KissMeData/044490/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	160522	57	100.00	KOSDAQ		금속	N	N	N	N		N	16220	-130	5	-0.80	1082969320	66594	57.17	16350	16480	16150	21250	11450	16350	16262.33	3.57	0	3439	17043	16696	16493	16146	15943	16595	16045	100	4900	500	11770	10	1	20007381	3245	600.74	0.67	12	0.33	27.00	24061.00	24700	20230901	-34.33	8630	20221223	87.95	24700	-34.33	20230901	8910	82.04	20230102	24700	-34.33	20230901	8630	87.95	20221223	1.87	N	044490	500	100 억		713776	N	N	1350	N	00	N
3	20231130	150523	57	100.00	KOSDAQ		금속	N	N	N	N		N	16240	-110	5	-0.67	992443480	61013	52.38	16350	16480	16150	21250	11450	16350	16266.10	3.57	0	3242	17043	16696	16493	16146	15943	16595	16045	100	4900	500	11770	10	1	20007381	3249	601.48	0.67	12	0.30	27.00	24061.00	24700	20230901	-34.25	8630	20221223	88.18	24700	-34.25	20230901	8910	82.27	20230102	24700	-34.25	20230901	8630	88.18	20221223	1.87	N	044490	500	100 억		713776	N	N	376	N	00	N
4	20231130	140520	57	100.00	KOSDAQ		금속	N	N	N	N		N	16190	-160	5	-0.98	862699820	53011	45.51	16350	16480	16150	21250	11450	16350	16273.98	3.57	0	4526	17043	16696	16493	16146	15943	16595	16045	100	4900	500	11770	10	1	20007381	3239	599.63	0.67	12	0.26	27.00	24061.00	24700	20230901	-34.45	8630	20221223	87.60	24700	-34.45	20230901	8910	81.71	20230102	24700	-34.45	20230901	8630	87.60	20221223	1.87	N	044490	500	100 억		713776	N	N	376	N	00	N
5	20231130	130518	57	100.00	KOSDAQ		금속	N	N	N	N		N	16250	-100	5	-0.61	682335230	41895	35.96	16350	16480	16150	21250	11450	16350	16286.79	3.57	0	7425	17043	16696	16493	16146	15943	16595	16045	100	4900	500	11770	10	1	20007381	3251	601.85	0.68	12	0.21	27.00	24061.00	24700	20230901	-34.21	8630	20221223	88.30	24700	-34.21	20230901	8910	82.38	20230102	24700	-34.21	20230901	8630	88.30	20221223	1.87	N	044490	500	100 억		713776	N	N	376	N	00	N
6	20231130	120528	57	100.00	KOSDAQ		금속	N	N	N	N		N	16330	-20	5	-0.12	547967790	33637	28.88	16350	16480	16150	21250	11450	16350	16290.63	3.57	0	9524	17043	16696	16493	16146	15943	16595	16045	100	4900	500	11770	10	1	20007381	3267	604.81	0.68	12	0.17	27.00	24061.00	24700	20230901	-33.89	8630	20221223	89.22	24700	-33.89	20230901	8910	83.28	20230102	24700	-33.89	20230901	8630	89.22	20221223	1.87	N	044490	500	100 억		713776	N	N	376	N	00	N
7	20231130	110523	57	100.00	KOSDAQ		금속	N	N	N	N		N	16390	40	2	0.24	502807830	30874	26.50	16350	16480	16150	21250	11450	16350	16285.80	3.57	0	9861	17043	16696	16493	16146	15943	16595	16045	100	4900	500	11770	10	1	20007381	3279	607.04	0.68	12	0.15	27.00	24061.00	24700	20230901	-33.64	8630	20221223	89.92	24700	-33.64	20230901	8910	83.95	20230102	24700	-33.64	20230901	8630	89.92	20221223	1.87	N	044490	500	100 억		713776	N	N	376	N	00	N
8	20231130	100518	57	100.00	KOSDAQ		금속	N	N	N	N		N	16350	0	3	0.00	396801390	24420	20.96	16350	16480	16150	21250	11450	16350	16249.03	3.57	0	8709	17043	16696	16493	16146	15943	16595	16045	100	4900	500	11770	10	1	20007381	3271	605.56	0.68	12	0.12	27.00	24061.00	24700	20230901	-33.81	8630	20221223	89.46	24700	-33.81	20230901	8910	83.50	20230102	24700	-33.81	20230901	8630	89.46	20221223	1.87	N	044490	500	100 억		713776	N	N	376	N	00	N
9	20231130	090520	57	100.00	KOSDAQ		금속	N	N	N	N		N	16310	-40	5	-0.24	8187230	501	0.43	16350	16350	16300	21250	11450	16350	16341.78	3.57	0	-70	17043	16696	16493	16146	15943	16595	16045	100	4900	500	11770	10	1	20007381	3263	604.07	0.68	12	0.00	27.00	24061.00	24700	20230901	-33.97	8630	20221223	88.99	24700	-33.97	20230901	8910	83.05	20230102	24700	-33.97	20230901	8630	88.99	20221223	1.87	N	044490	500	100 억		713776	N	N	376	N	00	N
10	20231129	160518	57	100.00	KOSDAQ		금속	N	N	N	N		N	16350	-40	5	-0.24	1927682260	116377	154.97	16570	16840	16290	21300	11480	16390	16564.50	3.66	0	-14842	16856	16622	16396	16162	15936	16740	16280	100	4910	500	11800	10	1	20007381	3271	605.56	0.68	12	0.58	27.00	24061.00	24700	20230901	-33.81	8630	20221223	89.46	24700	-33.81	20230901	8910	83.50	20230102	24700	-33.81	20230901	8630	89.46	20221223	1.85	N	044490	500	100 억		733031	N	N	376	N	00	N
11	20231129	150520	57	100.00	KOSDAQ		금속	N	N	N	N		N	16370	-20	5	-0.12	1878777250	113390	151.00	16570	16840	16290	21300	11480	16390	16569.16	3.66	0	-14449	16856	16622	16396	16162	15936	16740	16280	100	4910	500	11800	10	1	20007381	3275	606.30	0.68	12	0.57	27.00	24061.00	24700	20230901	-33.72	8630	20221223	89.69	24700	-33.72	20230901	8910	83.73	20230102	24700	-33.72	20230901	8630	89.69	20221223	1.85	N	044490	500	100 억		733031	N	N	345	N	00	N
12	20231129	140519	57	100.00	KOSDAQ		금속	N	N	N	N		N	16360	-30	5	-0.18	1685232930	101549	135.23	16570	16840	16300	21300	11480	16390	16595.27	3.66	0	-15111	16856	16622	16396	16162	15936	16740	16280	100	4910	500	11800	10	1	20007381	3273	605.93	0.68	12	0.51	27.00	24061.00	24700	20230901	-33.77	8630	20221223	89.57	24700	-33.77	20230901	8910	83.61	20230102	24700	-33.77	20230901	8630	89.57	20221223	1.85	N	044490	500	100 억		733031	N	N	345	N	00	N
13	20231129	130521	57	100.00	KOSDAQ		금속	N	N	N	N		N	16500	110	2	0.67	1409997580	84760	112.87	16570	16840	16400	21300	11480	16390	16635.18	3.66	0	-13744	16856	16622	16396	16162	15936	16740	16280	100	4910	500	11800	10	1	20007381	3301	611.11	0.69	12	0.42	27.00	24061.00	24700	20230901	-33.20	8630	20221223	91.19	24700	-33.20	20230901	8910	85.19	20230102	24700	-33.20	20230901	8630	91.19	20221223	1.85	N	044490	500	100 억		733031	N	N	345	N	00	N
14	20231129	120520	57	100.00	KOSDAQ		금속	N	N	N	N		N	16670	280	2	1.71	1134785770	68178	90.79	16570	16840	16400	21300	11480	16390	16644.46	3.66	0	-13466	16856	16622	16396	16162	15936	16740	16280	100	4910	500	11800	10	1	20007381	3335	617.41	0.69	12	0.34	27.00	24061.00	24700	20230901	-32.51	8630	20221223	93.16	24700	-32.51	20230901	8910	87.09	20230102	24700	-32.51	20230901	8630	93.16	20221223	1.85	N	044490	500	100 억		733031	N	N	345	N	00	N
15	20231129	110521	57	100.00	KOSDAQ		금속	N	N	N	N		N	16620	230	2	1.40	1005805330	60449	80.50	16570	16840	16400	21300	11480	16390	16638.92	3.66	0	-12047	16856	16622	16396	16162	15936	16740	16280	100	4910	500	11800	10	1	20007381	3325	615.56	0.69	12	0.30	27.00	24061.00	24700	20230901	-32.71	8630	20221223	92.58	24700	-32.71	20230901	8910	86.53	20230102	24700	-32.71	20230901	8630	92.58	20221223	1.85	N	044490	500	100 억		733031	N	N	345	N	00	N
16	20231129	100519	57	100.00	KOSDAQ		금속	N	N	N	N		N	16720	330	2	2.01	738615370	44403	59.13	16570	16830	16400	21300	11480	16390	16634.37	3.66	0	-6083	16856	16622	16396	16162	15936	16740	16280	100	4910	500	11800	10	1	20007381	3345	619.26	0.69	12	0.22	27.00	24061.00	24700	20230901	-32.31	8630	20221223	93.74	24700	-32.31	20230901	8910	87.65	20230102	24700	-32.31	20230901	8630	93.74	20221223	1.85	N	044490	500	100 억		733031	N	N	345	N	00	N
17	20231129	090517	57	100.00	KOSDAQ		금속	N	N	N	N		N	16600	210	2	1.28	39179470	2371	3.16	16570	16600	16430	21300	11480	16390	16524.56	3.66	0	-1374	16856	16622	16396	16162	15936	16740	16280	100	4910	500	11800	10	1	20007381	3321	614.81	0.69	12	0.01	27.00	24061.00	24700	20230901	-32.79	8630	20221223	92.35	24700	-32.79	20230901	8910	86.31	20230102	24700	-32.79	20230901	8630	92.35	20221223	1.85	N	044490	500	100 억		733031	N	N	345	N	00	N
18	20231128	160518	57	100.00	KOSDAQ		금속	N	N	N	N		N	16390	170	2	1.05	1209606310	73822	82.00	16330	16630	16170	21050	11360	16220	16385.44	3.62	0	6566	16993	16606	16353	15966	15713	16480	15840	100	4830	500	11670	10	1	20007381	3279	607.04	0.68	12	0.37	27.00	24061.00	24700	20230901	-33.64	8630	20221223	89.92	24700	-33.64	20230901	8910	83.95	20230102	24700	-33.64	20230901	8630	89.92	20221223	1.90	N	044490	500	100 억		724921	N	N	345	N	00	N
19	20231128	150445	57	100.00	KOSDAQ		금속	N	N	N	N		N	16450	230	2	1.42	1077972640	65797	73.09	16330	16630	16170	21050	11360	16220	16383.31	3.62	0	5312	16993	16606	16353	15966	15713	16480	15840	100	4830	500	11670	10	1	20007381	3291	609.26	0.68	12	0.33	27.00	24061.00	24700	20230901	-33.40	8630	20221223	90.61	24700	-33.40	20230901	8910	84.62	20230102	24700	-33.40	20230901	8630	90.61	20221223	1.90	N	044490	500	100 억		724921	N	N	936	N	00	N
20	20231128	140518	57	100.00	KOSDAQ		금속	N	N	N	N		N	16410	190	2	1.17	991053600	60520	67.23	16330	16630	16170	21050	11360	16220	16375.64	3.62	0	6169	16993	16606	16353	15966	15713	16480	15840	100	4830	500	11670	10	1	20007381	3283	607.78	0.68	12	0.30	27.00	24061.00	24700	20230901	-33.56	8630	20221223	90.15	24700	-33.56	20230901	8910	84.18	20230102	24700	-33.56	20230901	8630	90.15	20221223	1.90	N	044490	500	100 억		724921	N	N	936	N	00	N
21	20231128	130515	57	100.00	KOSDAQ		금속	N	N	N	N		N	16610	390	2	2.40	823855850	50367	55.95	16330	16630	16170	21050	11360	16220	16357.06	3.62	0	8018	16993	16606	16353	15966	15713	16480	15840	100	4830	500	11670	10	1	20007381	3323	615.19	0.69	12	0.25	27.00	24061.00	24700	20230901	-32.75	8630	20221223	92.47	24700	-32.75	20230901	8910	86.42	20230102	24700	-32.75	20230901	8630	92.47	20221223	1.90	N	044490	500	100 억		724921	N	N	936	N	00	N
22	20231128	120515	57	100.00	KOSDAQ		금속	N	N	N	N		N	16490	270	2	1.66	714472210	43759	48.61	16330	16590	16170	21050	11360	16220	16327.43	3.62	0	8267	16993	16606	16353	15966	15713	16480	15840	100	4830	500	11670	10	1	20007381	3299	610.74	0.69	12	0.22	27.00	24061.00	24700	20230901	-33.24	8630	20221223	91.08	24700	-33.24	20230901	8910	85.07	20230102	24700	-33.24	20230901	8630	91.08	20221223	1.90	N	044490	500	100 억		724921	N	N	936	N	00	N
23	20231128	110516	57	100.00	KOSDAQ		금속	N	N	N	N		N	16360	140	2	0.86	536299130	32958	36.61	16330	16420	16170	21050	11360	16220	16272.20	3.62	0	9481	16993	16606	16353	15966	15713	16480	15840	100	4830	500	11670	10	1	20007381	3273	605.93	0.68	12	0.16	27.00	24061.00	24700	20230901	-33.77	8630	20221223	89.57	24700	-33.77	20230901	8910	83.61	20230102	24700	-33.77	20230901	8630	89.57	20221223	1.90	N	044490	500	100 억		724921	N	N	936	N	00	N
