KissMeData/048470/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	160533	57	100.00	KOSDAQ		금속	N	N	N	N		N	3505	5	2	0.14	31183980	8924	63.99	3500	3505	3480	4550	2450	3500	3494.39	0.91	0	-83	3540	3520	3495	3475	3450	3522	3477	50	1050	500	2520	5	1	10000000	351	-7.64	0.49	12	0.09	-459.00	7173.00	5550	20221212	-36.85	3310	20231020	5.89	4950	-29.19	20230330	3310	5.89	20231020	5550	-36.85	20221212	3310	5.89	20231020	2.45	N	048470	500	50 억		91075	N	N	0	N	00	N
3	20231130	150534	57	100.00	KOSDAQ		금속	N	N	N	N		N	3485	-15	5	-0.43	30703795	8787	63.01	3500	3505	3480	4550	2450	3500	3494.23	0.91	0	-84	3540	3520	3495	3475	3450	3522	3477	50	1050	500	2520	5	1	10000000	349	-7.59	0.49	12	0.09	-459.00	7173.00	5550	20221212	-37.21	3310	20231020	5.29	4950	-29.60	20230330	3310	5.29	20231020	5550	-37.21	20221212	3310	5.29	20231020	2.45	N	048470	500	50 억		91075	N	N	0	N	00	N
4	20231130	140530	57	100.00	KOSDAQ		금속	N	N	N	N		N	3500	0	3	0.00	27457235	7858	56.35	3500	3505	3480	4550	2450	3500	3494.18	0.91	0	-168	3540	3520	3495	3475	3450	3522	3477	50	1050	500	2520	5	1	10000000	350	-7.63	0.49	12	0.08	-459.00	7173.00	5550	20221212	-36.94	3310	20231020	5.74	4950	-29.29	20230330	3310	5.74	20231020	5550	-36.94	20221212	3310	5.74	20231020	2.45	N	048470	500	50 억		91075	N	N	0	N	00	N
5	20231130	130529	57	100.00	KOSDAQ		금속	N	N	N	N		N	3500	0	3	0.00	25854280	7400	53.06	3500	3505	3480	4550	2450	3500	3493.82	0.91	0	-184	3540	3520	3495	3475	3450	3522	3477	50	1050	500	2520	5	1	10000000	350	-7.63	0.49	12	0.07	-459.00	7173.00	5550	20221212	-36.94	3310	20231020	5.74	4950	-29.29	20230330	3310	5.74	20231020	5550	-36.94	20221212	3310	5.74	20231020	2.45	N	048470	500	50 억		91075	N	N	0	N	00	N
6	20231130	120539	57	100.00	KOSDAQ		금속	N	N	N	N		N	3505	5	2	0.14	10636100	3040	21.80	3500	3505	3485	4550	2450	3500	3498.72	0.91	0	-186	3540	3520	3495	3475	3450	3522	3477	50	1050	500	2520	5	1	10000000	351	-7.64	0.49	12	0.03	-459.00	7173.00	5550	20221212	-36.85	3310	20231020	5.89	4950	-29.19	20230330	3310	5.89	20231020	5550	-36.85	20221212	3310	5.89	20231020	2.45	N	048470	500	50 억		91075	N	N	0	N	00	N
7	20231130	110534	57	100.00	KOSDAQ		금속	N	N	N	N		N	3490	-10	5	-0.29	9774840	2794	20.03	3500	3505	3485	4550	2450	3500	3498.51	0.91	0	-186	3540	3520	3495	3475	3450	3522	3477	50	1050	500	2520	5	1	10000000	349	-7.60	0.49	12	0.03	-459.00	7173.00	5550	20221212	-37.12	3310	20231020	5.44	4950	-29.49	20230330	3310	5.44	20231020	5550	-37.12	20221212	3310	5.44	20231020	2.45	N	048470	500	50 억		91075	N	N	0	N	00	N
8	20231130	100529	57	100.00	KOSDAQ		금속	N	N	N	N		N	3500	0	3	0.00	7261090	2073	14.86	3500	3505	3490	4550	2450	3500	3502.70	0.91	0	-302	3540	3520	3495	3475	3450	3522	3477	50	1050	500	2520	5	1	10000000	350	-7.63	0.49	12	0.02	-459.00	7173.00	5550	20221212	-36.94	3310	20231020	5.74	4950	-29.29	20230330	3310	5.74	20231020	5550	-36.94	20221212	3310	5.74	20231020	2.45	N	048470	500	50 억		91075	N	N	0	N	00	N
9	20231130	090530	57	100.00	KOSDAQ		금속	N	N	N	N		N	3500	0	3	0.00	2394000	684	4.90	3500	3500	3500	4550	2450	3500	3500.00	0.91	0	-480	3540	3520	3495	3475	3450	3522	3477	50	1050	500	2520	5	1	10000000	350	-7.63	0.49	12	0.01	-459.00	7173.00	5550	20221212	-36.94	3310	20231020	5.74	4950	-29.29	20230330	3310	5.74	20231020	5550	-36.94	20221212	3310	5.74	20231020	2.45	N	048470	500	50 억		91075	N	N	0	N	00	N
10	20231129	160528	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3500	0	3	0.00	48814635	13946	38.66	3500	3515	3470	4550	2450	3500	3500.26	0.92	0	-803	3546	3522	3481	3457	3416	3535	3470	50	1050	500	2520	5	1	10000000	350	-7.63	0.49	12	0.14	-459.00	7173.00	5550	20221212	-36.94	3310	20231020	5.74	4950	-29.29	20230330	3310	5.74	20231020	5550	-36.94	20221212	3310	5.74	20231020	2.43	N	048470	500	50 억		91878	N	N	0	N	00	N
11	20231129	150531	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3490	-10	5	-0.29	44616165	12744	35.33	3500	3515	3470	4550	2450	3500	3500.95	0.92	0	-803	3546	3522	3481	3457	3416	3535	3470	50	1050	500	2520	5	1	10000000	349	-7.60	0.49	12	0.13	-459.00	7173.00	5550	20221212	-37.12	3310	20231020	5.44	4950	-29.49	20230330	3310	5.44	20231020	5550	-37.12	20221212	3310	5.44	20231020	2.43	N	048470	500	50 억		91878	N	N	0	N	00	N
12	20231129	140529	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3510	10	2	0.29	41041970	11721	32.49	3500	3515	3470	4550	2450	3500	3501.58	0.92	0	-437	3546	3522	3481	3457	3416	3535	3470	50	1050	500	2520	5	1	10000000	351	-7.65	0.49	12	0.12	-459.00	7173.00	5550	20221212	-36.76	3310	20231020	6.04	4950	-29.09	20230330	3310	6.04	20231020	5550	-36.76	20221212	3310	6.04	20231020	2.43	N	048470	500	50 억		91878	N	N	0	N	00	N
13	20231129	130531	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3505	5	2	0.14	33063180	9444	26.18	3500	3510	3470	4550	2450	3500	3500.97	0.92	0	-493	3546	3522	3481	3457	3416	3535	3470	50	1050	500	2520	5	1	10000000	351	-7.64	0.49	12	0.09	-459.00	7173.00	5550	20221212	-36.85	3310	20231020	5.89	4950	-29.19	20230330	3310	5.89	20231020	5550	-36.85	20221212	3310	5.89	20231020	2.43	N	048470	500	50 억		91878	N	N	0	N	00	N
14	20231129	120531	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3500	0	3	0.00	30178565	8621	23.90	3500	3510	3470	4550	2450	3500	3500.59	0.92	0	-495	3546	3522	3481	3457	3416	3535	3470	50	1050	500	2520	5	1	10000000	350	-7.63	0.49	12	0.09	-459.00	7173.00	5550	20221212	-36.94	3310	20231020	5.74	4950	-29.29	20230330	3310	5.74	20231020	5550	-36.94	20221212	3310	5.74	20231020	2.43	N	048470	500	50 억		91878	N	N	0	N	00	N
15	20231129	110531	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3505	5	2	0.14	24728515	7065	19.59	3500	3510	3470	4550	2450	3500	3500.14	0.92	0	-538	3546	3522	3481	3457	3416	3535	3470	50	1050	500	2520	5	1	10000000	351	-7.64	0.49	12	0.07	-459.00	7173.00	5550	20221212	-36.85	3310	20231020	5.89	4950	-29.19	20230330	3310	5.89	20231020	5550	-36.85	20221212	3310	5.89	20231020	2.43	N	048470	500	50 억		91878	N	N	0	N	00	N
16	20231129	100530	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3505	5	2	0.14	18568990	5307	14.71	3500	3510	3470	4550	2450	3500	3498.96	0.92	0	-569	3546	3522	3481	3457	3416	3535	3470	50	1050	500	2520	5	1	10000000	351	-7.64	0.49	12	0.05	-459.00	7173.00	5550	20221212	-36.85	3310	20231020	5.89	4950	-29.19	20230330	3310	5.89	20231020	5550	-36.85	20221212	3310	5.89	20231020	2.43	N	048470	500	50 억		91878	N	N	0	N	00	N
17	20231129	090527	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3500	0	3	0.00	1414000	404	1.12	3500	3500	3500	4550	2450	3500	3500.00	0.92	0	-341	3546	3522	3481	3457	3416	3535	3470	50	1050	500	2520	5	1	10000000	350	-7.63	0.49	12	0.00	-459.00	7173.00	5550	20221212	-36.94	3310	20231020	5.74	4950	-29.29	20230330	3310	5.74	20231020	5550	-36.94	20221212	3310	5.74	20231020	2.43	N	048470	500	50 억		91878	N	N	0	N	00	N
18	20231128	160529	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3500	5	2	0.14	123993210	35739	83.14	3495	3505	3440	4540	2450	3495	3468.62	0.93	0	-749	3675	3585	3520	3430	3365	3552	3397	50	1045	500	2510	5	1	10000000	350	-7.63	0.49	12	0.36	-459.00	7173.00	5550	20221212	-36.94	3310	20231020	5.74	4950	-29.29	20230330	3310	5.74	20231020	5550	-36.94	20221212	3310	5.74	20231020	2.42	N	048470	500	50 억		92627	N	N	0	N	00	N
19	20231128	150455	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3500	5	2	0.14	119992710	34596	80.48	3495	3505	3440	4540	2450	3495	3467.56	0.93	0	-765	3675	3585	3520	3430	3365	3552	3397	50	1045	500	2510	5	1	10000000	350	-7.63	0.49	12	0.35	-459.00	7173.00	5550	20221212	-36.94	3310	20231020	5.74	4950	-29.29	20230330	3310	5.74	20231020	5550	-36.94	20221212	3310	5.74	20231020	2.42	N	048470	500	50 억		92627	N	N	0	N	00	N
20	20231128	140528	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3490	-5	5	-0.14	116043630	33465	77.85	3495	3495	3440	4540	2450	3495	3466.72	0.93	0	-383	3675	3585	3520	3430	3365	3552	3397	50	1045	500	2510	5	1	10000000	349	-7.60	0.49	12	0.33	-459.00	7173.00	5550	20221212	-37.12	3310	20231020	5.44	4950	-29.49	20230330	3310	5.44	20231020	5550	-37.12	20221212	3310	5.44	20231020	2.42	N	048470	500	50 억		92627	N	N	0	N	00	N
21	20231128	130526	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3485	-10	5	-0.29	109630295	31624	73.57	3495	3495	3440	4540	2450	3495	3465.70	0.93	0	-820	3675	3585	3520	3430	3365	3552	3397	50	1045	500	2510	5	1	10000000	349	-7.59	0.49	12	0.32	-459.00	7173.00	5550	20221212	-37.21	3310	20231020	5.29	4950	-29.60	20230330	3310	5.29	20231020	5550	-37.21	20221212	3310	5.29	20231020	2.42	N	048470	500	50 억		92627	N	N	0	N	00	N
22	20231128	120526	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3475	-20	5	-0.57	99731650	28778	66.95	3495	3495	3440	4540	2450	3495	3464.43	0.93	0	-820	3675	3585	3520	3430	3365	3552	3397	50	1045	500	2510	5	1	10000000	348	-7.57	0.48	12	0.29	-459.00	7173.00	5550	20221212	-37.39	3310	20231020	4.98	4950	-29.80	20230330	3310	4.98	20231020	5550	-37.39	20221212	3310	4.98	20231020	2.42	N	048470	500	50 억		92627	N	N	0	N	00	N
