KissMeData/140520/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	160912	57	100.00	KOSDAQ		금속	N	N	N	N		N	2680	0	3	0.00	140884050	52300	352.14	2705	2735	2650	3480	1880	2680	2693.77	0.22	0	-1107	2723	2701	2668	2646	2613	2712	2657	106	800	500	1920	5	1	21109243	566	1.02	0.37	12	0.25	2640.00	7268.00	3190	20221202	-15.99	2430	20231024	10.29	3145	-14.79	20230127	2430	10.29	20231024	3190	-15.99	20221202	2430	10.29	20231024	1.38	N	140520	500	105 억		46298	N	N	0	N	00	N
3	20231130	150913	57	100.00	KOSDAQ		금속	N	N	N	N		N	2665	-15	5	-0.56	137060365	50873	342.53	2705	2735	2650	3480	1880	2680	2694.17	0.22	0	-1073	2723	2701	2668	2646	2613	2712	2657	106	800	500	1920	5	1	21109243	563	1.01	0.37	12	0.24	2640.00	7268.00	3190	20221202	-16.46	2430	20231024	9.67	3145	-15.26	20230127	2430	9.67	20231024	3190	-16.46	20221202	2430	9.67	20231024	1.38	N	140520	500	105 억		46298	N	N	0	N	00	N
4	20231130	140908	57	100.00	KOSDAQ		금속	N	N	N	N		N	2685	5	2	0.19	132555885	49187	331.18	2705	2735	2650	3480	1880	2680	2694.94	0.22	0	-1404	2723	2701	2668	2646	2613	2712	2657	106	800	500	1920	5	1	21109243	567	1.02	0.37	12	0.23	2640.00	7268.00	3190	20221202	-15.83	2430	20231024	10.49	3145	-14.63	20230127	2430	10.49	20231024	3190	-15.83	20221202	2430	10.49	20231024	1.38	N	140520	500	105 억		46298	N	N	0	N	00	N
5	20231130	130907	57	100.00	KOSDAQ		금속	N	N	N	N		N	2670	-10	5	-0.37	128027270	47493	319.78	2705	2735	2650	3480	1880	2680	2695.71	0.22	0	-1244	2723	2701	2668	2646	2613	2712	2657	106	800	500	1920	5	1	21109243	564	1.01	0.37	12	0.22	2640.00	7268.00	3190	20221202	-16.30	2430	20231024	9.88	3145	-15.10	20230127	2430	9.88	20231024	3190	-16.30	20221202	2430	9.88	20231024	1.38	N	140520	500	105 억		46298	N	N	0	N	00	N
6	20231130	120919	57	100.00	KOSDAQ		금속	N	N	N	N		N	2670	-10	5	-0.37	113170760	41943	282.41	2705	2735	2650	3480	1880	2680	2698.20	0.22	0	-1206	2723	2701	2668	2646	2613	2712	2657	106	800	500	1920	5	1	21109243	564	1.01	0.37	12	0.20	2640.00	7268.00	3190	20221202	-16.30	2430	20231024	9.88	3145	-15.10	20230127	2430	9.88	20231024	3190	-16.30	20221202	2430	9.88	20231024	1.38	N	140520	500	105 억		46298	N	N	0	N	00	N
7	20231130	110915	57	100.00	KOSDAQ		금속	N	N	N	N		N	2670	-10	5	-0.37	101496010	37565	252.93	2705	2735	2650	3480	1880	2680	2701.88	0.22	0	-1204	2723	2701	2668	2646	2613	2712	2657	106	800	500	1920	5	1	21109243	564	1.01	0.37	12	0.18	2640.00	7268.00	3190	20221202	-16.30	2430	20231024	9.88	3145	-15.10	20230127	2430	9.88	20231024	3190	-16.30	20221202	2430	9.88	20231024	1.38	N	140520	500	105 억		46298	N	N	0	N	00	N
8	20231130	100908	57	100.00	KOSDAQ		금속	N	N	N	N		N	2670	-10	5	-0.37	86039115	31797	214.09	2705	2735	2650	3480	1880	2680	2705.89	0.22	0	-1205	2723	2701	2668	2646	2613	2712	2657	106	800	500	1920	5	1	21109243	564	1.01	0.37	12	0.15	2640.00	7268.00	3190	20221202	-16.30	2430	20231024	9.88	3145	-15.10	20230127	2430	9.88	20231024	3190	-16.30	20221202	2430	9.88	20231024	1.38	N	140520	500	105 억		46298	N	N	0	N	00	N
