KissMeData/026910/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	160408	57	100.00	KOSDAQ		금속	N	N	N	N		N	3790	0	3	0.00	6565955	1740	18.14	3765	3790	3760	4925	2655	3790	3773.54	0.49	0	-13	3870	3830	3810	3770	3750	3820	3760	32	1135	500	2650	5	1	6405405	243	21.17	0.88	12	0.03	179.00	4287.00	5210	20230202	-27.26	3370	20231024	12.46	5210	-27.26	20230202	3370	12.46	20231024	5210	-27.26	20230202	3370	12.46	20231024	0.40	N	026910	500	32 억		31685	N	N	0	N	00	N
3	20231130	150409	57	100.00	KOSDAQ		금속	N	N	N	N		N	3790	0	3	0.00	5373100	1425	14.86	3765	3790	3760	4925	2655	3790	3770.60	0.49	0	-8	3870	3830	3810	3770	3750	3820	3760	32	1135	500	2650	5	1	6405405	243	21.17	0.88	12	0.02	179.00	4287.00	5210	20230202	-27.26	3370	20231024	12.46	5210	-27.26	20230202	3370	12.46	20231024	5210	-27.26	20230202	3370	12.46	20231024	0.40	N	026910	500	32 억		31685	N	N	0	N	00	N
4	20231130	140407	57	100.00	KOSDAQ		금속	N	N	N	N		N	3790	0	3	0.00	4983165	1322	13.78	3765	3790	3760	4925	2655	3790	3769.41	0.49	0	-5	3870	3830	3810	3770	3750	3820	3760	32	1135	500	2650	5	1	6405405	243	21.17	0.88	12	0.02	179.00	4287.00	5210	20230202	-27.26	3370	20231024	12.46	5210	-27.26	20230202	3370	12.46	20231024	5210	-27.26	20230202	3370	12.46	20231024	0.40	N	026910	500	32 억		31685	N	N	0	N	00	N
5	20231130	130405	57	100.00	KOSDAQ		금속	N	N	N	N		N	3780	-10	5	-0.26	4232975	1124	11.72	3765	3790	3760	4925	2655	3790	3765.99	0.49	0	-1	3870	3830	3810	3770	3750	3820	3760	32	1135	500	2650	5	1	6405405	242	21.12	0.88	12	0.02	179.00	4287.00	5210	20230202	-27.45	3370	20231024	12.17	5210	-27.45	20230202	3370	12.17	20231024	5210	-27.45	20230202	3370	12.17	20231024	0.40	N	026910	500	32 억		31685	N	N	0	N	00	N
6	20231130	120413	57	100.00	KOSDAQ		금속	N	N	N	N		N	3790	0	3	0.00	4153595	1103	11.50	3765	3790	3760	4925	2655	3790	3765.73	0.49	0	-1	3870	3830	3810	3770	3750	3820	3760	32	1135	500	2650	5	1	6405405	243	21.17	0.88	12	0.02	179.00	4287.00	5210	20230202	-27.26	3370	20231024	12.46	5210	-27.26	20230202	3370	12.46	20231024	5210	-27.26	20230202	3370	12.46	20231024	0.40	N	026910	500	32 억		31685	N	N	0	N	00	N
7	20231130	110409	57	100.00	KOSDAQ		금속	N	N	N	N		N	3790	0	3	0.00	3855225	1024	10.68	3765	3790	3760	4925	2655	3790	3764.87	0.49	0	0	3870	3830	3810	3770	3750	3820	3760	32	1135	500	2650	5	1	6405405	243	21.17	0.88	12	0.02	179.00	4287.00	5210	20230202	-27.26	3370	20231024	12.46	5210	-27.26	20230202	3370	12.46	20231024	5210	-27.26	20230202	3370	12.46	20231024	0.40	N	026910	500	32 억		31685	N	N	0	N	00	N
8	20231130	100405	57	100.00	KOSDAQ		금속	N	N	N	N		N	3760	-30	5	-0.79	3828695	1017	10.60	3765	3770	3760	4925	2655	3790	3764.70	0.49	0	0	3870	3830	3810	3770	3750	3820	3760	32	1135	500	2650	5	1	6405405	241	21.01	0.88	12	0.02	179.00	4287.00	5210	20230202	-27.83	3370	20231024	11.57	5210	-27.83	20230202	3370	11.57	20231024	5210	-27.83	20230202	3370	11.57	20231024	0.40	N	026910	500	32 억		31685	N	N	0	N	00	N
9	20231130	090408	57	100.00	KOSDAQ		금속	N	N	N	N		N	3765	-25	5	-0.66	1871205	497	5.18	3765	3765	3765	4925	2655	3790	3765.00	0.49	0	0	3870	3830	3810	3770	3750	3820	3760	32	1135	500	2650	5	1	6405405	241	21.03	0.88	12	0.01	179.00	4287.00	5210	20230202	-27.74	3370	20231024	11.72	5210	-27.74	20230202	3370	11.72	20231024	5210	-27.74	20230202	3370	11.72	20231024	0.40	N	026910	500	32 억		31685	N	N	0	N	00	N
10	20231129	160405	57	100.00	KOSDAQ		금속	N	N	N	N		N	3790	-60	5	-1.56	36796875	9590	364.50	3845	3850	3790	5000	2695	3850	3837.00	0.50	0	-126	3876	3862	3841	3827	3806	3870	3835	32	1150	500	2690	5	1	6405405	243	21.17	0.88	12	0.15	179.00	4287.00	5210	20230202	-27.26	3370	20231024	12.46	5210	-27.26	20230202	3370	12.46	20231024	5210	-27.26	20230202	3370	12.46	20231024	0.40	N	026910	500	32 억		31761	N	N	0	N	00	N
11	20231129	150407	57	100.00	KOSDAQ		금속	N	N	N	N		N	3810	-40	5	-1.04	35067495	9134	347.17	3845	3850	3795	5000	2695	3850	3839.23	0.50	0	-81	3876	3862	3841	3827	3806	3870	3835	32	1150	500	2690	5	1	6405405	244	21.28	0.89	12	0.14	179.00	4287.00	5210	20230202	-26.87	3370	20231024	13.06	5210	-26.87	20230202	3370	13.06	20231024	5210	-26.87	20230202	3370	13.06	20231024	0.40	N	026910	500	32 억		31761	N	N	0	N	00	N
12	20231129	140407	57	100.00	KOSDAQ		금속	N	N	N	N		N	3815	-35	5	-0.91	34426370	8966	340.78	3845	3850	3795	5000	2695	3850	3839.66	0.50	0	-82	3876	3862	3841	3827	3806	3870	3835	32	1150	500	2690	5	1	6405405	244	21.31	0.89	12	0.14	179.00	4287.00	5210	20230202	-26.78	3370	20231024	13.20	5210	-26.78	20230202	3370	13.20	20231024	5210	-26.78	20230202	3370	13.20	20231024	0.40	N	026910	500	32 억		31761	N	N	0	N	00	N
13	20231129	130408	57	100.00	KOSDAQ		금속	N	N	N	N		N	3850	0	3	0.00	30874825	8041	305.63	3845	3850	3795	5000	2695	3850	3839.67	0.50	0	-33	3876	3862	3841	3827	3806	3870	3835	32	1150	500	2690	5	1	6405405	247	21.51	0.90	12	0.13	179.00	4287.00	5210	20230202	-26.10	3370	20231024	14.24	5210	-26.10	20230202	3370	14.24	20231024	5210	-26.10	20230202	3370	14.24	20231024	0.40	N	026910	500	32 억		31761	N	N	0	N	00	N
14	20231129	120408	57	100.00	KOSDAQ		금속	N	N	N	N		N	3830	-20	5	-0.52	14006615	3654	138.88	3845	3850	3795	5000	2695	3850	3833.23	0.50	0	-14	3876	3862	3841	3827	3806	3870	3835	32	1150	500	2690	5	1	6405405	245	21.40	0.89	12	0.06	179.00	4287.00	5210	20230202	-26.49	3370	20231024	13.65	5210	-26.49	20230202	3370	13.65	20231024	5210	-26.49	20230202	3370	13.65	20231024	0.40	N	026910	500	32 억		31761	N	N	0	N	00	N
15	20231129	110407	57	100.00	KOSDAQ		금속	N	N	N	N		N	3835	-15	5	-0.39	13995150	3651	138.77	3845	3850	3795	5000	2695	3850	3833.24	0.50	0	-12	3876	3862	3841	3827	3806	3870	3835	32	1150	500	2690	5	1	6405405	246	21.42	0.89	12	0.06	179.00	4287.00	5210	20230202	-26.39	3370	20231024	13.80	5210	-26.39	20230202	3370	13.80	20231024	5210	-26.39	20230202	3370	13.80	20231024	0.40	N	026910	500	32 억		31761	N	N	0	N	00	N
16	20231129	100405	57	100.00	KOSDAQ		금속	N	N	N	N		N	3805	-45	5	-1.17	7466295	1953	74.23	3845	3845	3795	5000	2695	3850	3822.99	0.50	0	-3	3876	3862	3841	3827	3806	3870	3835	32	1150	500	2690	5	1	6405405	244	21.26	0.89	12	0.03	179.00	4287.00	5210	20230202	-26.97	3370	20231024	12.91	5210	-26.97	20230202	3370	12.91	20231024	5210	-26.97	20230202	3370	12.91	20231024	0.40	N	026910	500	32 억		31761	N	N	0	N	00	N
17	20231129	090404	57	100.00	KOSDAQ		금속	N	N	N	N		N	3835	-15	5	-0.39	1159110	302	11.48	3845	3845	3835	5000	2695	3850	3838.11	0.50	0	0	3876	3862	3841	3827	3806	3870	3835	32	1150	500	2690	5	1	6405405	246	21.42	0.89	12	0.00	179.00	4287.00	5210	20230202	-26.39	3370	20231024	13.80	5210	-26.39	20230202	3370	13.80	20231024	5210	-26.39	20230202	3370	13.80	20231024	0.40	N	026910	500	32 억		31761	N	N	0	N	00	N
18	20231128	160407	57	100.00	KOSDAQ		금속	N	N	N	N		N	3850	-30	5	-0.77	10090830	2627	38.38	3835	3855	3820	5040	2720	3880	3840.99	0.50	0	-49	3943	3911	3853	3821	3763	3927	3837	32	1160	500	2710	5	1	6405405	247	21.51	0.90	12	0.04	179.00	4287.00	5210	20230202	-26.10	3370	20231024	14.24	5210	-26.10	20230202	3370	14.24	20231024	5210	-26.10	20230202	3370	14.24	20231024	0.40	N	026910	500	32 억		31810	N	N	0	N	00	N
19	20231128	150342	57	100.00	KOSDAQ		금속	N	N	N	N		N	3830	-50	5	-1.29	8458475	2203	32.18	3835	3855	3820	5040	2720	3880	3839.53	0.50	0	-26	3943	3911	3853	3821	3763	3927	3837	32	1160	500	2710	5	1	6405405	245	21.40	0.89	12	0.03	179.00	4287.00	5210	20230202	-26.49	3370	20231024	13.65	5210	-26.49	20230202	3370	13.65	20231024	5210	-26.49	20230202	3370	13.65	20231024	0.40	N	026910	500	32 억		31810	N	N	0	N	00	N
20	20231128	140404	57	100.00	KOSDAQ		금속	N	N	N	N		N	3855	-25	5	-0.64	7807050	2034	29.72	3835	3855	3820	5040	2720	3880	3838.27	0.50	0	-24	3943	3911	3853	3821	3763	3927	3837	32	1160	500	2710	5	1	6405405	247	21.54	0.90	12	0.03	179.00	4287.00	5210	20230202	-26.01	3370	20231024	14.39	5210	-26.01	20230202	3370	14.39	20231024	5210	-26.01	20230202	3370	14.39	20231024	0.40	N	026910	500	32 억		31810	N	N	0	N	00	N
21	20231128	130403	57	100.00	KOSDAQ		금속	N	N	N	N		N	3830	-50	5	-1.29	4346330	1136	16.60	3835	3845	3820	5040	2720	3880	3825.99	0.50	0	-22	3943	3911	3853	3821	3763	3927	3837	32	1160	500	2710	5	1	6405405	245	21.40	0.89	12	0.02	179.00	4287.00	5210	20230202	-26.49	3370	20231024	13.65	5210	-26.49	20230202	3370	13.65	20231024	5210	-26.49	20230202	3370	13.65	20231024	0.40	N	026910	500	32 억		31810	N	N	0	N	00	N
22	20231128	120403	57	100.00	KOSDAQ		금속	N	N	N	N		N	3825	-55	5	-1.42	3684595	963	14.07	3835	3845	3820	5040	2720	3880	3826.16	0.50	0	-6	3943	3911	3853	3821	3763	3927	3837	32	1160	500	2710	5	1	6405405	245	21.37	0.89	12	0.02	179.00	4287.00	5210	20230202	-26.58	3370	20231024	13.50	5210	-26.58	20230202	3370	13.50	20231024	5210	-26.58	20230202	3370	13.50	20231024	0.40	N	026910	500	32 억		31810	N	N	0	N	00	N
23	20231128	110403	57	100.00	KOSDAQ		금속	N	N	N	N		N	3830	-50	5	-1.29	3581265	936	13.67	3835	3845	3820	5040	2720	3880	3826.14	0.50	0	-6	3943	3911	3853	3821	3763	3927	3837	32	1160	500	2710	5	1	6405405	245	21.40	0.89	12	0.01	179.00	4287.00	5210	20230202	-26.49	3370	20231024	13.65	5210	-26.49	20230202	3370	13.65	20231024	5210	-26.49	20230202	3370	13.65	20231024	0.40	N	026910	500	32 억		31810	N	N	0	N	00	N