23	20231128	110526	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3480	-15	5	-0.43	82697975	23854	55.49	3495	3495	3440	4540	2450	3495	3465.53	0.93	0	-830	3675	3585	3520	3430	3365	3552	3397	50	1045	500	2510	5	1	10000000	348	-7.58	0.49	12	0.24	-459.00	7173.00	5550	20221212	-37.30	3310	20231020	5.14	4950	-29.70	20230330	3310	5.14	20231020	5550	-37.30	20221212	3310	5.14	20231020	2.42	N	048470	500	50 억		92627	N	N	0	N	00	N
24	20231128	100527	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3460	-35	5	-1.00	56169345	16206	37.70	3495	3495	3440	4540	2450	3495	3463.93	0.93	0	-828	3675	3585	3520	3430	3365	3552	3397	50	1045	500	2510	5	1	10000000	346	-7.54	0.48	12	0.16	-459.00	7173.00	5550	20221212	-37.66	3310	20231020	4.53	4950	-30.10	20230330	3310	4.53	20231020	5550	-37.66	20221212	3310	4.53	20231020	2.42	N	048470	500	50 억		92627	N	N	0	N	00	N
25	20231128	090525	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3460	-35	5	-1.00	9940105	2857	6.65	3495	3495	3440	4540	2450	3495	3469.91	0.93	0	-122	3675	3585	3520	3430	3365	3552	3397	50	1045	500	2510	5	1	10000000	346	-7.54	0.48	12	0.03	-459.00	7173.00	5550	20221212	-37.66	3310	20231020	4.53	4950	-30.10	20230330	3310	4.53	20231020	5550	-37.66	20221212	3310	4.53	20231020	2.42	N	048470	500	50 억		92627	N	N	0	N	00	N
26	20231127	160525	57	100.00	KOSDAQ		금속	N	N	N	N		N	3495	-85	5	-2.37	149736050	42790	631.31	3610	3610	3455	4650	2510	3580	3499.32	0.92	0	1165	3620	3600	3575	3555	3530	3610	3565	50	1070	500	2570	5	1	10000000	350	-7.61	0.49	12	0.43	-459.00	7173.00	5550	20221212	-37.03	3310	20231020	5.59	4950	-29.39	20230330	3310	5.59	20231020	5550	-37.03	20221212	3310	5.59	20231020	2.42	N	048470	500	50 억		91709	N	N	0	N	00	N
27	20231127	150524	57	100.00	KOSDAQ		금속	N	N	N	N		N	3495	-85	5	-2.37	144102120	41176	607.49	3610	3610	3455	4650	2510	3580	3499.66	0.92	0	1181	3620	3600	3575	3555	3530	3610	3565	50	1070	500	2570	5	1	10000000	350	-7.61	0.49	12	0.41	-459.00	7173.00	5550	20221212	-37.03	3310	20231020	5.59	4950	-29.39	20230330	3310	5.59	20231020	5550	-37.03	20221212	3310	5.59	20231020	2.42	N	048470	500	50 억		91709	N	N	0	N	00	N
28	20231127	140530	57	100.00	KOSDAQ		금속	N	N	N	N		N	3495	-85	5	-2.37	134114330	38309	565.20	3610	3610	3455	4650	2510	3580	3500.86	0.92	0	1184	3620	3600	3575	3555	3530	3610	3565	50	1070	500	2570	5	1	10000000	350	-7.61	0.49	12	0.38	-459.00	7173.00	5550	20221212	-37.03	3310	20231020	5.59	4950	-29.39	20230330	3310	5.59	20231020	5550	-37.03	20221212	3310	5.59	20231020	2.42	N	048470	500	50 억		91709	N	N	0	N	00	N
29	20231127	130527	57	100.00	KOSDAQ		금속	N	N	N	N		N	3485	-95	5	-2.65	131308300	37505	553.33	3610	3610	3455	4650	2510	3580	3501.09	0.92	0	1159	3620	3600	3575	3555	3530	3610	3565	50	1070	500	2570	5	1	10000000	349	-7.59	0.49	12	0.38	-459.00	7173.00	5550	20221212	-37.21	3310	20231020	5.29	4950	-29.60	20230330	3310	5.29	20231020	5550	-37.21	20221212	3310	5.29	20231020	2.42	N	048470	500	50 억		91709	N	N	0	N	00	N
30	20231127	120527	57	100.00	KOSDAQ		금속	N	N	N	N		N	3475	-105	5	-2.93	123862180	35365	521.76	3610	3610	3455	4650	2510	3580	3502.39	0.92	0	1238	3620	3600	3575	3555	3530	3610	3565	50	1070	500	2570	5	1	10000000	348	-7.57	0.48	12	0.35	-459.00	7173.00	5550	20221212	-37.39	3310	20231020	4.98	4950	-29.80	20230330	3310	4.98	20231020	5550	-37.39	20221212	3310	4.98	20231020	2.42	N	048470	500	50 억		91709	N	N	0	N	00	N
31	20231127	110520	57	100.00	KOSDAQ		금속	N	N	N	N		N	3510	-70	5	-1.96	73392080	20866	307.85	3610	3610	3490	4650	2510	3580	3517.30	0.92	0	1005	3620	3600	3575	3555	3530	3610	3565	50	1070	500	2570	5	1	10000000	351	-7.65	0.49	12	0.21	-459.00	7173.00	5550	20221212	-36.76	3310	20231020	6.04	4950	-29.09	20230330	3310	6.04	20231020	5550	-36.76	20221212	3310	6.04	20231020	2.42	N	048470	500	50 억		91709	N	N	0	N	00	N
32	20231127	100519	57	100.00	KOSDAQ		금속	N	N	N	N		N	3550	-30	5	-0.84	62443320	17751	261.89	3610	3610	3490	4650	2510	3580	3517.74	0.92	0	891	3620	3600	3575	3555	3530	3610	3565	50	1070	500	2570	5	1	10000000	355	-7.73	0.49	12	0.18	-459.00	7173.00	5550	20221212	-36.04	3310	20231020	7.25	4950	-28.28	20230330	3310	7.25	20231020	5550	-36.04	20221212	3310	7.25	20231020	2.42	N	048470	500	50 억		91709	N	N	0	N	00	N
33	20231127	090521	57	100.00	KOSDAQ		금속	N	N	N	N		N	3580	0	3	0.00	4494760	1249	18.43	3610	3610	3580	4650	2510	3580	3598.69	0.92	0	-437	3620	3600	3575	3555	3530	3610	3565	50	1070	500	2570	5	1	10000000	358	-7.80	0.50	12	0.01	-459.00	7173.00	5550	20221212	-35.50	3310	20231020	8.16	4950	-27.68	20230330	3310	8.16	20231020	5550	-35.50	20221212	3310	8.16	20231020	2.42	N	048470	500	50 억		91709	N	N	0	N	00	N
34	20231124	160516	57	100.00	KOSDAQ		금속	N	N	N	N		N	3580	-20	5	-0.56	24157815	6778	70.87	3570	3595	3550	4680	2520	3600	3564.15	0.92	0	-34	3680	3640	3585	3545	3490	3660	3565	50	1080	500	2590	5	1	10000000	358	-7.80	0.50	12	0.07	-459.00	7173.00	5550	20221212	-35.50	3310	20231020	8.16	4950	-27.68	20230330	3310	8.16	20231020	5550	-35.50	20221212	3310	8.16	20231020	2.41	N	048470	500	50 억		91743	N	N	0	N	00	N
35	20231124	150522	57	100.00	KOSDAQ		금속	N	N	N	N		N	3560	-40	5	-1.11	23680920	6644	69.47	3570	3595	3550	4680	2520	3600	3564.26	0.92	0	-27	3680	3640	3585	3545	3490	3660	3565	50	1080	500	2590	5	1	10000000	356	-7.76	0.50	12	0.07	-459.00	7173.00	5550	20221212	-35.86	3310	20231020	7.55	4950	-28.08	20230330	3310	7.55	20231020	5550	-35.86	20221212	3310	7.55	20231020	2.41	N	048470	500	50 억		91743	N	N	0	N	00	N
36	20231124	140523	57	100.00	KOSDAQ		금속	N	N	N	N		N	3565	-35	5	-0.97	21856135	6130	64.09	3570	3595	3550	4680	2520	3600	3565.44	0.92	0	-27	3680	3640	3585	3545	3490	3660	3565	50	1080	500	2590	5	1	10000000	357	-7.77	0.50	12	0.06	-459.00	7173.00	5550	20221212	-35.77	3310	20231020	7.70	4950	-27.98	20230330	3310	7.70	20231020	5550	-35.77	20221212	3310	7.70	20231020	2.41	N	048470	500	50 억		91743	N	N	0	N	00	N
37	20231124	130520	57	100.00	KOSDAQ		금속	N	N	N	N		N	3580	-20	5	-0.56	18844420	5284	55.25	3570	3595	3560	4680	2520	3600	3566.32	0.92	0	209	3680	3640	3585	3545	3490	3660	3565	50	1080	500	2590	5	1	10000000	358	-7.80	0.50	12	0.05	-459.00	7173.00	5550	20221212	-35.50	3310	20231020	8.16	4950	-27.68	20230330	3310	8.16	20231020	5550	-35.50	20221212	3310	8.16	20231020	2.41	N	048470	500	50 억		91743	N	N	0	N	00	N
38	20231124	120524	57	100.00	KOSDAQ		금속	N	N	N	N		N	3560	-40	5	-1.11	18529380	5196	54.33	3570	3595	3560	4680	2520	3600	3566.09	0.92	0	209	3680	3640	3585	3545	3490	3660	3565	50	1080	500	2590	5	1	10000000	356	-7.76	0.50	12	0.05	-459.00	7173.00	5550	20221212	-35.86	3310	20231020	7.55	4950	-28.08	20230330	3310	7.55	20231020	5550	-35.86	20221212	3310	7.55	20231020	2.41	N	048470	500	50 억		91743	N	N	0	N	00	N
39	20231124	110521	57	100.00	KOSDAQ		금속	N	N	N	N		N	3565	-35	5	-0.97	11939420	3345	34.97	3570	3595	3560	4680	2520	3600	3569.33	0.92	0	156	3680	3640	3585	3545	3490	3660	3565	50	1080	500	2590	5	1	10000000	357	-7.77	0.50	12	0.03	-459.00	7173.00	5550	20221212	-35.77	3310	20231020	7.70	4950	-27.98	20230330	3310	7.70	20231020	5550	-35.77	20221212	3310	7.70	20231020	2.41	N	048470	500	50 억		91743	N	N	0	N	00	N
40	20231124	100520	57	100.00	KOSDAQ		금속	N	N	N	N		N	3585	-15	5	-0.42	9710025	2720	28.44	3570	3595	3560	4680	2520	3600	3569.86	0.92	0	130	3680	3640	3585	3545	3490	3660	3565	50	1080	500	2590	5	1	10000000	359	-7.81	0.50	12	0.03	-459.00	7173.00	5550	20221212	-35.41	3310	20231020	8.31	4950	-27.58	20230330	3310	8.31	20231020	5550	-35.41	20221212	3310	8.31	20231020	2.41	N	048470	500	50 억		91743	N	N	0	N	00	N
41	20231124	090520	57	100.00	KOSDAQ		금속	N	N	N	N		N	3565	-35	5	-0.97	7449340	2087	21.82	3570	3595	3565	4680	2520	3600	3569.40	0.92	0	130	3680	3640	3585	3545	3490	3660	3565	50	1080	500	2590	5	1	10000000	357	-7.77	0.50	12	0.02	-459.00	7173.00	5550	20221212	-35.77	3310	20231020	7.70	4950	-27.98	20230330	3310	7.70	20231020	5550	-35.77	20221212	3310	7.70	20231020	2.41	N	048470	500	50 억		91743	N	N	0	N	00	N
42	20231123	160514	57	100.00	KOSDAQ		금속	N	N	N	N		N	3600	25	2	0.70	33747335	9444	119.53	3575	3625	3530	4645	2505	3575	3573.42	0.93	0	-1445	3618	3596	3583	3561	3548	3590	3555	50	1070	500	2570	5	1	10000000	360	-7.84	0.50	12	0.09	-459.00	7173.00	5550	20221212	-35.14	3310	20231020	8.76	4950	-27.27	20230330	3310	8.76	20231020	5550	-35.14	20221212	3310	8.76	20231020	2.42	N	048470	500	50 억		93484	N	N	0	N	00	N
43	20231123	150533	57	100.00	KOSDAQ		금속	N	N	N	N		N	3570	-5	5	-0.14	23257565	6516	82.47	3575	3625	3530	4645	2505	3575	3569.30	0.93	0	-348	3618	3596	3583	3561	3548	3590	3555	50	1070	500	2570	5	1	10000000	357	-7.78	0.50	12	0.07	-459.00	7173.00	5550	20221212	-35.68	3310	20231020	7.85	4950	-27.88	20230330	3310	7.85	20231020	5550	-35.68	20221212	3310	7.85	20231020	2.42	N	048470	500	50 억		93484	N	N	0	N	00	N
44	20231123	140526	57	100.00	KOSDAQ		금속	N	N	N	N		N	3565	-10	5	-0.28	20328015	5694	72.07	3575	3625	3530	4645	2505	3575	3570.08	0.93	0	207	3618	3596	3583	3561	3548	3590	3555	50	1070	500	2570	5	1	10000000	357	-7.77	0.50	12	0.06	-459.00	7173.00	5550	20221212	-35.77	3310	20231020	7.70	4950	-27.98	20230330	3310	7.70	20231020	5550	-35.77	20221212	3310	7.70	20231020	2.42	N	048470	500	50 억		93484	N	N	0	N	00	N