24	20231128	100516	57	100.00	KOSDAQ		금속	N	N	N	N		N	16210	-10	5	-0.06	290019350	17851	19.83	16330	16420	16170	21050	11360	16220	16246.67	3.62	0	1333	16993	16606	16353	15966	15713	16480	15840	100	4830	500	11670	10	1	20007381	3243	600.37	0.67	12	0.09	27.00	24061.00	24700	20230901	-34.37	8630	20221223	87.83	24700	-34.37	20230901	8910	81.93	20230102	24700	-34.37	20230901	8630	87.83	20221223	1.90	N	044490	500	100 억		724921	N	N	936	N	00	N
25	20231128	090514	57	100.00	KOSDAQ		금속	N	N	N	N		N	16300	80	2	0.49	39419000	2417	2.68	16330	16420	16240	21050	11360	16220	16309.06	3.62	0	-404	16993	16606	16353	15966	15713	16480	15840	100	4830	500	11670	10	1	20007381	3261	603.70	0.68	12	0.01	27.00	24061.00	24700	20230901	-34.01	8630	20221223	88.88	24700	-34.01	20230901	8910	82.94	20230102	24700	-34.01	20230901	8630	88.88	20221223	1.90	N	044490	500	100 억		724921	N	N	936	N	00	N
26	20231127	160515	57	100.00	KOSDAQ		금속	N	N	N	N		N	16220	-470	5	-2.82	1456110830	88955	86.53	16740	16740	16100	21650	11690	16690	16369.20	3.67	0	-10197	17450	17070	16880	16500	16310	16975	16405	100	4960	500	12010	10	1	20007381	3245	600.74	0.67	12	0.44	27.00	24061.00	24700	20230901	-34.33	8630	20221223	87.95	24700	-34.33	20230901	8910	82.04	20230102	24700	-34.33	20230901	8630	87.95	20221223	1.74	N	044490	500	100 억		733479	N	N	936	N	00	N
27	20231127	150514	57	100.00	KOSDAQ		금속	N	N	N	N		N	16270	-420	5	-2.52	1349218030	82372	80.12	16740	16740	16100	21650	11690	16690	16379.57	3.67	0	-9809	17450	17070	16880	16500	16310	16975	16405	100	4960	500	12010	10	1	20007381	3255	602.59	0.68	12	0.41	27.00	24061.00	24700	20230901	-34.13	8630	20221223	88.53	24700	-34.13	20230901	8910	82.60	20230102	24700	-34.13	20230901	8630	88.53	20221223	1.74	N	044490	500	100 억		733479	N	N	22	N	00	N
28	20231127	140519	57	100.00	KOSDAQ		금속	N	N	N	N		N	16270	-420	5	-2.52	1181421480	72027	70.06	16740	16740	16100	21650	11690	16690	16402.48	3.67	0	-9491	17450	17070	16880	16500	16310	16975	16405	100	4960	500	12010	10	1	20007381	3255	602.59	0.68	12	0.36	27.00	24061.00	24700	20230901	-34.13	8630	20221223	88.53	24700	-34.13	20230901	8910	82.60	20230102	24700	-34.13	20230901	8630	88.53	20221223	1.74	N	044490	500	100 억		733479	N	N	22	N	00	N
29	20231127	130516	57	100.00	KOSDAQ		금속	N	N	N	N		N	16340	-350	5	-2.10	1006114270	61280	59.61	16740	16740	16100	21650	11690	16690	16418.31	3.67	0	-6825	17450	17070	16880	16500	16310	16975	16405	100	4960	500	12010	10	1	20007381	3269	605.19	0.68	12	0.31	27.00	24061.00	24700	20230901	-33.85	8630	20221223	89.34	24700	-33.85	20230901	8910	83.39	20230102	24700	-33.85	20230901	8630	89.34	20221223	1.74	N	044490	500	100 억		733479	N	N	22	N	00	N
30	20231127	120516	57	100.00	KOSDAQ		금속	N	N	N	N		N	16410	-280	5	-1.68	923249510	56218	54.68	16740	16740	16100	21650	11690	16690	16422.67	3.67	0	-5967	17450	17070	16880	16500	16310	16975	16405	100	4960	500	12010	10	1	20007381	3283	607.78	0.68	12	0.28	27.00	24061.00	24700	20230901	-33.56	8630	20221223	90.15	24700	-33.56	20230901	8910	84.18	20230102	24700	-33.56	20230901	8630	90.15	20221223	1.74	N	044490	500	100 억		733479	N	N	22	N	00	N
31	20231127	110510	57	100.00	KOSDAQ		금속	N	N	N	N		N	16370	-320	5	-1.92	862415720	52507	51.07	16740	16740	16100	21650	11690	16690	16424.78	3.67	0	-5424	17450	17070	16880	16500	16310	16975	16405	100	4960	500	12010	10	1	20007381	3275	606.30	0.68	12	0.26	27.00	24061.00	24700	20230901	-33.72	8630	20221223	89.69	24700	-33.72	20230901	8910	83.73	20230102	24700	-33.72	20230901	8630	89.69	20221223	1.74	N	044490	500	100 억		733479	N	N	22	N	00	N
32	20231127	100509	57	100.00	KOSDAQ		금속	N	N	N	N		N	16390	-300	5	-1.80	519461060	31538	30.68	16740	16740	16100	21650	11690	16690	16470.96	3.67	0	-12360	17450	17070	16880	16500	16310	16975	16405	100	4960	500	12010	10	1	20007381	3279	607.04	0.68	12	0.16	27.00	24061.00	24700	20230901	-33.64	8630	20221223	89.92	24700	-33.64	20230901	8910	83.95	20230102	24700	-33.64	20230901	8630	89.92	20221223	1.74	N	044490	500	100 억		733479	N	N	22	N	00	N
33	20231127	090510	57	100.00	KOSDAQ		금속	N	N	N	N		N	16160	-530	5	-3.18	128793120	7801	7.59	16740	16740	16100	21650	11690	16690	16509.82	3.67	0	-4611	17450	17070	16880	16500	16310	16975	16405	100	4960	500	12010	10	1	20007381	3233	598.52	0.67	12	0.04	27.00	24061.00	24700	20230901	-34.57	8630	20221223	87.25	24700	-34.57	20230901	8910	81.37	20230102	24700	-34.57	20230901	8630	87.25	20221223	1.74	N	044490	500	100 억		733479	N	N	22	N	00	N
34	20231124	160505	57	100.00	KOSDAQ		금속	N	N	N	N		N	16690	-10	5	-0.06	1724397260	102036	33.02	17260	17260	16690	21700	11690	16700	16900.45	3.73	0	-15548	18066	17382	16966	16282	15866	17175	16075	100	5000	500	12020	10	1	20007381	3339	618.15	0.69	12	0.51	27.00	24061.00	24700	20230901	-32.43	8630	20221223	93.40	24700	-32.43	20230901	8910	87.32	20230102	24700	-32.43	20230901	8630	93.40	20221223	1.77	N	044490	500	100 억		746098	N	N	22	N	00	N
35	20231124	150512	57	100.00	KOSDAQ		금속	N	N	N	N		N	16710	10	2	0.06	1661063640	98242	31.79	17260	17260	16700	21700	11690	16700	16907.88	3.73	0	-14940	18066	17382	16966	16282	15866	17175	16075	100	5000	500	12020	10	1	20007381	3343	618.89	0.69	12	0.49	27.00	24061.00	24700	20230901	-32.35	8630	20221223	93.63	24700	-32.35	20230901	8910	87.54	20230102	24700	-32.35	20230901	8630	93.63	20221223	1.77	N	044490	500	100 억		746098	N	N	706	N	00	N
36	20231124	140513	57	100.00	KOSDAQ		금속	N	N	N	N		N	16700	0	3	0.00	1543707260	91226	29.52	17260	17260	16700	21700	11690	16700	16921.79	3.73	0	-14106	18066	17382	16966	16282	15866	17175	16075	100	5000	500	12020	10	1	20007381	3341	618.52	0.69	12	0.46	27.00	24061.00	24700	20230901	-32.39	8630	20221223	93.51	24700	-32.39	20230901	8910	87.43	20230102	24700	-32.39	20230901	8630	93.51	20221223	1.77	N	044490	500	100 억		746098	N	N	706	N	00	N
37	20231124	130510	57	100.00	KOSDAQ		금속	N	N	N	N		N	16790	90	2	0.54	1384110180	81695	26.44	17260	17260	16760	21700	11690	16700	16942.41	3.73	0	-9951	18066	17382	16966	16282	15866	17175	16075	100	5000	500	12020	10	1	20007381	3359	621.85	0.70	12	0.41	27.00	24061.00	24700	20230901	-32.02	8630	20221223	94.55	24700	-32.02	20230901	8910	88.44	20230102	24700	-32.02	20230901	8630	94.55	20221223	1.77	N	044490	500	100 억		746098	N	N	706	N	00	N
38	20231124	120513	57	100.00	KOSDAQ		금속	N	N	N	N		N	16840	140	2	0.84	1225549400	72248	23.38	17260	17260	16770	21700	11690	16700	16963.09	3.73	0	-5389	18066	17382	16966	16282	15866	17175	16075	100	5000	500	12020	10	1	20007381	3369	623.70	0.70	12	0.36	27.00	24061.00	24700	20230901	-31.82	8630	20221223	95.13	24700	-31.82	20230901	8910	89.00	20230102	24700	-31.82	20230901	8630	95.13	20221223	1.77	N	044490	500	100 억		746098	N	N	706	N	00	N
39	20231124	110511	57	100.00	KOSDAQ		금속	N	N	N	N		N	16990	290	2	1.74	1133204380	66762	21.61	17260	17260	16770	21700	11690	16700	16973.80	3.73	0	-2234	18066	17382	16966	16282	15866	17175	16075	100	5000	500	12020	10	1	20007381	3399	629.26	0.71	12	0.33	27.00	24061.00	24700	20230901	-31.21	8630	20221223	96.87	24700	-31.21	20230901	8910	90.68	20230102	24700	-31.21	20230901	8630	96.87	20221223	1.77	N	044490	500	100 억		746098	N	N	706	N	00	N
40	20231124	100509	57	100.00	KOSDAQ		금속	N	N	N	N		N	17120	420	2	2.51	790305050	46548	15.06	17260	17260	16770	21700	11690	16700	16978.29	3.73	0	-172	18066	17382	16966	16282	15866	17175	16075	100	5000	500	12020	10	1	20007381	3425	634.07	0.71	12	0.23	27.00	24061.00	24700	20230901	-30.69	8630	20221223	98.38	24700	-30.69	20230901	8910	92.14	20230102	24700	-30.69	20230901	8630	98.38	20221223	1.77	N	044490	500	100 억		746098	N	N	706	N	00	N
41	20231124	090510	57	100.00	KOSDAQ		금속	N	N	N	N		N	16850	150	2	0.90	217028490	12661	4.10	17260	17260	16820	21700	11690	16700	17141.53	3.73	0	-3310	18066	17382	16966	16282	15866	17175	16075	100	5000	500	12020	10	1	20007381	3371	624.07	0.70	12	0.06	27.00	24061.00	24700	20230901	-31.78	8630	20221223	95.25	24700	-31.78	20230901	8910	89.11	20230102	24700	-31.78	20230901	8630	95.25	20221223	1.77	N	044490	500	100 억		746098	N	N	706	N	00	N
42	20231123	160504	57	100.00	KOSDAQ		금속	N	N	N	N		N	16700	-80	5	-0.48	5268474890	308185	160.81	17570	17650	16550	21800	11750	16780	17095.29	4.14	0	-76918	17873	17326	16673	16126	15473	17600	16400	100	5020	500	12080	10	1	20007381	3341	618.52	0.69	12	1.54	27.00	24061.00	24700	20230901	-32.39	8590	20221121	94.41	24700	-32.39	20230901	8910	87.43	20230102	24700	-32.39	20230901	8630	93.51	20221223	1.76	N	044490	500	100 억		829272	N	N	706	N	00	N
43	20231123	150523	57	100.00	KOSDAQ		금속	N	N	N	N		N	16710	-70	5	-0.42	5159123510	301628	157.39	17570	17650	16550	21800	11750	16780	17104.26	4.14	0	-74983	17873	17326	16673	16126	15473	17600	16400	100	5020	500	12080	10	1	20007381	3343	618.89	0.69	12	1.51	27.00	24061.00	24700	20230901	-32.35	8590	20221121	94.53	24700	-32.35	20230901	8910	87.54	20230102	24700	-32.35	20230901	8630	93.63	20221223	1.76	N	044490	500	100 억		829272	N	N	756	N	00	N
44	20231123	140515	57	100.00	KOSDAQ		금속	N	N	N	N		N	16620	-160	5	-0.95	4907952070	286521	149.51	17570	17650	16550	21800	11750	16780	17129.47	4.14	0	-69677	17873	17326	16673	16126	15473	17600	16400	100	5020	500	12080	10	1	20007381	3325	615.56	0.69	12	1.43	27.00	24061.00	24700	20230901	-32.71	8590	20221121	93.48	24700	-32.71	20230901	8910	86.53	20230102	24700	-32.71	20230901	8630	92.58	20221223	1.76	N	044490	500	100 억		829272	N	N	756	N	00	N
45	20231123	130517	57	100.00	KOSDAQ		금속	N	N	N	N		N	16620	-160	5	-0.95	4729170530	275768	143.90	17570	17650	16550	21800	11750	16780	17149.09	4.14	0	-67243	17873	17326	16673	16126	15473	17600	16400	100	5020	500	12080	10	1	20007381	3325	615.56	0.69	12	1.38	27.00	24061.00	24700	20230901	-32.71	8590	20221121	93.48	24700	-32.71	20230901	8910	86.53	20230102	24700	-32.71	20230901	8630	92.58	20221223	1.76	N	044490	500	100 억		829272	N	N	756	N	00	N