9	20231130	090909	57	100.00	KOSDAQ		금속	N	N	N	N		N	2660	-20	5	-0.75	69513560	25608	172.42	2705	2735	2650	3480	1880	2680	2714.53	0.22	0	-1205	2723	2701	2668	2646	2613	2712	2657	106	800	500	1920	5	1	21109243	562	1.01	0.37	12	0.12	2640.00	7268.00	3190	20221202	-16.61	2430	20231024	9.47	3145	-15.42	20230127	2430	9.47	20231024	3190	-16.61	20221202	2430	9.47	20231024	1.38	N	140520	500	105 억		46298	N	N	0	N	00	N
10	20231129	160905	57	100.00	KOSDAQ		금속	N	N	N	N		N	2680	-10	5	-0.37	39333350	14852	50.91	2670	2690	2635	3495	1885	2690	2648.35	0.22	0	-1323	2770	2730	2675	2635	2580	2750	2655	106	805	500	1930	5	1	21109243	566	1.02	0.37	12	0.07	2640.00	7268.00	3220	20221125	-16.77	2430	20231024	10.29	3145	-14.79	20230127	2430	10.29	20231024	3190	-15.99	20221202	2430	10.29	20231024	1.37	N	140520	500	105 억		47044	N	N	0	N	00	N
11	20231129	150913	57	100.00	KOSDAQ		금속	N	N	N	N		N	2655	-35	5	-1.30	37131420	14029	48.09	2670	2690	2635	3495	1885	2690	2646.76	0.22	0	-1110	2770	2730	2675	2635	2580	2750	2655	106	805	500	1930	5	1	21109243	560	1.01	0.37	12	0.07	2640.00	7268.00	3220	20221125	-17.55	2430	20231024	9.26	3145	-15.58	20230127	2430	9.26	20231024	3190	-16.77	20221202	2430	9.26	20231024	1.37	N	140520	500	105 억		47044	N	N	0	N	00	N
12	20231129	140907	57	100.00	KOSDAQ		금속	N	N	N	N		N	2665	-25	5	-0.93	35203250	13301	45.59	2670	2690	2635	3495	1885	2690	2646.66	0.22	0	-786	2770	2730	2675	2635	2580	2750	2655	106	805	500	1930	5	1	21109243	563	1.01	0.37	12	0.06	2640.00	7268.00	3220	20221125	-17.24	2430	20231024	9.67	3145	-15.26	20230127	2430	9.67	20231024	3190	-16.46	20221202	2430	9.67	20231024	1.37	N	140520	500	105 억		47044	N	N	0	N	00	N
13	20231129	130908	57	100.00	KOSDAQ		금속	N	N	N	N		N	2655	-35	5	-1.30	33480445	12653	43.37	2670	2690	2635	3495	1885	2690	2646.05	0.22	0	-191	2770	2730	2675	2635	2580	2750	2655	106	805	500	1930	5	1	21109243	560	1.01	0.37	12	0.06	2640.00	7268.00	3220	20221125	-17.55	2430	20231024	9.26	3145	-15.58	20230127	2430	9.26	20231024	3190	-16.77	20221202	2430	9.26	20231024	1.37	N	140520	500	105 억		47044	N	N	0	N	00	N
14	20231129	120910	57	100.00	KOSDAQ		금속	N	N	N	N		N	2660	-30	5	-1.12	25307360	9554	32.75	2670	2690	2635	3495	1885	2690	2648.88	0.22	0	-190	2770	2730	2675	2635	2580	2750	2655	106	805	500	1930	5	1	21109243	562	1.01	0.37	12	0.05	2640.00	7268.00	3220	20221125	-17.39	2430	20231024	9.47	3145	-15.42	20230127	2430	9.47	20231024	3190	-16.61	20221202	2430	9.47	20231024	1.37	N	140520	500	105 억		47044	N	N	0	N	00	N
15	20231129	110910	57	100.00	KOSDAQ		금속	N	N	N	N		N	2650	-40	5	-1.49	23246915	8775	30.08	2670	2690	2635	3495	1885	2690	2649.22	0.22	0	-26	2770	2730	2675	2635	2580	2750	2655	106	805	500	1930	5	1	21109243	559	1.00	0.36	12	0.04	2640.00	7268.00	3220	20221125	-17.70	2430	20231024	9.05	3145	-15.74	20230127	2430	9.05	20231024	3190	-16.93	20221202	2430	9.05	20231024	1.37	N	140520	500	105 억		47044	N	N	0	N	00	N