45	20231123	130527	57	100.00	KOSDAQ		금속	N	N	N	N		N	3575	0	3	0.00	17080370	4783	60.54	3575	3625	3530	4645	2505	3575	3571.06	0.93	0	228	3618	3596	3583	3561	3548	3590	3555	50	1070	500	2570	5	1	10000000	358	-7.79	0.50	12	0.05	-459.00	7173.00	5550	20221212	-35.59	3310	20231020	8.01	4950	-27.78	20230330	3310	8.01	20231020	5550	-35.59	20221212	3310	8.01	20231020	2.42	N	048470	500	50 억		93484	N	N	0	N	00	N
46	20231123	120522	57	100.00	KOSDAQ		금속	N	N	N	N		N	3575	0	3	0.00	17080370	4783	60.54	3575	3625	3530	4645	2505	3575	3571.06	0.93	0	228	3618	3596	3583	3561	3548	3590	3555	50	1070	500	2570	5	1	10000000	358	-7.79	0.50	12	0.05	-459.00	7173.00	5550	20221212	-35.59	3310	20231020	8.01	4950	-27.78	20230330	3310	8.01	20231020	5550	-35.59	20221212	3310	8.01	20231020	2.42	N	048470	500	50 억		93484	N	N	0	N	00	N
47	20231123	110531	57	100.00	KOSDAQ		금속	N	N	N	N		N	3570	-5	5	-0.14	11042155	3094	39.16	3575	3625	3530	4645	2505	3575	3568.89	0.93	0	238	3618	3596	3583	3561	3548	3590	3555	50	1070	500	2570	5	1	10000000	357	-7.78	0.50	12	0.03	-459.00	7173.00	5550	20221212	-35.68	3310	20231020	7.85	4950	-27.88	20230330	3310	7.85	20231020	5550	-35.68	20221212	3310	7.85	20231020	2.42	N	048470	500	50 억		93484	N	N	0	N	00	N
48	20231123	100523	57	100.00	KOSDAQ		금속	N	N	N	N		N	3600	25	2	0.70	6457255	1807	22.87	3575	3625	3530	4645	2505	3575	3573.47	0.93	0	200	3618	3596	3583	3561	3548	3590	3555	50	1070	500	2570	5	1	10000000	360	-7.84	0.50	12	0.02	-459.00	7173.00	5550	20221212	-35.14	3310	20231020	8.76	4950	-27.27	20230330	3310	8.76	20231020	5550	-35.14	20221212	3310	8.76	20231020	2.42	N	048470	500	50 억		93484	N	N	0	N	00	N
49	20231123	090518	57	100.00	KOSDAQ		금속	N	N	N	N		N	3575	0	3	0.00	350010	99	1.25	3575	3575	3530	4645	2505	3575	3535.45	0.93	0	86	3618	3596	3583	3561	3548	3590	3555	50	1070	500	2570	5	1	10000000	358	-7.79	0.50	12	0.00	-459.00	7173.00	5550	20221212	-35.59	3310	20231020	8.01	4950	-27.78	20230330	3310	8.01	20231020	5550	-35.59	20221212	3310	8.01	20231020	2.42	N	048470	500	50 억		93484	N	N	0	N	00	N
50	20231122	160504	57	100.00	KOSDAQ		금속	N	N	N	N		N	3575	-15	5	-0.42	28253165	7873	133.80	3590	3605	3570	4665	2515	3590	3588.61	0.94	0	-318	3643	3616	3573	3546	3503	3630	3560	50	1075	500	2580	5	1	10000000	358	-7.79	0.50	12	0.08	-459.00	7173.00	5550	20221212	-35.59	3310	20231020	8.01	4950	-27.78	20230330	3310	8.01	20231020	5550	-35.59	20221212	3310	8.01	20231020	2.42	N	048470	500	50 억		94080	N	N	0	N	00	N
51	20231122	150513	57	100.00	KOSDAQ		금속	N	N	N	N		N	3570	-20	5	-0.56	23326815	6495	110.38	3590	3605	3570	4665	2515	3590	3591.50	0.94	0	-283	3643	3616	3573	3546	3503	3630	3560	50	1075	500	2580	5	1	10000000	357	-7.78	0.50	12	0.06	-459.00	7173.00	5550	20221212	-35.68	3310	20231020	7.85	4950	-27.88	20230330	3310	7.85	20231020	5550	-35.68	20221212	3310	7.85	20231020	2.42	N	048470	500	50 억		94080	N	N	0	N	00	N
52	20231122	140505	57	100.00	KOSDAQ		금속	N	N	N	N		N	3600	10	2	0.28	19190355	5340	90.75	3590	3605	3570	4665	2515	3590	3593.70	0.94	0	-272	3643	3616	3573	3546	3503	3630	3560	50	1075	500	2580	5	1	10000000	360	-7.84	0.50	12	0.05	-459.00	7173.00	5550	20221212	-35.14	3310	20231020	8.76	4950	-27.27	20230330	3310	8.76	20231020	5550	-35.14	20221212	3310	8.76	20231020	2.42	N	048470	500	50 억		94080	N	N	0	N	00	N
53	20231122	130524	57	100.00	KOSDAQ		금속	N	N	N	N		N	3590	0	3	0.00	16348030	4549	77.31	3590	3605	3570	4665	2515	3590	3593.76	0.94	0	-579	3643	3616	3573	3546	3503	3630	3560	50	1075	500	2580	5	1	10000000	359	-7.82	0.50	12	0.05	-459.00	7173.00	5550	20221212	-35.32	3310	20231020	8.46	4950	-27.47	20230330	3310	8.46	20231020	5550	-35.32	20221212	3310	8.46	20231020	2.42	N	048470	500	50 억		94080	N	N	0	N	00	N
54	20231122	120526	57	100.00	KOSDAQ		금속	N	N	N	N		N	3595	5	2	0.14	15184790	4225	71.80	3590	3605	3570	4665	2515	3590	3594.03	0.94	0	-578	3643	3616	3573	3546	3503	3630	3560	50	1075	500	2580	5	1	10000000	360	-7.83	0.50	12	0.04	-459.00	7173.00	5550	20221212	-35.23	3310	20231020	8.61	4950	-27.37	20230330	3310	8.61	20231020	5550	-35.23	20221212	3310	8.61	20231020	2.42	N	048470	500	50 억		94080	N	N	0	N	00	N
55	20231122	110547	57	100.00	KOSDAQ		금속	N	N	N	N		N	3600	10	2	0.28	14906125	4147	70.48	3590	3605	3570	4665	2515	3590	3594.44	0.94	0	-578	3643	3616	3573	3546	3503	3630	3560	50	1075	500	2580	5	1	10000000	360	-7.84	0.50	12	0.04	-459.00	7173.00	5550	20221212	-35.14	3310	20231020	8.76	4950	-27.27	20230330	3310	8.76	20231020	5550	-35.14	20221212	3310	8.76	20231020	2.42	N	048470	500	50 억		94080	N	N	0	N	00	N
56	20231122	100533	57	100.00	KOSDAQ		금속	N	N	N	N		N	3575	-15	5	-0.42	12155060	3382	57.48	3590	3605	3575	4665	2515	3590	3594.04	0.94	0	-680	3643	3616	3573	3546	3503	3630	3560	50	1075	500	2580	5	1	10000000	358	-7.79	0.50	12	0.03	-459.00	7173.00	5550	20221212	-35.59	3310	20231020	8.01	4950	-27.78	20230330	3310	8.01	20231020	5550	-35.59	20221212	3310	8.01	20231020	2.42	N	048470	500	50 억		94080	N	N	0	N	00	N
57	20231122	090506	57	100.00	KOSDAQ		금속	N	N	N	N		N	3590	0	3	0.00	111290	31	0.53	3590	3590	3590	4665	2515	3590	3590.00	0.94	0	-27	3643	3616	3573	3546	3503	3630	3560	50	1075	500	2580	5	1	10000000	359	-7.82	0.50	12	0.00	-459.00	7173.00	5550	20221212	-35.32	3310	20231020	8.46	4950	-27.47	20230330	3310	8.46	20231020	5550	-35.32	20221212	3310	8.46	20231020	2.42	N	048470	500	50 억		94080	N	N	0	N	00	N
58	20231121	160508	57	100.00	KOSDAQ		금속	N	N	N	N		N	3590	10	2	0.28	21022150	5884	48.85	3555	3600	3530	4650	2510	3580	3572.77	0.94	0	425	3630	3605	3555	3530	3480	3617	3542	50	1070	500	2570	5	1	10000000	359	-7.82	0.50	12	0.06	-459.00	7173.00	5550	20221212	-35.32	3310	20231020	8.46	4950	-27.47	20230330	3310	8.46	20231020	5550	-35.32	20221212	3310	8.46	20231020	2.42	N	048470	500	50 억		93655	N	N	0	N	00	N
59	20231121	150510	57	100.00	KOSDAQ		금속	N	N	N	N		N	3585	5	2	0.14	19711990	5518	45.81	3555	3600	3530	4650	2510	3580	3572.31	0.94	0	400	3630	3605	3555	3530	3480	3617	3542	50	1070	500	2570	5	1	10000000	359	-7.81	0.50	12	0.06	-459.00	7173.00	5550	20221212	-35.41	3310	20231020	8.31	4950	-27.58	20230330	3310	8.31	20231020	5550	-35.41	20221212	3310	8.31	20231020	2.42	N	048470	500	50 억		93655	N	N	0	N	00	N
60	20231121	140504	57	100.00	KOSDAQ		금속	N	N	N	N		N	3585	5	2	0.14	18262675	5114	42.46	3555	3600	3530	4650	2510	3580	3571.11	0.94	0	407	3630	3605	3555	3530	3480	3617	3542	50	1070	500	2570	5	1	10000000	359	-7.81	0.50	12	0.05	-459.00	7173.00	5550	20221212	-35.41	3310	20231020	8.31	4950	-27.58	20230330	3310	8.31	20231020	5550	-35.41	20221212	3310	8.31	20231020	2.42	N	048470	500	50 억		93655	N	N	0	N	00	N
61	20231121	130502	57	100.00	KOSDAQ		금속	N	N	N	N		N	3590	10	2	0.28	18072530	5061	42.02	3555	3600	3530	4650	2510	3580	3570.94	0.94	0	407	3630	3605	3555	3530	3480	3617	3542	50	1070	500	2570	5	1	10000000	359	-7.82	0.50	12	0.05	-459.00	7173.00	5550	20221212	-35.32	3310	20231020	8.46	4950	-27.47	20230330	3310	8.46	20231020	5550	-35.32	20221212	3310	8.46	20231020	2.42	N	048470	500	50 억		93655	N	N	0	N	00	N
62	20231121	120501	57	100.00	KOSDAQ		금속	N	N	N	N		N	3570	-10	5	-0.28	13705510	3842	31.90	3555	3600	3530	4650	2510	3580	3567.29	0.94	0	336	3630	3605	3555	3530	3480	3617	3542	50	1070	500	2570	5	1	10000000	357	-7.78	0.50	12	0.04	-459.00	7173.00	5550	20221212	-35.68	3310	20231020	7.85	4950	-27.88	20230330	3310	7.85	20231020	5550	-35.68	20221212	3310	7.85	20231020	2.42	N	048470	500	50 억		93655	N	N	0	N	00	N
63	20231121	110501	57	100.00	KOSDAQ		금속	N	N	N	N		N	3600	20	2	0.56	8117535	2279	18.92	3555	3600	3530	4650	2510	3580	3561.88	0.94	0	216	3630	3605	3555	3530	3480	3617	3542	50	1070	500	2570	5	1	10000000	360	-7.84	0.50	12	0.02	-459.00	7173.00	5550	20221212	-35.14	3310	20231020	8.76	4950	-27.27	20230330	3310	8.76	20231020	5550	-35.14	20221212	3310	8.76	20231020	2.42	N	048470	500	50 억		93655	N	N	0	N	00	N
64	20231121	100450	57	100.00	KOSDAQ		금속	N	N	N	N		N	3580	0	3	0.00	6193515	1743	14.47	3555	3580	3530	4650	2510	3580	3553.36	0.94	0	153	3630	3605	3555	3530	3480	3617	3542	50	1070	500	2570	5	1	10000000	358	-7.80	0.50	12	0.02	-459.00	7173.00	5550	20221212	-35.50	3310	20231020	8.16	4950	-27.68	20230330	3310	8.16	20231020	5550	-35.50	20221212	3310	8.16	20231020	2.42	N	048470	500	50 억		93655	N	N	0	N	00	N
65	20231121	090455	57	100.00	KOSDAQ		금속	N	N	N	N		N	3575	-5	5	-0.14	935005	263	2.18	3555	3575	3555	4650	2510	3580	3555.15	0.94	0	-36	3630	3605	3555	3530	3480	3617	3542	50	1070	500	2570	5	1	10000000	358	-7.79	0.50	12	0.00	-459.00	7173.00	5550	20221212	-35.59	3310	20231020	8.01	4950	-27.78	20230330	3310	8.01	20231020	5550	-35.59	20221212	3310	8.01	20231020	2.42	N	048470	500	50 억		93655	N	N	0	N	00	N
66	20231120	160459	57	100.00	KOSDAQ		금속	N	N	N	N		N	3580	45	2	1.27	42665220	12045	138.59	3535	3580	3505	4595	2475	3535	3542.15	0.93	0	731	3628	3581	3548	3501	3468	3565	3485	50	1060	500	2540	5	1	10000000	358	-7.80	0.50	12	0.12	-459.00	7173.00	5550	20221212	-35.50	3310	20231020	8.16	4950	-27.68	20230330	3310	8.16	20231020	5550	-35.50	20221212	3310	8.16	20231020	2.47	N	048470	500	50 억		92829	N	N	0	N	00	N