46	20231123	120510	57	100.00	KOSDAQ		금속	N	N	N	N		N	16710	-70	5	-0.42	4316838620	251032	130.99	17570	17650	16670	21800	11750	16780	17196.37	4.14	0	-62027	17873	17326	16673	16126	15473	17600	16400	100	5020	500	12080	10	1	20007381	3343	618.89	0.69	12	1.25	27.00	24061.00	24700	20230901	-32.35	8590	20221121	94.53	24700	-32.35	20230901	8910	87.54	20230102	24700	-32.35	20230901	8630	93.63	20221223	1.76	N	044490	500	100 억		829272	N	N	756	N	00	N
47	20231123	110520	57	100.00	KOSDAQ		금속	N	N	N	N		N	16940	160	2	0.95	3781921140	219148	114.35	17570	17650	16900	21800	11750	16780	17257.39	4.14	0	-51058	17873	17326	16673	16126	15473	17600	16400	100	5020	500	12080	10	1	20007381	3389	627.41	0.70	12	1.10	27.00	24061.00	24700	20230901	-31.42	8590	20221121	97.21	24700	-31.42	20230901	8910	90.12	20230102	24700	-31.42	20230901	8630	96.29	20221223	1.76	N	044490	500	100 억		829272	N	N	756	N	00	N
48	20231123	100512	57	100.00	KOSDAQ		금속	N	N	N	N		N	17030	250	2	1.49	3162300170	182738	95.35	17570	17650	16910	21800	11750	16780	17305.11	4.14	0	-32299	17873	17326	16673	16126	15473	17600	16400	100	5020	500	12080	10	1	20007381	3407	630.74	0.71	12	0.91	27.00	24061.00	24700	20230901	-31.05	8590	20221121	98.25	24700	-31.05	20230901	8910	91.13	20230102	24700	-31.05	20230901	8630	97.33	20221223	1.76	N	044490	500	100 억		829272	N	N	756	N	00	N
49	20231123	090508	57	100.00	KOSDAQ		금속	N	N	N	N		N	17380	600	2	3.58	970687500	55612	29.02	17570	17570	17310	21800	11750	16780	17454.65	4.14	0	-12087	17873	17326	16673	16126	15473	17600	16400	100	5020	500	12080	10	1	20007381	3477	643.70	0.72	12	0.28	27.00	24061.00	24700	20230901	-29.64	8590	20221121	102.33	24700	-29.64	20230901	8910	95.06	20230102	24700	-29.64	20230901	8630	101.39	20221223	1.76	N	044490	500	100 억		829272	N	N	756	N	00	N
50	20231122	160454	57	100.00	KOSDAQ		금속	N	N	N	N		N	16780	530	2	3.26	3177712390	189355	188.43	16200	17220	16020	21100	11380	16250	16781.77	4.13	0	-1483	16830	16540	16280	15990	15730	16685	16135	100	4850	500	11700	10	1	20007381	3357	621.48	0.70	12	0.95	27.00	24061.00	24700	20230901	-32.06	8590	20221121	95.34	24700	-32.06	20230901	8910	88.33	20230102	24700	-32.06	20230901	8630	94.44	20221223	1.80	N	044490	500	100 억		825707	N	N	756	N	00	N
51	20231122	150503	57	100.00	KOSDAQ		금속	N	N	N	N		N	16630	380	2	2.34	3105078820	185014	184.11	16200	17220	16020	21100	11380	16250	16782.94	4.13	0	-1446	16830	16540	16280	15990	15730	16685	16135	100	4850	500	11700	10	1	20007381	3327	615.93	0.69	12	0.92	27.00	24061.00	24700	20230901	-32.67	8590	20221121	93.60	24700	-32.67	20230901	8910	86.64	20230102	24700	-32.67	20230901	8630	92.70	20221223	1.80	N	044490	500	100 억		825707	N	N	0	N	00	N
52	20231122	140456	57	100.00	KOSDAQ		금속	N	N	N	N		N	16800	550	2	3.38	2640077980	157109	156.34	16200	17220	16020	21100	11380	16250	16804.12	4.13	0	-6457	16830	16540	16280	15990	15730	16685	16135	100	4850	500	11700	10	1	20007381	3361	622.22	0.70	12	0.79	27.00	24061.00	24700	20230901	-31.98	8590	20221121	95.58	24700	-31.98	20230901	8910	88.55	20230102	24700	-31.98	20230901	8630	94.67	20221223	1.80	N	044490	500	100 억		825707	N	N	0	N	00	N
53	20231122	130513	57	100.00	KOSDAQ		금속	N	N	N	N		N	16900	650	2	4.00	2455207440	146140	145.43	16200	17220	16020	21100	11380	16250	16800.38	4.13	0	-5692	16830	16540	16280	15990	15730	16685	16135	100	4850	500	11700	10	1	20007381	3381	625.93	0.70	12	0.73	27.00	24061.00	24700	20230901	-31.58	8590	20221121	96.74	24700	-31.58	20230901	8910	89.67	20230102	24700	-31.58	20230901	8630	95.83	20221223	1.80	N	044490	500	100 억		825707	N	N	0	N	00	N
54	20231122	120515	57	100.00	KOSDAQ		금속	N	N	N	N		N	16970	720	2	4.43	2381007510	141754	141.06	16200	17220	16020	21100	11380	16250	16796.76	4.13	0	-6258	16830	16540	16280	15990	15730	16685	16135	100	4850	500	11700	10	1	20007381	3395	628.52	0.71	12	0.71	27.00	24061.00	24700	20230901	-31.30	8590	20221121	97.56	24700	-31.30	20230901	8910	90.46	20230102	24700	-31.30	20230901	8630	96.64	20221223	1.80	N	044490	500	100 억		825707	N	N	0	N	00	N
55	20231122	110535	57	100.00	KOSDAQ		금속	N	N	N	N		N	16940	690	2	4.25	2072196930	123557	122.95	16200	17220	16020	21100	11380	16250	16771.18	4.13	0	-2904	16830	16540	16280	15990	15730	16685	16135	100	4850	500	11700	10	1	20007381	3389	627.41	0.70	12	0.62	27.00	24061.00	24700	20230901	-31.42	8590	20221121	97.21	24700	-31.42	20230901	8910	90.12	20230102	24700	-31.42	20230901	8630	96.29	20221223	1.80	N	044490	500	100 억		825707	N	N	0	N	00	N
56	20231122	100522	57	100.00	KOSDAQ		금속	N	N	N	N		N	16410	160	2	0.98	814154860	49279	49.04	16200	16720	16020	21100	11380	16250	16521.33	4.13	0	-5604	16830	16540	16280	15990	15730	16685	16135	100	4850	500	11700	10	1	20007381	3283	607.78	0.68	12	0.25	27.00	24061.00	24700	20230901	-33.56	8590	20221121	91.04	24700	-33.56	20230901	8910	84.18	20230102	24700	-33.56	20230901	8630	90.15	20221223	1.80	N	044490	500	100 억		825707	N	N	0	N	00	N
57	20231122	090456	57	100.00	KOSDAQ		금속	N	N	N	N		N	16120	-130	5	-0.80	55616830	3449	3.43	16200	16250	16020	21100	11380	16250	16125.49	4.13	0	-2331	16830	16540	16280	15990	15730	16685	16135	100	4850	500	11700	10	1	20007381	3225	597.04	0.67	12	0.02	27.00	24061.00	24700	20230901	-34.74	8590	20221121	87.66	24700	-34.74	20230901	8910	80.92	20230102	24700	-34.74	20230901	8630	86.79	20221223	1.80	N	044490	500	100 억		825707	N	N	0	N	00	N
58	20231121	160459	57	100.00	KOSDAQ		금속	N	N	N	N		N	16250	90	2	0.56	1636842400	100472	149.37	16160	16570	16020	21000	11320	16160	16291.72	4.19	0	-11295	16640	16400	16050	15810	15460	16520	15930	100	4840	500	11630	10	1	20007381	3251	601.85	0.68	12	0.50	27.00	24061.00	24700	20230901	-34.21	8590	20221121	89.17	24700	-34.21	20230901	8910	82.38	20230102	24700	-34.21	20230901	8590	89.17	20221121	1.85	N	044490	500	100 억		837523	N	N	0	N	00	N
59	20231121	150500	57	100.00	KOSDAQ		금속	N	N	N	N		N	16200	40	2	0.25	1575828950	96712	143.78	16160	16570	16020	21000	11320	16160	16294.08	4.19	0	-10643	16640	16400	16050	15810	15460	16520	15930	100	4840	500	11630	10	1	20007381	3241	600.00	0.67	12	0.48	27.00	24061.00	24700	20230901	-34.41	8590	20221121	88.59	24700	-34.41	20230901	8910	81.82	20230102	24700	-34.41	20230901	8590	88.59	20221121	1.85	N	044490	500	100 억		837523	N	N	0	N	00	N
60	20231121	140454	57	100.00	KOSDAQ		금속	N	N	N	N		N	16250	90	2	0.56	1426651690	87528	130.13	16160	16570	16020	21000	11320	16160	16299.42	4.19	0	-7579	16640	16400	16050	15810	15460	16520	15930	100	4840	500	11630	10	1	20007381	3251	601.85	0.68	12	0.44	27.00	24061.00	24700	20230901	-34.21	8590	20221121	89.17	24700	-34.21	20230901	8910	82.38	20230102	24700	-34.21	20230901	8590	89.17	20221121	1.85	N	044490	500	100 억		837523	N	N	0	N	00	N
61	20231121	130452	57	100.00	KOSDAQ		금속	N	N	N	N		N	16240	80	2	0.50	1331884010	81698	121.46	16160	16570	16020	21000	11320	16160	16302.58	4.19	0	-6232	16640	16400	16050	15810	15460	16520	15930	100	4840	500	11630	10	1	20007381	3249	601.48	0.67	12	0.41	27.00	24061.00	24700	20230901	-34.25	8590	20221121	89.06	24700	-34.25	20230901	8910	82.27	20230102	24700	-34.25	20230901	8590	89.06	20221121	1.85	N	044490	500	100 억		837523	N	N	0	N	00	N
62	20231121	120451	57	100.00	KOSDAQ		금속	N	N	N	N		N	16190	30	2	0.19	1238762700	75967	112.94	16160	16570	16020	21000	11320	16160	16306.65	4.19	0	-3759	16640	16400	16050	15810	15460	16520	15930	100	4840	500	11630	10	1	20007381	3239	599.63	0.67	12	0.38	27.00	24061.00	24700	20230901	-34.45	8590	20221121	88.47	24700	-34.45	20230901	8910	81.71	20230102	24700	-34.45	20230901	8590	88.47	20221121	1.85	N	044490	500	100 억		837523	N	N	0	N	00	N
63	20231121	110451	57	100.00	KOSDAQ		금속	N	N	N	N		N	16230	70	2	0.43	1021892890	62532	92.97	16160	16570	16050	21000	11320	16160	16342.01	4.19	0	-76	16640	16400	16050	15810	15460	16520	15930	100	4840	500	11630	10	1	20007381	3247	601.11	0.67	12	0.31	27.00	24061.00	24700	20230901	-34.29	8590	20221121	88.94	24700	-34.29	20230901	8910	82.15	20230102	24700	-34.29	20230901	8590	88.94	20221121	1.85	N	044490	500	100 억		837523	N	N	0	N	00	N
64	20231121	100441	57	100.00	KOSDAQ		금속	N	N	N	N		N	16550	390	2	2.41	534737430	32773	48.72	16160	16550	16050	21000	11320	16160	16316.54	4.19	0	1558	16640	16400	16050	15810	15460	16520	15930	100	4840	500	11630	10	1	20007381	3311	612.96	0.69	12	0.16	27.00	24061.00	24700	20230901	-33.00	8590	20221121	92.67	24700	-33.00	20230901	8910	85.75	20230102	24700	-33.00	20230901	8590	92.67	20221121	1.85	N	044490	500	100 억		837523	N	N	0	N	00	N
65	20231121	090446	57	100.00	KOSDAQ		금속	N	N	N	N		N	16170	10	2	0.06	23135240	1431	2.13	16160	16220	16140	21000	11320	16160	16167.34	4.19	0	-890	16640	16400	16050	15810	15460	16520	15930	100	4840	500	11630	10	1	20007381	3235	598.89	0.67	12	0.01	27.00	24061.00	24700	20230901	-34.53	8590	20221121	88.24	24700	-34.53	20230901	8910	81.48	20230102	24700	-34.53	20230901	8590	88.24	20221121	1.85	N	044490	500	100 억		837523	N	N	0	N	00	N
66	20231120	160449	57	100.00	KOSDAQ		금속	N	N	N	N		N	16160	430	2	2.73	1074336980	66810	62.76	15730	16290	15700	20400	11020	15730	16080.01	4.11	0	15799	16390	16060	15860	15530	15330	15960	15430	100	4670	500	11320	10	1	20007381	3233	598.52	0.67	12	0.33	27.00	24061.00	24700	20230901	-34.57	8590	20221121	88.13	24700	-34.57	20230901	8910	81.37	20230102	24700	-34.57	20230901	8590	88.13	20221121	2.02	N	044490	500	100 억		821711	N	N	95	N	00	N
67	20231120	150452	57	100.00	KOSDAQ		금속	N	N	N	N		N	16080	350	2	2.23	1016895160	63248	59.41	15730	16290	15700	20400	11020	15730	16077.90	4.11	0	16066	16390	16060	15860	15530	15330	15960	15430	100	4670	500	11320	10	1	20007381	3217	595.56	0.67	12	0.32	27.00	24061.00	24700	20230901	-34.90	8590	20221121	87.19	24700	-34.90	20230901	8910	80.47	20230102	24700	-34.90	20230901	8590	87.19	20221121	2.02	N	044490	500	100 억		821711	N	N	95	N	00	N