24	20231128	100404	57	100.00	KOSDAQ		금속	N	N	N	N		N	3825	-55	5	-1.42	3363080	879	12.84	3835	3845	3820	5040	2720	3880	3826.03	0.50	0	-5	3943	3911	3853	3821	3763	3927	3837	32	1160	500	2710	5	1	6405405	245	21.37	0.89	12	0.01	179.00	4287.00	5210	20230202	-26.58	3370	20231024	13.50	5210	-26.58	20230202	3370	13.50	20231024	5210	-26.58	20230202	3370	13.50	20231024	0.40	N	026910	500	32 억		31810	N	N	0	N	00	N
25	20231128	090402	57	100.00	KOSDAQ		금속	N	N	N	N		N	3825	-55	5	-1.42	1396345	365	5.33	3835	3835	3820	5040	2720	3880	3825.60	0.50	0	-1	3943	3911	3853	3821	3763	3927	3837	32	1160	500	2710	5	1	6405405	245	21.37	0.89	12	0.01	179.00	4287.00	5210	20230202	-26.58	3370	20231024	13.50	5210	-26.58	20230202	3370	13.50	20231024	5210	-26.58	20230202	3370	13.50	20231024	0.40	N	026910	500	32 억		31810	N	N	0	N	00	N
26	20231127	160404	57	100.00	KOSDAQ		금속	N	N	N	N		N	3880	55	2	1.44	26165020	6843	56.91	3825	3885	3795	4970	2680	3825	3823.62	0.50	0	-221	3918	3871	3828	3781	3738	3850	3760	32	1145	500	2670	5	1	6405405	249	21.68	0.91	12	0.11	179.00	4287.00	5210	20230202	-25.53	3370	20231024	15.13	5210	-25.53	20230202	3370	15.13	20231024	5210	-25.53	20230202	3370	15.13	20231024	0.40	N	026910	500	32 억		32021	N	N	0	N	00	N
27	20231127	150403	57	100.00	KOSDAQ		금속	N	N	N	N		N	3820	-5	5	-0.13	23828070	6234	51.85	3825	3885	3795	4970	2680	3825	3822.28	0.50	0	-18	3918	3871	3828	3781	3738	3850	3760	32	1145	500	2670	5	1	6405405	245	21.34	0.89	12	0.10	179.00	4287.00	5210	20230202	-26.68	3370	20231024	13.35	5210	-26.68	20230202	3370	13.35	20231024	5210	-26.68	20230202	3370	13.35	20231024	0.40	N	026910	500	32 억		32021	N	N	0	N	00	N
28	20231127	140405	57	100.00	KOSDAQ		금속	N	N	N	N		N	3825	0	3	0.00	23499960	6148	51.13	3825	3885	3795	4970	2680	3825	3822.37	0.50	0	-16	3918	3871	3828	3781	3738	3850	3760	32	1145	500	2670	5	1	6405405	245	21.37	0.89	12	0.10	179.00	4287.00	5210	20230202	-26.58	3370	20231024	13.50	5210	-26.58	20230202	3370	13.50	20231024	5210	-26.58	20230202	3370	13.50	20231024	0.40	N	026910	500	32 억		32021	N	N	0	N	00	N
29	20231127	130404	57	100.00	KOSDAQ		금속	N	N	N	N		N	3825	0	3	0.00	23267290	6087	50.62	3825	3885	3795	4970	2680	3825	3822.46	0.50	0	-6	3918	3871	3828	3781	3738	3850	3760	32	1145	500	2670	5	1	6405405	245	21.37	0.89	12	0.10	179.00	4287.00	5210	20230202	-26.58	3370	20231024	13.50	5210	-26.58	20230202	3370	13.50	20231024	5210	-26.58	20230202	3370	13.50	20231024	0.40	N	026910	500	32 억		32021	N	N	0	N	00	N
30	20231127	120404	57	100.00	KOSDAQ		금속	N	N	N	N		N	3825	0	3	0.00	21144445	5530	45.99	3825	3885	3795	4970	2680	3825	3823.59	0.50	0	-237	3918	3871	3828	3781	3738	3850	3760	32	1145	500	2670	5	1	6405405	245	21.37	0.89	12	0.09	179.00	4287.00	5210	20230202	-26.58	3370	20231024	13.50	5210	-26.58	20230202	3370	13.50	20231024	5210	-26.58	20230202	3370	13.50	20231024	0.40	N	026910	500	32 억		32021	N	N	0	N	00	N
31	20231127	110359	57	100.00	KOSDAQ		금속	N	N	N	N		N	3820	-5	5	-0.13	9009325	2353	19.57	3825	3885	3795	4970	2680	3825	3828.87	0.50	0	-232	3918	3871	3828	3781	3738	3850	3760	32	1145	500	2670	5	1	6405405	245	21.34	0.89	12	0.04	179.00	4287.00	5210	20230202	-26.68	3370	20231024	13.35	5210	-26.68	20230202	3370	13.35	20231024	5210	-26.68	20230202	3370	13.35	20231024	0.40	N	026910	500	32 억		32021	N	N	0	N	00	N
32	20231127	100358	57	100.00	KOSDAQ		금속	N	N	N	N		N	3795	-30	5	-0.78	7991970	2087	17.36	3825	3885	3795	4970	2680	3825	3829.41	0.50	0	-226	3918	3871	3828	3781	3738	3850	3760	32	1145	500	2670	5	1	6405405	243	21.20	0.89	12	0.03	179.00	4287.00	5210	20230202	-27.16	3370	20231024	12.61	5210	-27.16	20230202	3370	12.61	20231024	5210	-27.16	20230202	3370	12.61	20231024	0.40	N	026910	500	32 억		32021	N	N	0	N	00	N
33	20231127	090400	57	100.00	KOSDAQ		금속	N	N	N	N		N	3830	5	2	0.13	1832880	479	3.98	3825	3830	3825	4970	2680	3825	3826.47	0.50	0	-2	3918	3871	3828	3781	3738	3850	3760	32	1145	500	2670	5	1	6405405	245	21.40	0.89	12	0.01	179.00	4287.00	5210	20230202	-26.49	3370	20231024	13.65	5210	-26.49	20230202	3370	13.65	20231024	5210	-26.49	20230202	3370	13.65	20231024	0.40	N	026910	500	32 억		32021	N	N	0	N	00	N
34	20231124	160355	57	100.00	KOSDAQ		금속	N	N	N	N		N	3825	-50	5	-1.29	45469655	11913	204.52	3875	3875	3785	5030	2715	3875	3816.81	0.52	0	-1490	3921	3897	3856	3832	3791	3910	3845	32	1155	500	2710	5	1	6405405	245	21.37	0.89	12	0.19	179.00	4287.00	5210	20230202	-26.58	3370	20231024	13.50	5210	-26.58	20230202	3370	13.50	20231024	5210	-26.58	20230202	3370	13.50	20231024	0.40	N	026910	500	32 억		33511	N	N	0	N	00	N
35	20231124	150401	57	100.00	KOSDAQ		금속	N	N	N	N		N	3810	-65	5	-1.68	40253290	10541	180.96	3875	3875	3785	5030	2715	3875	3818.74	0.52	0	-1427	3921	3897	3856	3832	3791	3910	3845	32	1155	500	2710	5	1	6405405	244	21.28	0.89	12	0.16	179.00	4287.00	5210	20230202	-26.87	3370	20231024	13.06	5210	-26.87	20230202	3370	13.06	20231024	5210	-26.87	20230202	3370	13.06	20231024	0.40	N	026910	500	32 억		33511	N	N	0	N	00	N
36	20231124	140402	57	100.00	KOSDAQ		금속	N	N	N	N		N	3800	-75	5	-1.94	17931695	4678	80.31	3875	3875	3795	5030	2715	3875	3833.20	0.52	0	-1162	3921	3897	3856	3832	3791	3910	3845	32	1155	500	2710	5	1	6405405	243	21.23	0.89	12	0.07	179.00	4287.00	5210	20230202	-27.06	3370	20231024	12.76	5210	-27.06	20230202	3370	12.76	20231024	5210	-27.06	20230202	3370	12.76	20231024	0.40	N	026910	500	32 억		33511	N	N	0	N	00	N
37	20231124	130400	57	100.00	KOSDAQ		금속	N	N	N	N		N	3820	-55	5	-1.42	12311195	3202	54.97	3875	3875	3820	5030	2715	3875	3844.85	0.52	0	-748	3921	3897	3856	3832	3791	3910	3845	32	1155	500	2710	5	1	6405405	245	21.34	0.89	12	0.05	179.00	4287.00	5210	20230202	-26.68	3370	20231024	13.35	5210	-26.68	20230202	3370	13.35	20231024	5210	-26.68	20230202	3370	13.35	20231024	0.40	N	026910	500	32 억		33511	N	N	0	N	00	N
38	20231124	120403	57	100.00	KOSDAQ		금속	N	N	N	N		N	3850	-25	5	-0.65	11501770	2991	51.35	3875	3875	3825	5030	2715	3875	3845.46	0.52	0	-565	3921	3897	3856	3832	3791	3910	3845	32	1155	500	2710	5	1	6405405	247	21.51	0.90	12	0.05	179.00	4287.00	5210	20230202	-26.10	3370	20231024	14.24	5210	-26.10	20230202	3370	14.24	20231024	5210	-26.10	20230202	3370	14.24	20231024	0.40	N	026910	500	32 억		33511	N	N	0	N	00	N
39	20231124	110400	57	100.00	KOSDAQ		금속	N	N	N	N		N	3850	-25	5	-0.65	3726935	966	16.58	3875	3875	3850	5030	2715	3875	3858.11	0.52	0	-326	3921	3897	3856	3832	3791	3910	3845	32	1155	500	2710	5	1	6405405	247	21.51	0.90	12	0.02	179.00	4287.00	5210	20230202	-26.10	3370	20231024	14.24	5210	-26.10	20230202	3370	14.24	20231024	5210	-26.10	20230202	3370	14.24	20231024	0.40	N	026910	500	32 억		33511	N	N	0	N	00	N
40	20231124	100358	57	100.00	KOSDAQ		금속	N	N	N	N		N	3850	-25	5	-0.65	2845285	737	12.65	3875	3875	3850	5030	2715	3875	3860.63	0.52	0	-97	3921	3897	3856	3832	3791	3910	3845	32	1155	500	2710	5	1	6405405	247	21.51	0.90	12	0.01	179.00	4287.00	5210	20230202	-26.10	3370	20231024	14.24	5210	-26.10	20230202	3370	14.24	20231024	5210	-26.10	20230202	3370	14.24	20231024	0.40	N	026910	500	32 억		33511	N	N	0	N	00	N
41	20231124	090359	57	100.00	KOSDAQ		금속	N	N	N	N		N	3865	-10	5	-0.26	917425	237	4.07	3875	3875	3865	5030	2715	3875	3870.99	0.52	0	-70	3921	3897	3856	3832	3791	3910	3845	32	1155	500	2710	5	1	6405405	248	21.59	0.90	12	0.00	179.00	4287.00	5210	20230202	-25.82	3370	20231024	14.69	5210	-25.82	20230202	3370	14.69	20231024	5210	-25.82	20230202	3370	14.69	20231024	0.40	N	026910	500	32 억		33511	N	N	0	N	00	N
42	20231123	160354	57	100.00	KOSDAQ		금속	N	N	N	N		N	3875	25	2	0.65	22273350	5824	57.22	3830	3880	3815	5000	2695	3850	3824.41	0.55	0	-1443	3903	3876	3828	3801	3753	3890	3815	32	1150	500	2690	5	1	6405405	248	21.65	0.90	12	0.09	179.00	4287.00	5210	20230202	-25.62	3370	20231024	14.99	5210	-25.62	20230202	3370	14.99	20231024	5210	-25.62	20230202	3370	14.99	20231024	0.40	N	026910	500	32 억		34954	N	N	0	N	00	N
43	20231123	150408	57	100.00	KOSDAQ		금속	N	N	N	N		N	3880	30	2	0.78	21702520	5676	55.76	3830	3880	3815	5000	2695	3850	3823.56	0.55	0	-1329	3903	3876	3828	3801	3753	3890	3815	32	1150	500	2690	5	1	6405405	249	21.68	0.91	12	0.09	179.00	4287.00	5210	20230202	-25.53	3370	20231024	15.13	5210	-25.53	20230202	3370	15.13	20231024	5210	-25.53	20230202	3370	15.13	20231024	0.40	N	026910	500	32 억		34954	N	N	0	N	00	N
44	20231123	140402	57	100.00	KOSDAQ		금속	N	N	N	N		N	3825	-25	5	-0.65	19037065	4978	48.90	3830	3865	3815	5000	2695	3850	3824.24	0.55	0	-1110	3903	3876	3828	3801	3753	3890	3815	32	1150	500	2690	5	1	6405405	245	21.37	0.89	12	0.08	179.00	4287.00	5210	20230202	-26.58	3370	20231024	13.50	5210	-26.58	20230202	3370	13.50	20231024	5210	-26.58	20230202	3370	13.50	20231024	0.40	N	026910	500	32 억		34954	N	N	0	N	00	N
45	20231123	130404	57	100.00	KOSDAQ		금속	N	N	N	N		N	3820	-30	5	-0.78	17427070	4556	44.76	3830	3865	3820	5000	2695	3850	3825.08	0.55	0	-689	3903	3876	3828	3801	3753	3890	3815	32	1150	500	2690	5	1	6405405	245	21.34	0.89	12	0.07	179.00	4287.00	5210	20230202	-26.68	3370	20231024	13.35	5210	-26.68	20230202	3370	13.35	20231024	5210	-26.68	20230202	3370	13.35	20231024	0.40	N	026910	500	32 억		34954	N	N	0	N	00	N
