.00	0.00	0	0	8786	8752	8696	8662	8606	8725	8635	46	2610	500	6450	10	1	9100000	793	263.94	0.51	12	0.00	33.00	17120.00	9820	20231106	-11.30	8370	20240925	4.06	9660	-9.83	20240205	8370	4.06	20240925	9800	-11.12	20231109	8370	4.06	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
138	20241106	160718	57	100.00	KOSDAQ		금속	N	N	N	N		N	8720	-10	5	-0.11	5269820	607	213.73	8730	8730	8640	11340	6120	8730	8681.75	0.00	0	-6	8803	8766	8733	8696	8663	8750	8680	46	2610	500	6460	10	1	9100000	794	264.24	0.51	12	0.01	33.00	17120.00	9820	20231106	-11.20	8370	20240925	4.18	9660	-9.73	20240205	8370	4.18	20240925	9820	-11.20	20231106	8370	4.18	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
139	20241106	150741	57	100.00	KOSDAQ		금속	N	N	N	N		N	8690	-40	5	-0.46	4531060	522	183.80	8730	8730	8640	11340	6120	8730	8680.19	0.00	0	-6	8803	8766	8733	8696	8663	8750	8680	46	2610	500	6460	10	1	9100000	791	263.33	0.51	12	0.01	33.00	17120.00	9820	20231106	-11.51	8370	20240925	3.82	9660	-10.04	20240205	8370	3.82	20240925	9820	-11.51	20231106	8370	3.82	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
140	20241106	140733	57	100.00	KOSDAQ		금속	N	N	N	N		N	8640	-90	5	-1.03	4522370	521	183.45	8730	8730	8640	11340	6120	8730	8680.17	0.00	0	-6	8803	8766	8733	8696	8663	8750	8680	46	2610	500	6460	10	1	9100000	786	261.82	0.50	12	0.01	33.00	17120.00	9820	20231106	-12.02	8370	20240925	3.23	9660	-10.56	20240205	8370	3.23	20240925	9820	-12.02	20231106	8370	3.23	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
141	20241106	130743	57	100.00	KOSDAQ		금속	N	N	N	N		N	8660	-70	5	-0.80	2680760	308	108.45	8730	8730	8640	11340	6120	8730	8703.77	0.00	0	-6	8803	8766	8733	8696	8663	8750	8680	46	2610	500	6460	10	1	9100000	788	262.42	0.51	12	0.00	33.00	17120.00	9820	20231106	-11.81	8370	20240925	3.46	9660	-10.35	20240205	8370	3.46	20240925	9820	-11.81	20231106	8370	3.46	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
142	20241106	120716	57	100.00	KOSDAQ		금속	N	N	N	N		N	8700	-30	5	-0.34	2559130	294	103.52	8730	8730	8640	11340	6120	8730	8704.52	0.00	0	-6	8803	8766	8733	8696	8663	8750	8680	46	2610	500	6460	10	1	9100000	792	263.64	0.51	12	0.00	33.00	17120.00	9820	20231106	-11.41	8370	20240925	3.94	9660	-9.94	20240205	8370	3.94	20240925	9820	-11.41	20231106	8370	3.94	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
143	20241106	110722	57	100.00	KOSDAQ		금속	N	N	N	N		N	8710	-20	5	-0.23	1961580	225	79.23	8730	8730	8700	11340	6120	8730	8718.13	0.00	0	-9	8803	8766	8733	8696	8663	8750	8680	46	2610	500	6460	10	1	9100000	793	263.94	0.51	12	0.00	33.00	17120.00	9820	20231106	-11.30	8370	20240925	4.06	9660	-9.83	20240205	8370	4.06	20240925	9820	-11.30	20231106	8370	4.06	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
144	20241106	100726	57	100.00	KOSDAQ		금속	N	N	N	N		N	8720	-10	5	-0.11	1900650	218	76.76	8730	8730	8700	11340	6120	8730	8718.58	0.00	0	-9	8803	8766	8733	8696	8663	8750	8680	46	2610	500	6460	10	1	9100000	794	264.24	0.51	12	0.00	33.00	17120.00	9820	20231106	-11.20	8370	20240925	4.18	9660	-9.73	20240205	8370	4.18	20240925	9820	-11.20	20231106	8370	4.18	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