68	20231120	140452	57	100.00	KOSDAQ		금속	N	N	N	N		N	16070	340	2	2.16	916605380	57013	53.56	15730	16290	15700	20400	11020	15730	16077.13	4.11	0	14377	16390	16060	15860	15530	15330	15960	15430	100	4670	500	11320	10	1	20007381	3215	595.19	0.67	12	0.28	27.00	24061.00	24700	20230901	-34.94	8590	20221121	87.08	24700	-34.94	20230901	8910	80.36	20230102	24700	-34.94	20230901	8590	87.08	20221121	2.02	N	044490	500	100 억		821711	N	N	95	N	00	N
69	20231120	130449	57	100.00	KOSDAQ		금속	N	N	N	N		N	16100	370	2	2.35	789985820	49154	46.17	15730	16290	15700	20400	11020	15730	16071.65	4.11	0	9745	16390	16060	15860	15530	15330	15960	15430	100	4670	500	11320	10	1	20007381	3221	596.30	0.67	12	0.25	27.00	24061.00	24700	20230901	-34.82	8590	20221121	87.43	24700	-34.82	20230901	8910	80.70	20230102	24700	-34.82	20230901	8590	87.43	20221121	2.02	N	044490	500	100 억		821711	N	N	95	N	00	N
70	20231120	120449	57	100.00	KOSDAQ		금속	N	N	N	N		N	16050	320	2	2.03	713186460	44377	41.69	15730	16290	15700	20400	11020	15730	16071.08	4.11	0	7240	16390	16060	15860	15530	15330	15960	15430	100	4670	500	11320	10	1	20007381	3211	594.44	0.67	12	0.22	27.00	24061.00	24700	20230901	-35.02	8590	20221121	86.85	24700	-35.02	20230901	8910	80.13	20230102	24700	-35.02	20230901	8590	86.85	20221121	2.02	N	044490	500	100 억		821711	N	N	95	N	00	N
71	20231120	110448	57	100.00	KOSDAQ		금속	N	N	N	N		N	16040	310	2	1.97	603799160	37547	35.27	15730	16290	15700	20400	11020	15730	16081.16	4.11	0	8975	16390	16060	15860	15530	15330	15960	15430	100	4670	500	11320	10	1	20007381	3209	594.07	0.67	12	0.19	27.00	24061.00	24700	20230901	-35.06	8590	20221121	86.73	24700	-35.06	20230901	8910	80.02	20230102	24700	-35.06	20230901	8590	86.73	20221121	2.02	N	044490	500	100 억		821711	N	N	95	N	00	N
72	20231120	100447	57	100.00	KOSDAQ		금속	N	N	N	N		N	16200	470	2	2.99	463181880	28793	27.05	15730	16290	15700	20400	11020	15730	16086.61	4.11	0	7914	16390	16060	15860	15530	15330	15960	15430	100	4670	500	11320	10	1	20007381	3241	600.00	0.67	12	0.14	27.00	24061.00	24700	20230901	-34.41	8590	20221121	88.59	24700	-34.41	20230901	8910	81.82	20230102	24700	-34.41	20230901	8590	88.59	20221121	2.02	N	044490	500	100 억		821711	N	N	95	N	00	N
73	20231120	090451	57	100.00	KOSDAQ		금속	N	N	N	N		N	15810	80	2	0.51	19071440	1204	1.13	15730	15970	15730	20400	11020	15730	15840.07	4.11	0	-256	16390	16060	15860	15530	15330	15960	15430	100	4670	500	11320	10	1	20007381	3163	585.56	0.66	12	0.01	27.00	24061.00	24700	20230901	-35.99	8590	20221121	84.05	24700	-35.99	20230901	8910	77.44	20230102	24700	-35.99	20230901	8590	84.05	20221121	2.02	N	044490	500	100 억		821711	N	N	95	N	00	N
74	20231117	160500	57	100.00	KOSDAQ		금속	N	N	N	N		N	15730	-460	5	-2.84	1678890770	106306	65.13	16190	16190	15660	21000	11340	16190	15793.03	4.31	0	-40257	16890	16540	16070	15720	15250	16305	15485	100	4810	500	11650	10	1	20007381	3147	582.59	0.65	12	0.53	27.00	24061.00	24700	20230901	-36.32	8590	20221121	83.12	24700	-36.32	20230901	8910	76.54	20230102	24700	-36.32	20230901	8590	83.12	20221121	1.82	N	044490	500	100 억		862139	N	N	95	N	00	N
75	20231117	150503	57	100.00	KOSDAQ		금속	N	N	N	N		N	15760	-430	5	-2.66	1590734420	100707	61.70	16190	16190	15660	21000	11340	16190	15795.67	4.31	0	-37952	16890	16540	16070	15720	15250	16305	15485	100	4810	500	11650	10	1	20007381	3153	583.70	0.66	12	0.50	27.00	24061.00	24700	20230901	-36.19	8590	20221121	83.47	24700	-36.19	20230901	8910	76.88	20230102	24700	-36.19	20230901	8590	83.47	20221121	1.82	N	044490	500	100 억		862139	N	N	28	N	00	N
76	20231117	140502	57	100.00	KOSDAQ		금속	N	N	N	N		N	15790	-400	5	-2.47	1391296110	88012	53.92	16190	16190	15700	21000	11340	16190	15808.03	4.31	0	-31269	16890	16540	16070	15720	15250	16305	15485	100	4810	500	11650	10	1	20007381	3159	584.81	0.66	12	0.44	27.00	24061.00	24700	20230901	-36.07	8590	20221121	83.82	24700	-36.07	20230901	8910	77.22	20230102	24700	-36.07	20230901	8590	83.82	20221121	1.82	N	044490	500	100 억		862139	N	N	28	N	00	N
77	20231117	130459	57	100.00	KOSDAQ		금속	N	N	N	N		N	15740	-450	5	-2.78	1214636190	76777	47.04	16190	16190	15700	21000	11340	16190	15820.31	4.31	0	-25543	16890	16540	16070	15720	15250	16305	15485	100	4810	500	11650	10	1	20007381	3149	582.96	0.65	12	0.38	27.00	24061.00	24700	20230901	-36.28	8590	20221121	83.24	24700	-36.28	20230901	8910	76.66	20230102	24700	-36.28	20230901	8590	83.24	20221121	1.82	N	044490	500	100 억		862139	N	N	28	N	00	N
78	20231117	120500	57	100.00	KOSDAQ		금속	N	N	N	N		N	15760	-430	5	-2.66	1061590060	67048	41.08	16190	16190	15700	21000	11340	16190	15833.28	4.31	0	-20503	16890	16540	16070	15720	15250	16305	15485	100	4810	500	11650	10	1	20007381	3153	583.70	0.66	12	0.34	27.00	24061.00	24700	20230901	-36.19	8590	20221121	83.47	24700	-36.19	20230901	8910	76.88	20230102	24700	-36.19	20230901	8590	83.47	20221121	1.82	N	044490	500	100 억		862139	N	N	28	N	00	N
79	20231117	110502	57	100.00	KOSDAQ		금속	N	N	N	N		N	15710	-480	5	-2.96	970320840	61261	37.53	16190	16190	15700	21000	11340	16190	15839.13	4.31	0	-17160	16890	16540	16070	15720	15250	16305	15485	100	4810	500	11650	10	1	20007381	3143	581.85	0.65	12	0.31	27.00	24061.00	24700	20230901	-36.40	8590	20221121	82.89	24700	-36.40	20230901	8910	76.32	20230102	24700	-36.40	20230901	8590	82.89	20221121	1.82	N	044490	500	100 억		862139	N	N	28	N	00	N
80	20231117	100501	57	100.00	KOSDAQ		금속	N	N	N	N		N	16040	-150	5	-0.93	613560540	38688	23.70	16190	16190	15750	21000	11340	16190	15859.20	4.31	0	-381	16890	16540	16070	15720	15250	16305	15485	100	4810	500	11650	10	1	20007381	3209	594.07	0.67	12	0.19	27.00	24061.00	24700	20230901	-35.06	8590	20221121	86.73	24700	-35.06	20230901	8910	80.02	20230102	24700	-35.06	20230901	8590	86.73	20221121	1.82	N	044490	500	100 억		862139	N	N	28	N	00	N
81	20231117	090501	57	100.00	KOSDAQ		금속	N	N	N	N		N	15860	-330	5	-2.04	61436130	3859	2.36	16190	16190	15850	21000	11340	16190	15920.22	4.31	0	-2714	16890	16540	16070	15720	15250	16305	15485	100	4810	500	11650	10	1	20007381	3173	587.41	0.66	12	0.02	27.00	24061.00	24700	20230901	-35.79	8590	20221121	84.63	24700	-35.79	20230901	8910	78.00	20230102	24700	-35.79	20230901	8590	84.63	20221121	1.82	N	044490	500	100 억		862139	N	N	28	N	00	N
82	20231116	160459	57	100.00	KOSDAQ		금속	N	N	N	N		N	16070	-260	5	-1.59	2430317080	153515	48.23	16420	16420	15600	21200	11440	16330	15831.14	4.27	0	8240	17710	17020	16210	15520	14710	17365	15865	100	4870	500	11750	10	1	20007381	3215	595.19	0.67	12	0.77	27.00	24061.00	24700	20230901	-34.94	8590	20221121	87.08	24700	-34.94	20230901	8910	80.36	20230102	24700	-34.94	20230901	8590	87.08	20221121	1.78	N	044490	500	100 억		853467	N	N	0	N	00	N
83	20231116	150458	57	100.00	KOSDAQ		금속	N	N	N	N		N	15830	-500	5	-3.06	2267440380	143297	45.02	16420	16420	15600	21200	11440	16330	15823.36	4.27	0	7736	17710	17020	16210	15520	14710	17365	15865	100	4870	500	11750	10	1	20007381	3167	586.30	0.66	12	0.72	27.00	24061.00	24700	20230901	-35.91	8590	20221121	84.28	24700	-35.91	20230901	8910	77.67	20230102	24700	-35.91	20230901	8590	84.28	20221121	1.78	N	044490	500	100 억		853467	N	N	0	N	00	N
84	20231116	140446	57	100.00	KOSDAQ		금속	N	N	N	N		N	15810	-520	5	-3.18	2058596040	130078	40.86	16420	16420	15600	21200	11440	16330	15825.86	4.27	0	6704	17710	17020	16210	15520	14710	17365	15865	100	4870	500	11750	10	1	20007381	3163	585.56	0.66	12	0.65	27.00	24061.00	24700	20230901	-35.99	8590	20221121	84.05	24700	-35.99	20230901	8910	77.44	20230102	24700	-35.99	20230901	8590	84.05	20221121	1.78	N	044490	500	100 억		853467	N	N	0	N	00	N
85	20231116	130458	57	100.00	KOSDAQ		금속	N	N	N	N		N	15640	-690	5	-4.23	1838462950	116091	36.47	16420	16420	15600	21200	11440	16330	15836.40	4.27	0	6215	17710	17020	16210	15520	14710	17365	15865	100	4870	500	11750	10	1	20007381	3129	579.26	0.65	12	0.58	27.00	24061.00	24700	20230901	-36.68	8590	20221121	82.07	24700	-36.68	20230901	8910	75.53	20230102	24700	-36.68	20230901	8590	82.07	20221121	1.78	N	044490	500	100 억		853467	N	N	0	N	00	N
86	20231116	120500	57	100.00	KOSDAQ		금속	N	N	N	N		N	15770	-560	5	-3.43	1463417120	92188	28.96	16420	16420	15610	21200	11440	16330	15874.27	4.27	0	14969	17710	17020	16210	15520	14710	17365	15865	100	4870	500	11750	10	1	20007381	3155	584.07	0.66	12	0.46	27.00	24061.00	24700	20230901	-36.15	8590	20221121	83.59	24700	-36.15	20230901	8910	76.99	20230102	24700	-36.15	20230901	8590	83.59	20221121	1.78	N	044490	500	100 억		853467	N	N	0	N	00	N
87	20231116	110456	57	100.00	KOSDAQ		금속	N	N	N	N		N	15670	-660	5	-4.04	1232497150	77510	24.35	16420	16420	15620	21200	11440	16330	15901.14	4.27	0	17880	17710	17020	16210	15520	14710	17365	15865	100	4870	500	11750	10	1	20007381	3135	580.37	0.65	12	0.39	27.00	24061.00	24700	20230901	-36.56	8590	20221121	82.42	24700	-36.56	20230901	8910	75.87	20230102	24700	-36.56	20230901	8590	82.42	20221121	1.78	N	044490	500	100 억		853467	N	N	0	N	00	N
88	20231116	100457	57	100.00	KOSDAQ		금속	N	N	N	N		N	16210	-120	5	-0.73	51080210	3129	0.98	16420	16420	16210	21200	11440	16330	16324.77	4.27	0	-1235	17710	17020	16210	15520	14710	17365	15865	100	4870	500	11750	10	1	20007381	3243	600.37	0.67	12	0.02	27.00	24061.00	24700	20230901	-34.37	8590	20221121	88.71	24700	-34.37	20230901	8910	81.93	20230102	24700	-34.37	20230901	8590	88.71	20221121	1.78	N	044490	500	100 억		853467	N	N	0	N	00	N
89	20231116	090456	57	100.00	KOSDAQ		금속	N	N	N	N		N	16330	0	3	0.00	0	0	0.00	0	0	0	21200	11440	16330	0.00	4.27	0	0	17710	17020	16210	15520	14710	17365	15865	100	4870	500	11750	10	1	20007381	3267	604.81	0.68	12	0.00	27.00	24061.00	24700	20230901	-33.89	8590	20221121	90.10	24700	-33.89	20230901	8910	83.28	20230102	24700	-33.89	20230901	8590	90.10	20221121	1.78	N	044490	500	100 억		853467	N	N	0	N	00	N