67	20231120	150502	57	100.00	KOSDAQ		금속	N	N	N	N		N	3560	25	2	0.71	39931040	11279	129.78	3535	3565	3505	4595	2475	3535	3540.30	0.93	0	425	3628	3581	3548	3501	3468	3565	3485	50	1060	500	2540	5	1	10000000	356	-7.76	0.50	12	0.11	-459.00	7173.00	5550	20221212	-35.86	3310	20231020	7.55	4950	-28.08	20230330	3310	7.55	20231020	5550	-35.86	20221212	3310	7.55	20231020	2.47	N	048470	500	50 억		92829	N	N	0	N	00	N
68	20231120	140502	57	100.00	KOSDAQ		금속	N	N	N	N		N	3550	15	2	0.42	32642925	9227	106.17	3535	3550	3505	4595	2475	3535	3537.76	0.93	0	414	3628	3581	3548	3501	3468	3565	3485	50	1060	500	2540	5	1	10000000	355	-7.73	0.49	12	0.09	-459.00	7173.00	5550	20221212	-36.04	3310	20231020	7.25	4950	-28.28	20230330	3310	7.25	20231020	5550	-36.04	20221212	3310	7.25	20231020	2.47	N	048470	500	50 억		92829	N	N	0	N	00	N
69	20231120	130458	57	100.00	KOSDAQ		금속	N	N	N	N		N	3545	10	2	0.28	17712380	5021	57.77	3535	3550	3505	4595	2475	3535	3527.66	0.93	0	415	3628	3581	3548	3501	3468	3565	3485	50	1060	500	2540	5	1	10000000	355	-7.72	0.49	12	0.05	-459.00	7173.00	5550	20221212	-36.13	3310	20231020	7.10	4950	-28.38	20230330	3310	7.10	20231020	5550	-36.13	20221212	3310	7.10	20231020	2.47	N	048470	500	50 억		92829	N	N	0	N	00	N
70	20231120	120459	57	100.00	KOSDAQ		금속	N	N	N	N		N	3545	10	2	0.28	16957975	4808	55.32	3535	3550	3505	4595	2475	3535	3527.03	0.93	0	415	3628	3581	3548	3501	3468	3565	3485	50	1060	500	2540	5	1	10000000	355	-7.72	0.49	12	0.05	-459.00	7173.00	5550	20221212	-36.13	3310	20231020	7.10	4950	-28.38	20230330	3310	7.10	20231020	5550	-36.13	20221212	3310	7.10	20231020	2.47	N	048470	500	50 억		92829	N	N	0	N	00	N
71	20231120	110458	57	100.00	KOSDAQ		금속	N	N	N	N		N	3550	15	2	0.42	15776055	4475	51.49	3535	3550	3505	4595	2475	3535	3525.38	0.93	0	415	3628	3581	3548	3501	3468	3565	3485	50	1060	500	2540	5	1	10000000	355	-7.73	0.49	12	0.04	-459.00	7173.00	5550	20221212	-36.04	3310	20231020	7.25	4950	-28.28	20230330	3310	7.25	20231020	5550	-36.04	20221212	3310	7.25	20231020	2.47	N	048470	500	50 억		92829	N	N	0	N	00	N
72	20231120	100456	57	100.00	KOSDAQ		금속	N	N	N	N		N	3540	5	2	0.14	12467455	3542	40.75	3535	3540	3505	4595	2475	3535	3519.89	0.93	0	416	3628	3581	3548	3501	3468	3565	3485	50	1060	500	2540	5	1	10000000	354	-7.71	0.49	12	0.04	-459.00	7173.00	5550	20221212	-36.22	3310	20231020	6.95	4950	-28.48	20230330	3310	6.95	20231020	5550	-36.22	20221212	3310	6.95	20231020	2.47	N	048470	500	50 억		92829	N	N	0	N	00	N
73	20231120	090501	57	100.00	KOSDAQ		금속	N	N	N	N		N	3525	-10	5	-0.28	4790940	1360	15.65	3535	3535	3505	4595	2475	3535	3522.75	0.93	0	36	3628	3581	3548	3501	3468	3565	3485	50	1060	500	2540	5	1	10000000	353	-7.68	0.49	12	0.01	-459.00	7173.00	5550	20221212	-36.49	3310	20231020	6.50	4950	-28.79	20230330	3310	6.50	20231020	5550	-36.49	20221212	3310	6.50	20231020	2.47	N	048470	500	50 억		92829	N	N	0	N	00	N
74	20231117	160510	57	100.00	KOSDAQ		금속	N	N	N	N		N	3535	-35	5	-0.98	30535730	8606	55.85	3570	3595	3515	4640	2500	3570	3548.19	0.94	0	-1516	3630	3600	3550	3520	3470	3615	3535	50	1070	500	2570	5	1	10000000	354	-7.70	0.49	12	0.09	-459.00	7173.00	5550	20221212	-36.31	3310	20231020	6.80	4950	-28.59	20230330	3310	6.80	20231020	5550	-36.31	20221212	3310	6.80	20231020	2.48	N	048470	500	50 억		94345	N	N	0	N	00	N
75	20231117	150513	57	100.00	KOSDAQ		금속	N	N	N	N		N	3530	-40	5	-1.12	26256575	7393	47.98	3570	3595	3515	4640	2500	3570	3551.55	0.94	0	-1510	3630	3600	3550	3520	3470	3615	3535	50	1070	500	2570	5	1	10000000	353	-7.69	0.49	12	0.07	-459.00	7173.00	5550	20221212	-36.40	3310	20231020	6.65	4950	-28.69	20230330	3310	6.65	20231020	5550	-36.40	20221212	3310	6.65	20231020	2.48	N	048470	500	50 억		94345	N	N	0	N	00	N
76	20231117	140511	57	100.00	KOSDAQ		금속	N	N	N	N		N	3565	-5	5	-0.14	25873995	7285	47.28	3570	3595	3515	4640	2500	3570	3551.68	0.94	0	-1484	3630	3600	3550	3520	3470	3615	3535	50	1070	500	2570	5	1	10000000	357	-7.77	0.50	12	0.07	-459.00	7173.00	5550	20221212	-35.77	3310	20231020	7.70	4950	-27.98	20230330	3310	7.70	20231020	5550	-35.77	20221212	3310	7.70	20231020	2.48	N	048470	500	50 억		94345	N	N	0	N	00	N
77	20231117	130509	57	100.00	KOSDAQ		금속	N	N	N	N		N	3555	-15	5	-0.42	22154020	6240	40.50	3570	3595	3515	4640	2500	3570	3550.32	0.94	0	-1478	3630	3600	3550	3520	3470	3615	3535	50	1070	500	2570	5	1	10000000	356	-7.75	0.50	12	0.06	-459.00	7173.00	5550	20221212	-35.95	3310	20231020	7.40	4950	-28.18	20230330	3310	7.40	20231020	5550	-35.95	20221212	3310	7.40	20231020	2.48	N	048470	500	50 억		94345	N	N	0	N	00	N
78	20231117	120510	57	100.00	KOSDAQ		금속	N	N	N	N		N	3555	-15	5	-0.42	20415785	5751	37.32	3570	3595	3515	4640	2500	3570	3549.95	0.94	0	-1117	3630	3600	3550	3520	3470	3615	3535	50	1070	500	2570	5	1	10000000	356	-7.75	0.50	12	0.06	-459.00	7173.00	5550	20221212	-35.95	3310	20231020	7.40	4950	-28.18	20230330	3310	7.40	20231020	5550	-35.95	20221212	3310	7.40	20231020	2.48	N	048470	500	50 억		94345	N	N	0	N	00	N
79	20231117	110512	57	100.00	KOSDAQ		금속	N	N	N	N		N	3540	-30	5	-0.84	18027900	5079	32.96	3570	3595	3515	4640	2500	3570	3549.50	0.94	0	-1055	3630	3600	3550	3520	3470	3615	3535	50	1070	500	2570	5	1	10000000	354	-7.71	0.49	12	0.05	-459.00	7173.00	5550	20221212	-36.22	3310	20231020	6.95	4950	-28.48	20230330	3310	6.95	20231020	5550	-36.22	20221212	3310	6.95	20231020	2.48	N	048470	500	50 억		94345	N	N	0	N	00	N
80	20231117	100511	57	100.00	KOSDAQ		금속	N	N	N	N		N	3550	-20	5	-0.56	15048050	4237	27.50	3570	3595	3540	4640	2500	3570	3551.58	0.94	0	-1053	3630	3600	3550	3520	3470	3615	3535	50	1070	500	2570	5	1	10000000	355	-7.73	0.49	12	0.04	-459.00	7173.00	5550	20221212	-36.04	3310	20231020	7.25	4950	-28.28	20230330	3310	7.25	20231020	5550	-36.04	20221212	3310	7.25	20231020	2.48	N	048470	500	50 억		94345	N	N	0	N	00	N
81	20231117	090512	57	100.00	KOSDAQ		금속	N	N	N	N		N	3595	25	2	0.70	5230115	1465	9.51	3570	3595	3570	4640	2500	3570	3570.04	0.94	0	-296	3630	3600	3550	3520	3470	3615	3535	50	1070	500	2570	5	1	10000000	360	-7.83	0.50	12	0.01	-459.00	7173.00	5550	20221212	-35.23	3310	20231020	8.61	4950	-27.37	20230330	3310	8.61	20231020	5550	-35.23	20221212	3310	8.61	20231020	2.48	N	048470	500	50 억		94345	N	N	0	N	00	N
82	20231116	160508	57	100.00	KOSDAQ		금속	N	N	N	N		N	3550	55	2	1.57	51712235	14590	89.14	3555	3580	3500	4540	2450	3495	3544.36	0.90	0	3234	3551	3522	3486	3457	3421	3537	3472	50	1045	500	2510	5	1	10000000	355	-7.73	0.49	12	0.15	-459.00	7173.00	5550	20221212	-36.04	3310	20231020	7.25	4950	-28.28	20230330	3310	7.25	20231020	5550	-36.04	20221212	3310	7.25	20231020	2.51	N	048470	500	50 억		90389	N	N	0	N	00	N
83	20231116	150508	57	100.00	KOSDAQ		금속	N	N	N	N		N	3560	65	2	1.86	45905200	12956	79.15	3555	3580	3500	4540	2450	3495	3543.16	0.90	0	2012	3551	3522	3486	3457	3421	3537	3472	50	1045	500	2510	5	1	10000000	356	-7.76	0.50	12	0.13	-459.00	7173.00	5550	20221212	-35.86	3310	20231020	7.55	4950	-28.08	20230330	3310	7.55	20231020	5550	-35.86	20221212	3310	7.55	20231020	2.51	N	048470	500	50 억		90389	N	N	0	N	00	N
84	20231116	140455	57	100.00	KOSDAQ		금속	N	N	N	N		N	3580	85	2	2.43	40763120	11516	70.36	3555	3580	3500	4540	2450	3495	3539.69	0.90	0	1967	3551	3522	3486	3457	3421	3537	3472	50	1045	500	2510	5	1	10000000	358	-7.80	0.50	12	0.12	-459.00	7173.00	5550	20221212	-35.50	3310	20231020	8.16	4950	-27.68	20230330	3310	8.16	20231020	5550	-35.50	20221212	3310	8.16	20231020	2.51	N	048470	500	50 억		90389	N	N	0	N	00	N
85	20231116	130508	57	100.00	KOSDAQ		금속	N	N	N	N		N	3530	35	2	1.00	36831200	10410	63.60	3555	3560	3500	4540	2450	3495	3538.06	0.90	0	1061	3551	3522	3486	3457	3421	3537	3472	50	1045	500	2510	5	1	10000000	353	-7.69	0.49	12	0.10	-459.00	7173.00	5550	20221212	-36.40	3310	20231020	6.65	4950	-28.69	20230330	3310	6.65	20231020	5550	-36.40	20221212	3310	6.65	20231020	2.51	N	048470	500	50 억		90389	N	N	0	N	00	N
86	20231116	120510	57	100.00	KOSDAQ		금속	N	N	N	N		N	3550	55	2	1.57	28638275	8090	49.43	3555	3560	3500	4540	2450	3495	3539.96	0.90	0	1173	3551	3522	3486	3457	3421	3537	3472	50	1045	500	2510	5	1	10000000	355	-7.73	0.49	12	0.08	-459.00	7173.00	5550	20221212	-36.04	3310	20231020	7.25	4950	-28.28	20230330	3310	7.25	20231020	5550	-36.04	20221212	3310	7.25	20231020	2.51	N	048470	500	50 억		90389	N	N	0	N	00	N
87	20231116	110506	57	100.00	KOSDAQ		금속	N	N	N	N		N	3530	35	2	1.00	23362120	6602	40.33	3555	3560	3500	4540	2450	3495	3538.64	0.90	0	-179	3551	3522	3486	3457	3421	3537	3472	50	1045	500	2510	5	1	10000000	353	-7.69	0.49	12	0.07	-459.00	7173.00	5550	20221212	-36.40	3310	20231020	6.65	4950	-28.69	20230330	3310	6.65	20231020	5550	-36.40	20221212	3310	6.65	20231020	2.51	N	048470	500	50 억		90389	N	N	0	N	00	N
88	20231116	100506	57	100.00	KOSDAQ		금속	N	N	N	N		N	3515	20	2	0.57	1056140	299	1.83	3555	3555	3500	4540	2450	3495	3532.24	0.90	0	15	3551	3522	3486	3457	3421	3537	3472	50	1045	500	2510	5	1	10000000	352	-7.66	0.49	12	0.00	-459.00	7173.00	5550	20221212	-36.67	3310	20231020	6.19	4950	-28.99	20230330	3310	6.19	20231020	5550	-36.67	20221212	3310	6.19	20231020	2.51	N	048470	500	50 억		90389	N	N	0	N	00	N
89	20231116	090506	57	100.00	KOSDAQ		금속	N	N	N	N		N	3495	0	3	0.00	0	0	0.00	0	0	0	4540	2450	3495	0.00	0.90	0	0	3551	3522	3486	3457	3421	3537	3472	50	1045	500	2510	5	1	10000000	350	-7.61	0.49	12	0.00	-459.00	7173.00	5550	20221212	-37.03	3310	20231020	5.59	4950	-29.39	20230330	3310	5.59	20231020	5550	-37.03	20221212	3310	5.59	20231020	2.51	N	048470	500	50 억		90389	N	N	0	N	00	N