16	20231129	100907	57	100.00	KOSDAQ		금속	N	N	N	N		N	2645	-45	5	-1.67	8754845	3302	11.32	2670	2690	2635	3495	1885	2690	2651.38	0.22	0	84	2770	2730	2675	2635	2580	2750	2655	106	805	500	1930	5	1	21109243	558	1.00	0.36	12	0.02	2640.00	7268.00	3220	20221125	-17.86	2430	20231024	8.85	3145	-15.90	20230127	2430	8.85	20231024	3190	-17.08	20221202	2430	8.85	20231024	1.37	N	140520	500	105 억		47044	N	N	0	N	00	N
17	20231129	090903	57	100.00	KOSDAQ		금속	N	N	N	N		N	2670	-20	5	-0.74	424530	159	0.55	2670	2670	2670	3495	1885	2690	2670.00	0.22	0	0	2770	2730	2675	2635	2580	2750	2655	106	805	500	1930	5	1	21109243	564	1.01	0.37	12	0.00	2640.00	7268.00	3220	20221125	-17.08	2430	20231024	9.88	3145	-15.10	20230127	2430	9.88	20231024	3190	-16.30	20221202	2430	9.88	20231024	1.37	N	140520	500	105 억		47044	N	N	0	N	00	N
18	20231128	160904	57	100.00	KOSDAQ		금속	N	N	N	N		N	2690	40	2	1.51	77457085	29164	210.81	2640	2715	2620	3445	1855	2650	2655.57	0.23	0	-1032	2693	2671	2643	2621	2593	2682	2632	106	795	500	1900	5	1	21109243	568	1.02	0.37	12	0.14	2640.00	7268.00	3220	20221125	-16.46	2430	20231024	10.70	3145	-14.47	20230127	2430	10.70	20231024	3190	-15.67	20221202	2430	10.70	20231024	1.40	N	140520	500	105 억		48076	N	N	0	N	00	N
19	20231128	150807	57	100.00	KOSDAQ		금속	N	N	N	N		N	2655	5	2	0.19	68369200	25778	186.34	2640	2715	2620	3445	1855	2650	2652.23	0.23	0	-935	2693	2671	2643	2621	2593	2682	2632	106	795	500	1900	5	1	21109243	560	1.01	0.37	12	0.12	2640.00	7268.00	3220	20221125	-17.55	2430	20231024	9.26	3145	-15.58	20230127	2430	9.26	20231024	3190	-16.77	20221202	2430	9.26	20231024	1.40	N	140520	500	105 억		48076	N	N	0	N	00	N
20	20231128	140904	57	100.00	KOSDAQ		금속	N	N	N	N		N	2640	-10	5	-0.38	64982715	24496	177.07	2640	2715	2620	3445	1855	2650	2652.79	0.23	0	-227	2693	2671	2643	2621	2593	2682	2632	106	795	500	1900	5	1	21109243	557	1.00	0.36	12	0.12	2640.00	7268.00	3220	20221125	-18.01	2430	20231024	8.64	3145	-16.06	20230127	2430	8.64	20231024	3190	-17.24	20221202	2430	8.64	20231024	1.40	N	140520	500	105 억		48076	N	N	0	N	00	N
21	20231128	130857	57	100.00	KOSDAQ		금속	N	N	N	N		N	2660	10	2	0.38	41240585	15461	111.76	2640	2715	2620	3445	1855	2650	2667.39	0.23	0	-333	2693	2671	2643	2621	2593	2682	2632	106	795	500	1900	5	1	21109243	562	1.01	0.37	12	0.07	2640.00	7268.00	3220	20221125	-17.39	2430	20231024	9.47	3145	-15.42	20230127	2430	9.47	20231024	3190	-16.61	20221202	2430	9.47	20231024	1.40	N	140520	500	105 억		48076	N	N	0	N	00	N
22	20231128	120904	57	100.00	KOSDAQ		금속	N	N	N	N		N	2655	5	2	0.19	39649865	14862	107.43	2640	2715	2620	3445	1855	2650	2667.87	0.23	0	-316	2693	2671	2643	2621	2593	2682	2632	106	795	500	1900	5	1	21109243	560	1.01	0.37	12	0.07	2640.00	7268.00	3220	20221125	-17.55	2430	20231024	9.26	3145	-15.58	20230127	2430	9.26	20231024	3190	-16.77	20221202	2430	9.26	20231024	1.40	N	140520	500	105 억		48076	N	N	0	N	00	N
23	20231128	110903	57	100.00	KOSDAQ		금속	N	N	N	N		N	2665	15	2	0.57	29831770	11175	80.78	2640	2715	2620	3445	1855	2650	2669.51	0.23	0	-316	2693	2671	2643	2621	2593	2682	2632	106	795	500	1900	5	1	21109243	563	1.01	0.37	12	0.05	2640.00	7268.00	3220	20221125	-17.24	2430	20231024	9.67	3145	-15.26	20230127	2430	9.67	20231024	3190	-16.46	20221202	2430	9.67	20231024	1.40	N	140520	500	105 억		48076	N	N	0	N	00	N