90	20231115	160429	57	100.00	KOSDAQ		금속	N	N	N	N		N	16330	1200	2	7.93	5172924210	318025	124.67	15500	16900	15400	19660	10600	15130	16266.28	3.94	0	69026	16516	15822	15386	14692	14256	15605	14475	100	4530	500	10890	10	1	20007381	3267	604.81	0.68	12	1.59	27.00	24061.00	24700	20230901	-33.89	8590	20221121	90.10	24700	-33.89	20230901	8910	83.28	20230102	24700	-33.89	20230901	8590	90.10	20221121	1.83	N	044490	500	100 억		788399	N	N	21531	N	00	N
91	20231115	150504	57	100.00	KOSDAQ		금속	N	N	N	N		N	16140	1010	2	6.68	5084056500	312559	122.53	15500	16900	15400	19660	10600	15130	16266.56	3.94	0	68239	16516	15822	15386	14692	14256	15605	14475	100	4530	500	10890	10	1	20007381	3229	597.78	0.67	12	1.56	27.00	24061.00	24700	20230901	-34.66	8590	20221121	87.89	24700	-34.66	20230901	8910	81.14	20230102	24700	-34.66	20230901	8590	87.89	20221121	1.83	N	044490	500	100 억		788399	N	N	21531	N	00	N
92	20231115	140506	57	100.00	KOSDAQ		금속	N	N	N	N		N	16260	1130	2	7.47	4766198490	292940	114.83	15500	16900	15400	19660	10600	15130	16270.92	3.94	0	67879	16516	15822	15386	14692	14256	15605	14475	100	4530	500	10890	10	1	20007381	3253	602.22	0.68	12	1.46	27.00	24061.00	24700	20230901	-34.17	8590	20221121	89.29	24700	-34.17	20230901	8910	82.49	20230102	24700	-34.17	20230901	8590	89.29	20221121	1.83	N	044490	500	100 억		788399	N	N	21531	N	00	N
93	20231115	130504	57	100.00	KOSDAQ		금속	N	N	N	N		N	16360	1230	2	8.13	4605714890	283099	110.98	15500	16900	15400	19660	10600	15130	16269.64	3.94	0	67469	16516	15822	15386	14692	14256	15605	14475	100	4530	500	10890	10	1	20007381	3273	605.93	0.68	12	1.41	27.00	24061.00	24700	20230901	-33.77	8590	20221121	90.45	24700	-33.77	20230901	8910	83.61	20230102	24700	-33.77	20230901	8590	90.45	20221121	1.83	N	044490	500	100 억		788399	N	N	21531	N	00	N
94	20231115	120506	57	100.00	KOSDAQ		금속	N	N	N	N		N	16390	1260	2	8.33	4339907780	266798	104.59	15500	16900	15400	19660	10600	15130	16267.41	3.94	0	66753	16516	15822	15386	14692	14256	15605	14475	100	4530	500	10890	10	1	20007381	3279	607.04	0.68	12	1.33	27.00	24061.00	24700	20230901	-33.64	8590	20221121	90.80	24700	-33.64	20230901	8910	83.95	20230102	24700	-33.64	20230901	8590	90.80	20221121	1.83	N	044490	500	100 억		788399	N	N	21531	N	00	N
95	20231115	110509	57	100.00	KOSDAQ		금속	N	N	N	N		N	16420	1290	2	8.53	4132694660	254105	99.61	15500	16900	15400	19660	10600	15130	16264.53	3.94	0	67386	16516	15822	15386	14692	14256	15605	14475	100	4530	500	10890	10	1	20007381	3285	608.15	0.68	12	1.27	27.00	24061.00	24700	20230901	-33.52	8590	20221121	91.15	24700	-33.52	20230901	8910	84.29	20230102	24700	-33.52	20230901	8590	91.15	20221121	1.83	N	044490	500	100 억		788399	N	N	21531	N	00	N
96	20231115	100506	57	100.00	KOSDAQ		금속	N	N	N	N		N	16500	1370	2	9.05	3497262810	215315	84.41	15500	16900	15400	19660	10600	15130	16243.47	3.94	0	57379	16516	15822	15386	14692	14256	15605	14475	100	4530	500	10890	10	1	20007381	3301	611.11	0.69	12	1.08	27.00	24061.00	24700	20230901	-33.20	8590	20221121	92.08	24700	-33.20	20230901	8910	85.19	20230102	24700	-33.20	20230901	8590	92.08	20221121	1.83	N	044490	500	100 억		788399	N	N	21531	N	00	N
97	20231115	090501	57	100.00	KOSDAQ		금속	N	N	N	N		N	15760	630	2	4.16	744470920	47481	18.61	15500	15900	15400	19660	10600	15130	15681.42	3.94	0	-1537	16516	15822	15386	14692	14256	15605	14475	100	4530	500	10890	10	1	20007381	3153	583.70	0.66	12	0.24	27.00	24061.00	24700	20230901	-36.19	8590	20221121	83.47	24700	-36.19	20230901	8910	76.88	20230102	24700	-36.19	20230901	8590	83.47	20221121	1.83	N	044490	500	100 억		788399	N	N	21531	N	00	N
98	20231114	160456	57	100.00	KOSDAQ		금속	N	N	N	N		N	15130	-460	5	-2.95	3907423370	254321	142.32	15590	16080	14950	20250	10920	15590	15367.09	4.01	0	-14318	17410	16500	15910	15000	14410	16205	14705	100	4660	500	11220	10	1	20007381	3027	560.37	0.63	12	1.27	27.00	24061.00	24700	20230901	-38.74	8590	20221121	76.14	24700	-38.74	20230901	8910	69.81	20230102	24700	-38.74	20230901	8590	76.14	20221121	1.77	N	044490	500	100 억		801706	N	N	21531	N	00	N
99	20231114	150456	57	100.00	KOSDAQ		금속	N	N	N	N		N	15040	-550	5	-3.53	3619277390	235221	131.63	15590	16080	14950	20250	10920	15590	15386.71	4.01	0	-8965	17410	16500	15910	15000	14410	16205	14705	100	4660	500	11220	10	1	20007381	3009	557.04	0.63	12	1.18	27.00	24061.00	24700	20230901	-39.11	8590	20221121	75.09	24700	-39.11	20230901	8910	68.80	20230102	24700	-39.11	20230901	8590	75.09	20221121	1.77	N	044490	500	100 억		801706	N	N	24220	N	00	N
100	20231114	140456	57	100.00	KOSDAQ		금속	N	N	N	N		N	15190	-400	5	-2.57	2889161770	186705	104.48	15590	16080	15090	20250	10920	15590	15474.47	4.01	0	-8653	17410	16500	15910	15000	14410	16205	14705	100	4660	500	11220	10	1	20007381	3039	562.59	0.63	12	0.93	27.00	24061.00	24700	20230901	-38.50	8590	20221121	76.83	24700	-38.50	20230901	8910	70.48	20230102	24700	-38.50	20230901	8590	76.83	20221121	1.77	N	044490	500	100 억		801706	N	N	24220	N	00	N
101	20231114	130459	57	100.00	KOSDAQ		금속	N	N	N	N		N	15430	-160	5	-1.03	2048735170	131546	73.61	15590	16080	15370	20250	10920	15590	15574.29	4.01	0	-6676	17410	16500	15910	15000	14410	16205	14705	100	4660	500	11220	10	1	20007381	3087	571.48	0.64	12	0.66	27.00	24061.00	24700	20230901	-37.53	8590	20221121	79.63	24700	-37.53	20230901	8910	73.18	20230102	24700	-37.53	20230901	8590	79.63	20221121	1.77	N	044490	500	100 억		801706	N	N	24220	N	00	N
102	20231114	120458	57	100.00	KOSDAQ		금속	N	N	N	N		N	15620	30	2	0.19	1278219340	81733	45.74	15590	16080	15370	20250	10920	15590	15638.96	4.01	0	-6618	17410	16500	15910	15000	14410	16205	14705	100	4660	500	11220	10	1	20007381	3125	578.52	0.65	12	0.41	27.00	24061.00	24700	20230901	-36.76	8590	20221121	81.84	24700	-36.76	20230901	8910	75.31	20230102	24700	-36.76	20230901	8590	81.84	20221121	1.77	N	044490	500	100 억		801706	N	N	24220	N	00	N
103	20231114	110503	57	100.00	KOSDAQ		금속	N	N	N	N		N	15580	-10	5	-0.06	904109540	57755	32.32	15590	16080	15370	20250	10920	15590	15654.22	4.01	0	-3448	17410	16500	15910	15000	14410	16205	14705	100	4660	500	11220	10	1	20007381	3117	577.04	0.65	12	0.29	27.00	24061.00	24700	20230901	-36.92	8590	20221121	81.37	24700	-36.92	20230901	8910	74.86	20230102	24700	-36.92	20230901	8590	81.37	20221121	1.77	N	044490	500	100 억		801706	N	N	24220	N	00	N
104	20231114	100459	57	100.00	KOSDAQ		금속	N	N	N	N		N	15590	0	3	0.00	572709080	36640	20.50	15590	16080	15370	20250	10920	15590	15630.71	4.01	0	-4663	17410	16500	15910	15000	14410	16205	14705	100	4660	500	11220	10	1	20007381	3119	577.41	0.65	12	0.18	27.00	24061.00	24700	20230901	-36.88	8590	20221121	81.49	24700	-36.88	20230901	8910	74.97	20230102	24700	-36.88	20230901	8590	81.49	20221121	1.77	N	044490	500	100 억		801706	N	N	24220	N	00	N
105	20231114	090454	57	100.00	KOSDAQ		금속	N	N	N	N		N	15400	-190	5	-1.22	22219310	1438	0.80	15590	15590	15370	20250	10920	15590	15451.54	4.01	0	-442	17410	16500	15910	15000	14410	16205	14705	100	4660	500	11220	10	1	20007381	3081	570.37	0.64	12	0.01	27.00	24061.00	24700	20230901	-37.65	8590	20221121	79.28	24700	-37.65	20230901	8910	72.84	20230102	24700	-37.65	20230901	8590	79.28	20221121	1.77	N	044490	500	100 억		801706	N	N	24220	N	00	N
106	20231113	160451	57	100.00	KOSDAQ		금속	N	N	N	N		N	15590	-710	5	-4.36	2845218480	178356	99.41	16600	16820	15320	21150	11410	16300	15953.05	4.21	0	-40017	17233	16766	16413	15946	15593	16590	15770	100	4850	500	11730	10	1	20007381	3119	577.41	0.65	12	0.89	27.00	24061.00	24700	20230901	-36.88	8590	20221121	81.49	24700	-36.88	20230901	8910	74.97	20230102	24700	-36.88	20230901	8590	81.49	20221121	1.66	N	044490	500	100 억		842518	N	N	24220	N	00	N
107	20231113	150450	57	100.00	KOSDAQ		금속	N	N	N	N		N	15470	-830	5	-5.09	2590762300	161910	90.24	16600	16820	15320	21150	11410	16300	16001.25	4.21	0	-35291	17233	16766	16413	15946	15593	16590	15770	100	4850	500	11730	10	1	20007381	3095	572.96	0.64	12	0.81	27.00	24061.00	24700	20230901	-37.37	8590	20221121	80.09	24700	-37.37	20230901	8910	73.63	20230102	24700	-37.37	20230901	8590	80.09	20221121	1.66	N	044490	500	100 억		842518	N	N	464	N	00	N
108	20231113	140448	57	100.00	KOSDAQ		금속	N	N	N	N		N	15350	-950	5	-5.83	2346044050	146122	81.44	16600	16820	15320	21150	11410	16300	16055.38	4.21	0	-31623	17233	16766	16413	15946	15593	16590	15770	100	4850	500	11730	10	1	20007381	3071	568.52	0.64	12	0.73	27.00	24061.00	24700	20230901	-37.85	8590	20221121	78.70	24700	-37.85	20230901	8910	72.28	20230102	24700	-37.85	20230901	8590	78.70	20221121	1.66	N	044490	500	100 억		842518	N	N	464	N	00	N
109	20231113	130448	57	100.00	KOSDAQ		금속	N	N	N	N		N	15530	-770	5	-4.72	1848164360	113862	63.46	16600	16820	15520	21150	11410	16300	16231.62	4.21	0	-20238	17233	16766	16413	15946	15593	16590	15770	100	4850	500	11730	10	1	20007381	3107	575.19	0.65	12	0.57	27.00	24061.00	24700	20230901	-37.13	8590	20221121	80.79	24700	-37.13	20230901	8910	74.30	20230102	24700	-37.13	20230901	8590	80.79	20221121	1.66	N	044490	500	100 억		842518	N	N	464	N	00	N
110	20231113	120448	57	100.00	KOSDAQ		금속	N	N	N	N		N	15670	-630	5	-3.87	1579481580	96624	53.86	16600	16820	15670	21150	11410	16300	16346.68	4.21	0	-13872	17233	16766	16413	15946	15593	16590	15770	100	4850	500	11730	10	1	20007381	3135	580.37	0.65	12	0.48	27.00	24061.00	24700	20230901	-36.56	8590	20221121	82.42	24700	-36.56	20230901	8910	75.87	20230102	24700	-36.56	20230901	8590	82.42	20221121	1.66	N	044490	500	100 억		842518	N	N	464	N	00	N
111	20231113	110447	57	100.00	KOSDAQ		금속	N	N	N	N		N	16130	-170	5	-1.04	1152195680	69752	38.88	16600	16820	16120	21150	11410	16300	16518.46	4.21	0	-8434	17233	16766	16413	15946	15593	16590	15770	100	4850	500	11730	10	1	20007381	3227	597.41	0.67	12	0.35	27.00	24061.00	24700	20230901	-34.70	8590	20221121	87.78	24700	-34.70	20230901	8910	81.03	20230102	24700	-34.70	20230901	8590	87.78	20221121	1.66	N	044490	500	100 억		842518	N	N	464	N	00	N