90	20231115	160437	57	100.00	KOSDAQ		금속	N	N	N	N		N	3495	50	2	1.45	56931025	16364	162.49	3460	3515	3450	4475	2415	3445	3479.04	0.84	0	6622	3505	3475	3425	3395	3345	3490	3410	50	1030	500	2480	5	1	10000000	350	-7.61	0.49	12	0.16	-459.00	7173.00	5550	20221212	-37.03	3310	20231020	5.59	4950	-29.39	20230330	3310	5.59	20231020	5550	-37.03	20221212	3310	5.59	20231020	2.46	N	048470	500	50 억		83731	N	N	0	N	00	N
91	20231115	150514	57	100.00	KOSDAQ		금속	N	N	N	N		N	3500	55	2	1.60	54822505	15762	156.51	3460	3515	3450	4475	2415	3445	3478.14	0.84	0	6316	3505	3475	3425	3395	3345	3490	3410	50	1030	500	2480	5	1	10000000	350	-7.63	0.49	12	0.16	-459.00	7173.00	5550	20221212	-36.94	3310	20231020	5.74	4950	-29.29	20230330	3310	5.74	20231020	5550	-36.94	20221212	3310	5.74	20231020	2.46	N	048470	500	50 억		83731	N	N	0	N	00	N
92	20231115	140516	57	100.00	KOSDAQ		금속	N	N	N	N		N	3510	65	2	1.89	53244070	15312	152.04	3460	3515	3450	4475	2415	3445	3477.28	0.84	0	5906	3505	3475	3425	3395	3345	3490	3410	50	1030	500	2480	5	1	10000000	351	-7.65	0.49	12	0.15	-459.00	7173.00	5550	20221212	-36.76	3310	20231020	6.04	4950	-29.09	20230330	3310	6.04	20231020	5550	-36.76	20221212	3310	6.04	20231020	2.46	N	048470	500	50 억		83731	N	N	0	N	00	N
93	20231115	130514	57	100.00	KOSDAQ		금속	N	N	N	N		N	3475	30	2	0.87	18573415	5344	53.06	3460	3495	3450	4475	2415	3445	3475.56	0.84	0	3026	3505	3475	3425	3395	3345	3490	3410	50	1030	500	2480	5	1	10000000	348	-7.57	0.48	12	0.05	-459.00	7173.00	5550	20221212	-37.39	3310	20231020	4.98	4950	-29.80	20230330	3310	4.98	20231020	5550	-37.39	20221212	3310	4.98	20231020	2.46	N	048470	500	50 억		83731	N	N	0	N	00	N
94	20231115	120516	57	100.00	KOSDAQ		금속	N	N	N	N		N	3495	50	2	1.45	17678410	5087	50.51	3460	3495	3450	4475	2415	3445	3475.21	0.84	0	2976	3505	3475	3425	3395	3345	3490	3410	50	1030	500	2480	5	1	10000000	350	-7.61	0.49	12	0.05	-459.00	7173.00	5550	20221212	-37.03	3310	20231020	5.59	4950	-29.39	20230330	3310	5.59	20231020	5550	-37.03	20221212	3310	5.59	20231020	2.46	N	048470	500	50 억		83731	N	N	0	N	00	N
95	20231115	110519	57	100.00	KOSDAQ		금속	N	N	N	N		N	3465	20	2	0.58	15944185	4590	45.58	3460	3490	3450	4475	2415	3445	3473.68	0.84	0	2673	3505	3475	3425	3395	3345	3490	3410	50	1030	500	2480	5	1	10000000	347	-7.55	0.48	12	0.05	-459.00	7173.00	5550	20221212	-37.57	3310	20231020	4.68	4950	-30.00	20230330	3310	4.68	20231020	5550	-37.57	20221212	3310	4.68	20231020	2.46	N	048470	500	50 억		83731	N	N	0	N	00	N
96	20231115	100517	57	100.00	KOSDAQ		금속	N	N	N	N		N	3460	15	2	0.44	5628075	1626	16.15	3460	3480	3450	4475	2415	3445	3461.30	0.84	0	653	3505	3475	3425	3395	3345	3490	3410	50	1030	500	2480	5	1	10000000	346	-7.54	0.48	12	0.02	-459.00	7173.00	5550	20221212	-37.66	3310	20231020	4.53	4950	-30.10	20230330	3310	4.53	20231020	5550	-37.66	20221212	3310	4.53	20231020	2.46	N	048470	500	50 억		83731	N	N	0	N	00	N
97	20231115	090511	57	100.00	KOSDAQ		금속	N	N	N	N		N	3450	5	2	0.15	764480	221	2.19	3460	3460	3450	4475	2415	3445	3459.19	0.84	0	-31	3505	3475	3425	3395	3345	3490	3410	50	1030	500	2480	5	1	10000000	345	-7.52	0.48	12	0.00	-459.00	7173.00	5550	20221212	-37.84	3310	20231020	4.23	4950	-30.30	20230330	3310	4.23	20231020	5550	-37.84	20221212	3310	4.23	20231020	2.46	N	048470	500	50 억		83731	N	N	0	N	00	N
98	20231114	160506	57	100.00	KOSDAQ		금속	N	N	N	N		N	3445	50	2	1.47	34483320	10052	40.05	3375	3455	3375	4410	2380	3395	3430.46	0.78	0	5728	3505	3450	3420	3365	3335	3435	3350	50	1015	500	2440	5	1	10000000	345	-7.51	0.48	12	0.10	-459.00	7173.00	5550	20221212	-37.93	3310	20231020	4.08	4950	-30.40	20230330	3310	4.08	20231020	5550	-37.93	20221212	3310	4.08	20231020	2.45	N	048470	500	50 억		78003	N	N	0	N	00	N
99	20231114	150506	57	100.00	KOSDAQ		금속	N	N	N	N		N	3445	50	2	1.47	29705710	8667	34.54	3375	3455	3375	4410	2380	3395	3427.45	0.78	0	4385	3505	3450	3420	3365	3335	3435	3350	50	1015	500	2440	5	1	10000000	345	-7.51	0.48	12	0.09	-459.00	7173.00	5550	20221212	-37.93	3310	20231020	4.08	4950	-30.40	20230330	3310	4.08	20231020	5550	-37.93	20221212	3310	4.08	20231020	2.45	N	048470	500	50 억		78003	N	N	0	N	00	N
100	20231114	140506	57	100.00	KOSDAQ		금속	N	N	N	N		N	3445	50	2	1.47	26502975	7736	30.83	3375	3455	3375	4410	2380	3395	3425.93	0.78	0	4105	3505	3450	3420	3365	3335	3435	3350	50	1015	500	2440	5	1	10000000	345	-7.51	0.48	12	0.08	-459.00	7173.00	5550	20221212	-37.93	3310	20231020	4.08	4950	-30.40	20230330	3310	4.08	20231020	5550	-37.93	20221212	3310	4.08	20231020	2.45	N	048470	500	50 억		78003	N	N	0	N	00	N
101	20231114	130508	57	100.00	KOSDAQ		금속	N	N	N	N		N	3440	45	2	1.33	25999185	7590	30.24	3375	3455	3375	4410	2380	3395	3425.45	0.78	0	4065	3505	3450	3420	3365	3335	3435	3350	50	1015	500	2440	5	1	10000000	344	-7.49	0.48	12	0.08	-459.00	7173.00	5550	20221212	-38.02	3310	20231020	3.93	4950	-30.51	20230330	3310	3.93	20231020	5550	-38.02	20221212	3310	3.93	20231020	2.45	N	048470	500	50 억		78003	N	N	0	N	00	N
102	20231114	120508	57	100.00	KOSDAQ		금속	N	N	N	N		N	3455	60	2	1.77	23715025	6926	27.60	3375	3455	3375	4410	2380	3395	3424.06	0.78	0	3527	3505	3450	3420	3365	3335	3435	3350	50	1015	500	2440	5	1	10000000	346	-7.53	0.48	12	0.07	-459.00	7173.00	5550	20221212	-37.75	3310	20231020	4.38	4950	-30.20	20230330	3310	4.38	20231020	5550	-37.75	20221212	3310	4.38	20231020	2.45	N	048470	500	50 억		78003	N	N	0	N	00	N
103	20231114	110513	57	100.00	KOSDAQ		금속	N	N	N	N		N	3440	45	2	1.33	16567715	4844	19.30	3375	3445	3375	4410	2380	3395	3420.25	0.78	0	3178	3505	3450	3420	3365	3335	3435	3350	50	1015	500	2440	5	1	10000000	344	-7.49	0.48	12	0.05	-459.00	7173.00	5550	20221212	-38.02	3310	20231020	3.93	4950	-30.51	20230330	3310	3.93	20231020	5550	-38.02	20221212	3310	3.93	20231020	2.45	N	048470	500	50 억		78003	N	N	0	N	00	N
104	20231114	100509	57	100.00	KOSDAQ		금속	N	N	N	N		N	3405	10	2	0.29	4865485	1429	5.69	3375	3420	3375	4410	2380	3395	3404.82	0.78	0	965	3505	3450	3420	3365	3335	3435	3350	50	1015	500	2440	5	1	10000000	341	-7.42	0.47	12	0.01	-459.00	7173.00	5550	20221212	-38.65	3310	20231020	2.87	4950	-31.21	20230330	3310	2.87	20231020	5550	-38.65	20221212	3310	2.87	20231020	2.45	N	048470	500	50 억		78003	N	N	0	N	00	N
105	20231114	090503	57	100.00	KOSDAQ		금속	N	N	N	N		N	3400	5	2	0.15	1562235	461	1.84	3375	3400	3375	4410	2380	3395	3388.80	0.78	0	182	3505	3450	3420	3365	3335	3435	3350	50	1015	500	2440	5	1	10000000	340	-7.41	0.47	12	0.00	-459.00	7173.00	5550	20221212	-38.74	3310	20231020	2.72	4950	-31.31	20230330	3310	2.72	20231020	5550	-38.74	20221212	3310	2.72	20231020	2.45	N	048470	500	50 억		78003	N	N	0	N	00	N
106	20231113	160500	57	100.00	KOSDAQ		금속	N	N	N	N		N	3395	-60	5	-1.74	84569960	24795	180.04	3450	3475	3390	4490	2420	3455	3410.97	0.85	0	-7189	3525	3490	3465	3430	3405	3477	3417	50	1035	500	2480	5	1	10000000	340	-7.40	0.47	12	0.25	-459.00	7173.00	5550	20221212	-38.83	3310	20231020	2.57	4950	-31.41	20230330	3310	2.57	20231020	5550	-38.83	20221212	3310	2.57	20231020	2.46	N	048470	500	50 억		85120	N	N	0	N	00	N
107	20231113	150459	57	100.00	KOSDAQ		금속	N	N	N	N		N	3390	-65	5	-1.88	76747845	22491	163.31	3450	3475	3390	4490	2420	3455	3412.38	0.85	0	-7129	3525	3490	3465	3430	3405	3477	3417	50	1035	500	2480	5	1	10000000	339	-7.39	0.47	12	0.22	-459.00	7173.00	5550	20221212	-38.92	3310	20231020	2.42	4950	-31.52	20230330	3310	2.42	20231020	5550	-38.92	20221212	3310	2.42	20231020	2.46	N	048470	500	50 억		85120	N	N	0	N	00	N
108	20231113	140458	57	100.00	KOSDAQ		금속	N	N	N	N		N	3400	-55	5	-1.59	58139735	17012	123.53	3450	3475	3395	4490	2420	3455	3417.57	0.85	0	-6172	3525	3490	3465	3430	3405	3477	3417	50	1035	500	2480	5	1	10000000	340	-7.41	0.47	12	0.17	-459.00	7173.00	5550	20221212	-38.74	3310	20231020	2.72	4950	-31.31	20230330	3310	2.72	20231020	5550	-38.74	20221212	3310	2.72	20231020	2.46	N	048470	500	50 억		85120	N	N	0	N	00	N
109	20231113	130457	57	100.00	KOSDAQ		금속	N	N	N	N		N	3395	-60	5	-1.74	56968175	16667	121.02	3450	3475	3395	4490	2420	3455	3418.02	0.85	0	-6172	3525	3490	3465	3430	3405	3477	3417	50	1035	500	2480	5	1	10000000	340	-7.40	0.47	12	0.17	-459.00	7173.00	5550	20221212	-38.83	3310	20231020	2.57	4950	-31.41	20230330	3310	2.57	20231020	5550	-38.83	20221212	3310	2.57	20231020	2.46	N	048470	500	50 억		85120	N	N	0	N	00	N
110	20231113	120458	57	100.00	KOSDAQ		금속	N	N	N	N		N	3415	-40	5	-1.16	28227455	8229	59.75	3450	3475	3415	4490	2420	3455	3430.24	0.85	0	-455	3525	3490	3465	3430	3405	3477	3417	50	1035	500	2480	5	1	10000000	342	-7.44	0.48	12	0.08	-459.00	7173.00	5550	20221212	-38.47	3310	20231020	3.17	4950	-31.01	20230330	3310	3.17	20231020	5550	-38.47	20221212	3310	3.17	20231020	2.46	N	048470	500	50 억		85120	N	N	0	N	00	N
111	20231113	110457	57	100.00	KOSDAQ		금속	N	N	N	N		N	3435	-20	5	-0.58	23490795	6842	49.68	3450	3475	3415	4490	2420	3455	3433.32	0.85	0	-455	3525	3490	3465	3430	3405	3477	3417	50	1035	500	2480	5	1	10000000	344	-7.48	0.48	12	0.07	-459.00	7173.00	5550	20221212	-38.11	3310	20231020	3.78	4950	-30.61	20230330	3310	3.78	20231020	5550	-38.11	20221212	3310	3.78	20231020	2.46	N	048470	500	50 억		85120	N	N	0	N	00	N