145	20241106	090720	57	100.00	KOSDAQ		금속	N	N	N	N		N	8730	0	3	0.00	252860	29	10.21	8730	8730	8710	11340	6120	8730	8719.31	0.00	0	-16	8803	8766	8733	8696	8663	8750	8680	46	2610	500	6460	10	1	9100000	794	264.55	0.51	12	0.00	33.00	17120.00	9820	20231106	-11.10	8370	20240925	4.30	9660	-9.63	20240205	8370	4.30	20240925	9820	-11.10	20231106	8370	4.30	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
146	20241105	160659	57	100.00	KOSDAQ		금속	N	N	N	N		N	8730	-40	5	-0.46	2482960	284	6.29	8770	8770	8700	11400	6140	8770	8742.82	0.00	0	0	8890	8830	8720	8660	8550	8855	8685	46	2630	500	6480	10	1	9100000	794	264.55	0.51	12	0.00	33.00	17120.00	9820	20231106	-11.10	8370	20240925	4.30	9660	-9.63	20240205	8370	4.30	20240925	9820	-11.10	20231106	8370	4.30	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
147	20241105	150713	57	100.00	KOSDAQ		금속	N	N	N	N		N	8720	-50	5	-0.57	2360650	270	5.98	8770	8770	8700	11400	6140	8770	8743.15	0.00	0	0	8890	8830	8720	8660	8550	8855	8685	46	2630	500	6480	10	1	9100000	794	264.24	0.51	12	0.00	33.00	17120.00	9820	20231106	-11.20	8370	20240925	4.18	9660	-9.73	20240205	8370	4.18	20240925	9820	-11.20	20231106	8370	4.18	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
148	20241105	140710	57	100.00	KOSDAQ		금속	N	N	N	N		N	8750	-20	5	-0.23	1906210	218	4.83	8770	8770	8700	11400	6140	8770	8744.08	0.00	0	0	8890	8830	8720	8660	8550	8855	8685	46	2630	500	6480	10	1	9100000	796	265.15	0.51	12	0.00	33.00	17120.00	9820	20231106	-10.90	8370	20240925	4.54	9660	-9.42	20240205	8370	4.54	20240925	9820	-10.90	20231106	8370	4.54	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
149	20241105	130714	57	100.00	KOSDAQ		금속	N	N	N	N		N	8750	-20	5	-0.23	1906210	218	4.83	8770	8770	8700	11400	6140	8770	8744.08	0.00	0	0	8890	8830	8720	8660	8550	8855	8685	46	2630	500	6480	10	1	9100000	796	265.15	0.51	12	0.00	33.00	17120.00	9820	20231106	-10.90	8370	20240925	4.54	9660	-9.42	20240205	8370	4.54	20240925	9820	-10.90	20231106	8370	4.54	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
150	20241105	120708	57	100.00	KOSDAQ		금속	N	N	N	N		N	8760	-10	5	-0.11	1836140	210	4.65	8770	8770	8700	11400	6140	8770	8743.52	0.00	0	0	8890	8830	8720	8660	8550	8855	8685	46	2630	500	6480	10	1	9100000	797	265.45	0.51	12	0.00	33.00	17120.00	9820	20231106	-10.79	8370	20240925	4.66	9660	-9.32	20240205	8370	4.66	20240925	9820	-10.79	20231106	8370	4.66	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
151	20241105	110659	57	100.00	KOSDAQ		금속	N	N	N	N		N	8730	-40	5	-0.46	514470	59	1.31	8770	8770	8700	11400	6140	8770	8719.83	0.00	0	0	8890	8830	8720	8660	8550	8855	8685	46	2630	500	6480	10	1	9100000	794	264.55	0.51	12	0.00	33.00	17120.00	9820	20231106	-11.10	8370	20240925	4.30	9660	-9.63	20240205	8370	4.30	20240925	9820	-11.10	20231106	8370	4.30	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
152	20241105	100707	57	100.00	KOSDAQ		금속	N	N	N	N		N	8770	0	3	0.00	35080	4	0.09	8770	8770	8770	11400	6140	8770	8770.00	0.00	0	0	8890	8830	8720	8660	8550	8855	8685	46	2630	500	6480	10	1	9100000	798	265.76	0.51	12	0.00	33.00	17120.00	9820	20231106	-10.69	8370	20240925	4.78	9660	-9.21	20240205	8370	4.78	20240925	9820	-10.69	20231106	8370	4.78	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
153	20241105	090704	57	100.00	KOSDAQ		금속	N	N	N	N		N	8770	0	3	0.00	17540	2	0.04	8770	8770	8770	11400	6140	8770	8770.00	0.00	0	0	8890	8830	8720	8660	8550	8855	8685	46	2630	500	6480	10	1	9100000	798	265.76	0.51	12	0.00	33.00	17120.00	9820	20231106	-10.69	8370	20240925	4.78	9660	-9.21	20240205	8370	4.78	20240925	9820	-10.69	20231106	8370	4.78	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