46	20231123	120359	57	100.00	KOSDAQ		금속	N	N	N	N		N	3820	-30	5	-0.78	16907550	4420	43.42	3830	3865	3820	5000	2695	3850	3825.24	0.55	0	-553	3903	3876	3828	3801	3753	3890	3815	32	1150	500	2690	5	1	6405405	245	21.34	0.89	12	0.07	179.00	4287.00	5210	20230202	-26.68	3370	20231024	13.35	5210	-26.68	20230202	3370	13.35	20231024	5210	-26.68	20230202	3370	13.35	20231024	0.40	N	026910	500	32 억		34954	N	N	0	N	00	N
47	20231123	110406	57	100.00	KOSDAQ		금속	N	N	N	N		N	3820	-30	5	-0.78	15183390	3969	38.99	3830	3865	3820	5000	2695	3850	3825.50	0.55	0	-116	3903	3876	3828	3801	3753	3890	3815	32	1150	500	2690	5	1	6405405	245	21.34	0.89	12	0.06	179.00	4287.00	5210	20230202	-26.68	3370	20231024	13.35	5210	-26.68	20230202	3370	13.35	20231024	5210	-26.68	20230202	3370	13.35	20231024	0.40	N	026910	500	32 억		34954	N	N	0	N	00	N
48	20231123	100400	57	100.00	KOSDAQ		금속	N	N	N	N		N	3860	10	2	0.26	13052180	3413	33.53	3830	3860	3820	5000	2695	3850	3824.25	0.55	0	-54	3903	3876	3828	3801	3753	3890	3815	32	1150	500	2690	5	1	6405405	247	21.56	0.90	12	0.05	179.00	4287.00	5210	20230202	-25.91	3370	20231024	14.54	5210	-25.91	20230202	3370	14.54	20231024	5210	-25.91	20230202	3370	14.54	20231024	0.40	N	026910	500	32 억		34954	N	N	0	N	00	N
49	20231123	090357	57	100.00	KOSDAQ		금속	N	N	N	N		N	3830	-20	5	-0.52	314070	82	0.81	3830	3835	3830	5000	2695	3850	3830.12	0.55	0	-2	3903	3876	3828	3801	3753	3890	3815	32	1150	500	2690	5	1	6405405	245	21.40	0.89	12	0.00	179.00	4287.00	5210	20230202	-26.49	3370	20231024	13.65	5210	-26.49	20230202	3370	13.65	20231024	5210	-26.49	20230202	3370	13.65	20231024	0.40	N	026910	500	32 억		34954	N	N	0	N	00	N
50	20231122	160348	57	100.00	KOSDAQ		금속	N	N	N	N		N	3850	40	2	1.05	38942775	10178	225.63	3785	3855	3780	4950	2670	3810	3826.17	0.57	0	-1668	3846	3827	3801	3782	3756	3837	3792	32	1140	500	2660	5	1	6405405	247	21.51	0.90	12	0.16	179.00	4287.00	5210	20230202	-26.10	3370	20231024	14.24	5210	-26.10	20230202	3370	14.24	20231024	5210	-26.10	20230202	3370	14.24	20231024	0.40	N	026910	500	32 억		36622	N	N	0	N	00	N
51	20231122	150355	57	100.00	KOSDAQ		금속	N	N	N	N		N	3815	5	2	0.13	19033935	5004	110.93	3785	3835	3780	4950	2670	3810	3803.74	0.57	0	-1531	3846	3827	3801	3782	3756	3837	3792	32	1140	500	2660	5	1	6405405	244	21.31	0.89	12	0.08	179.00	4287.00	5210	20230202	-26.78	3370	20231024	13.20	5210	-26.78	20230202	3370	13.20	20231024	5210	-26.78	20230202	3370	13.20	20231024	0.40	N	026910	500	32 억		36622	N	N	0	N	00	N
52	20231122	140349	57	100.00	KOSDAQ		금속	N	N	N	N		N	3820	10	2	0.26	13407485	3527	78.19	3785	3835	3780	4950	2670	3810	3801.39	0.57	0	-1064	3846	3827	3801	3782	3756	3837	3792	32	1140	500	2660	5	1	6405405	245	21.34	0.89	12	0.06	179.00	4287.00	5210	20230202	-26.68	3370	20231024	13.35	5210	-26.68	20230202	3370	13.35	20231024	5210	-26.68	20230202	3370	13.35	20231024	0.40	N	026910	500	32 억		36622	N	N	0	N	00	N
53	20231122	130402	57	100.00	KOSDAQ		금속	N	N	N	N		N	3825	15	2	0.39	13067445	3438	76.21	3785	3835	3780	4950	2670	3810	3800.89	0.57	0	-1005	3846	3827	3801	3782	3756	3837	3792	32	1140	500	2660	5	1	6405405	245	21.37	0.89	12	0.05	179.00	4287.00	5210	20230202	-26.58	3370	20231024	13.50	5210	-26.58	20230202	3370	13.50	20231024	5210	-26.58	20230202	3370	13.50	20231024	0.40	N	026910	500	32 억		36622	N	N	0	N	00	N
54	20231122	120404	57	100.00	KOSDAQ		금속	N	N	N	N		N	3810	0	3	0.00	9084075	2394	53.07	3785	3810	3780	4950	2670	3810	3794.52	0.57	0	-708	3846	3827	3801	3782	3756	3837	3792	32	1140	500	2660	5	1	6405405	244	21.28	0.89	12	0.04	179.00	4287.00	5210	20230202	-26.87	3370	20231024	13.06	5210	-26.87	20230202	3370	13.06	20231024	5210	-26.87	20230202	3370	13.06	20231024	0.40	N	026910	500	32 억		36622	N	N	0	N	00	N
55	20231122	110417	57	100.00	KOSDAQ		금속	N	N	N	N		N	3805	-5	5	-0.13	3881995	1024	22.70	3785	3810	3780	4950	2670	3810	3791.01	0.57	0	-521	3846	3827	3801	3782	3756	3837	3792	32	1140	500	2660	5	1	6405405	244	21.26	0.89	12	0.02	179.00	4287.00	5210	20230202	-26.97	3370	20231024	12.91	5210	-26.97	20230202	3370	12.91	20231024	5210	-26.97	20230202	3370	12.91	20231024	0.40	N	026910	500	32 억		36622	N	N	0	N	00	N
56	20231122	100408	57	100.00	KOSDAQ		금속	N	N	N	N		N	3795	-15	5	-0.39	2945605	777	17.22	3785	3810	3785	4950	2670	3810	3791.00	0.57	0	-370	3846	3827	3801	3782	3756	3837	3792	32	1140	500	2660	5	1	6405405	243	21.20	0.89	12	0.01	179.00	4287.00	5210	20230202	-27.16	3370	20231024	12.61	5210	-27.16	20230202	3370	12.61	20231024	5210	-27.16	20230202	3370	12.61	20231024	0.40	N	026910	500	32 억		36622	N	N	0	N	00	N
57	20231122	090349	57	100.00	KOSDAQ		금속	N	N	N	N		N	3795	-15	5	-0.39	545210	144	3.19	3785	3805	3785	4950	2670	3810	3786.18	0.57	0	0	3846	3827	3801	3782	3756	3837	3792	32	1140	500	2660	5	1	6405405	243	21.20	0.89	12	0.00	179.00	4287.00	5210	20230202	-27.16	3370	20231024	12.61	5210	-27.16	20230202	3370	12.61	20231024	5210	-27.16	20230202	3370	12.61	20231024	0.40	N	026910	500	32 억		36622	N	N	0	N	00	N
58	20231121	160352	57	100.00	KOSDAQ		금속	N	N	N	N		N	3810	5	2	0.13	17147540	4510	108.34	3805	3820	3775	4945	2665	3805	3802.12	0.59	0	-1325	3875	3840	3790	3755	3705	3857	3772	32	1140	500	2660	5	1	6405405	244	21.28	0.89	12	0.07	179.00	4287.00	5210	20230202	-26.87	3370	20231024	13.06	5210	-26.87	20230202	3370	13.06	20231024	5210	-26.87	20230202	3370	13.06	20231024	0.40	N	026910	500	32 억		37942	N	N	0	N	00	N
59	20231121	150353	57	100.00	KOSDAQ		금속	N	N	N	N		N	3810	5	2	0.13	13166170	3465	83.23	3805	3820	3775	4945	2665	3805	3799.76	0.59	0	-1307	3875	3840	3790	3755	3705	3857	3772	32	1140	500	2660	5	1	6405405	244	21.28	0.89	12	0.05	179.00	4287.00	5210	20230202	-26.87	3370	20231024	13.06	5210	-26.87	20230202	3370	13.06	20231024	5210	-26.87	20230202	3370	13.06	20231024	0.40	N	026910	500	32 억		37942	N	N	0	N	00	N
60	20231121	140347	57	100.00	KOSDAQ		금속	N	N	N	N		N	3805	0	3	0.00	11759975	3095	74.35	3805	3820	3775	4945	2665	3805	3799.67	0.59	0	-1091	3875	3840	3790	3755	3705	3857	3772	32	1140	500	2660	5	1	6405405	244	21.26	0.89	12	0.05	179.00	4287.00	5210	20230202	-26.97	3370	20231024	12.91	5210	-26.97	20230202	3370	12.91	20231024	5210	-26.97	20230202	3370	12.91	20231024	0.40	N	026910	500	32 억		37942	N	N	0	N	00	N
61	20231121	130348	57	100.00	KOSDAQ		금속	N	N	N	N		N	3805	0	3	0.00	9449370	2488	59.76	3805	3820	3775	4945	2665	3805	3797.98	0.59	0	-940	3875	3840	3790	3755	3705	3857	3772	32	1140	500	2660	5	1	6405405	244	21.26	0.89	12	0.04	179.00	4287.00	5210	20230202	-26.97	3370	20231024	12.91	5210	-26.97	20230202	3370	12.91	20231024	5210	-26.97	20230202	3370	12.91	20231024	0.40	N	026910	500	32 억		37942	N	N	0	N	00	N
62	20231121	120347	57	100.00	KOSDAQ		금속	N	N	N	N		N	3815	10	2	0.26	7628745	2009	48.26	3805	3820	3775	4945	2665	3805	3797.28	0.59	0	-472	3875	3840	3790	3755	3705	3857	3772	32	1140	500	2660	5	1	6405405	244	21.31	0.89	12	0.03	179.00	4287.00	5210	20230202	-26.78	3370	20231024	13.20	5210	-26.78	20230202	3370	13.20	20231024	5210	-26.78	20230202	3370	13.20	20231024	0.40	N	026910	500	32 억		37942	N	N	0	N	00	N
63	20231121	110346	57	100.00	KOSDAQ		금속	N	N	N	N		N	3820	15	2	0.39	4886145	1289	30.96	3805	3820	3775	4945	2665	3805	3790.65	0.59	0	-105	3875	3840	3790	3755	3705	3857	3772	32	1140	500	2660	5	1	6405405	245	21.34	0.89	12	0.02	179.00	4287.00	5210	20230202	-26.68	3370	20231024	13.35	5210	-26.68	20230202	3370	13.35	20231024	5210	-26.68	20230202	3370	13.35	20231024	0.40	N	026910	500	32 억		37942	N	N	0	N	00	N
64	20231121	100339	57	100.00	KOSDAQ		금속	N	N	N	N		N	3800	-5	5	-0.13	4052240	1069	25.68	3805	3805	3775	4945	2665	3805	3790.68	0.59	0	-148	3875	3840	3790	3755	3705	3857	3772	32	1140	500	2660	5	1	6405405	243	21.23	0.89	12	0.02	179.00	4287.00	5210	20230202	-27.06	3370	20231024	12.76	5210	-27.06	20230202	3370	12.76	20231024	5210	-27.06	20230202	3370	12.76	20231024	0.40	N	026910	500	32 억		37942	N	N	0	N	00	N
65	20231121	090343	57	100.00	KOSDAQ		금속	N	N	N	N		N	3805	0	3	0.00	947445	249	5.98	3805	3805	3805	4945	2665	3805	3805.00	0.59	0	0	3875	3840	3790	3755	3705	3857	3772	32	1140	500	2660	5	1	6405405	244	21.26	0.89	12	0.00	179.00	4287.00	5210	20230202	-26.97	3370	20231024	12.91	5210	-26.97	20230202	3370	12.91	20231024	5210	-26.97	20230202	3370	12.91	20231024	0.40	N	026910	500	32 억		37942	N	N	0	N	00	N
66	20231120	160344	57	100.00	KOSDAQ		금속	N	N	N	N		N	3805	60	2	1.60	15675205	4158	47.53	3770	3825	3740	4865	2625	3745	3769.89	0.61	0	-1122	3858	3801	3773	3716	3688	3787	3702	32	1120	500	2620	5	1	6405405	244	21.26	0.89	12	0.06	179.00	4287.00	5210	20230202	-26.97	3370	20231024	12.91	5210	-26.97	20230202	3370	12.91	20231024	5210	-26.97	20230202	3370	12.91	20231024	0.40	N	026910	500	32 억		39064	N	N	0	N	00	N
67	20231120	150347	57	100.00	KOSDAQ		금속	N	N	N	N		N	3795	50	2	1.34	15065475	3997	45.69	3770	3825	3740	4865	2625	3745	3769.20	0.61	0	-1091	3858	3801	3773	3716	3688	3787	3702	32	1120	500	2620	5	1	6405405	243	21.20	0.89	12	0.06	179.00	4287.00	5210	20230202	-27.16	3370	20231024	12.61	5210	-27.16	20230202	3370	12.61	20231024	5210	-27.16	20230202	3370	12.61	20231024	0.40	N	026910	500	32 억		39064	N	N	0	N	00	N