112	20231113	100455	57	100.00	KOSDAQ		금속	N	N	N	N		N	3420	-35	5	-1.01	17588490	5116	37.15	3450	3475	3420	4490	2420	3455	3437.94	0.85	0	-441	3525	3490	3465	3430	3405	3477	3417	50	1035	500	2480	5	1	10000000	342	-7.45	0.48	12	0.05	-459.00	7173.00	5550	20221212	-38.38	3310	20231020	3.32	4950	-30.91	20230330	3310	3.32	20231020	5550	-38.38	20221212	3310	3.32	20231020	2.46	N	048470	500	50 억		85120	N	N	0	N	00	N
113	20231113	090459	57	100.00	KOSDAQ		금속	N	N	N	N		N	3445	-10	5	-0.29	213890	62	0.45	3450	3455	3445	4490	2420	3455	3449.84	0.85	0	-8	3525	3490	3465	3430	3405	3477	3417	50	1035	500	2480	5	1	10000000	345	-7.51	0.48	12	0.00	-459.00	7173.00	5550	20221212	-37.93	3310	20231020	4.08	4950	-30.40	20230330	3310	4.08	20231020	5550	-37.93	20221212	3310	4.08	20231020	2.46	N	048470	500	50 억		85120	N	N	0	N	00	N
114	20231110	160516	57	100.00	KOSDAQ		금속	N	N	N	N		N	3455	-70	5	-1.99	47243750	13672	160.77	3475	3500	3440	4580	2470	3525	3455.51	0.86	0	-1162	3665	3595	3535	3465	3405	3565	3435	50	1055	500	2530	5	1	10000000	346	-7.53	0.48	12	0.14	-459.00	7173.00	5550	20221212	-37.75	3310	20231020	4.38	4950	-30.20	20230330	3310	4.38	20231020	5550	-37.75	20221212	3310	4.38	20231020	2.48	N	048470	500	50 억		86228	N	N	0	N	00	N
115	20231110	150505	57	100.00	KOSDAQ		금속	N	N	N	N		N	3450	-75	5	-2.13	44131610	12771	150.18	3475	3500	3440	4580	2470	3525	3455.61	0.86	0	-1144	3665	3595	3535	3465	3405	3565	3435	50	1055	500	2530	5	1	10000000	345	-7.52	0.48	12	0.13	-459.00	7173.00	5550	20221212	-37.84	3310	20231020	4.23	4950	-30.30	20230330	3310	4.23	20231020	5550	-37.84	20221212	3310	4.23	20231020	2.48	N	048470	500	50 억		86228	N	N	0	N	00	N
116	20231110	140502	57	100.00	KOSDAQ		금속	N	N	N	N		N	3460	-65	5	-1.84	36401425	10533	123.86	3475	3500	3440	4580	2470	3525	3455.94	0.86	0	-894	3665	3595	3535	3465	3405	3565	3435	50	1055	500	2530	5	1	10000000	346	-7.54	0.48	12	0.11	-459.00	7173.00	5550	20221212	-37.66	3310	20231020	4.53	4950	-30.10	20230330	3310	4.53	20231020	5550	-37.66	20221212	3310	4.53	20231020	2.48	N	048470	500	50 억		86228	N	N	0	N	00	N
117	20231110	130503	57	100.00	KOSDAQ		금속	N	N	N	N		N	3455	-70	5	-1.99	31816245	9205	108.24	3475	3500	3440	4580	2470	3525	3456.41	0.86	0	-870	3665	3595	3535	3465	3405	3565	3435	50	1055	500	2530	5	1	10000000	346	-7.53	0.48	12	0.09	-459.00	7173.00	5550	20221212	-37.75	3310	20231020	4.38	4950	-30.20	20230330	3310	4.38	20231020	5550	-37.75	20221212	3310	4.38	20231020	2.48	N	048470	500	50 억		86228	N	N	0	N	00	N
118	20231110	120503	57	100.00	KOSDAQ		금속	N	N	N	N		N	3455	-70	5	-1.99	31373675	9077	106.74	3475	3500	3440	4580	2470	3525	3456.39	0.86	0	-870	3665	3595	3535	3465	3405	3565	3435	50	1055	500	2530	5	1	10000000	346	-7.53	0.48	12	0.09	-459.00	7173.00	5550	20221212	-37.75	3310	20231020	4.38	4950	-30.20	20230330	3310	4.38	20231020	5550	-37.75	20221212	3310	4.38	20231020	2.48	N	048470	500	50 억		86228	N	N	0	N	00	N
119	20231110	110459	57	100.00	KOSDAQ		금속	N	N	N	N		N	3460	-65	5	-1.84	29704350	8594	101.06	3475	3500	3440	4580	2470	3525	3456.41	0.86	0	-696	3665	3595	3535	3465	3405	3565	3435	50	1055	500	2530	5	1	10000000	346	-7.54	0.48	12	0.09	-459.00	7173.00	5550	20221212	-37.66	3310	20231020	4.53	4950	-30.10	20230330	3310	4.53	20231020	5550	-37.66	20221212	3310	4.53	20231020	2.48	N	048470	500	50 억		86228	N	N	0	N	00	N
120	20231110	100503	57	100.00	KOSDAQ		금속	N	N	N	N		N	3460	-65	5	-1.84	18100865	5234	61.55	3475	3500	3440	4580	2470	3525	3458.32	0.86	0	-539	3665	3595	3535	3465	3405	3565	3435	50	1055	500	2530	5	1	10000000	346	-7.54	0.48	12	0.05	-459.00	7173.00	5550	20221212	-37.66	3310	20231020	4.53	4950	-30.10	20230330	3310	4.53	20231020	5550	-37.66	20221212	3310	4.53	20231020	2.48	N	048470	500	50 억		86228	N	N	0	N	00	N
121	20231110	090453	57	100.00	KOSDAQ		금속	N	N	N	N		N	3500	-25	5	-0.71	4212705	1217	14.31	3475	3500	3440	4580	2470	3525	3461.55	0.86	0	311	3665	3595	3535	3465	3405	3565	3435	50	1055	500	2530	5	1	10000000	350	-7.63	0.49	12	0.01	-459.00	7173.00	5550	20221212	-36.94	3310	20231020	5.74	4950	-29.29	20230330	3310	5.74	20231020	5550	-36.94	20221212	3310	5.74	20231020	2.48	N	048470	500	50 억		86228	N	N	0	N	00	N
122	20231109	160449	57	100.00	KOSDAQ		금속	N	N	N	N		N	3525	-20	5	-0.56	29854645	8482	51.79	3605	3605	3475	4605	2485	3545	3519.76	0.89	0	-2775	3638	3591	3563	3516	3488	3582	3507	50	1060	500	2550	5	1	10000000	353	-7.68	0.49	12	0.08	-459.00	7173.00	5550	20221212	-36.49	3310	20231020	6.50	4950	-28.79	20230330	3310	6.50	20231020	5550	-36.49	20221212	3310	6.50	20231020	2.48	N	048470	500	50 억		89003	N	N	0	N	00	N
123	20231109	150451	57	100.00	KOSDAQ		금속	N	N	N	N		N	3540	-5	5	-0.14	28917115	8216	50.17	3605	3605	3475	4605	2485	3545	3519.61	0.89	0	-2775	3638	3591	3563	3516	3488	3582	3507	50	1060	500	2550	5	1	10000000	354	-7.71	0.49	12	0.08	-459.00	7173.00	5550	20221212	-36.22	3310	20231020	6.95	4950	-28.48	20230330	3310	6.95	20231020	5550	-36.22	20221212	3310	6.95	20231020	2.48	N	048470	500	50 억		89003	N	N	0	N	00	N
124	20231109	140449	57	100.00	KOSDAQ		금속	N	N	N	N		N	3520	-25	5	-0.71	28662350	8144	49.73	3605	3605	3475	4605	2485	3545	3519.44	0.89	0	-2752	3638	3591	3563	3516	3488	3582	3507	50	1060	500	2550	5	1	10000000	352	-7.67	0.49	12	0.08	-459.00	7173.00	5550	20221212	-36.58	3310	20231020	6.34	4950	-28.89	20230330	3310	6.34	20231020	5550	-36.58	20221212	3310	6.34	20231020	2.48	N	048470	500	50 억		89003	N	N	0	N	00	N
125	20231109	130451	57	100.00	KOSDAQ		금속	N	N	N	N		N	3545	0	3	0.00	27531440	7823	47.77	3605	3605	3475	4605	2485	3545	3519.29	0.89	0	-2654	3638	3591	3563	3516	3488	3582	3507	50	1060	500	2550	5	1	10000000	355	-7.72	0.49	12	0.08	-459.00	7173.00	5550	20221212	-36.13	3310	20231020	7.10	4950	-28.38	20230330	3310	7.10	20231020	5550	-36.13	20221212	3310	7.10	20231020	2.48	N	048470	500	50 억		89003	N	N	0	N	00	N
126	20231109	120452	57	100.00	KOSDAQ		금속	N	N	N	N		N	3525	-20	5	-0.56	26777780	7609	46.46	3605	3605	3475	4605	2485	3545	3519.22	0.89	0	-2651	3638	3591	3563	3516	3488	3582	3507	50	1060	500	2550	5	1	10000000	353	-7.68	0.49	12	0.08	-459.00	7173.00	5550	20221212	-36.49	3310	20231020	6.50	4950	-28.79	20230330	3310	6.50	20231020	5550	-36.49	20221212	3310	6.50	20231020	2.48	N	048470	500	50 억		89003	N	N	0	N	00	N
127	20231109	110452	57	100.00	KOSDAQ		금속	N	N	N	N		N	3550	5	2	0.14	26382900	7497	45.78	3605	3605	3475	4605	2485	3545	3519.13	0.89	0	-2720	3638	3591	3563	3516	3488	3582	3507	50	1060	500	2550	5	1	10000000	355	-7.73	0.49	12	0.07	-459.00	7173.00	5550	20221212	-36.04	3310	20231020	7.25	4950	-28.28	20230330	3310	7.25	20231020	5550	-36.04	20221212	3310	7.25	20231020	2.48	N	048470	500	50 억		89003	N	N	0	N	00	N
128	20231109	100448	57	100.00	KOSDAQ		금속	N	N	N	N		N	3510	-35	5	-0.99	21239075	6040	36.88	3605	3605	3475	4605	2485	3545	3516.40	0.89	0	-2754	3638	3591	3563	3516	3488	3582	3507	50	1060	500	2550	5	1	10000000	351	-7.65	0.49	12	0.06	-459.00	7173.00	5550	20221212	-36.76	3310	20231020	6.04	4950	-29.09	20230330	3310	6.04	20231020	5550	-36.76	20221212	3310	6.04	20231020	2.48	N	048470	500	50 억		89003	N	N	0	N	00	N
129	20231109	090449	57	100.00	KOSDAQ		금속	N	N	N	N		N	3550	5	2	0.14	64010	18	0.11	3605	3605	3550	4605	2485	3545	3556.11	0.89	0	11	3638	3591	3563	3516	3488	3582	3507	50	1060	500	2550	5	1	10000000	355	-7.73	0.49	12	0.00	-459.00	7173.00	5550	20221212	-36.04	3310	20231020	7.25	4950	-28.28	20230330	3310	7.25	20231020	5550	-36.04	20221212	3310	7.25	20231020	2.48	N	048470	500	50 억		89003	N	N	0	N	00	N
130	20231108	160446	57	100.00	KOSDAQ		금속	N	N	N	N		N	3545	-10	5	-0.28	58244905	16367	141.46	3545	3610	3535	4620	2490	3555	3558.68	0.87	0	2314	3638	3596	3558	3516	3478	3577	3497	50	1065	500	2550	5	1	10000000	355	-7.72	0.49	12	0.16	-459.00	7173.00	5550	20221212	-36.13	3310	20231020	7.10	4950	-28.38	20230330	3310	7.10	20231020	5550	-36.13	20221212	3310	7.10	20231020	2.48	N	048470	500	50 억		86689	N	N	0	N	00	N
131	20231108	150449	57	100.00	KOSDAQ		금속	N	N	N	N		N	3540	-15	5	-0.42	52607385	14775	127.70	3545	3610	3540	4620	2490	3555	3560.57	0.87	0	2348	3638	3596	3558	3516	3478	3577	3497	50	1065	500	2550	5	1	10000000	354	-7.71	0.49	12	0.15	-459.00	7173.00	5550	20221212	-36.22	3310	20231020	6.95	4950	-28.48	20230330	3310	6.95	20231020	5550	-36.22	20221212	3310	6.95	20231020	2.48	N	048470	500	50 억		86689	N	N	0	N	00	N
132	20231108	140447	57	100.00	KOSDAQ		금속	N	N	N	N		N	3545	-10	5	-0.28	41218855	11561	99.92	3545	3610	3545	4620	2490	3555	3565.34	0.87	0	2345	3638	3596	3558	3516	3478	3577	3497	50	1065	500	2550	5	1	10000000	355	-7.72	0.49	12	0.12	-459.00	7173.00	5550	20221212	-36.13	3310	20231020	7.10	4950	-28.38	20230330	3310	7.10	20231020	5550	-36.13	20221212	3310	7.10	20231020	2.48	N	048470	500	50 억		86689	N	N	0	N	00	N
133	20231108	130448	57	100.00	KOSDAQ		금속	N	N	N	N		N	3575	20	2	0.56	33532485	9395	81.20	3545	3610	3545	4620	2490	3555	3569.18	0.87	0	1592	3638	3596	3558	3516	3478	3577	3497	50	1065	500	2550	5	1	10000000	358	-7.79	0.50	12	0.09	-459.00	7173.00	5550	20221212	-35.59	3310	20231020	8.01	4950	-27.78	20230330	3310	8.01	20231020	5550	-35.59	20221212	3310	8.01	20231020	2.48	N	048470	500	50 억		86689	N	N	0	N	00	N