154	20241104	160701	57	100.00	KOSDAQ		금속	N	N	N	N		N	8770	0	3	0.00	39102900	4517	784.20	8770	8780	8610	11400	6140	8770	8656.83	0.00	0	-6	8870	8820	8720	8670	8570	8845	8695	46	2630	500	6480	10	1	9100000	798	265.76	0.51	12	0.05	33.00	17120.00	9820	20231106	-10.69	8370	20240925	4.78	9660	-9.21	20240205	8370	4.78	20240925	9820	-10.69	20231106	8370	4.78	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
155	20241104	150712	57	100.00	KOSDAQ		금속	N	N	N	N		N	8760	-10	5	-0.11	31922900	3697	641.84	8770	8770	8610	11400	6140	8770	8634.81	0.00	0	21	8870	8820	8720	8670	8570	8845	8695	46	2630	500	6480	10	1	9100000	797	265.45	0.51	12	0.04	33.00	17120.00	9820	20231106	-10.79	8370	20240925	4.66	9660	-9.32	20240205	8370	4.66	20240925	9820	-10.79	20231106	8370	4.66	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
156	20241104	140702	57	100.00	KOSDAQ		금속	N	N	N	N		N	8610	-160	5	-1.82	31199920	3614	627.43	8770	8770	8610	11400	6140	8770	8633.07	0.00	0	21	8870	8820	8720	8670	8570	8845	8695	46	2630	500	6480	10	1	9100000	784	260.91	0.50	12	0.04	33.00	17120.00	9820	20231106	-12.32	8370	20240925	2.87	9660	-10.87	20240205	8370	2.87	20240925	9820	-12.32	20231106	8370	2.87	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
157	20241104	130652	57	100.00	KOSDAQ		금속	N	N	N	N		N	8760	-10	5	-0.11	4697850	538	93.40	8770	8770	8720	11400	6140	8770	8732.06	0.00	0	-6	8870	8820	8720	8670	8570	8845	8695	46	2630	500	6480	10	1	9100000	797	265.45	0.51	12	0.01	33.00	17120.00	9820	20231106	-10.79	8370	20240925	4.66	9660	-9.32	20240205	8370	4.66	20240925	9820	-10.79	20231106	8370	4.66	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
158	20241104	120651	57	100.00	KOSDAQ		금속	N	N	N	N		N	8740	-30	5	-0.34	3719960	426	73.96	8770	8770	8720	11400	6140	8770	8732.30	0.00	0	-6	8870	8820	8720	8670	8570	8845	8695	46	2630	500	6480	10	1	9100000	795	264.85	0.51	12	0.00	33.00	17120.00	9820	20231106	-11.00	8370	20240925	4.42	9660	-9.52	20240205	8370	4.42	20240925	9820	-11.00	20231106	8370	4.42	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
159	20241104	110647	57	100.00	KOSDAQ		금속	N	N	N	N		N	8760	-10	5	-0.11	1127110	129	22.40	8770	8770	8720	11400	6140	8770	8737.29	0.00	0	-6	8870	8820	8720	8670	8570	8845	8695	46	2630	500	6480	10	1	9100000	797	265.45	0.51	12	0.00	33.00	17120.00	9820	20231106	-10.79	8370	20240925	4.66	9660	-9.32	20240205	8370	4.66	20240925	9820	-10.79	20231106	8370	4.66	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
160	20241104	100640	57	100.00	KOSDAQ		금속	N	N	N	N		N	8730	-40	5	-0.46	542150	62	10.76	8770	8770	8730	11400	6140	8770	8744.35	0.00	0	-6	8870	8820	8720	8670	8570	8845	8695	46	2630	500	6480	10	1	9100000	794	264.55	0.51	12	0.00	33.00	17120.00	9820	20231106	-11.10	8370	20240925	4.30	9660	-9.63	20240205	8370	4.30	20240925	9820	-11.10	20231106	8370	4.30	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
161	20241104	090649	57	100.00	KOSDAQ		금속	N	N	N	N		N	8760	-10	5	-0.11	131500	15	2.60	8770	8770	8760	11400	6140	8770	8766.67	0.00	0	-5	8870	8820	8720	8670	8570	8845	8695	46	2630	500	6480	10	1	9100000	797	265.45	0.51	12	0.00	33.00	17120.00	9820	20231106	-10.79	8370	20240925	4.66	9660	-9.32	20240205	8370	4.66	20240925	9820	-10.79	20231106	8370	4.66	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