68	20231120	140347	57	100.00	KOSDAQ		금속	N	N	N	N		N	3750	5	2	0.13	7377320	1953	22.32	3770	3825	3740	4865	2625	3745	3777.43	0.61	0	-549	3858	3801	3773	3716	3688	3787	3702	32	1120	500	2620	5	1	6405405	240	20.95	0.87	12	0.03	179.00	4287.00	5210	20230202	-28.02	3370	20231024	11.28	5210	-28.02	20230202	3370	11.28	20231024	5210	-28.02	20230202	3370	11.28	20231024	0.40	N	026910	500	32 억		39064	N	N	0	N	00	N
69	20231120	130344	57	100.00	KOSDAQ		금속	N	N	N	N		N	3815	70	2	1.87	4085050	1076	12.30	3770	3825	3765	4865	2625	3745	3796.51	0.61	0	-347	3858	3801	3773	3716	3688	3787	3702	32	1120	500	2620	5	1	6405405	244	21.31	0.89	12	0.02	179.00	4287.00	5210	20230202	-26.78	3370	20231024	13.20	5210	-26.78	20230202	3370	13.20	20231024	5210	-26.78	20230202	3370	13.20	20231024	0.40	N	026910	500	32 억		39064	N	N	0	N	00	N
70	20231120	120344	57	100.00	KOSDAQ		금속	N	N	N	N		N	3795	50	2	1.34	3522895	928	10.61	3770	3825	3765	4865	2625	3745	3796.22	0.61	0	-202	3858	3801	3773	3716	3688	3787	3702	32	1120	500	2620	5	1	6405405	243	21.20	0.89	12	0.01	179.00	4287.00	5210	20230202	-27.16	3370	20231024	12.61	5210	-27.16	20230202	3370	12.61	20231024	5210	-27.16	20230202	3370	12.61	20231024	0.40	N	026910	500	32 억		39064	N	N	0	N	00	N
71	20231120	110344	57	100.00	KOSDAQ		금속	N	N	N	N		N	3795	50	2	1.34	2635655	694	7.93	3770	3825	3765	4865	2625	3745	3797.77	0.61	0	-109	3858	3801	3773	3716	3688	3787	3702	32	1120	500	2620	5	1	6405405	243	21.20	0.89	12	0.01	179.00	4287.00	5210	20230202	-27.16	3370	20231024	12.61	5210	-27.16	20230202	3370	12.61	20231024	5210	-27.16	20230202	3370	12.61	20231024	0.40	N	026910	500	32 억		39064	N	N	0	N	00	N
72	20231120	100343	57	100.00	KOSDAQ		금속	N	N	N	N		N	3810	65	2	1.74	2038940	537	6.14	3770	3825	3765	4865	2625	3745	3796.91	0.61	0	-15	3858	3801	3773	3716	3688	3787	3702	32	1120	500	2620	5	1	6405405	244	21.28	0.89	12	0.01	179.00	4287.00	5210	20230202	-26.87	3370	20231024	13.06	5210	-26.87	20230202	3370	13.06	20231024	5210	-26.87	20230202	3370	13.06	20231024	0.40	N	026910	500	32 억		39064	N	N	0	N	00	N
73	20231120	090346	57	100.00	KOSDAQ		금속	N	N	N	N		N	3765	20	2	0.53	262145	69	0.79	3770	3825	3765	4865	2625	3745	3799.20	0.61	0	6	3858	3801	3773	3716	3688	3787	3702	32	1120	500	2620	5	1	6405405	241	21.03	0.88	12	0.00	179.00	4287.00	5210	20230202	-27.74	3370	20231024	11.72	5210	-27.74	20230202	3370	11.72	20231024	5210	-27.74	20230202	3370	11.72	20231024	0.40	N	026910	500	32 억		39064	N	N	0	N	00	N
74	20231117	160352	57	100.00	KOSDAQ		금속	N	N	N	N		N	3745	-15	5	-0.40	33138235	8739	81.17	3775	3830	3745	4885	2635	3760	3791.99	0.64	0	-1827	3920	3840	3770	3690	3620	3880	3730	32	1125	500	2630	5	1	6405405	240	20.92	0.87	12	0.14	179.00	4287.00	5210	20230202	-28.12	3370	20231024	11.13	5210	-28.12	20230202	3370	11.13	20231024	5210	-28.12	20230202	3370	11.13	20231024	0.42	N	026910	500	32 억		40881	N	N	0	N	00	N
75	20231117	150354	57	100.00	KOSDAQ		금속	N	N	N	N		N	3805	45	2	1.20	28711050	7567	70.29	3775	3830	3750	4885	2635	3760	3794.24	0.64	0	-1286	3920	3840	3770	3690	3620	3880	3730	32	1125	500	2630	5	1	6405405	244	21.26	0.89	12	0.12	179.00	4287.00	5210	20230202	-26.97	3370	20231024	12.91	5210	-26.97	20230202	3370	12.91	20231024	5210	-26.97	20230202	3370	12.91	20231024	0.42	N	026910	500	32 억		40881	N	N	0	N	00	N
76	20231117	140354	57	100.00	KOSDAQ		금속	N	N	N	N		N	3770	10	2	0.27	9606855	2541	23.60	3775	3830	3750	4885	2635	3760	3780.74	0.64	0	-662	3920	3840	3770	3690	3620	3880	3730	32	1125	500	2630	5	1	6405405	241	21.06	0.88	12	0.04	179.00	4287.00	5210	20230202	-27.64	3370	20231024	11.87	5210	-27.64	20230202	3370	11.87	20231024	5210	-27.64	20230202	3370	11.87	20231024	0.42	N	026910	500	32 억		40881	N	N	0	N	00	N
77	20231117	130352	57	100.00	KOSDAQ		금속	N	N	N	N		N	3795	35	2	0.93	8651710	2288	21.25	3775	3830	3750	4885	2635	3760	3781.34	0.64	0	-542	3920	3840	3770	3690	3620	3880	3730	32	1125	500	2630	5	1	6405405	243	21.20	0.89	12	0.04	179.00	4287.00	5210	20230202	-27.16	3370	20231024	12.61	5210	-27.16	20230202	3370	12.61	20231024	5210	-27.16	20230202	3370	12.61	20231024	0.42	N	026910	500	32 억		40881	N	N	0	N	00	N
78	20231117	120352	57	100.00	KOSDAQ		금속	N	N	N	N		N	3780	20	2	0.53	8111655	2145	19.92	3775	3830	3750	4885	2635	3760	3781.66	0.64	0	-441	3920	3840	3770	3690	3620	3880	3730	32	1125	500	2630	5	1	6405405	242	21.12	0.88	12	0.03	179.00	4287.00	5210	20230202	-27.45	3370	20231024	12.17	5210	-27.45	20230202	3370	12.17	20231024	5210	-27.45	20230202	3370	12.17	20231024	0.42	N	026910	500	32 억		40881	N	N	0	N	00	N
79	20231117	110353	57	100.00	KOSDAQ		금속	N	N	N	N		N	3785	25	2	0.66	6415105	1695	15.74	3775	3830	3775	4885	2635	3760	3784.72	0.64	0	-219	3920	3840	3770	3690	3620	3880	3730	32	1125	500	2630	5	1	6405405	242	21.15	0.88	12	0.03	179.00	4287.00	5210	20230202	-27.35	3370	20231024	12.31	5210	-27.35	20230202	3370	12.31	20231024	5210	-27.35	20230202	3370	12.31	20231024	0.42	N	026910	500	32 억		40881	N	N	0	N	00	N
80	20231117	100353	57	100.00	KOSDAQ		금속	N	N	N	N		N	3805	45	2	1.20	6017670	1590	14.77	3775	3830	3775	4885	2635	3760	3784.70	0.64	0	-119	3920	3840	3770	3690	3620	3880	3730	32	1125	500	2630	5	1	6405405	244	21.26	0.89	12	0.02	179.00	4287.00	5210	20230202	-26.97	3370	20231024	12.91	5210	-26.97	20230202	3370	12.91	20231024	5210	-26.97	20230202	3370	12.91	20231024	0.42	N	026910	500	32 억		40881	N	N	0	N	00	N
81	20231117	090353	57	100.00	KOSDAQ		금속	N	N	N	N		N	3790	30	2	0.80	1001840	264	2.45	3775	3830	3775	4885	2635	3760	3794.85	0.64	0	-44	3920	3840	3770	3690	3620	3880	3730	32	1125	500	2630	5	1	6405405	243	21.17	0.88	12	0.00	179.00	4287.00	5210	20230202	-27.26	3370	20231024	12.46	5210	-27.26	20230202	3370	12.46	20231024	5210	-27.26	20230202	3370	12.46	20231024	0.42	N	026910	500	32 억		40881	N	N	0	N	00	N
82	20231116	160352	57	100.00	KOSDAQ		금속	N	N	N	N		N	3780	80	2	2.16	36348450	9726	40.92	3705	3850	3700	4810	2590	3700	3737.25	0.66	0	-974	3773	3736	3688	3651	3603	3755	3670	32	1110	500	2590	5	1	6405405	242	21.12	0.88	12	0.15	179.00	4287.00	5210	20230202	-27.45	3370	20231024	12.17	5210	-27.45	20230202	3370	12.17	20231024	5210	-27.45	20230202	3370	12.17	20231024	0.43	N	026910	500	32 억		42237	N	N	0	N	00	N
83	20231116	150351	57	100.00	KOSDAQ		금속	N	N	N	N		N	3830	130	2	3.51	33149235	8879	37.35	3705	3850	3700	4810	2590	3700	3733.44	0.66	0	-1369	3773	3736	3688	3651	3603	3755	3670	32	1110	500	2590	5	1	6405405	245	21.40	0.89	12	0.14	179.00	4287.00	5210	20230202	-26.49	3370	20231024	13.65	5210	-26.49	20230202	3370	13.65	20231024	5210	-26.49	20230202	3370	13.65	20231024	0.43	N	026910	500	32 억		42237	N	N	0	N	00	N
84	20231116	140346	57	100.00	KOSDAQ		금속	N	N	N	N		N	3725	25	2	0.68	23598165	6356	26.74	3705	3745	3700	4810	2590	3700	3712.74	0.66	0	-771	3773	3736	3688	3651	3603	3755	3670	32	1110	500	2590	5	1	6405405	239	20.81	0.87	12	0.10	179.00	4287.00	5210	20230202	-28.50	3370	20231024	10.53	5210	-28.50	20230202	3370	10.53	20231024	5210	-28.50	20230202	3370	10.53	20231024	0.43	N	026910	500	32 억		42237	N	N	0	N	00	N
85	20231116	130352	57	100.00	KOSDAQ		금속	N	N	N	N		N	3745	45	2	1.22	22189915	5978	25.15	3705	3745	3700	4810	2590	3700	3711.93	0.66	0	-486	3773	3736	3688	3651	3603	3755	3670	32	1110	500	2590	5	1	6405405	240	20.92	0.87	12	0.09	179.00	4287.00	5210	20230202	-28.12	3370	20231024	11.13	5210	-28.12	20230202	3370	11.13	20231024	5210	-28.12	20230202	3370	11.13	20231024	0.43	N	026910	500	32 억		42237	N	N	0	N	00	N
86	20231116	120352	57	100.00	KOSDAQ		금속	N	N	N	N		N	3725	25	2	0.68	17565260	4735	19.92	3705	3740	3700	4810	2590	3700	3709.66	0.66	0	-353	3773	3736	3688	3651	3603	3755	3670	32	1110	500	2590	5	1	6405405	239	20.81	0.87	12	0.07	179.00	4287.00	5210	20230202	-28.50	3370	20231024	10.53	5210	-28.50	20230202	3370	10.53	20231024	5210	-28.50	20230202	3370	10.53	20231024	0.43	N	026910	500	32 억		42237	N	N	0	N	00	N
87	20231116	110350	57	100.00	KOSDAQ		금속	N	N	N	N		N	3720	20	2	0.54	12697380	3427	14.42	3705	3720	3700	4810	2590	3700	3705.10	0.66	0	-187	3773	3736	3688	3651	3603	3755	3670	32	1110	500	2590	5	1	6405405	238	20.78	0.87	12	0.05	179.00	4287.00	5210	20230202	-28.60	3370	20231024	10.39	5210	-28.60	20230202	3370	10.39	20231024	5210	-28.60	20230202	3370	10.39	20231024	0.43	N	026910	500	32 억		42237	N	N	0	N	00	N
88	20231116	100349	57	100.00	KOSDAQ		금속	N	N	N	N		N	3705	5	2	0.14	10114560	2732	11.49	3705	3705	3700	4810	2590	3700	3702.25	0.66	0	-91	3773	3736	3688	3651	3603	3755	3670	32	1110	500	2590	5	1	6405405	237	20.70	0.86	12	0.04	179.00	4287.00	5210	20230202	-28.89	3370	20231024	9.94	5210	-28.89	20230202	3370	9.94	20231024	5210	-28.89	20230202	3370	9.94	20231024	0.43	N	026910	500	32 억		42237	N	N	0	N	00	N
89	20231116	090348	57	100.00	KOSDAQ		금속	N	N	N	N		N	3700	0	3	0.00	0	0	0.00	0	0	0	4810	2590	3700	0.00	0.66	0	0	3773	3736	3688	3651	3603	3755	3670	32	1110	500	2590	5	1	6405405	237	20.67	0.86	12	0.00	179.00	4287.00	5210	20230202	-28.98	3370	20231024	9.79	5210	-28.98	20230202	3370	9.79	20231024	5210	-28.98	20230202	3370	9.79	20231024	0.43	N	026910	500	32 억		42237	N	N	0	N	00	N