134	20231108	120450	57	100.00	KOSDAQ		금속	N	N	N	N		N	3575	20	2	0.56	19857360	5552	47.99	3545	3610	3545	4620	2490	3555	3576.61	0.87	0	1552	3638	3596	3558	3516	3478	3577	3497	50	1065	500	2550	5	1	10000000	358	-7.79	0.50	12	0.06	-459.00	7173.00	5550	20221212	-35.59	3310	20231020	8.01	4950	-27.78	20230330	3310	8.01	20231020	5550	-35.59	20221212	3310	8.01	20231020	2.48	N	048470	500	50 억		86689	N	N	0	N	00	N
135	20231108	110446	57	100.00	KOSDAQ		금속	N	N	N	N		N	3575	20	2	0.56	16092885	4495	38.85	3545	3610	3545	4620	2490	3555	3580.17	0.87	0	1562	3638	3596	3558	3516	3478	3577	3497	50	1065	500	2550	5	1	10000000	358	-7.79	0.50	12	0.04	-459.00	7173.00	5550	20221212	-35.59	3310	20231020	8.01	4950	-27.78	20230330	3310	8.01	20231020	5550	-35.59	20221212	3310	8.01	20231020	2.48	N	048470	500	50 억		86689	N	N	0	N	00	N
136	20231108	100447	57	100.00	KOSDAQ		금속	N	N	N	N		N	3590	35	2	0.98	14278710	3988	34.47	3545	3610	3545	4620	2490	3555	3580.42	0.87	0	1754	3638	3596	3558	3516	3478	3577	3497	50	1065	500	2550	5	1	10000000	359	-7.82	0.50	12	0.04	-459.00	7173.00	5550	20221212	-35.32	3310	20231020	8.46	4950	-27.47	20230330	3310	8.46	20231020	5550	-35.32	20221212	3310	8.46	20231020	2.48	N	048470	500	50 억		86689	N	N	0	N	00	N
137	20231108	090445	57	100.00	KOSDAQ		금속	N	N	N	N		N	3610	55	2	1.55	89360	25	0.22	3545	3610	3545	4620	2490	3555	3574.40	0.87	0	-1	3638	3596	3558	3516	3478	3577	3497	50	1065	500	2550	5	1	10000000	361	-7.86	0.50	12	0.00	-459.00	7173.00	5550	20221212	-34.95	3310	20231020	9.06	4950	-27.07	20230330	3310	9.06	20231020	5550	-34.95	20221212	3310	9.06	20231020	2.48	N	048470	500	50 억		86689	N	N	0	N	00	N
138	20231107	160447	57	100.00	KOSDAQ		금속	N	N	N	N		N	3555	-15	5	-0.42	41173140	11568	54.20	3585	3600	3520	4640	2500	3570	3559.23	0.90	0	-3472	3663	3616	3558	3511	3453	3587	3482	50	1070	500	2570	5	1	10000000	356	-7.75	0.50	12	0.12	-459.00	7173.00	5550	20221212	-35.95	3310	20231020	7.40	4950	-28.18	20230330	3310	7.40	20231020	5550	-35.95	20221212	3310	7.40	20231020	2.43	N	048470	500	50 억		90101	N	N	0	N	00	N
139	20231107	150447	57	100.00	KOSDAQ		금속	N	N	N	N		N	3585	15	2	0.42	40737755	11446	53.62	3585	3600	3520	4640	2500	3570	3559.13	0.90	0	-3462	3663	3616	3558	3511	3453	3587	3482	50	1070	500	2570	5	1	10000000	359	-7.81	0.50	12	0.11	-459.00	7173.00	5550	20221212	-35.41	3310	20231020	8.31	4950	-27.58	20230330	3310	8.31	20231020	5550	-35.41	20221212	3310	8.31	20231020	2.43	N	048470	500	50 억		90101	N	N	0	N	00	N
140	20231107	140450	57	100.00	KOSDAQ		금속	N	N	N	N		N	3585	15	2	0.42	40125515	11275	52.82	3585	3600	3520	4640	2500	3570	3558.80	0.90	0	-3357	3663	3616	3558	3511	3453	3587	3482	50	1070	500	2570	5	1	10000000	359	-7.81	0.50	12	0.11	-459.00	7173.00	5550	20221212	-35.41	3310	20231020	8.31	4950	-27.58	20230330	3310	8.31	20231020	5550	-35.41	20221212	3310	8.31	20231020	2.43	N	048470	500	50 억		90101	N	N	0	N	00	N
141	20231107	130448	57	100.00	KOSDAQ		금속	N	N	N	N		N	3570	0	3	0.00	34010140	9569	44.83	3585	3600	3520	4640	2500	3570	3554.20	0.90	0	-2447	3663	3616	3558	3511	3453	3587	3482	50	1070	500	2570	5	1	10000000	357	-7.78	0.50	12	0.10	-459.00	7173.00	5550	20221212	-35.68	3310	20231020	7.85	4950	-27.88	20230330	3310	7.85	20231020	5550	-35.68	20221212	3310	7.85	20231020	2.43	N	048470	500	50 억		90101	N	N	0	N	00	N
142	20231107	120445	57	100.00	KOSDAQ		금속	N	N	N	N		N	3535	-35	5	-0.98	29716640	8352	39.13	3585	3600	3530	4640	2500	3570	3558.03	0.90	0	-2328	3663	3616	3558	3511	3453	3587	3482	50	1070	500	2570	5	1	10000000	354	-7.70	0.49	12	0.08	-459.00	7173.00	5550	20221212	-36.31	3310	20231020	6.80	4950	-28.59	20230330	3310	6.80	20231020	5550	-36.31	20221212	3310	6.80	20231020	2.43	N	048470	500	50 억		90101	N	N	0	N	00	N
143	20231107	110446	57	100.00	KOSDAQ		금속	N	N	N	N		N	3575	5	2	0.14	20225490	5673	26.58	3585	3600	3540	4640	2500	3570	3565.22	0.90	0	-351	3663	3616	3558	3511	3453	3587	3482	50	1070	500	2570	5	1	10000000	358	-7.79	0.50	12	0.06	-459.00	7173.00	5550	20221212	-35.59	3310	20231020	8.01	4950	-27.78	20230330	3310	8.01	20231020	5550	-35.59	20221212	3310	8.01	20231020	2.43	N	048470	500	50 억		90101	N	N	0	N	00	N
144	20231107	100452	57	100.00	KOSDAQ		금속	N	N	N	N		N	3595	25	2	0.70	18746620	5260	24.64	3585	3600	3540	4640	2500	3570	3564.00	0.90	0	-12	3663	3616	3558	3511	3453	3587	3482	50	1070	500	2570	5	1	10000000	360	-7.83	0.50	12	0.05	-459.00	7173.00	5550	20221212	-35.23	3310	20231020	8.61	4950	-27.37	20230330	3310	8.61	20231020	5550	-35.23	20221212	3310	8.61	20231020	2.43	N	048470	500	50 억		90101	N	N	0	N	00	N
145	20231107	090440	57	100.00	KOSDAQ		금속	N	N	N	N		N	3595	25	2	0.70	7210460	2017	9.45	3585	3600	3550	4640	2500	3570	3574.84	0.90	0	-704	3663	3616	3558	3511	3453	3587	3482	50	1070	500	2570	5	1	10000000	360	-7.83	0.50	12	0.02	-459.00	7173.00	5550	20221212	-35.23	3310	20231020	8.61	4950	-27.37	20230330	3310	8.61	20231020	5550	-35.23	20221212	3310	8.61	20231020	2.43	N	048470	500	50 억		90101	N	N	0	N	00	N
146	20231106	160436	57	100.00	KOSDAQ		금속	N	N	N	N		N	3570	-5	5	-0.14	75492450	21232	129.33	3605	3605	3500	4645	2505	3575	3555.60	0.89	0	1191	3678	3626	3568	3516	3458	3652	3542	50	1070	500	2570	5	1	10000000	357	-7.78	0.50	12	0.21	-459.00	7173.00	5550	20221212	-35.68	3310	20231020	7.85	4950	-27.88	20230330	3310	7.85	20231020	5550	-35.68	20221212	3310	7.85	20231020	2.43	N	048470	500	50 억		88910	N	N	0	N	00	N
147	20231106	150439	57	100.00	KOSDAQ		금속	N	N	N	N		N	3575	0	3	0.00	64848015	18254	111.19	3605	3605	3500	4645	2505	3575	3552.54	0.89	0	1270	3678	3626	3568	3516	3458	3652	3542	50	1070	500	2570	5	1	10000000	358	-7.79	0.50	12	0.18	-459.00	7173.00	5550	20221212	-35.59	3310	20231020	8.01	4950	-27.78	20230330	3310	8.01	20231020	5550	-35.59	20221212	3310	8.01	20231020	2.43	N	048470	500	50 억		88910	N	N	0	N	00	N
148	20231106	140436	57	100.00	KOSDAQ		금속	N	N	N	N		N	3580	5	2	0.14	58339410	16432	100.09	3605	3605	3500	4645	2505	3575	3550.35	0.89	0	1770	3678	3626	3568	3516	3458	3652	3542	50	1070	500	2570	5	1	10000000	358	-7.80	0.50	12	0.16	-459.00	7173.00	5550	20221212	-35.50	3310	20231020	8.16	4950	-27.68	20230330	3310	8.16	20231020	5550	-35.50	20221212	3310	8.16	20231020	2.43	N	048470	500	50 억		88910	N	N	0	N	00	N
149	20231106	130443	57	100.00	KOSDAQ		금속	N	N	N	N		N	3575	0	3	0.00	53776720	15152	92.29	3605	3605	3500	4645	2505	3575	3549.15	0.89	0	1840	3678	3626	3568	3516	3458	3652	3542	50	1070	500	2570	5	1	10000000	358	-7.79	0.50	12	0.15	-459.00	7173.00	5550	20221212	-35.59	3310	20231020	8.01	4950	-27.78	20230330	3310	8.01	20231020	5550	-35.59	20221212	3310	8.01	20231020	2.43	N	048470	500	50 억		88910	N	N	0	N	00	N
150	20231106	120439	57	100.00	KOSDAQ		금속	N	N	N	N		N	3575	0	3	0.00	52810425	14881	90.64	3605	3605	3500	4645	2505	3575	3548.85	0.89	0	1840	3678	3626	3568	3516	3458	3652	3542	50	1070	500	2570	5	1	10000000	358	-7.79	0.50	12	0.15	-459.00	7173.00	5550	20221212	-35.59	3310	20231020	8.01	4950	-27.78	20230330	3310	8.01	20231020	5550	-35.59	20221212	3310	8.01	20231020	2.43	N	048470	500	50 억		88910	N	N	0	N	00	N
151	20231106	110440	57	100.00	KOSDAQ		금속	N	N	N	N		N	3560	-15	5	-0.42	43237665	12198	74.30	3605	3605	3500	4645	2505	3575	3544.65	0.89	0	753	3678	3626	3568	3516	3458	3652	3542	50	1070	500	2570	5	1	10000000	356	-7.76	0.50	12	0.12	-459.00	7173.00	5550	20221212	-35.86	3310	20231020	7.55	4950	-28.08	20230330	3310	7.55	20231020	5550	-35.86	20221212	3310	7.55	20231020	2.43	N	048470	500	50 억		88910	N	N	0	N	00	N
152	20231106	100418	57	100.00	KOSDAQ		금속	N	N	N	N		N	3560	-15	5	-0.42	29179245	8230	50.13	3605	3605	3500	4645	2505	3575	3545.47	0.89	0	807	3678	3626	3568	3516	3458	3652	3542	50	1070	500	2570	5	1	10000000	356	-7.76	0.50	12	0.08	-459.00	7173.00	5550	20221212	-35.86	3310	20231020	7.55	4950	-28.08	20230330	3310	7.55	20231020	5550	-35.86	20221212	3310	7.55	20231020	2.43	N	048470	500	50 억		88910	N	N	0	N	00	N
153	20231106	090440	57	100.00	KOSDAQ		금속	N	N	N	N		N	3605	30	2	0.84	436205	121	0.74	3605	3605	3605	4645	2505	3575	3605.00	0.89	0	-18	3678	3626	3568	3516	3458	3652	3542	50	1070	500	2570	5	1	10000000	361	-7.85	0.50	12	0.00	-459.00	7173.00	5550	20221212	-35.05	3310	20231020	8.91	4950	-27.17	20230330	3310	8.91	20231020	5550	-35.05	20221212	3310	8.91	20231020	2.43	N	048470	500	50 억		88910	N	N	0	N	00	N
154	20231103	160433	57	100.00	KOSDAQ		금속	N	N	N	N		N	3575	35	2	0.99	58336910	16404	152.95	3545	3620	3510	4600	2480	3540	3556.23	0.90	0	-651	3613	3576	3528	3491	3443	3595	3510	50	1060	500	2540	5	1	10000000	358	-7.79	0.50	12	0.16	-459.00	7173.00	5550	20221212	-35.59	3310	20231020	8.01	4950	-27.78	20230330	3310	8.01	20231020	5550	-35.59	20221212	3310	8.01	20231020	2.42	N	048470	500	50 억		89561	N	N	0	N	00	N
155	20231103	150433	57	100.00	KOSDAQ		금속	N	N	N	N		N	3580	40	2	1.13	51630385	14525	135.43	3545	3620	3510	4600	2480	3540	3554.59	0.90	0	-1126	3613	3576	3528	3491	3443	3595	3510	50	1060	500	2540	5	1	10000000	358	-7.80	0.50	12	0.15	-459.00	7173.00	5550	20221212	-35.50	3310	20231020	8.16	4950	-27.68	20230330	3310	8.16	20231020	5550	-35.50	20221212	3310	8.16	20231020	2.42	N	048470	500	50 억		89561	N	N	0	N	00	N