112	20231113	100445	57	100.00	KOSDAQ		금속	N	N	N	N		N	16460	160	2	0.98	830511880	50029	27.88	16600	16820	16440	21150	11410	16300	16600.61	4.21	0	3241	17233	16766	16413	15946	15593	16590	15770	100	4850	500	11730	10	1	20007381	3293	609.63	0.68	12	0.25	27.00	24061.00	24700	20230901	-33.36	8590	20221121	91.62	24700	-33.36	20230901	8910	84.74	20230102	24700	-33.36	20230901	8590	91.62	20221121	1.66	N	044490	500	100 억		842518	N	N	464	N	00	N
113	20231113	090449	57	100.00	KOSDAQ		금속	N	N	N	N		N	16530	230	2	1.41	122941150	7412	4.13	16600	16690	16450	21150	11410	16300	16586.77	4.21	0	-2868	17233	16766	16413	15946	15593	16590	15770	100	4850	500	11730	10	1	20007381	3307	612.22	0.69	12	0.04	27.00	24061.00	24700	20230901	-33.08	8590	20221121	92.43	24700	-33.08	20230901	8910	85.52	20230102	24700	-33.08	20230901	8590	92.43	20221121	1.66	N	044490	500	100 억		842518	N	N	464	N	00	N
114	20231110	160506	57	100.00	KOSDAQ		금속	N	N	N	N		N	16300	-250	5	-1.51	2944282710	179161	45.78	16530	16880	16060	21500	11590	16550	16433.75	4.27	0	-53285	18043	17296	16453	15706	14863	17670	16080	100	4950	500	11910	10	1	20007381	3261	603.70	0.68	12	0.90	27.00	24061.00	24700	20230901	-34.01	8590	20221121	89.76	24700	-34.01	20230901	8910	82.94	20230102	24700	-34.01	20230901	8590	89.76	20221121	1.72	N	044490	500	100 억		854828	N	N	464	N	00	N
115	20231110	150456	57	100.00	KOSDAQ		금속	N	N	N	N		N	16400	-150	5	-0.91	2821072570	171612	43.85	16530	16880	16060	21500	11590	16550	16438.65	4.27	0	-50671	18043	17296	16453	15706	14863	17670	16080	100	4950	500	11910	10	1	20007381	3281	607.41	0.68	12	0.86	27.00	24061.00	24700	20230901	-33.60	8590	20221121	90.92	24700	-33.60	20230901	8910	84.06	20230102	24700	-33.60	20230901	8590	90.92	20221121	1.72	N	044490	500	100 억		854828	N	N	59	N	00	N
116	20231110	140453	57	100.00	KOSDAQ		금속	N	N	N	N		N	16420	-130	5	-0.79	2428635170	147637	37.72	16530	16880	16060	21500	11590	16550	16450.03	4.27	0	-35786	18043	17296	16453	15706	14863	17670	16080	100	4950	500	11910	10	1	20007381	3285	608.15	0.68	12	0.74	27.00	24061.00	24700	20230901	-33.52	8590	20221121	91.15	24700	-33.52	20230901	8910	84.29	20230102	24700	-33.52	20230901	8590	91.15	20221121	1.72	N	044490	500	100 억		854828	N	N	59	N	00	N
117	20231110	130453	57	100.00	KOSDAQ		금속	N	N	N	N		N	16300	-250	5	-1.51	2211574170	134381	34.34	16530	16880	16060	21500	11590	16550	16457.48	4.27	0	-31882	18043	17296	16453	15706	14863	17670	16080	100	4950	500	11910	10	1	20007381	3261	603.70	0.68	12	0.67	27.00	24061.00	24700	20230901	-34.01	8590	20221121	89.76	24700	-34.01	20230901	8910	82.94	20230102	24700	-34.01	20230901	8590	89.76	20221121	1.72	N	044490	500	100 억		854828	N	N	59	N	00	N
118	20231110	120453	57	100.00	KOSDAQ		금속	N	N	N	N		N	16120	-430	5	-2.60	1984086770	120452	30.78	16530	16880	16060	21500	11590	16550	16472.00	4.27	0	-28859	18043	17296	16453	15706	14863	17670	16080	100	4950	500	11910	10	1	20007381	3225	597.04	0.67	12	0.60	27.00	24061.00	24700	20230901	-34.74	8590	20221121	87.66	24700	-34.74	20230901	8910	80.92	20230102	24700	-34.74	20230901	8590	87.66	20221121	1.72	N	044490	500	100 억		854828	N	N	59	N	00	N
119	20231110	110450	57	100.00	KOSDAQ		금속	N	N	N	N		N	16360	-190	5	-1.15	1589361940	96064	24.55	16530	16880	16250	21500	11590	16550	16544.82	4.27	0	-21161	18043	17296	16453	15706	14863	17670	16080	100	4950	500	11910	10	1	20007381	3273	605.93	0.68	12	0.48	27.00	24061.00	24700	20230901	-33.77	8590	20221121	90.45	24700	-33.77	20230901	8910	83.61	20230102	24700	-33.77	20230901	8590	90.45	20221121	1.72	N	044490	500	100 억		854828	N	N	59	N	00	N
120	20231110	100453	57	100.00	KOSDAQ		금속	N	N	N	N		N	16500	-50	5	-0.30	1108331820	66957	17.11	16530	16880	16250	21500	11590	16550	16552.89	4.27	0	-13700	18043	17296	16453	15706	14863	17670	16080	100	4950	500	11910	10	1	20007381	3301	611.11	0.69	12	0.33	27.00	24061.00	24700	20230901	-33.20	8590	20221121	92.08	24700	-33.20	20230901	8910	85.19	20230102	24700	-33.20	20230901	8590	92.08	20221121	1.72	N	044490	500	100 억		854828	N	N	59	N	00	N
121	20231110	090444	57	100.00	KOSDAQ		금속	N	N	N	N		N	16710	160	2	0.97	296084120	17794	4.55	16530	16880	16420	21500	11590	16550	16639.65	4.27	0	-2315	18043	17296	16453	15706	14863	17670	16080	100	4950	500	11910	10	1	20007381	3343	618.89	0.69	12	0.09	27.00	24061.00	24700	20230901	-32.35	8590	20221121	94.53	24700	-32.35	20230901	8910	87.54	20230102	24700	-32.35	20230901	8590	94.53	20221121	1.72	N	044490	500	100 억		854828	N	N	59	N	00	N
122	20231109	160440	57	100.00	KOSDAQ		금속	N	N	N	N		N	16550	1160	2	7.54	6502698930	390632	308.80	15820	17200	15610	20000	10780	15390	16646.61	4.06	0	27596	16123	15756	15513	15146	14903	15635	15025	100	4610	500	11080	10	1	20007381	3311	612.96	0.69	12	1.95	27.00	24061.00	24700	20230901	-33.00	8590	20221121	92.67	24700	-33.00	20230901	8910	85.75	20230102	24700	-33.00	20230901	8590	92.67	20221121	1.62	N	044490	500	100 억		812435	N	N	59	N	00	N
123	20231109	150442	57	100.00	KOSDAQ		금속	N	N	N	N		N	16490	1100	2	7.15	6142969900	368889	291.61	15820	17200	15610	20000	10780	15390	16652.62	4.06	0	31105	16123	15756	15513	15146	14903	15635	15025	100	4610	500	11080	10	1	20007381	3299	610.74	0.69	12	1.84	27.00	24061.00	24700	20230901	-33.24	8590	20221121	91.97	24700	-33.24	20230901	8910	85.07	20230102	24700	-33.24	20230901	8590	91.97	20221121	1.62	N	044490	500	100 억		812435	N	N	55	N	00	N
124	20231109	140441	57	100.00	KOSDAQ		금속	N	N	N	N		N	16610	1220	2	7.93	5170765180	310088	245.12	15820	17200	15610	20000	10780	15390	16675.15	4.06	0	30510	16123	15756	15513	15146	14903	15635	15025	100	4610	500	11080	10	1	20007381	3323	615.19	0.69	12	1.55	27.00	24061.00	24700	20230901	-32.75	8590	20221121	93.36	24700	-32.75	20230901	8910	86.42	20230102	24700	-32.75	20230901	8590	93.36	20221121	1.62	N	044490	500	100 억		812435	N	N	55	N	00	N
125	20231109	130442	57	100.00	KOSDAQ		금속	N	N	N	N		N	16750	1360	2	8.84	4792768770	287556	227.31	15820	17200	15610	20000	10780	15390	16667.25	4.06	0	30535	16123	15756	15513	15146	14903	15635	15025	100	4610	500	11080	10	1	20007381	3351	620.37	0.70	12	1.44	27.00	24061.00	24700	20230901	-32.19	8590	20221121	94.99	24700	-32.19	20230901	8910	87.99	20230102	24700	-32.19	20230901	8590	94.99	20221121	1.62	N	044490	500	100 억		812435	N	N	55	N	00	N
126	20231109	120443	57	100.00	KOSDAQ		금속	N	N	N	N		N	16910	1520	2	9.88	4269044740	256325	202.63	15820	17200	15610	20000	10780	15390	16654.81	4.06	0	31409	16123	15756	15513	15146	14903	15635	15025	100	4610	500	11080	10	1	20007381	3383	626.30	0.70	12	1.28	27.00	24061.00	24700	20230901	-31.54	8590	20221121	96.86	24700	-31.54	20230901	8910	89.79	20230102	24700	-31.54	20230901	8590	96.86	20221121	1.62	N	044490	500	100 억		812435	N	N	55	N	00	N
127	20231109	110443	57	100.00	KOSDAQ		금속	N	N	N	N		N	16950	1560	2	10.14	3377135230	203726	161.05	15820	16990	15610	20000	10780	15390	16576.85	4.06	0	19782	16123	15756	15513	15146	14903	15635	15025	100	4610	500	11080	10	1	20007381	3391	627.78	0.70	12	1.02	27.00	24061.00	24700	20230901	-31.38	8590	20221121	97.32	24700	-31.38	20230901	8910	90.24	20230102	24700	-31.38	20230901	8590	97.32	20221121	1.62	N	044490	500	100 억		812435	N	N	55	N	00	N
128	20231109	100439	57	100.00	KOSDAQ		금속	N	N	N	N		N	16650	1260	2	8.19	2413545690	146396	115.73	15820	16900	15610	20000	10780	15390	16486.42	4.06	0	17797	16123	15756	15513	15146	14903	15635	15025	100	4610	500	11080	10	1	20007381	3331	616.67	0.69	12	0.73	27.00	24061.00	24700	20230901	-32.59	8590	20221121	93.83	24700	-32.59	20230901	8910	86.87	20230102	24700	-32.59	20230901	8590	93.83	20221121	1.62	N	044490	500	100 억		812435	N	N	55	N	00	N
129	20231109	090440	57	100.00	KOSDAQ		금속	N	N	N	N		N	16000	610	2	3.96	285478320	17938	14.18	15820	16070	15610	20000	10780	15390	15914.72	4.06	0	4246	16123	15756	15513	15146	14903	15635	15025	100	4610	500	11080	10	1	20007381	3201	592.59	0.66	12	0.09	27.00	24061.00	24700	20230901	-35.22	8590	20221121	86.26	24700	-35.22	20230901	8910	79.57	20230102	24700	-35.22	20230901	8590	86.26	20221121	1.62	N	044490	500	100 억		812435	N	N	55	N	00	N
130	20231108	160437	57	100.00	KOSDAQ		금속	N	N	N	N		N	15390	-270	5	-1.72	1946484380	126502	96.11	15760	15880	15270	20350	10970	15660	15386.99	4.01	0	10180	17440	16550	15990	15100	14540	16270	14820	100	4690	500	11270	10	1	20007381	3079	570.00	0.64	12	0.63	27.00	24061.00	24700	20230901	-37.69	8590	20221121	79.16	24700	-37.69	20230901	8910	72.73	20230102	24700	-37.69	20230901	8590	79.16	20221121	1.68	N	044490	500	100 억		802355	N	N	55	N	00	N
131	20231108	150440	57	100.00	KOSDAQ		금속	N	N	N	N		N	15300	-360	5	-2.30	1873330710	121731	92.49	15760	15880	15270	20350	10970	15660	15389.10	4.01	0	9559	17440	16550	15990	15100	14540	16270	14820	100	4690	500	11270	10	1	20007381	3061	566.67	0.64	12	0.61	27.00	24061.00	24700	20230901	-38.06	8590	20221121	78.11	24700	-38.06	20230901	8910	71.72	20230102	24700	-38.06	20230901	8590	78.11	20221121	1.68	N	044490	500	100 억		802355	N	N	1152	N	00	N
132	20231108	140438	57	100.00	KOSDAQ		금속	N	N	N	N		N	15370	-290	5	-1.85	1634287550	106147	80.65	15760	15880	15270	20350	10970	15660	15396.46	4.01	0	2321	17440	16550	15990	15100	14540	16270	14820	100	4690	500	11270	10	1	20007381	3075	569.26	0.64	12	0.53	27.00	24061.00	24700	20230901	-37.77	8590	20221121	78.93	24700	-37.77	20230901	8910	72.50	20230102	24700	-37.77	20230901	8590	78.93	20221121	1.68	N	044490	500	100 억		802355	N	N	1152	N	00	N
133	20231108	130439	57	100.00	KOSDAQ		금속	N	N	N	N		N	15280	-380	5	-2.43	1374365780	89177	67.75	15760	15880	15280	20350	10970	15660	15411.66	4.01	0	-6219	17440	16550	15990	15100	14540	16270	14820	100	4690	500	11270	10	1	20007381	3057	565.93	0.64	12	0.45	27.00	24061.00	24700	20230901	-38.14	8590	20221121	77.88	24700	-38.14	20230901	8910	71.49	20230102	24700	-38.14	20230901	8590	77.88	20221121	1.68	N	044490	500	100 억		802355	N	N	1152	N	00	N