90	20231115	160330	57	100.00	KOSDAQ		금속	N	N	N	N		N	3700	-25	5	-0.67	87190265	23764	246.18	3650	3725	3640	4840	2610	3725	3669.01	0.68	0	-1136	3808	3766	3703	3661	3598	3787	3682	32	1115	500	2600	5	1	6405405	237	20.67	0.86	12	0.37	179.00	4287.00	5330	20221111	-30.58	3370	20231024	9.79	5210	-28.98	20230202	3370	9.79	20231024	5210	-28.98	20230202	3370	9.79	20231024	0.43	N	026910	500	32 억		43373	N	N	0	N	00	N
91	20231115	150354	57	100.00	KOSDAQ		금속	N	N	N	N		N	3690	-35	5	-0.94	75497150	20604	213.45	3650	3725	3640	4840	2610	3725	3664.20	0.68	0	-699	3808	3766	3703	3661	3598	3787	3682	32	1115	500	2600	5	1	6405405	236	20.61	0.86	12	0.32	179.00	4287.00	5330	20221111	-30.77	3370	20231024	9.50	5210	-29.17	20230202	3370	9.50	20231024	5210	-29.17	20230202	3370	9.50	20231024	0.43	N	026910	500	32 억		43373	N	N	0	N	00	N
92	20231115	140357	57	100.00	KOSDAQ		금속	N	N	N	N		N	3680	-45	5	-1.21	66345755	18126	187.78	3650	3725	3640	4840	2610	3725	3660.25	0.68	0	-371	3808	3766	3703	3661	3598	3787	3682	32	1115	500	2600	5	1	6405405	236	20.56	0.86	12	0.28	179.00	4287.00	5330	20221111	-30.96	3370	20231024	9.20	5210	-29.37	20230202	3370	9.20	20231024	5210	-29.37	20230202	3370	9.20	20231024	0.43	N	026910	500	32 억		43373	N	N	0	N	00	N
93	20231115	130355	57	100.00	KOSDAQ		금속	N	N	N	N		N	3685	-40	5	-1.07	57124545	15624	161.86	3650	3725	3640	4840	2610	3725	3656.20	0.68	0	-220	3808	3766	3703	3661	3598	3787	3682	32	1115	500	2600	5	1	6405405	236	20.59	0.86	12	0.24	179.00	4287.00	5330	20221111	-30.86	3370	20231024	9.35	5210	-29.27	20230202	3370	9.35	20231024	5210	-29.27	20230202	3370	9.35	20231024	0.43	N	026910	500	32 억		43373	N	N	0	N	00	N
94	20231115	120357	57	100.00	KOSDAQ		금속	N	N	N	N		N	3675	-50	5	-1.34	52773700	14440	149.59	3650	3725	3640	4840	2610	3725	3654.69	0.68	0	192	3808	3766	3703	3661	3598	3787	3682	32	1115	500	2600	5	1	6405405	235	20.53	0.86	12	0.23	179.00	4287.00	5330	20221111	-31.05	3370	20231024	9.05	5210	-29.46	20230202	3370	9.05	20231024	5210	-29.46	20230202	3370	9.05	20231024	0.43	N	026910	500	32 억		43373	N	N	0	N	00	N
95	20231115	110358	57	100.00	KOSDAQ		금속	N	N	N	N		N	3680	-45	5	-1.21	50510345	13824	143.21	3650	3725	3640	4840	2610	3725	3653.82	0.68	0	313	3808	3766	3703	3661	3598	3787	3682	32	1115	500	2600	5	1	6405405	236	20.56	0.86	12	0.22	179.00	4287.00	5330	20221111	-30.96	3370	20231024	9.20	5210	-29.37	20230202	3370	9.20	20231024	5210	-29.37	20230202	3370	9.20	20231024	0.43	N	026910	500	32 억		43373	N	N	0	N	00	N
96	20231115	100356	57	100.00	KOSDAQ		금속	N	N	N	N		N	3660	-65	5	-1.74	47128730	12903	133.67	3650	3725	3640	4840	2610	3725	3652.54	0.68	0	526	3808	3766	3703	3661	3598	3787	3682	32	1115	500	2600	5	1	6405405	234	20.45	0.85	12	0.20	179.00	4287.00	5330	20221111	-31.33	3370	20231024	8.61	5210	-29.75	20230202	3370	8.61	20231024	5210	-29.75	20230202	3370	8.61	20231024	0.43	N	026910	500	32 억		43373	N	N	0	N	00	N
97	20231115	090352	57	100.00	KOSDAQ		금속	N	N	N	N		N	3660	-65	5	-1.74	34736320	9516	98.58	3650	3725	3640	4840	2610	3725	3650.31	0.68	0	582	3808	3766	3703	3661	3598	3787	3682	32	1115	500	2600	5	1	6405405	234	20.45	0.85	12	0.15	179.00	4287.00	5330	20221111	-31.33	3370	20231024	8.61	5210	-29.75	20230202	3370	8.61	20231024	5210	-29.75	20230202	3370	8.61	20231024	0.43	N	026910	500	32 억		43373	N	N	0	N	00	N
98	20231114	160350	57	100.00	KOSDAQ		금속	N	N	N	N		N	3725	65	2	1.78	35598365	9652	112.47	3640	3745	3640	4755	2565	3660	3688.19	0.69	0	-1008	3746	3702	3681	3637	3616	3692	3627	32	1095	500	2560	5	1	6405405	239	20.81	0.87	12	0.15	179.00	4287.00	5330	20221111	-30.11	3370	20231024	10.53	5210	-28.50	20230202	3370	10.53	20231024	5210	-28.50	20230202	3370	10.53	20231024	0.66	N	026910	500	32 억		44381	N	N	0	N	00	N
99	20231114	150350	57	100.00	KOSDAQ		금속	N	N	N	N		N	3735	75	2	2.05	33744855	9153	106.65	3640	3745	3640	4755	2565	3660	3686.75	0.69	0	-684	3746	3702	3681	3637	3616	3692	3627	32	1095	500	2560	5	1	6405405	239	20.87	0.87	12	0.14	179.00	4287.00	5330	20221111	-29.92	3370	20231024	10.83	5210	-28.31	20230202	3370	10.83	20231024	5210	-28.31	20230202	3370	10.83	20231024	0.66	N	026910	500	32 억		44381	N	N	0	N	00	N
100	20231114	140352	57	100.00	KOSDAQ		금속	N	N	N	N		N	3695	35	2	0.96	33663160	9131	106.40	3640	3725	3640	4755	2565	3660	3686.69	0.69	0	-683	3746	3702	3681	3637	3616	3692	3627	32	1095	500	2560	5	1	6405405	237	20.64	0.86	12	0.14	179.00	4287.00	5330	20221111	-30.68	3370	20231024	9.64	5210	-29.08	20230202	3370	9.64	20231024	5210	-29.08	20230202	3370	9.64	20231024	0.66	N	026910	500	32 억		44381	N	N	0	N	00	N
101	20231114	130352	57	100.00	KOSDAQ		금속	N	N	N	N		N	3700	40	2	1.09	27944190	7591	88.45	3640	3700	3640	4755	2565	3660	3681.23	0.69	0	-387	3746	3702	3681	3637	3616	3692	3627	32	1095	500	2560	5	1	6405405	237	20.67	0.86	12	0.12	179.00	4287.00	5330	20221111	-30.58	3370	20231024	9.79	5210	-28.98	20230202	3370	9.79	20231024	5210	-28.98	20230202	3370	9.79	20231024	0.66	N	026910	500	32 억		44381	N	N	0	N	00	N
102	20231114	120351	57	100.00	KOSDAQ		금속	N	N	N	N		N	3685	25	2	0.68	12981900	3538	41.23	3640	3695	3640	4755	2565	3660	3669.28	0.69	0	-397	3746	3702	3681	3637	3616	3692	3627	32	1095	500	2560	5	1	6405405	236	20.59	0.86	12	0.06	179.00	4287.00	5330	20221111	-30.86	3370	20231024	9.35	5210	-29.27	20230202	3370	9.35	20231024	5210	-29.27	20230202	3370	9.35	20231024	0.66	N	026910	500	32 억		44381	N	N	0	N	00	N
103	20231114	110355	57	100.00	KOSDAQ		금속	N	N	N	N		N	3680	20	2	0.55	10609545	2895	33.73	3640	3685	3640	4755	2565	3660	3664.78	0.69	0	-116	3746	3702	3681	3637	3616	3692	3627	32	1095	500	2560	5	1	6405405	236	20.56	0.86	12	0.05	179.00	4287.00	5330	20221111	-30.96	3370	20231024	9.20	5210	-29.37	20230202	3370	9.20	20231024	5210	-29.37	20230202	3370	9.20	20231024	0.66	N	026910	500	32 억		44381	N	N	0	N	00	N
104	20231114	100352	57	100.00	KOSDAQ		금속	N	N	N	N		N	3660	0	3	0.00	6914440	1892	22.05	3640	3680	3640	4755	2565	3660	3654.57	0.69	0	61	3746	3702	3681	3637	3616	3692	3627	32	1095	500	2560	5	1	6405405	234	20.45	0.85	12	0.03	179.00	4287.00	5330	20221111	-31.33	3370	20231024	8.61	5210	-29.75	20230202	3370	8.61	20231024	5210	-29.75	20230202	3370	8.61	20231024	0.66	N	026910	500	32 억		44381	N	N	0	N	00	N
105	20231114	090348	57	100.00	KOSDAQ		금속	N	N	N	N		N	3640	-20	5	-0.55	3528100	968	11.28	3640	3660	3640	4755	2565	3660	3644.73	0.69	0	23	3746	3702	3681	3637	3616	3692	3627	32	1095	500	2560	5	1	6405405	233	20.34	0.85	12	0.02	179.00	4287.00	5330	20221111	-31.71	3370	20231024	8.01	5210	-30.13	20230202	3370	8.01	20231024	5210	-30.13	20230202	3370	8.01	20231024	0.66	N	026910	500	32 억		44381	N	N	0	N	00	N
106	20231113	160346	57	100.00	KOSDAQ		금속	N	N	N	N		N	3660	-70	5	-1.88	31695460	8581	33.73	3725	3725	3660	4845	2615	3730	3693.68	0.72	0	-1542	3876	3802	3721	3647	3566	3762	3607	32	1115	500	2610	5	1	6405405	234	20.45	0.85	12	0.13	179.00	4287.00	5330	20221109	-31.33	3370	20231024	8.61	5210	-29.75	20230202	3370	8.61	20231024	5210	-29.75	20230202	3370	8.61	20231024	0.66	N	026910	500	32 억		45923	N	N	0	N	00	N
107	20231113	150346	57	100.00	KOSDAQ		금속	N	N	N	N		N	3680	-50	5	-1.34	25105140	6786	26.68	3725	3725	3680	4845	2615	3730	3699.55	0.72	0	-1542	3876	3802	3721	3647	3566	3762	3607	32	1115	500	2610	5	1	6405405	236	20.56	0.86	12	0.11	179.00	4287.00	5330	20221109	-30.96	3370	20231024	9.20	5210	-29.37	20230202	3370	9.20	20231024	5210	-29.37	20230202	3370	9.20	20231024	0.66	N	026910	500	32 억		45923	N	N	0	N	00	N
108	20231113	140344	57	100.00	KOSDAQ		금속	N	N	N	N		N	3685	-45	5	-1.21	22476435	6072	23.87	3725	3725	3685	4845	2615	3730	3701.65	0.72	0	-902	3876	3802	3721	3647	3566	3762	3607	32	1115	500	2610	5	1	6405405	236	20.59	0.86	12	0.09	179.00	4287.00	5330	20221109	-30.86	3370	20231024	9.35	5210	-29.27	20230202	3370	9.35	20231024	5210	-29.27	20230202	3370	9.35	20231024	0.66	N	026910	500	32 억		45923	N	N	0	N	00	N
109	20231113	130343	57	100.00	KOSDAQ		금속	N	N	N	N		N	3685	-45	5	-1.21	22089510	5967	23.46	3725	3725	3685	4845	2615	3730	3701.95	0.72	0	-901	3876	3802	3721	3647	3566	3762	3607	32	1115	500	2610	5	1	6405405	236	20.59	0.86	12	0.09	179.00	4287.00	5330	20221109	-30.86	3370	20231024	9.35	5210	-29.27	20230202	3370	9.35	20231024	5210	-29.27	20230202	3370	9.35	20231024	0.66	N	026910	500	32 억		45923	N	N	0	N	00	N
110	20231113	120345	57	100.00	KOSDAQ		금속	N	N	N	N		N	3685	-45	5	-1.21	18621035	5026	19.76	3725	3725	3685	4845	2615	3730	3704.94	0.72	0	-649	3876	3802	3721	3647	3566	3762	3607	32	1115	500	2610	5	1	6405405	236	20.59	0.86	12	0.08	179.00	4287.00	5330	20221109	-30.86	3370	20231024	9.35	5210	-29.27	20230202	3370	9.35	20231024	5210	-29.27	20230202	3370	9.35	20231024	0.66	N	026910	500	32 억		45923	N	N	0	N	00	N
111	20231113	110342	57	100.00	KOSDAQ		금속	N	N	N	N		N	3700	-30	5	-0.80	13706685	3696	14.53	3725	3725	3700	4845	2615	3730	3708.52	0.72	0	-482	3876	3802	3721	3647	3566	3762	3607	32	1115	500	2610	5	1	6405405	237	20.67	0.86	12	0.06	179.00	4287.00	5330	20221109	-30.58	3370	20231024	9.79	5210	-28.98	20230202	3370	9.79	20231024	5210	-28.98	20230202	3370	9.79	20231024	0.66	N	026910	500	32 억		45923	N	N	0	N	00	N