156	20231103	140433	57	100.00	KOSDAQ		금속	N	N	N	N		N	3595	55	2	1.55	42917080	12090	112.73	3545	3620	3510	4600	2480	3540	3549.80	0.90	0	-670	3613	3576	3528	3491	3443	3595	3510	50	1060	500	2540	5	1	10000000	360	-7.83	0.50	12	0.12	-459.00	7173.00	5550	20221212	-35.23	3310	20231020	8.61	4950	-27.37	20230330	3310	8.61	20231020	5550	-35.23	20221212	3310	8.61	20231020	2.42	N	048470	500	50 억		89561	N	N	0	N	00	N
157	20231103	130433	57	100.00	KOSDAQ		금속	N	N	N	N		N	3575	35	2	0.99	34913140	9849	91.83	3545	3620	3510	4600	2480	3540	3544.84	0.90	0	-128	3613	3576	3528	3491	3443	3595	3510	50	1060	500	2540	5	1	10000000	358	-7.79	0.50	12	0.10	-459.00	7173.00	5550	20221212	-35.59	3310	20231020	8.01	4950	-27.78	20230330	3310	8.01	20231020	5550	-35.59	20221212	3310	8.01	20231020	2.42	N	048470	500	50 억		89561	N	N	0	N	00	N
158	20231103	120432	57	100.00	KOSDAQ		금속	N	N	N	N		N	3545	5	2	0.14	21221095	5994	55.89	3545	3620	3510	4600	2480	3540	3540.39	0.90	0	-1161	3613	3576	3528	3491	3443	3595	3510	50	1060	500	2540	5	1	10000000	355	-7.72	0.49	12	0.06	-459.00	7173.00	5550	20221212	-36.13	3310	20231020	7.10	4950	-28.38	20230330	3310	7.10	20231020	5550	-36.13	20221212	3310	7.10	20231020	2.42	N	048470	500	50 억		89561	N	N	0	N	00	N
159	20231103	110435	57	100.00	KOSDAQ		금속	N	N	N	N		N	3545	5	2	0.14	15180070	4285	39.95	3545	3620	3520	4600	2480	3540	3542.61	0.90	0	-2050	3613	3576	3528	3491	3443	3595	3510	50	1060	500	2540	5	1	10000000	355	-7.72	0.49	12	0.04	-459.00	7173.00	5550	20221212	-36.13	3310	20231020	7.10	4950	-28.38	20230330	3310	7.10	20231020	5550	-36.13	20221212	3310	7.10	20231020	2.42	N	048470	500	50 억		89561	N	N	0	N	00	N
160	20231103	100430	57	100.00	KOSDAQ		금속	N	N	N	N		N	3555	15	2	0.42	12416825	3505	32.68	3545	3620	3520	4600	2480	3540	3542.60	0.90	0	-2051	3613	3576	3528	3491	3443	3595	3510	50	1060	500	2540	5	1	10000000	356	-7.75	0.50	12	0.04	-459.00	7173.00	5550	20221212	-35.95	3310	20231020	7.40	4950	-28.18	20230330	3310	7.40	20231020	5550	-35.95	20221212	3310	7.40	20231020	2.42	N	048470	500	50 억		89561	N	N	0	N	00	N
161	20231103	090429	57	100.00	KOSDAQ		금속	N	N	N	N		N	3580	40	2	1.13	482505	136	1.27	3545	3620	3545	4600	2480	3540	3547.83	0.90	0	74	3613	3576	3528	3491	3443	3595	3510	50	1060	500	2540	5	1	10000000	358	-7.80	0.50	12	0.00	-459.00	7173.00	5550	20221212	-35.50	3310	20231020	8.16	4950	-27.68	20230330	3310	8.16	20231020	5550	-35.50	20221212	3310	8.16	20231020	2.42	N	048470	500	50 억		89561	N	N	0	N	00	N
162	20231102	160429	57	100.00	KOSDAQ		금속	N	N	N	N		N	3540	60	2	1.72	37836250	10724	74.27	3490	3565	3480	4520	2440	3480	3528.18	0.87	0	2670	3576	3527	3491	3442	3406	3510	3425	50	1040	500	2500	5	1	10000000	354	-7.71	0.49	12	0.11	-459.00	7173.00	5550	20221212	-36.22	3310	20231020	6.95	4950	-28.48	20230330	3310	6.95	20231020	5550	-36.22	20221212	3310	6.95	20231020	2.45	N	048470	500	50 억		86861	N	N	0	N	00	N
163	20231102	150434	57	100.00	KOSDAQ		금속	N	N	N	N		N	3525	45	2	1.29	33935275	9618	66.61	3490	3565	3480	4520	2440	3480	3528.31	0.87	0	2578	3576	3527	3491	3442	3406	3510	3425	50	1040	500	2500	5	1	10000000	353	-7.68	0.49	12	0.10	-459.00	7173.00	5550	20221212	-36.49	3310	20231020	6.50	4950	-28.79	20230330	3310	6.50	20231020	5550	-36.49	20221212	3310	6.50	20231020	2.45	N	048470	500	50 억		86861	N	N	0	N	00	N
164	20231102	140426	57	100.00	KOSDAQ		금속	N	N	N	N		N	3540	60	2	1.72	23298695	6604	45.74	3490	3565	3480	4520	2440	3480	3527.97	0.87	0	949	3576	3527	3491	3442	3406	3510	3425	50	1040	500	2500	5	1	10000000	354	-7.71	0.49	12	0.07	-459.00	7173.00	5550	20221212	-36.22	3310	20231020	6.95	4950	-28.48	20230330	3310	6.95	20231020	5550	-36.22	20221212	3310	6.95	20231020	2.45	N	048470	500	50 억		86861	N	N	0	N	00	N
165	20231102	130430	57	100.00	KOSDAQ		금속	N	N	N	N		N	3560	80	2	2.30	18968610	5382	37.27	3490	3565	3480	4520	2440	3480	3524.45	0.87	0	1064	3576	3527	3491	3442	3406	3510	3425	50	1040	500	2500	5	1	10000000	356	-7.76	0.50	12	0.05	-459.00	7173.00	5550	20221212	-35.86	3310	20231020	7.55	4950	-28.08	20230330	3310	7.55	20231020	5550	-35.86	20221212	3310	7.55	20231020	2.45	N	048470	500	50 억		86861	N	N	0	N	00	N
166	20231102	120427	57	100.00	KOSDAQ		금속	N	N	N	N		N	3565	85	2	2.44	17879075	5076	35.15	3490	3565	3480	4520	2440	3480	3522.28	0.87	0	1100	3576	3527	3491	3442	3406	3510	3425	50	1040	500	2500	5	1	10000000	357	-7.77	0.50	12	0.05	-459.00	7173.00	5550	20221212	-35.77	3310	20231020	7.70	4950	-27.98	20230330	3310	7.70	20231020	5550	-35.77	20221212	3310	7.70	20231020	2.45	N	048470	500	50 억		86861	N	N	0	N	00	N
167	20231102	110428	57	100.00	KOSDAQ		금속	N	N	N	N		N	3555	75	2	2.16	15430790	4388	30.39	3490	3555	3480	4520	2440	3480	3516.59	0.87	0	1203	3576	3527	3491	3442	3406	3510	3425	50	1040	500	2500	5	1	10000000	356	-7.75	0.50	12	0.04	-459.00	7173.00	5550	20221212	-35.95	3310	20231020	7.40	4950	-28.18	20230330	3310	7.40	20231020	5550	-35.95	20221212	3310	7.40	20231020	2.45	N	048470	500	50 억		86861	N	N	0	N	00	N
168	20231102	100428	57	100.00	KOSDAQ		금속	N	N	N	N		N	3530	50	2	1.44	8527205	2433	16.85	3490	3535	3480	4520	2440	3480	3504.81	0.87	0	550	3576	3527	3491	3442	3406	3510	3425	50	1040	500	2500	5	1	10000000	353	-7.69	0.49	12	0.02	-459.00	7173.00	5550	20221212	-36.40	3310	20231020	6.65	4950	-28.69	20230330	3310	6.65	20231020	5550	-36.40	20221212	3310	6.65	20231020	2.45	N	048470	500	50 억		86861	N	N	0	N	00	N
169	20231102	090432	57	100.00	KOSDAQ		금속	N	N	N	N		N	3490	10	2	0.29	684145	196	1.36	3490	3510	3490	4520	2440	3480	3490.54	0.87	0	-81	3576	3527	3491	3442	3406	3510	3425	50	1040	500	2500	5	1	10000000	349	-7.60	0.49	12	0.00	-459.00	7173.00	5550	20221212	-37.12	3310	20231020	5.44	4950	-29.49	20230330	3310	5.44	20231020	5550	-37.12	20221212	3310	5.44	20231020	2.45	N	048470	500	50 억		86861	N	N	0	N	00	N
170	20231101	160428	57	100.00	KOSDAQ		금속	N	N	N	N		N	3480	-25	5	-0.71	49612550	14221	57.08	3530	3540	3455	4555	2455	3505	3488.68	0.83	0	3872	3671	3587	3541	3457	3411	3565	3435	50	1050	500	2520	5	1	10000000	348	-7.58	0.49	12	0.14	-459.00	7173.00	5550	20221212	-37.30	3310	20231020	5.14	4950	-29.70	20230330	3310	5.14	20231020	5550	-37.30	20221212	3310	5.14	20231020	2.46	N	048470	500	50 억		82913	N	N	0	N	00	N
171	20231101	150426	57	100.00	KOSDAQ		금속	N	N	N	N		N	3485	-20	5	-0.57	45913535	13159	52.81	3530	3540	3455	4555	2455	3505	3489.14	0.83	0	3926	3671	3587	3541	3457	3411	3565	3435	50	1050	500	2520	5	1	10000000	349	-7.59	0.49	12	0.13	-459.00	7173.00	5550	20221212	-37.21	3310	20231020	5.29	4950	-29.60	20230330	3310	5.29	20231020	5550	-37.21	20221212	3310	5.29	20231020	2.46	N	048470	500	50 억		82913	N	N	0	N	00	N
172	20231101	140423	57	100.00	KOSDAQ		금속	N	N	N	N		N	3495	-10	5	-0.29	39711245	11384	45.69	3530	3540	3455	4555	2455	3505	3488.34	0.83	0	3927	3671	3587	3541	3457	3411	3565	3435	50	1050	500	2520	5	1	10000000	350	-7.61	0.49	12	0.11	-459.00	7173.00	5550	20221212	-37.03	3310	20231020	5.59	4950	-29.39	20230330	3310	5.59	20231020	5550	-37.03	20221212	3310	5.59	20231020	2.46	N	048470	500	50 억		82913	N	N	0	N	00	N
173	20231101	130426	57	100.00	KOSDAQ		금속	N	N	N	N		N	3500	-5	5	-0.14	38663240	11084	44.49	3530	3540	3455	4555	2455	3505	3488.20	0.83	0	3928	3671	3587	3541	3457	3411	3565	3435	50	1050	500	2520	5	1	10000000	350	-7.63	0.49	12	0.11	-459.00	7173.00	5550	20221212	-36.94	3310	20231020	5.74	4950	-29.29	20230330	3310	5.74	20231020	5550	-36.94	20221212	3310	5.74	20231020	2.46	N	048470	500	50 억		82913	N	N	0	N	00	N
174	20231101	120435	57	100.00	KOSDAQ		금속	N	N	N	N		N	3500	-5	5	-0.14	38183735	10947	43.94	3530	3540	3455	4555	2455	3505	3488.05	0.83	0	3927	3671	3587	3541	3457	3411	3565	3435	50	1050	500	2520	5	1	10000000	350	-7.63	0.49	12	0.11	-459.00	7173.00	5550	20221212	-36.94	3310	20231020	5.74	4950	-29.29	20230330	3310	5.74	20231020	5550	-36.94	20221212	3310	5.74	20231020	2.46	N	048470	500	50 억		82913	N	N	0	N	00	N
175	20231101	110438	57	100.00	KOSDAQ		금속	N	N	N	N		N	3500	-5	5	-0.14	37074805	10630	42.66	3530	3540	3455	4555	2455	3505	3487.75	0.83	0	3698	3671	3587	3541	3457	3411	3565	3435	50	1050	500	2520	5	1	10000000	350	-7.63	0.49	12	0.11	-459.00	7173.00	5550	20221212	-36.94	3310	20231020	5.74	4950	-29.29	20230330	3310	5.74	20231020	5550	-36.94	20221212	3310	5.74	20231020	2.46	N	048470	500	50 억		82913	N	N	0	N	00	N
176	20231101	100433	57	100.00	KOSDAQ		금속	N	N	N	N		N	3490	-15	5	-0.43	32510540	9320	37.41	3530	3540	3455	4555	2455	3505	3488.26	0.83	0	3353	3671	3587	3541	3457	3411	3565	3435	50	1050	500	2520	5	1	10000000	349	-7.60	0.49	12	0.09	-459.00	7173.00	5550	20221212	-37.12	3310	20231020	5.44	4950	-29.49	20230330	3310	5.44	20231020	5550	-37.12	20221212	3310	5.44	20231020	2.46	N	048470	500	50 억		82913	N	N	0	N	00	N
177	20231101	090434	57	100.00	KOSDAQ		금속	N	N	N	N		N	3475	-30	5	-0.86	5191365	1471	5.90	3530	3530	3475	4555	2455	3505	3529.14	0.83	0	-217	3671	3587	3541	3457	3411	3565	3435	50	1050	500	2520	5	1	10000000	348	-7.57	0.48	12	0.01	-459.00	7173.00	5550	20221212	-37.39	3310	20231020	4.98	4950	-29.80	20230330	3310	4.98	20231020	5550	-37.39	20221212	3310	4.98	20231020	2.46	N	048470	500	50 억		82913	N	N	0	N	00	N