162	20241101	160626	57	100.00	KOSDAQ		금속	N	N	N	N		N	8770	90	2	1.04	4985900	575	84.19	8680	8770	8620	11280	6080	8680	8671.13	0.00	0	0	8740	8710	8660	8630	8580	8685	8605	46	2600	500	6420	10	1	9100000	798	265.76	0.51	12	0.01	33.00	17120.00	9820	20231106	-10.69	8370	20240925	4.78	9660	-9.21	20240205	8370	4.78	20240925	9820	-10.69	20231106	8370	4.78	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
163	20241101	150641	57	100.00	KOSDAQ		금속	N	N	N	N		N	8700	20	2	0.23	4196600	485	71.01	8680	8700	8620	11280	6080	8680	8652.78	0.00	0	0	8740	8710	8660	8630	8580	8685	8605	46	2600	500	6420	10	1	9100000	792	263.64	0.51	12	0.01	33.00	17120.00	9820	20231106	-11.41	8370	20240925	3.94	9660	-9.94	20240205	8370	3.94	20240925	9820	-11.41	20231106	8370	3.94	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
164	20241101	140622	57	100.00	KOSDAQ		금속	N	N	N	N		N	8630	-50	5	-0.58	1148700	133	19.47	8680	8680	8620	11280	6080	8680	8636.84	0.00	0	0	8740	8710	8660	8630	8580	8685	8605	46	2600	500	6420	10	1	9100000	785	261.52	0.50	12	0.00	33.00	17120.00	9820	20231106	-12.12	8370	20240925	3.11	9660	-10.66	20240205	8370	3.11	20240925	9820	-12.12	20231106	8370	3.11	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
165	20241101	130739	57	100.00	KOSDAQ		금속	N	N	N	N		N	8660	-20	5	-0.23	1062220	123	18.01	8680	8680	8620	11280	6080	8680	8635.93	0.00	0	0	8740	8710	8660	8630	8580	8685	8605	46	2600	500	6420	10	1	9100000	788	262.42	0.51	12	0.00	33.00	17120.00	9820	20231106	-11.81	8370	20240925	3.46	9660	-10.35	20240205	8370	3.46	20240925	9820	-11.81	20231106	8370	3.46	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
166	20241101	120739	57	100.00	KOSDAQ		금속	N	N	N	N		N	8650	-30	5	-0.35	371920	43	6.30	8680	8680	8620	11280	6080	8680	8649.30	0.00	0	0	8740	8710	8660	8630	8580	8685	8605	46	2600	500	6420	10	1	9100000	787	262.12	0.51	12	0.00	33.00	17120.00	9820	20231106	-11.91	8370	20240925	3.35	9660	-10.46	20240205	8370	3.35	20240925	9820	-11.91	20231106	8370	3.35	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
167	20241101	110736	57	100.00	KOSDAQ		금속	N	N	N	N		N	8660	-20	5	-0.23	345970	40	5.86	8680	8680	8620	11280	6080	8680	8649.25	0.00	0	0	8740	8710	8660	8630	8580	8685	8605	46	2600	500	6420	10	1	9100000	788	262.42	0.51	12	0.00	33.00	17120.00	9820	20231106	-11.81	8370	20240925	3.46	9660	-10.35	20240205	8370	3.46	20240925	9820	-11.81	20231106	8370	3.46	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
168	20241101	100738	57	100.00	KOSDAQ		금속	N	N	N	N		N	8660	-20	5	-0.23	311330	36	5.27	8680	8680	8620	11280	6080	8680	8648.06	0.00	0	0	8740	8710	8660	8630	8580	8685	8605	46	2600	500	6420	10	1	9100000	788	262.42	0.51	12	0.00	33.00	17120.00	9820	20231106	-11.81	8370	20240925	3.46	9660	-10.35	20240205	8370	3.46	20240925	9820	-11.81	20231106	8370	3.46	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
169	20241101	090736	57	100.00	KOSDAQ		금속	N	N	N	N		N	8670	-10	5	-0.12	17350	2	0.29	8680	8680	8670	11280	6080	8680	8675.00	0.00	0	0	8740	8710	8660	8630	8580	8685	8605	46	2600	500	6420	10	1	9100000	789	262.73	0.51	12	0.00	33.00	17120.00	9820	20231106	-11.71	8370	20240925	3.58	9660	-10.25	20240205	8370	3.58	20240925	9820	-11.71	20231106	8370	3.58	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N