112	20231113	100342	57	100.00	KOSDAQ		금속	N	N	N	N		N	3710	-20	5	-0.54	12178285	3283	12.91	3725	3725	3700	4845	2615	3730	3709.50	0.72	0	-145	3876	3802	3721	3647	3566	3762	3607	32	1115	500	2610	5	1	6405405	238	20.73	0.87	12	0.05	179.00	4287.00	5330	20221109	-30.39	3370	20231024	10.09	5210	-28.79	20230202	3370	10.09	20231024	5210	-28.79	20230202	3370	10.09	20231024	0.66	N	026910	500	32 억		45923	N	N	0	N	00	N
113	20231113	090344	57	100.00	KOSDAQ		금속	N	N	N	N		N	3725	-5	5	-0.13	4050880	1088	4.28	3725	3725	3705	4845	2615	3730	3723.24	0.72	0	-18	3876	3802	3721	3647	3566	3762	3607	32	1115	500	2610	5	1	6405405	239	20.81	0.87	12	0.02	179.00	4287.00	5330	20221109	-30.11	3370	20231024	10.53	5210	-28.50	20230202	3370	10.53	20231024	5210	-28.50	20230202	3370	10.53	20231024	0.66	N	026910	500	32 억		45923	N	N	0	N	00	N
114	20231110	160346	57	100.00	KOSDAQ		금속	N	N	N	N		N	3730	-70	5	-1.84	94132415	25438	1015.49	3770	3795	3640	4940	2660	3800	3700.35	0.73	0	-628	3833	3816	3788	3771	3743	3802	3757	32	1140	500	2660	5	1	6405405	239	20.84	0.87	12	0.40	179.00	4287.00	5330	20221108	-30.02	3370	20231024	10.68	5210	-28.41	20230202	3370	10.68	20231024	5330	-30.02	20221111	3370	10.68	20231024	0.79	N	026910	500	32 억		46551	N	N	0	N	00	N
115	20231110	150349	57	100.00	KOSDAQ		금속	N	N	N	N		N	3680	-120	5	-3.16	76334500	20614	822.91	3770	3795	3640	4940	2660	3800	3703.04	0.73	0	2261	3833	3816	3788	3771	3743	3802	3757	32	1140	500	2660	5	1	6405405	236	20.56	0.86	12	0.32	179.00	4287.00	5330	20221108	-30.96	3370	20231024	9.20	5210	-29.37	20230202	3370	9.20	20231024	5330	-30.96	20221111	3370	9.20	20231024	0.79	N	026910	500	32 억		46551	N	N	0	N	00	N
116	20231110	140346	57	100.00	KOSDAQ		금속	N	N	N	N		N	3685	-115	5	-3.03	72941955	19692	786.11	3770	3795	3640	4940	2660	3800	3704.14	0.73	0	2477	3833	3816	3788	3771	3743	3802	3757	32	1140	500	2660	5	1	6405405	236	20.59	0.86	12	0.31	179.00	4287.00	5330	20221108	-30.86	3370	20231024	9.35	5210	-29.27	20230202	3370	9.35	20231024	5330	-30.86	20221111	3370	9.35	20231024	0.79	N	026910	500	32 억		46551	N	N	0	N	00	N
117	20231110	130348	57	100.00	KOSDAQ		금속	N	N	N	N		N	3695	-105	5	-2.76	70585455	19053	760.60	3770	3795	3640	4940	2660	3800	3704.69	0.73	0	2476	3833	3816	3788	3771	3743	3802	3757	32	1140	500	2660	5	1	6405405	237	20.64	0.86	12	0.30	179.00	4287.00	5330	20221108	-30.68	3370	20231024	9.64	5210	-29.08	20230202	3370	9.64	20231024	5330	-30.68	20221111	3370	9.64	20231024	0.79	N	026910	500	32 억		46551	N	N	0	N	00	N
118	20231110	120347	57	100.00	KOSDAQ		금속	N	N	N	N		N	3680	-120	5	-3.16	59453210	16036	640.16	3770	3795	3640	4940	2660	3800	3707.48	0.73	0	3266	3833	3816	3788	3771	3743	3802	3757	32	1140	500	2660	5	1	6405405	236	20.56	0.86	12	0.25	179.00	4287.00	5330	20221108	-30.96	3370	20231024	9.20	5210	-29.37	20230202	3370	9.20	20231024	5330	-30.96	20221111	3370	9.20	20231024	0.79	N	026910	500	32 억		46551	N	N	0	N	00	N
119	20231110	110345	57	100.00	KOSDAQ		금속	N	N	N	N		N	3685	-115	5	-3.03	52663030	14193	566.59	3770	3795	3640	4940	2660	3800	3710.49	0.73	0	4904	3833	3816	3788	3771	3743	3802	3757	32	1140	500	2660	5	1	6405405	236	20.59	0.86	12	0.22	179.00	4287.00	5330	20221108	-30.86	3370	20231024	9.35	5210	-29.27	20230202	3370	9.35	20231024	5330	-30.86	20221111	3370	9.35	20231024	0.79	N	026910	500	32 억		46551	N	N	0	N	00	N
120	20231110	100347	57	100.00	KOSDAQ		금속	N	N	N	N		N	3750	-50	5	-1.32	2449200	651	25.99	3770	3770	3750	4940	2660	3800	3762.21	0.73	0	-111	3833	3816	3788	3771	3743	3802	3757	32	1140	500	2660	5	1	6405405	240	20.95	0.87	12	0.01	179.00	4287.00	5330	20221108	-29.64	3370	20231024	11.28	5210	-28.02	20230202	3370	11.28	20231024	5330	-29.64	20221111	3370	11.28	20231024	0.79	N	026910	500	32 억		46551	N	N	0	N	00	N
121	20231110	090341	57	100.00	KOSDAQ		금속	N	N	N	N		N	3755	-45	5	-1.18	1833530	487	19.44	3770	3770	3755	4940	2660	3800	3764.95	0.73	0	-111	3833	3816	3788	3771	3743	3802	3757	32	1140	500	2660	5	1	6405405	241	20.98	0.88	12	0.01	179.00	4287.00	5330	20221108	-29.55	3370	20231024	11.42	5210	-27.93	20230202	3370	11.42	20231024	5330	-29.55	20221111	3370	11.42	20231024	0.79	N	026910	500	32 억		46551	N	N	0	N	00	N
122	20231109	160338	57	100.00	KOSDAQ		금속	N	N	N	N		N	3800	30	2	0.80	9472835	2504	21.26	3805	3805	3760	4900	2640	3770	3783.08	0.73	0	-522	3853	3811	3773	3731	3693	3832	3752	32	1130	500	2630	5	1	6405405	243	21.23	0.89	12	0.04	179.00	4287.00	5440	20221107	-30.15	3370	20231024	12.76	5210	-27.06	20230202	3370	12.76	20231024	5330	-28.71	20221109	3370	12.76	20231024	0.79	N	026910	500	32 억		47073	N	N	0	N	00	N
123	20231109	150339	57	100.00	KOSDAQ		금속	N	N	N	N		N	3790	20	2	0.53	8354820	2209	18.76	3805	3805	3760	4900	2640	3770	3782.17	0.73	0	-517	3853	3811	3773	3731	3693	3832	3752	32	1130	500	2630	5	1	6405405	243	21.17	0.88	12	0.03	179.00	4287.00	5440	20221107	-30.33	3370	20231024	12.46	5210	-27.26	20230202	3370	12.46	20231024	5330	-28.89	20221109	3370	12.46	20231024	0.79	N	026910	500	32 억		47073	N	N	0	N	00	N
124	20231109	140338	57	100.00	KOSDAQ		금속	N	N	N	N		N	3770	0	3	0.00	6983030	1847	15.68	3805	3805	3760	4900	2640	3770	3780.74	0.73	0	-320	3853	3811	3773	3731	3693	3832	3752	32	1130	500	2630	5	1	6405405	241	21.06	0.88	12	0.03	179.00	4287.00	5440	20221107	-30.70	3370	20231024	11.87	5210	-27.64	20230202	3370	11.87	20231024	5330	-29.27	20221109	3370	11.87	20231024	0.79	N	026910	500	32 억		47073	N	N	0	N	00	N
125	20231109	130340	57	100.00	KOSDAQ		금속	N	N	N	N		N	3775	5	2	0.13	5584340	1476	12.53	3805	3805	3760	4900	2640	3770	3783.43	0.73	0	-320	3853	3811	3773	3731	3693	3832	3752	32	1130	500	2630	5	1	6405405	242	21.09	0.88	12	0.02	179.00	4287.00	5440	20221107	-30.61	3370	20231024	12.02	5210	-27.54	20230202	3370	12.02	20231024	5330	-29.17	20221109	3370	12.02	20231024	0.79	N	026910	500	32 억		47073	N	N	0	N	00	N
126	20231109	120340	57	100.00	KOSDAQ		금속	N	N	N	N		N	3795	25	2	0.66	5221925	1380	11.72	3805	3805	3760	4900	2640	3770	3784.00	0.73	0	-319	3853	3811	3773	3731	3693	3832	3752	32	1130	500	2630	5	1	6405405	243	21.20	0.89	12	0.02	179.00	4287.00	5440	20221107	-30.24	3370	20231024	12.61	5210	-27.16	20230202	3370	12.61	20231024	5330	-28.80	20221109	3370	12.61	20231024	0.79	N	026910	500	32 억		47073	N	N	0	N	00	N
127	20231109	110340	57	100.00	KOSDAQ		금속	N	N	N	N		N	3800	30	2	0.80	4830710	1277	10.84	3805	3805	3760	4900	2640	3770	3782.86	0.73	0	-282	3853	3811	3773	3731	3693	3832	3752	32	1130	500	2630	5	1	6405405	243	21.23	0.89	12	0.02	179.00	4287.00	5440	20221107	-30.15	3370	20231024	12.76	5210	-27.06	20230202	3370	12.76	20231024	5330	-28.71	20221109	3370	12.76	20231024	0.79	N	026910	500	32 억		47073	N	N	0	N	00	N
128	20231109	100336	57	100.00	KOSDAQ		금속	N	N	N	N		N	3765	-5	5	-0.13	4826910	1276	10.83	3805	3805	3760	4900	2640	3770	3782.84	0.73	0	-282	3853	3811	3773	3731	3693	3832	3752	32	1130	500	2630	5	1	6405405	241	21.03	0.88	12	0.02	179.00	4287.00	5440	20221107	-30.79	3370	20231024	11.72	5210	-27.74	20230202	3370	11.72	20231024	5330	-29.36	20221109	3370	11.72	20231024	0.79	N	026910	500	32 억		47073	N	N	0	N	00	N
129	20231109	090338	57	100.00	KOSDAQ		금속	N	N	N	N		N	3760	-10	5	-0.27	2640445	695	5.90	3805	3805	3760	4900	2640	3770	3799.20	0.73	0	0	3853	3811	3773	3731	3693	3832	3752	32	1130	500	2630	5	1	6405405	241	21.01	0.88	12	0.01	179.00	4287.00	5440	20221107	-30.88	3370	20231024	11.57	5210	-27.83	20230202	3370	11.57	20231024	5330	-29.46	20221109	3370	11.57	20231024	0.79	N	026910	500	32 억		47073	N	N	0	N	00	N
130	20231108	160337	57	100.00	KOSDAQ		금속	N	N	N	N		N	3770	0	3	0.00	44386375	11776	96.53	3735	3815	3735	4900	2640	3770	3769.22	0.75	0	-1158	3833	3801	3783	3751	3733	3792	3742	32	1130	500	2630	5	1	6405405	241	21.06	0.88	12	0.18	179.00	4287.00	5440	20221107	-30.70	3370	20231024	11.87	5210	-27.64	20230202	3370	11.87	20231024	5330	-29.27	20221108	3370	11.87	20231024	0.79	N	026910	500	32 억		48231	N	N	0	N	00	N
131	20231108	150338	57	100.00	KOSDAQ		금속	N	N	N	N		N	3770	0	3	0.00	42999000	11408	93.52	3735	3815	3735	4900	2640	3770	3769.20	0.75	0	-1097	3833	3801	3783	3751	3733	3792	3742	32	1130	500	2630	5	1	6405405	241	21.06	0.88	12	0.18	179.00	4287.00	5440	20221107	-30.70	3370	20231024	11.87	5210	-27.64	20230202	3370	11.87	20231024	5330	-29.27	20221108	3370	11.87	20231024	0.79	N	026910	500	32 억		48231	N	N	0	N	00	N
132	20231108	140337	57	100.00	KOSDAQ		금속	N	N	N	N		N	3770	0	3	0.00	40676645	10792	88.47	3735	3815	3735	4900	2640	3770	3769.15	0.75	0	-622	3833	3801	3783	3751	3733	3792	3742	32	1130	500	2630	5	1	6405405	241	21.06	0.88	12	0.17	179.00	4287.00	5440	20221107	-30.70	3370	20231024	11.87	5210	-27.64	20230202	3370	11.87	20231024	5330	-29.27	20221108	3370	11.87	20231024	0.79	N	026910	500	32 억		48231	N	N	0	N	00	N
133	20231108	130338	57	100.00	KOSDAQ		금속	N	N	N	N		N	3770	0	3	0.00	35400470	9393	77.00	3735	3815	3735	4900	2640	3770	3768.81	0.75	0	-492	3833	3801	3783	3751	3733	3792	3742	32	1130	500	2630	5	1	6405405	241	21.06	0.88	12	0.15	179.00	4287.00	5440	20221107	-30.70	3370	20231024	11.87	5210	-27.64	20230202	3370	11.87	20231024	5330	-29.27	20221108	3370	11.87	20231024	0.79	N	026910	500	32 억		48231	N	N	0	N	00	N