134	20231108	120440	57	100.00	KOSDAQ		금속	N	N	N	N		N	15360	-300	5	-1.92	1012221440	65536	49.79	15760	15880	15340	20350	10970	15660	15445.27	4.01	0	-6995	17440	16550	15990	15100	14540	16270	14820	100	4690	500	11270	10	1	20007381	3073	568.89	0.64	12	0.33	27.00	24061.00	24700	20230901	-37.81	8590	20221121	78.81	24700	-37.81	20230901	8910	72.39	20230102	24700	-37.81	20230901	8590	78.81	20221121	1.68	N	044490	500	100 억		802355	N	N	1152	N	00	N
135	20231108	110437	57	100.00	KOSDAQ		금속	N	N	N	N		N	15380	-280	5	-1.79	784383710	50735	38.55	15760	15880	15340	20350	10970	15660	15460.41	4.01	0	-9963	17440	16550	15990	15100	14540	16270	14820	100	4690	500	11270	10	1	20007381	3077	569.63	0.64	12	0.25	27.00	24061.00	24700	20230901	-37.73	8590	20221121	79.05	24700	-37.73	20230901	8910	72.62	20230102	24700	-37.73	20230901	8590	79.05	20221121	1.68	N	044490	500	100 억		802355	N	N	1152	N	00	N
136	20231108	100438	57	100.00	KOSDAQ		금속	N	N	N	N		N	15440	-220	5	-1.40	387533060	24946	18.95	15760	15880	15400	20350	10970	15660	15534.88	4.01	0	-8005	17440	16550	15990	15100	14540	16270	14820	100	4690	500	11270	10	1	20007381	3089	571.85	0.64	12	0.12	27.00	24061.00	24700	20230901	-37.49	8590	20221121	79.74	24700	-37.49	20230901	8910	73.29	20230102	24700	-37.49	20230901	8590	79.74	20221121	1.68	N	044490	500	100 억		802355	N	N	1152	N	00	N
137	20231108	090437	57	100.00	KOSDAQ		금속	N	N	N	N		N	15730	70	2	0.45	6678300	425	0.32	15760	15760	15650	20350	10970	15660	15713.65	4.01	0	-276	17440	16550	15990	15100	14540	16270	14820	100	4690	500	11270	10	1	20007381	3147	582.59	0.65	12	0.00	27.00	24061.00	24700	20230901	-36.32	8590	20221121	83.12	24700	-36.32	20230901	8910	76.54	20230102	24700	-36.32	20230901	8590	83.12	20221121	1.68	N	044490	500	100 억		802355	N	N	1152	N	00	N
138	20231107	160439	57	100.00	KOSDAQ		금속	N	N	N	N		N	15660	-410	5	-2.55	2097686280	131420	111.03	16100	16880	15430	20850	11250	16070	15961.90	4.09	0	-18382	16543	16306	15993	15756	15443	16150	15600	100	4780	500	11570	10	1	20007381	3133	580.00	0.65	12	0.66	27.00	24061.00	24700	20230901	-36.60	8590	20221121	82.31	24700	-36.60	20230901	8910	75.76	20230102	24700	-36.60	20230901	8590	82.31	20221121	1.64	N	044490	500	100 억		818630	N	N	1152	N	00	N
139	20231107	150438	57	100.00	KOSDAQ		금속	N	N	N	N		N	15630	-440	5	-2.74	2052879330	128556	108.61	16100	16880	15430	20850	11250	16070	15968.76	4.09	0	-19546	16543	16306	15993	15756	15443	16150	15600	100	4780	500	11570	10	1	20007381	3127	578.89	0.65	12	0.64	27.00	24061.00	24700	20230901	-36.72	8590	20221121	81.96	24700	-36.72	20230901	8910	75.42	20230102	24700	-36.72	20230901	8590	81.96	20221121	1.64	N	044490	500	100 억		818630	N	N	4322	N	00	N
140	20231107	140441	57	100.00	KOSDAQ		금속	N	N	N	N		N	15610	-460	5	-2.86	1797972840	112227	94.82	16100	16880	15430	20850	11250	16070	16020.86	4.09	0	-24868	16543	16306	15993	15756	15443	16150	15600	100	4780	500	11570	10	1	20007381	3123	578.15	0.65	12	0.56	27.00	24061.00	24700	20230901	-36.80	8590	20221121	81.72	24700	-36.80	20230901	8910	75.20	20230102	24700	-36.80	20230901	8590	81.72	20221121	1.64	N	044490	500	100 억		818630	N	N	4322	N	00	N
141	20231107	130439	57	100.00	KOSDAQ		금속	N	N	N	N		N	15530	-540	5	-3.36	1571384470	97618	82.48	16100	16880	15430	20850	11250	16070	16097.28	4.09	0	-29060	16543	16306	15993	15756	15443	16150	15600	100	4780	500	11570	10	1	20007381	3107	575.19	0.65	12	0.49	27.00	24061.00	24700	20230901	-37.13	8590	20221121	80.79	24700	-37.13	20230901	8910	74.30	20230102	24700	-37.13	20230901	8590	80.79	20221121	1.64	N	044490	500	100 억		818630	N	N	4322	N	00	N
142	20231107	120436	57	100.00	KOSDAQ		금속	N	N	N	N		N	15600	-470	5	-2.92	1375642300	85011	71.82	16100	16880	15510	20850	11250	16070	16181.93	4.09	0	-29824	16543	16306	15993	15756	15443	16150	15600	100	4780	500	11570	10	1	20007381	3121	577.78	0.65	12	0.42	27.00	24061.00	24700	20230901	-36.84	8590	20221121	81.61	24700	-36.84	20230901	8910	75.08	20230102	24700	-36.84	20230901	8590	81.61	20221121	1.64	N	044490	500	100 억		818630	N	N	4322	N	00	N
143	20231107	110437	57	100.00	KOSDAQ		금속	N	N	N	N		N	15850	-220	5	-1.37	1069132060	65494	55.33	16100	16880	15820	20850	11250	16070	16324.12	4.09	0	-22502	16543	16306	15993	15756	15443	16150	15600	100	4780	500	11570	10	1	20007381	3171	587.04	0.66	12	0.33	27.00	24061.00	24700	20230901	-35.83	8590	20221121	84.52	24700	-35.83	20230901	8910	77.89	20230102	24700	-35.83	20230901	8590	84.52	20221121	1.64	N	044490	500	100 억		818630	N	N	4322	N	00	N
144	20231107	100442	57	100.00	KOSDAQ		금속	N	N	N	N		N	16280	210	2	1.31	738793440	44959	37.98	16100	16880	15980	20850	11250	16070	16432.60	4.09	0	-9338	16543	16306	15993	15756	15443	16150	15600	100	4780	500	11570	10	1	20007381	3257	602.96	0.68	12	0.22	27.00	24061.00	24700	20230901	-34.09	8590	20221121	89.52	24700	-34.09	20230901	8910	82.72	20230102	24700	-34.09	20230901	8590	89.52	20221121	1.64	N	044490	500	100 억		818630	N	N	4322	N	00	N
145	20231107	090431	57	100.00	KOSDAQ		금속	N	N	N	N		N	16040	-30	5	-0.19	47864510	2980	2.52	16100	16160	15980	20850	11250	16070	16061.92	4.09	0	-1862	16543	16306	15993	15756	15443	16150	15600	100	4780	500	11570	10	1	20007381	3209	594.07	0.67	12	0.01	27.00	24061.00	24700	20230901	-35.06	8590	20221121	86.73	24700	-35.06	20230901	8910	80.02	20230102	24700	-35.06	20230901	8590	86.73	20221121	1.64	N	044490	500	100 억		818630	N	N	4322	N	00	N
146	20231106	160427	57	100.00	KOSDAQ		금속	N	N	N	N		N	16070	330	2	2.10	1857821490	116210	102.31	16090	16230	15680	20450	11020	15740	15985.62	3.97	0	41449	16853	16296	15863	15306	14873	16080	15090	100	4710	500	11330	10	1	20007381	3215	595.19	0.67	12	0.58	27.00	24061.00	24700	20230901	-34.94	8590	20221121	87.08	24700	-34.94	20230901	8910	80.36	20230102	24700	-34.94	20230901	8590	87.08	20221121	1.88	N	044490	500	100 억		793450	N	N	4322	N	00	N
147	20231106	150431	57	100.00	KOSDAQ		금속	N	N	N	N		N	16080	340	2	2.16	1672352060	104665	92.15	16090	16230	15680	20450	11020	15740	15978.14	3.97	0	34324	16853	16296	15863	15306	14873	16080	15090	100	4710	500	11330	10	1	20007381	3217	595.56	0.67	12	0.52	27.00	24061.00	24700	20230901	-34.90	8590	20221121	87.19	24700	-34.90	20230901	8910	80.47	20230102	24700	-34.90	20230901	8590	87.19	20221121	1.88	N	044490	500	100 억		793450	N	N	62	N	00	N
148	20231106	140427	57	100.00	KOSDAQ		금속	N	N	N	N		N	16110	370	2	2.35	1426371100	89406	78.71	16090	16230	15680	20450	11020	15740	15953.86	3.97	0	29695	16853	16296	15863	15306	14873	16080	15090	100	4710	500	11330	10	1	20007381	3223	596.67	0.67	12	0.45	27.00	24061.00	24700	20230901	-34.78	8590	20221121	87.54	24700	-34.78	20230901	8910	80.81	20230102	24700	-34.78	20230901	8590	87.54	20221121	1.88	N	044490	500	100 억		793450	N	N	62	N	00	N
149	20231106	130434	57	100.00	KOSDAQ		금속	N	N	N	N		N	16020	280	2	1.78	1308504160	82089	72.27	16090	16230	15680	20450	11020	15740	15940.07	3.97	0	27164	16853	16296	15863	15306	14873	16080	15090	100	4710	500	11330	10	1	20007381	3205	593.33	0.67	12	0.41	27.00	24061.00	24700	20230901	-35.14	8590	20221121	86.50	24700	-35.14	20230901	8910	79.80	20230102	24700	-35.14	20230901	8590	86.50	20221121	1.88	N	044490	500	100 억		793450	N	N	62	N	00	N
150	20231106	120430	57	100.00	KOSDAQ		금속	N	N	N	N		N	15970	230	2	1.46	1150560420	72185	63.55	16090	16230	15680	20450	11020	15740	15939.05	3.97	0	23729	16853	16296	15863	15306	14873	16080	15090	100	4710	500	11330	10	1	20007381	3195	591.48	0.66	12	0.36	27.00	24061.00	24700	20230901	-35.34	8590	20221121	85.91	24700	-35.34	20230901	8910	79.24	20230102	24700	-35.34	20230901	8590	85.91	20221121	1.88	N	044490	500	100 억		793450	N	N	62	N	00	N
151	20231106	110431	57	100.00	KOSDAQ		금속	N	N	N	N		N	16140	400	2	2.54	969266250	60874	53.59	16090	16230	15680	20450	11020	15740	15922.50	3.97	0	20116	16853	16296	15863	15306	14873	16080	15090	100	4710	500	11330	10	1	20007381	3229	597.78	0.67	12	0.30	27.00	24061.00	24700	20230901	-34.66	8590	20221121	87.89	24700	-34.66	20230901	8910	81.14	20230102	24700	-34.66	20230901	8590	87.89	20221121	1.88	N	044490	500	100 억		793450	N	N	62	N	00	N
152	20231106	100410	57	100.00	KOSDAQ		금속	N	N	N	N		N	16130	390	2	2.48	714552050	45084	39.69	16090	16230	15680	20450	11020	15740	15849.35	3.97	0	15219	16853	16296	15863	15306	14873	16080	15090	100	4710	500	11330	10	1	20007381	3227	597.41	0.67	12	0.23	27.00	24061.00	24700	20230901	-34.70	8590	20221121	87.78	24700	-34.70	20230901	8910	81.03	20230102	24700	-34.70	20230901	8590	87.78	20221121	1.88	N	044490	500	100 억		793450	N	N	62	N	00	N
153	20231106	090431	57	100.00	KOSDAQ		금속	N	N	N	N		N	15700	-40	5	-0.25	23623180	1496	1.32	16090	16090	15700	20450	11020	15740	15790.90	3.97	0	87	16853	16296	15863	15306	14873	16080	15090	100	4710	500	11330	10	1	20007381	3141	581.48	0.65	12	0.01	27.00	24061.00	24700	20230901	-36.44	8590	20221121	82.77	24700	-36.44	20230901	8910	76.21	20230102	24700	-36.44	20230901	8590	82.77	20221121	1.88	N	044490	500	100 억		793450	N	N	62	N	00	N
154	20231103	160425	57	100.00	KOSDAQ		금속	N	N	N	N		N	15740	-10	5	-0.06	1784542410	113425	84.95	15990	16420	15430	20450	11030	15750	15733.23	3.89	0	16374	16470	16110	15720	15360	14970	16290	15540	100	4700	500	11340	10	1	20007381	3149	582.96	0.65	12	0.57	27.00	24061.00	24700	20230901	-36.28	8590	20221121	83.24	24700	-36.28	20230901	8910	76.66	20230102	24700	-36.28	20230901	8590	83.24	20221121	1.87	N	044490	500	100 억		778403	N	N	62	N	00	N
155	20231103	150425	57	100.00	KOSDAQ		금속	N	N	N	N		N	15880	130	2	0.83	1625506790	103410	77.45	15990	16420	15430	20450	11030	15750	15719.05	3.89	0	14408	16470	16110	15720	15360	14970	16290	15540	100	4700	500	11340	10	1	20007381	3177	588.15	0.66	12	0.52	27.00	24061.00	24700	20230901	-35.71	8590	20221121	84.87	24700	-35.71	20230901	8910	78.23	20230102	24700	-35.71	20230901	8590	84.87	20221121	1.87	N	044490	500	100 억		778403	N	N	39	N	00	N