134	20231108	120338	57	100.00	KOSDAQ		금속	N	N	N	N		N	3775	5	2	0.13	31769285	8431	69.11	3735	3815	3735	4900	2640	3770	3768.15	0.75	0	-368	3833	3801	3783	3751	3733	3792	3742	32	1130	500	2630	5	1	6405405	242	21.09	0.88	12	0.13	179.00	4287.00	5440	20221107	-30.61	3370	20231024	12.02	5210	-27.54	20230202	3370	12.02	20231024	5330	-29.17	20221108	3370	12.02	20231024	0.79	N	026910	500	32 억		48231	N	N	0	N	00	N
135	20231108	110337	57	100.00	KOSDAQ		금속	N	N	N	N		N	3770	0	3	0.00	31051790	8241	67.55	3735	3815	3735	4900	2640	3770	3767.96	0.75	0	-365	3833	3801	3783	3751	3733	3792	3742	32	1130	500	2630	5	1	6405405	241	21.06	0.88	12	0.13	179.00	4287.00	5440	20221107	-30.70	3370	20231024	11.87	5210	-27.64	20230202	3370	11.87	20231024	5330	-29.27	20221108	3370	11.87	20231024	0.79	N	026910	500	32 억		48231	N	N	0	N	00	N
136	20231108	100337	57	100.00	KOSDAQ		금속	N	N	N	N		N	3770	0	3	0.00	29803895	7910	64.84	3735	3815	3735	4900	2640	3770	3767.88	0.75	0	-365	3833	3801	3783	3751	3733	3792	3742	32	1130	500	2630	5	1	6405405	241	21.06	0.88	12	0.12	179.00	4287.00	5440	20221107	-30.70	3370	20231024	11.87	5210	-27.64	20230202	3370	11.87	20231024	5330	-29.27	20221108	3370	11.87	20231024	0.79	N	026910	500	32 억		48231	N	N	0	N	00	N
137	20231108	090336	57	100.00	KOSDAQ		금속	N	N	N	N		N	3790	20	2	0.53	7914470	2111	17.30	3735	3815	3735	4900	2640	3770	3749.16	0.75	0	4	3833	3801	3783	3751	3733	3792	3742	32	1130	500	2630	5	1	6405405	243	21.17	0.88	12	0.03	179.00	4287.00	5440	20221107	-30.33	3370	20231024	12.46	5210	-27.26	20230202	3370	12.46	20231024	5330	-28.89	20221108	3370	12.46	20231024	0.79	N	026910	500	32 억		48231	N	N	0	N	00	N
138	20231107	160337	57	100.00	KOSDAQ		금속	N	N	N	N		N	3770	-35	5	-0.92	46281150	12197	76.49	3810	3815	3765	4945	2665	3805	3794.47	0.77	0	-1374	3875	3840	3770	3735	3665	3857	3752	32	1140	500	2660	5	1	6405405	241	21.06	0.88	12	0.19	179.00	4287.00	5440	20221107	-30.70	3370	20231024	11.87	5210	-27.64	20230202	3370	11.87	20231024	5440	-30.70	20221107	3370	11.87	20231024	0.81	N	026910	500	32 억		49605	N	N	0	N	00	N
139	20231107	150338	57	100.00	KOSDAQ		금속	N	N	N	N		N	3770	-35	5	-0.92	41853885	11022	69.13	3810	3815	3770	4945	2665	3805	3797.30	0.77	0	-1124	3875	3840	3770	3735	3665	3857	3752	32	1140	500	2660	5	1	6405405	241	21.06	0.88	12	0.17	179.00	4287.00	5440	20221107	-30.70	3370	20231024	11.87	5210	-27.64	20230202	3370	11.87	20231024	5440	-30.70	20221107	3370	11.87	20231024	0.81	N	026910	500	32 억		49605	N	N	0	N	00	N
140	20231107	140340	57	100.00	KOSDAQ		금속	N	N	N	N		N	3780	-25	5	-0.66	40362875	10627	66.65	3810	3815	3770	4945	2665	3805	3798.14	0.77	0	-1111	3875	3840	3770	3735	3665	3857	3752	32	1140	500	2660	5	1	6405405	242	21.12	0.88	12	0.17	179.00	4287.00	5440	20221107	-30.51	3370	20231024	12.17	5210	-27.45	20230202	3370	12.17	20231024	5440	-30.51	20221107	3370	12.17	20231024	0.81	N	026910	500	32 억		49605	N	N	0	N	00	N
141	20231107	130338	57	100.00	KOSDAQ		금속	N	N	N	N		N	3785	-20	5	-0.53	37712740	9926	62.25	3810	3815	3770	4945	2665	3805	3799.39	0.77	0	-957	3875	3840	3770	3735	3665	3857	3752	32	1140	500	2660	5	1	6405405	242	21.15	0.88	12	0.15	179.00	4287.00	5440	20221107	-30.42	3370	20231024	12.31	5210	-27.35	20230202	3370	12.31	20231024	5440	-30.42	20221107	3370	12.31	20231024	0.81	N	026910	500	32 억		49605	N	N	0	N	00	N
142	20231107	120334	57	100.00	KOSDAQ		금속	N	N	N	N		N	3790	-15	5	-0.39	33757500	8882	55.70	3810	3815	3770	4945	2665	3805	3800.66	0.77	0	-940	3875	3840	3770	3735	3665	3857	3752	32	1140	500	2660	5	1	6405405	243	21.17	0.88	12	0.14	179.00	4287.00	5440	20221107	-30.33	3370	20231024	12.46	5210	-27.26	20230202	3370	12.46	20231024	5440	-30.33	20221107	3370	12.46	20231024	0.81	N	026910	500	32 억		49605	N	N	0	N	00	N
143	20231107	110336	57	100.00	KOSDAQ		금속	N	N	N	N		N	3805	0	3	0.00	15475165	4068	25.51	3810	3815	3770	4945	2665	3805	3804.12	0.77	0	-482	3875	3840	3770	3735	3665	3857	3752	32	1140	500	2660	5	1	6405405	244	21.26	0.89	12	0.06	179.00	4287.00	5440	20221107	-30.06	3370	20231024	12.91	5210	-26.97	20230202	3370	12.91	20231024	5440	-30.06	20221107	3370	12.91	20231024	0.81	N	026910	500	32 억		49605	N	N	0	N	00	N
144	20231107	100340	57	100.00	KOSDAQ		금속	N	N	N	N		N	3800	-5	5	-0.13	8811435	2315	14.52	3810	3810	3770	4945	2665	3805	3806.24	0.77	0	-514	3875	3840	3770	3735	3665	3857	3752	32	1140	500	2660	5	1	6405405	243	21.23	0.89	12	0.04	179.00	4287.00	5440	20221107	-30.15	3370	20231024	12.76	5210	-27.06	20230202	3370	12.76	20231024	5440	-30.15	20221107	3370	12.76	20231024	0.81	N	026910	500	32 억		49605	N	N	0	N	00	N
145	20231107	090332	57	100.00	KOSDAQ		금속	N	N	N	N		N	3800	-5	5	-0.13	7901060	2075	13.01	3810	3810	3800	4945	2665	3805	3807.74	0.77	0	-521	3875	3840	3770	3735	3665	3857	3752	32	1140	500	2660	5	1	6405405	243	21.23	0.89	12	0.03	179.00	4287.00	5440	20221107	-30.15	3370	20231024	12.76	5210	-27.06	20230202	3370	12.76	20231024	5440	-30.15	20221107	3370	12.76	20231024	0.81	N	026910	500	32 억		49605	N	N	0	N	00	N
146	20231106	160329	57	100.00	KOSDAQ		금속	N	N	N	N		N	3805	85	2	2.28	59989000	15944	346.46	3730	3805	3700	4835	2605	3720	3762.21	0.80	0	-1343	3766	3742	3731	3707	3696	3737	3702	32	1115	500	2600	5	1	6405405	244	21.26	0.89	12	0.25	179.00	4287.00	5440	20221107	-30.06	3370	20231024	12.91	5210	-26.97	20230202	3370	12.91	20231024	5440	-30.06	20221107	3370	12.91	20231024	0.81	N	026910	500	32 억		50948	N	N	0	N	00	N
147	20231106	150331	57	100.00	KOSDAQ		금속	N	N	N	N		N	3790	70	2	1.88	45412370	12098	262.89	3730	3805	3700	4835	2605	3720	3753.71	0.80	0	-1068	3766	3742	3731	3707	3696	3737	3702	32	1115	500	2600	5	1	6405405	243	21.17	0.88	12	0.19	179.00	4287.00	5440	20221107	-30.33	3370	20231024	12.46	5210	-27.26	20230202	3370	12.46	20231024	5440	-30.33	20221107	3370	12.46	20231024	0.81	N	026910	500	32 억		50948	N	N	0	N	00	N
148	20231106	140329	57	100.00	KOSDAQ		금속	N	N	N	N		N	3785	65	2	1.75	45044760	12001	260.78	3730	3805	3700	4835	2605	3720	3753.42	0.80	0	-1038	3766	3742	3731	3707	3696	3737	3702	32	1115	500	2600	5	1	6405405	242	21.15	0.88	12	0.19	179.00	4287.00	5440	20221107	-30.42	3370	20231024	12.31	5210	-27.35	20230202	3370	12.31	20231024	5440	-30.42	20221107	3370	12.31	20231024	0.81	N	026910	500	32 억		50948	N	N	0	N	00	N
149	20231106	130333	57	100.00	KOSDAQ		금속	N	N	N	N		N	3790	70	2	1.88	36318545	9695	210.67	3730	3805	3700	4835	2605	3720	3746.11	0.80	0	-851	3766	3742	3731	3707	3696	3737	3702	32	1115	500	2600	5	1	6405405	243	21.17	0.88	12	0.15	179.00	4287.00	5440	20221107	-30.33	3370	20231024	12.46	5210	-27.26	20230202	3370	12.46	20231024	5440	-30.33	20221107	3370	12.46	20231024	0.81	N	026910	500	32 억		50948	N	N	0	N	00	N
150	20231106	120332	57	100.00	KOSDAQ		금속	N	N	N	N		N	3785	65	2	1.75	31620325	8456	183.75	3730	3805	3700	4835	2605	3720	3739.40	0.80	0	-606	3766	3742	3731	3707	3696	3737	3702	32	1115	500	2600	5	1	6405405	242	21.15	0.88	12	0.13	179.00	4287.00	5440	20221107	-30.42	3370	20231024	12.31	5210	-27.35	20230202	3370	12.31	20231024	5440	-30.42	20221107	3370	12.31	20231024	0.81	N	026910	500	32 억		50948	N	N	0	N	00	N
151	20231106	110332	57	100.00	KOSDAQ		금속	N	N	N	N		N	3785	65	2	1.75	30821660	8245	179.16	3730	3805	3700	4835	2605	3720	3738.22	0.80	0	-478	3766	3742	3731	3707	3696	3737	3702	32	1115	500	2600	5	1	6405405	242	21.15	0.88	12	0.13	179.00	4287.00	5440	20221107	-30.42	3370	20231024	12.31	5210	-27.35	20230202	3370	12.31	20231024	5440	-30.42	20221107	3370	12.31	20231024	0.81	N	026910	500	32 억		50948	N	N	0	N	00	N
152	20231106	100314	57	100.00	KOSDAQ		금속	N	N	N	N		N	3735	15	2	0.40	14512335	3903	84.81	3730	3740	3700	4835	2605	3720	3718.25	0.80	0	-453	3766	3742	3731	3707	3696	3737	3702	32	1115	500	2600	5	1	6405405	239	20.87	0.87	12	0.06	179.00	4287.00	5440	20221107	-31.34	3370	20231024	10.83	5210	-28.31	20230202	3370	10.83	20231024	5440	-31.34	20221107	3370	10.83	20231024	0.81	N	026910	500	32 억		50948	N	N	0	N	00	N
153	20231106	090333	57	100.00	KOSDAQ		금속	N	N	N	N		N	3720	0	3	0.00	1533750	412	8.95	3730	3730	3720	4835	2605	3720	3722.69	0.80	0	0	3766	3742	3731	3707	3696	3737	3702	32	1115	500	2600	5	1	6405405	238	20.78	0.87	12	0.01	179.00	4287.00	5440	20221107	-31.62	3370	20231024	10.39	5210	-28.60	20230202	3370	10.39	20231024	5440	-31.62	20221107	3370	10.39	20231024	0.81	N	026910	500	32 억		50948	N	N	0	N	00	N
154	20231103	160326	57	100.00	KOSDAQ		금속	N	N	N	N		N	3720	-25	5	-0.67	17243460	4601	113.21	3750	3755	3720	4865	2625	3745	3747.76	0.82	0	-1260	3885	3815	3735	3665	3585	3850	3700	32	1120	500	2620	5	1	6405405	238	20.78	0.87	12	0.07	179.00	4287.00	5440	20221107	-31.62	3370	20231024	10.39	5210	-28.60	20230202	3370	10.39	20231024	5440	-31.62	20221107	3370	10.39	20231024	0.82	N	026910	500	32 억		52208	N	N	0	N	00	N
155	20231103	150328	57	100.00	KOSDAQ		금속	N	N	N	N		N	3750	5	2	0.13	16483100	4397	108.19	3750	3755	3745	4865	2625	3745	3748.72	0.82	0	-1214	3885	3815	3735	3665	3585	3850	3700	32	1120	500	2620	5	1	6405405	240	20.95	0.87	12	0.07	179.00	4287.00	5440	20221107	-31.07	3370	20231024	11.28	5210	-28.02	20230202	3370	11.28	20231024	5440	-31.07	20221107	3370	11.28	20231024	0.82	N	026910	500	32 억		52208	N	N	0	N	00	N
156	20231103	140328	57	100.00	KOSDAQ		금속	N	N	N	N		N	3755	10	2	0.27	13260985	3537	87.03	3750	3755	3745	4865	2625	3745	3749.22	0.82	0	-937	3885	3815	3735	3665	3585	3850	3700	32	1120	500	2620	5	1	6405405	241	20.98	0.88	12	0.06	179.00	4287.00	5440	20221107	-30.97	3370	20231024	11.42	5210	-27.93	20230202	3370	11.42	20231024	5440	-30.97	20221107	3370	11.42	20231024	0.82	N	026910	500	32 억		52208	N	N	0	N	00	N
157	20231103	130327	57	100.00	KOSDAQ		금속	N	N	N	N		N	3755	10	2	0.27	12492765	3332	81.99	3750	3755	3745	4865	2625	3745	3749.33	0.82	0	-894	3885	3815	3735	3665	3585	3850	3700	32	1120	500	2620	5	1	6405405	241	20.98	0.88	12	0.05	179.00	4287.00	5440	20221107	-30.97	3370	20231024	11.42	5210	-27.93	20230202	3370	11.42	20231024	5440	-30.97	20221107	3370	11.42	20231024	0.82	N	026910	500	32 억		52208	N	N	0	N	00	N
158	20231103	120326	57	100.00	KOSDAQ		금속	N	N	N	N		N	3755	10	2	0.27	11206335	2989	73.55	3750	3755	3745	4865	2625	3745	3749.19	0.82	0	-592	3885	3815	3735	3665	3585	3850	3700	32	1120	500	2620	5	1	6405405	241	20.98	0.88	12	0.05	179.00	4287.00	5440	20221107	-30.97	3370	20231024	11.42	5210	-27.93	20230202	3370	11.42	20231024	5440	-30.97	20221107	3370	11.42	20231024	0.82	N	026910	500	32 억		52208	N	N	0	N	00	N
159	20231103	110329	57	100.00	KOSDAQ		금속	N	N	N	N		N	3750	5	2	0.13	9514620	2538	62.45	3750	3755	3745	4865	2625	3745	3748.87	0.82	0	-592	3885	3815	3735	3665	3585	3850	3700	32	1120	500	2620	5	1	6405405	240	20.95	0.87	12	0.04	179.00	4287.00	5440	20221107	-31.07	3370	20231024	11.28	5210	-28.02	20230202	3370	11.28	20231024	5440	-31.07	20221107	3370	11.28	20231024	0.82	N	026910	500	32 억		52208	N	N	0	N	00	N
160	20231103	100325	57	100.00	KOSDAQ		금속	N	N	N	N		N	3755	10	2	0.27	6225630	1661	40.87	3750	3755	3745	4865	2625	3745	3748.12	0.82	0	-592	3885	3815	3735	3665	3585	3850	3700	32	1120	500	2620	5	1	6405405	241	20.98	0.88	12	0.03	179.00	4287.00	5440	20221107	-30.97	3370	20231024	11.42	5210	-27.93	20230202	3370	11.42	20231024	5440	-30.97	20221107	3370	11.42	20231024	0.82	N	026910	500	32 억		52208	N	N	0	N	00	N
161	20231103	090324	57	100.00	KOSDAQ		금속	N	N	N	N		N	3745	0	3	0.00	3729520	995	24.48	3750	3750	3745	4865	2625	3745	3748.26	0.82	0	0	3885	3815	3735	3665	3585	3850	3700	32	1120	500	2620	5	1	6405405	240	20.92	0.87	12	0.02	179.00	4287.00	5440	20221107	-31.16	3370	20231024	11.13	5210	-28.12	20230202	3370	11.13	20231024	5440	-31.16	20221107	3370	11.13	20231024	0.82	N	026910	500	32 억		52208	N	N	0	N	00	N
162	20231102	160324	57	100.00	KOSDAQ		금속	N	N	N	N		N	3745	85	2	2.32	15021385	4063	37.76	3660	3805	3655	4755	2565	3660	3697.12	0.83	0	-1230	3786	3722	3601	3537	3416	3755	3570	32	1095	500	2560	5	1	6405405	240	20.92	0.87	12	0.06	179.00	4287.00	5440	20221107	-31.16	3370	20231024	11.13	5210	-28.12	20230202	3370	11.13	20231024	5440	-31.16	20221107	3370	11.13	20231024	0.87	N	026910	500	32 억		53438	N	N	0	N	00	N
163	20231102	150328	57	100.00	KOSDAQ		금속	N	N	N	N		N	3720	60	2	1.64	11933200	3235	30.07	3660	3805	3655	4755	2565	3660	3688.78	0.83	0	-1177	3786	3722	3601	3537	3416	3755	3570	32	1095	500	2560	5	1	6405405	238	20.78	0.87	12	0.05	179.00	4287.00	5440	20221107	-31.62	3370	20231024	10.39	5210	-28.60	20230202	3370	10.39	20231024	5440	-31.62	20221107	3370	10.39	20231024	0.87	N	026910	500	32 억		53438	N	N	0	N	00	N
164	20231102	140323	57	100.00	KOSDAQ		금속	N	N	N	N		N	3725	65	2	1.78	10206400	2770	25.74	3660	3805	3655	4755	2565	3660	3684.62	0.83	0	-970	3786	3722	3601	3537	3416	3755	3570	32	1095	500	2560	5	1	6405405	239	20.81	0.87	12	0.04	179.00	4287.00	5440	20221107	-31.53	3370	20231024	10.53	5210	-28.50	20230202	3370	10.53	20231024	5440	-31.53	20221107	3370	10.53	20231024	0.87	N	026910	500	32 억		53438	N	N	0	N	00	N
165	20231102	130325	57	100.00	KOSDAQ		금속	N	N	N	N		N	3720	60	2	1.64	9367045	2544	23.64	3660	3805	3655	4755	2565	3660	3682.01	0.83	0	-763	3786	3722	3601	3537	3416	3755	3570	32	1095	500	2560	5	1	6405405	238	20.78	0.87	12	0.04	179.00	4287.00	5440	20221107	-31.62	3370	20231024	10.39	5210	-28.60	20230202	3370	10.39	20231024	5440	-31.62	20221107	3370	10.39	20231024	0.87	N	026910	500	32 억		53438	N	N	0	N	00	N
166	20231102	120323	57	100.00	KOSDAQ		금속	N	N	N	N		N	3690	30	2	0.82	6991600	1907	17.72	3660	3730	3655	4755	2565	3660	3666.28	0.83	0	-490	3786	3722	3601	3537	3416	3755	3570	32	1095	500	2560	5	1	6405405	236	20.61	0.86	12	0.03	179.00	4287.00	5440	20221107	-32.17	3370	20231024	9.50	5210	-29.17	20230202	3370	9.50	20231024	5440	-32.17	20221107	3370	9.50	20231024	0.87	N	026910	500	32 억		53438	N	N	0	N	00	N
167	20231102	110323	57	100.00	KOSDAQ		금속	N	N	N	N		N	3670	10	2	0.27	6230015	1701	15.81	3660	3680	3655	4755	2565	3660	3662.56	0.83	0	-417	3786	3722	3601	3537	3416	3755	3570	32	1095	500	2560	5	1	6405405	235	20.50	0.86	12	0.03	179.00	4287.00	5440	20221107	-32.54	3370	20231024	8.90	5210	-29.56	20230202	3370	8.90	20231024	5440	-32.54	20221107	3370	8.90	20231024	0.87	N	026910	500	32 억		53438	N	N	0	N	00	N
168	20231102	100323	57	100.00	KOSDAQ		금속	N	N	N	N		N	3660	0	3	0.00	4408240	1204	11.19	3660	3670	3655	4755	2565	3660	3661.33	0.83	0	-84	3786	3722	3601	3537	3416	3755	3570	32	1095	500	2560	5	1	6405405	234	20.45	0.85	12	0.02	179.00	4287.00	5440	20221107	-32.72	3370	20231024	8.61	5210	-29.75	20230202	3370	8.61	20231024	5440	-32.72	20221107	3370	8.61	20231024	0.87	N	026910	500	32 억		53438	N	N	0	N	00	N
169	20231102	090327	57	100.00	KOSDAQ		금속	N	N	N	N		N	3670	10	2	0.27	3983510	1088	10.11	3660	3670	3660	4755	2565	3660	3661.31	0.83	0	-11	3786	3722	3601	3537	3416	3755	3570	32	1095	500	2560	5	1	6405405	235	20.50	0.86	12	0.02	179.00	4287.00	5440	20221107	-32.54	3370	20231024	8.90	5210	-29.56	20230202	3370	8.90	20231024	5440	-32.54	20221107	3370	8.90	20231024	0.87	N	026910	500	32 억		53438	N	N	0	N	00	N
170	20231101	160324	57	100.00	KOSDAQ		금속	N	N	N	N		N	3660	170	2	4.87	38929470	10757	96.49	3480	3665	3480	4535	2445	3490	3618.99	0.85	0	-1108	3523	3506	3498	3481	3473	3502	3477	32	1045	500	2440	5	1	6405405	234	20.45	0.85	12	0.17	179.00	4287.00	5440	20221107	-32.72	3370	20231024	8.61	5210	-29.75	20230202	3370	8.61	20231024	5440	-32.72	20221107	3370	8.61	20231024	0.87	N	026910	500	32 억		54546	N	N	0	N	00	N
171	20231101	150323	57	100.00	KOSDAQ		금속	N	N	N	N		N	3660	170	2	4.87	37733180	10430	93.56	3480	3665	3480	4535	2445	3490	3617.75	0.85	0	-1106	3523	3506	3498	3481	3473	3502	3477	32	1045	500	2440	5	1	6405405	234	20.45	0.85	12	0.16	179.00	4287.00	5440	20221107	-32.72	3370	20231024	8.61	5210	-29.75	20230202	3370	8.61	20231024	5440	-32.72	20221107	3370	8.61	20231024	0.87	N	026910	500	32 억		54546	N	N	0	N	00	N
172	20231101	140319	57	100.00	KOSDAQ		금속	N	N	N	N		N	3660	170	2	4.87	31817515	8811	79.04	3480	3665	3480	4535	2445	3490	3611.11	0.85	0	-1055	3523	3506	3498	3481	3473	3502	3477	32	1045	500	2440	5	1	6405405	234	20.45	0.85	12	0.14	179.00	4287.00	5440	20221107	-32.72	3370	20231024	8.61	5210	-29.75	20230202	3370	8.61	20231024	5440	-32.72	20221107	3370	8.61	20231024	0.87	N	026910	500	32 억		54546	N	N	0	N	00	N
173	20231101	130323	57	100.00	KOSDAQ		금속	N	N	N	N		N	3660	170	2	4.87	27178550	7542	67.65	3480	3660	3480	4535	2445	3490	3603.63	0.85	0	-816	3523	3506	3498	3481	3473	3502	3477	32	1045	500	2440	5	1	6405405	234	20.45	0.85	12	0.12	179.00	4287.00	5440	20221107	-32.72	3370	20231024	8.61	5210	-29.75	20230202	3370	8.61	20231024	5440	-32.72	20221107	3370	8.61	20231024	0.87	N	026910	500	32 억		54546	N	N	0	N	00	N
174	20231101	120328	57	100.00	KOSDAQ		금속	N	N	N	N		N	3620	130	2	3.72	21847680	6078	54.52	3480	3640	3480	4535	2445	3490	3594.55	0.85	0	-632	3523	3506	3498	3481	3473	3502	3477	32	1045	500	2440	5	1	6405405	232	20.22	0.84	12	0.09	179.00	4287.00	5440	20221107	-33.46	3370	20231024	7.42	5210	-30.52	20230202	3370	7.42	20231024	5440	-33.46	20221107	3370	7.42	20231024	0.87	N	026910	500	32 억		54546	N	N	0	N	00	N
175	20231101	110330	57	100.00	KOSDAQ		금속	N	N	N	N		N	3565	75	2	2.15	18172175	5059	45.38	3480	3640	3480	4535	2445	3490	3592.05	0.85	0	-466	3523	3506	3498	3481	3473	3502	3477	32	1045	500	2440	5	1	6405405	228	19.92	0.83	12	0.08	179.00	4287.00	5440	20221107	-34.47	3370	20231024	5.79	5210	-31.57	20230202	3370	5.79	20231024	5440	-34.47	20221107	3370	5.79	20231024	0.87	N	026910	500	32 억		54546	N	N	0	N	00	N
176	20231101	100326	57	100.00	KOSDAQ		금속	N	N	N	N		N	3605	115	2	3.30	10849965	3027	27.15	3480	3640	3480	4535	2445	3490	3584.40	0.85	0	-234	3523	3506	3498	3481	3473	3502	3477	32	1045	500	2440	5	1	6405405	231	20.14	0.84	12	0.05	179.00	4287.00	5440	20221107	-33.73	3370	20231024	6.97	5210	-30.81	20230202	3370	6.97	20231024	5440	-33.73	20221107	3370	6.97	20231024	0.87	N	026910	500	32 억		54546	N	N	0	N	00	N
177	20231101	090328	57	100.00	KOSDAQ		금속	N	N	N	N		N	3485	-5	5	-0.14	922460	265	2.38	3480	3485	3480	4535	2445	3490	3480.98	0.85	0	0	3523	3506	3498	3481	3473	3502	3477	32	1045	500	2440	5	1	6405405	223	19.47	0.81	12	0.00	179.00	4287.00	5440	20221107	-35.94	3370	20231024	3.41	5210	-33.11	20230202	3370	3.41	20231024	5440	-35.94	20221107	3370	3.41	20231024	0.87	N	026910	500	32 억		54546	N	N	0	N	00	N