156	20231103	140425	57	100.00	KOSDAQ		금속	N	N	N	N		N	15500	-250	5	-1.59	1255271110	79758	59.74	15990	16420	15430	20450	11030	15750	15738.50	3.89	0	6406	16470	16110	15720	15360	14970	16290	15540	100	4700	500	11340	10	1	20007381	3101	574.07	0.64	12	0.40	27.00	24061.00	24700	20230901	-37.25	8590	20221121	80.44	24700	-37.25	20230901	8910	73.96	20230102	24700	-37.25	20230901	8590	80.44	20221121	1.87	N	044490	500	100 억		778403	N	N	39	N	00	N
157	20231103	130425	57	100.00	KOSDAQ		금속	N	N	N	N		N	15460	-290	5	-1.84	1059512260	67106	50.26	15990	16420	15430	20450	11030	15750	15788.64	3.89	0	2101	16470	16110	15720	15360	14970	16290	15540	100	4700	500	11340	10	1	20007381	3093	572.59	0.64	12	0.34	27.00	24061.00	24700	20230901	-37.41	8590	20221121	79.98	24700	-37.41	20230901	8910	73.51	20230102	24700	-37.41	20230901	8590	79.98	20221121	1.87	N	044490	500	100 억		778403	N	N	39	N	00	N
158	20231103	120423	57	100.00	KOSDAQ		금속	N	N	N	N		N	15570	-180	5	-1.14	804678180	50655	37.94	15990	16420	15510	20450	11030	15750	15885.46	3.89	0	2795	16470	16110	15720	15360	14970	16290	15540	100	4700	500	11340	10	1	20007381	3115	576.67	0.65	12	0.25	27.00	24061.00	24700	20230901	-36.96	8590	20221121	81.26	24700	-36.96	20230901	8910	74.75	20230102	24700	-36.96	20230901	8590	81.26	20221121	1.87	N	044490	500	100 억		778403	N	N	39	N	00	N
159	20231103	110427	57	100.00	KOSDAQ		금속	N	N	N	N		N	16090	340	2	2.16	467817230	29295	21.94	15990	16420	15740	20450	11030	15750	15969.18	3.89	0	6529	16470	16110	15720	15360	14970	16290	15540	100	4700	500	11340	10	1	20007381	3219	595.93	0.67	12	0.15	27.00	24061.00	24700	20230901	-34.86	8590	20221121	87.31	24700	-34.86	20230901	8910	80.58	20230102	24700	-34.86	20230901	8590	87.31	20221121	1.87	N	044490	500	100 억		778403	N	N	39	N	00	N
160	20231103	100421	57	100.00	KOSDAQ		금속	N	N	N	N		N	15780	30	2	0.19	331199920	20751	15.54	15990	16420	15740	20450	11030	15750	15960.67	3.89	0	2425	16470	16110	15720	15360	14970	16290	15540	100	4700	500	11340	10	1	20007381	3157	584.44	0.66	12	0.10	27.00	24061.00	24700	20230901	-36.11	8590	20221121	83.70	24700	-36.11	20230901	8910	77.10	20230102	24700	-36.11	20230901	8590	83.70	20221121	1.87	N	044490	500	100 억		778403	N	N	39	N	00	N
161	20231103	090420	57	100.00	KOSDAQ		금속	N	N	N	N		N	15880	130	2	0.83	12542190	789	0.59	15990	15990	15850	20450	11030	15750	15896.31	3.89	0	380	16470	16110	15720	15360	14970	16290	15540	100	4700	500	11340	10	1	20007381	3177	588.15	0.66	12	0.00	27.00	24061.00	24700	20230901	-35.71	8590	20221121	84.87	24700	-35.71	20230901	8910	78.23	20230102	24700	-35.71	20230901	8590	84.87	20221121	1.87	N	044490	500	100 억		778403	N	N	39	N	00	N
162	20231102	160421	57	100.00	KOSDAQ		금속	N	N	N	N		N	15750	260	2	1.68	2084669130	133502	266.24	15680	16080	15330	20100	10850	15490	15615.24	3.62	0	53985	15970	15730	15550	15310	15130	15640	15220	100	4610	500	11150	10	1	20007381	3151	583.33	0.65	12	0.67	27.00	24061.00	24700	20230901	-36.23	8590	20221121	83.35	24700	-36.23	20230901	8910	76.77	20230102	24700	-36.23	20230901	8590	83.35	20221121	1.89	N	044490	500	100 억		724259	N	N	39	N	00	N
163	20231102	150426	57	100.00	KOSDAQ		금속	N	N	N	N		N	15770	280	2	1.81	2066545590	132353	263.95	15680	16080	15330	20100	10850	15490	15613.89	3.62	0	53556	15970	15730	15550	15310	15130	15640	15220	100	4610	500	11150	10	1	20007381	3155	584.07	0.66	12	0.66	27.00	24061.00	24700	20230901	-36.15	8590	20221121	83.59	24700	-36.15	20230901	8910	76.99	20230102	24700	-36.15	20230901	8590	83.59	20221121	1.89	N	044490	500	100 억		724259	N	N	508	N	00	N
164	20231102	140418	57	100.00	KOSDAQ		금속	N	N	N	N		N	15830	340	2	2.19	1981582040	126971	253.21	15680	16080	15330	20100	10850	15490	15606.57	3.62	0	51894	15970	15730	15550	15310	15130	15640	15220	100	4610	500	11150	10	1	20007381	3167	586.30	0.66	12	0.63	27.00	24061.00	24700	20230901	-35.91	8590	20221121	84.28	24700	-35.91	20230901	8910	77.67	20230102	24700	-35.91	20230901	8590	84.28	20221121	1.89	N	044490	500	100 억		724259	N	N	508	N	00	N
165	20231102	130422	57	100.00	KOSDAQ		금속	N	N	N	N		N	15980	490	2	3.16	1888311900	121083	241.47	15680	16080	15330	20100	10850	15490	15595.19	3.62	0	49042	15970	15730	15550	15310	15130	15640	15220	100	4610	500	11150	10	1	20007381	3197	591.85	0.66	12	0.61	27.00	24061.00	24700	20230901	-35.30	8590	20221121	86.03	24700	-35.30	20230901	8910	79.35	20230102	24700	-35.30	20230901	8590	86.03	20221121	1.89	N	044490	500	100 억		724259	N	N	508	N	00	N
166	20231102	120419	57	100.00	KOSDAQ		금속	N	N	N	N		N	15670	180	2	1.16	1674248650	107553	214.49	15680	16030	15330	20100	10850	15490	15566.73	3.62	0	48935	15970	15730	15550	15310	15130	15640	15220	100	4610	500	11150	10	1	20007381	3135	580.37	0.65	12	0.54	27.00	24061.00	24700	20230901	-36.56	8590	20221121	82.42	24700	-36.56	20230901	8910	75.87	20230102	24700	-36.56	20230901	8590	82.42	20221121	1.89	N	044490	500	100 억		724259	N	N	508	N	00	N
167	20231102	110420	57	100.00	KOSDAQ		금속	N	N	N	N		N	15660	170	2	1.10	1518118390	97541	194.52	15680	16030	15330	20100	10850	15490	15563.90	3.62	0	46375	15970	15730	15550	15310	15130	15640	15220	100	4610	500	11150	10	1	20007381	3133	580.00	0.65	12	0.49	27.00	24061.00	24700	20230901	-36.60	8590	20221121	82.31	24700	-36.60	20230901	8910	75.76	20230102	24700	-36.60	20230901	8590	82.31	20221121	1.89	N	044490	500	100 억		724259	N	N	508	N	00	N
168	20231102	100420	57	100.00	KOSDAQ		금속	N	N	N	N		N	15500	10	2	0.06	1349124710	86737	172.98	15680	16030	15330	20100	10850	15490	15554.20	3.62	0	43277	15970	15730	15550	15310	15130	15640	15220	100	4610	500	11150	10	1	20007381	3101	574.07	0.64	12	0.43	27.00	24061.00	24700	20230901	-37.25	8590	20221121	80.44	24700	-37.25	20230901	8910	73.96	20230102	24700	-37.25	20230901	8590	80.44	20221121	1.89	N	044490	500	100 억		724259	N	N	508	N	00	N
169	20231102	090424	57	100.00	KOSDAQ		금속	N	N	N	N		N	15720	230	2	1.48	27823720	1775	3.54	15680	15750	15550	20100	10850	15490	15675.34	3.62	0	1399	15970	15730	15550	15310	15130	15640	15220	100	4610	500	11150	10	1	20007381	3145	582.22	0.65	12	0.01	27.00	24061.00	24700	20230901	-36.36	8590	20221121	83.00	24700	-36.36	20230901	8910	76.43	20230102	24700	-36.36	20230901	8590	83.00	20221121	1.89	N	044490	500	100 억		724259	N	N	508	N	00	N
170	20231101	160420	57	100.00	KOSDAQ		금속	N	N	N	N		N	15490	110	2	0.72	777074000	50136	82.95	15540	15790	15370	19990	10770	15380	15499.32	3.54	0	16478	16486	15932	15636	15082	14786	15785	14935	100	4610	500	11070	10	1	20007381	3099	573.70	0.64	12	0.25	27.00	24061.00	24700	20230901	-37.29	8590	20221121	80.33	24700	-37.29	20230901	8910	73.85	20230102	24700	-37.29	20230901	8590	80.33	20221121	1.88	N	044490	500	100 억		708464	N	N	508	N	00	N
171	20231101	150418	57	100.00	KOSDAQ		금속	N	N	N	N		N	15410	30	2	0.20	724632850	46745	77.34	15540	15790	15370	19990	10770	15380	15501.83	3.54	0	14654	16486	15932	15636	15082	14786	15785	14935	100	4610	500	11070	10	1	20007381	3083	570.74	0.64	12	0.23	27.00	24061.00	24700	20230901	-37.61	8590	20221121	79.39	24700	-37.61	20230901	8910	72.95	20230102	24700	-37.61	20230901	8590	79.39	20221121	1.88	N	044490	500	100 억		708464	N	N	148	N	00	N
172	20231101	140415	57	100.00	KOSDAQ		금속	N	N	N	N		N	15540	160	2	1.04	568860680	36652	60.64	15540	15790	15370	19990	10770	15380	15520.59	3.54	0	8658	16486	15932	15636	15082	14786	15785	14935	100	4610	500	11070	10	1	20007381	3109	575.56	0.65	12	0.18	27.00	24061.00	24700	20230901	-37.09	8590	20221121	80.91	24700	-37.09	20230901	8910	74.41	20230102	24700	-37.09	20230901	8590	80.91	20221121	1.88	N	044490	500	100 억		708464	N	N	148	N	00	N
173	20231101	130418	57	100.00	KOSDAQ		금속	N	N	N	N		N	15600	220	2	1.43	518628820	33431	55.31	15540	15790	15370	19990	10770	15380	15513.41	3.54	0	10461	16486	15932	15636	15082	14786	15785	14935	100	4610	500	11070	10	1	20007381	3121	577.78	0.65	12	0.17	27.00	24061.00	24700	20230901	-36.84	8590	20221121	81.61	24700	-36.84	20230901	8910	75.08	20230102	24700	-36.84	20230901	8590	81.61	20221121	1.88	N	044490	500	100 억		708464	N	N	148	N	00	N
174	20231101	120426	57	100.00	KOSDAQ		금속	N	N	N	N		N	15550	170	2	1.11	497508700	32078	53.07	15540	15790	15370	19990	10770	15380	15509.34	3.54	0	10234	16486	15932	15636	15082	14786	15785	14935	100	4610	500	11070	10	1	20007381	3111	575.93	0.65	12	0.16	27.00	24061.00	24700	20230901	-37.04	8590	20221121	81.02	24700	-37.04	20230901	8910	74.52	20230102	24700	-37.04	20230901	8590	81.02	20221121	1.88	N	044490	500	100 억		708464	N	N	148	N	00	N
175	20231101	110429	57	100.00	KOSDAQ		금속	N	N	N	N		N	15400	20	2	0.13	354827330	22841	37.79	15540	15790	15370	19990	10770	15380	15534.67	3.54	0	6223	16486	15932	15636	15082	14786	15785	14935	100	4610	500	11070	10	1	20007381	3081	570.37	0.64	12	0.11	27.00	24061.00	24700	20230901	-37.65	8590	20221121	79.28	24700	-37.65	20230901	8910	72.84	20230102	24700	-37.65	20230901	8590	79.28	20221121	1.88	N	044490	500	100 억		708464	N	N	148	N	00	N
176	20231101	100424	57	100.00	KOSDAQ		금속	N	N	N	N		N	15390	10	2	0.07	249794300	16066	26.58	15540	15770	15390	19990	10770	15380	15548.01	3.54	0	4842	16486	15932	15636	15082	14786	15785	14935	100	4610	500	11070	10	1	20007381	3079	570.00	0.64	12	0.08	27.00	24061.00	24700	20230901	-37.69	8590	20221121	79.16	24700	-37.69	20230901	8910	72.73	20230102	24700	-37.69	20230901	8590	79.16	20221121	1.88	N	044490	500	100 억		708464	N	N	148	N	00	N
177	20231101	090426	57	100.00	KOSDAQ		금속	N	N	N	N		N	15580	200	2	1.30	3623080	233	0.39	15540	15580	15440	19990	10770	15380	15549.70	3.54	0	-105	16486	15932	15636	15082	14786	15785	14935	100	4610	500	11070	10	1	20007381	3117	577.04	0.65	12	0.00	27.00	24061.00	24700	20230901	-36.92	8590	20221121	81.37	24700	-36.92	20230901	8910	74.86	20230102	24700	-36.92	20230901	8590	81.37	20221121	1.88	N	044490	500	100 억		708464	N	N	148	N	00	N