24	20231128	100900	57	100.00	KOSDAQ		금속	N	N	N	N		N	2680	30	2	1.13	15072370	5650	40.84	2640	2715	2620	3445	1855	2650	2667.68	0.23	0	-828	2693	2671	2643	2621	2593	2682	2632	106	795	500	1900	5	1	21109243	566	1.02	0.37	12	0.03	2640.00	7268.00	3220	20221125	-16.77	2430	20231024	10.29	3145	-14.79	20230127	2430	10.29	20231024	3190	-15.99	20221202	2430	10.29	20231024	1.40	N	140520	500	105 억		48076	N	N	0	N	00	N
25	20231128	090900	57	100.00	KOSDAQ		금속	N	N	N	N		N	2620	-30	5	-1.13	2846010	1083	7.83	2640	2640	2620	3445	1855	2650	2627.89	0.23	0	217	2693	2671	2643	2621	2593	2682	2632	106	795	500	1900	5	1	21109243	553	0.99	0.36	12	0.01	2640.00	7268.00	3220	20221125	-18.63	2430	20231024	7.82	3145	-16.69	20230127	2430	7.82	20231024	3190	-17.87	20221202	2430	7.82	20231024	1.40	N	140520	500	105 억		48076	N	N	0	N	00	N
26	20231127	160857	57	100.00	KOSDAQ		금속	N	N	N	N		N	2650	0	3	0.00	35677935	13564	79.92	2620	2665	2615	3445	1855	2650	2626.28	0.23	0	251	2693	2671	2638	2616	2583	2655	2600	106	795	500	1900	5	1	21109243	559	1.00	0.36	12	0.06	2640.00	7268.00	3220	20221125	-17.70	2430	20231024	9.05	3145	-15.74	20230127	2430	9.05	20231024	3190	-16.93	20221202	2430	9.05	20231024	1.43	N	140520	500	105 억		47825	N	N	0	N	00	N
27	20231127	150902	57	100.00	KOSDAQ		금속	N	N	N	N		N	2655	5	2	0.19	28257435	10764	63.42	2620	2665	2615	3445	1855	2650	2625.18	0.23	0	251	2693	2671	2638	2616	2583	2655	2600	106	795	500	1900	5	1	21109243	560	1.01	0.37	12	0.05	2640.00	7268.00	3220	20221125	-17.55	2430	20231024	9.26	3145	-15.58	20230127	2430	9.26	20231024	3190	-16.77	20221202	2430	9.26	20231024	1.43	N	140520	500	105 억		47825	N	N	0	N	00	N
28	20231127	140900	57	100.00	KOSDAQ		금속	N	N	N	N		N	2630	-20	5	-0.75	27220375	10373	61.12	2620	2665	2615	3445	1855	2650	2624.16	0.23	0	262	2693	2671	2638	2616	2583	2655	2600	106	795	500	1900	5	1	21109243	555	1.00	0.36	12	0.05	2640.00	7268.00	3220	20221125	-18.32	2430	20231024	8.23	3145	-16.38	20230127	2430	8.23	20231024	3190	-17.55	20221202	2430	8.23	20231024	1.43	N	140520	500	105 억		47825	N	N	0	N	00	N
29	20231127	130903	57	100.00	KOSDAQ		금속	N	N	N	N		N	2625	-25	5	-0.94	24968575	9520	56.09	2620	2640	2615	3445	1855	2650	2622.75	0.23	0	291	2693	2671	2638	2616	2583	2655	2600	106	795	500	1900	5	1	21109243	554	0.99	0.36	12	0.05	2640.00	7268.00	3220	20221125	-18.48	2430	20231024	8.02	3145	-16.53	20230127	2430	8.02	20231024	3190	-17.71	20221202	2430	8.02	20231024	1.43	N	140520	500	105 억		47825	N	N	0	N	00	N
30	20231127	120906	57	100.00	KOSDAQ		금속	N	N	N	N		N	2625	-25	5	-0.94	23277625	8876	52.30	2620	2630	2615	3445	1855	2650	2622.54	0.23	0	348	2693	2671	2638	2616	2583	2655	2600	106	795	500	1900	5	1	21109243	554	0.99	0.36	12	0.04	2640.00	7268.00	3220	20221125	-18.48	2430	20231024	8.02	3145	-16.53	20230127	2430	8.02	20231024	3190	-17.71	20221202	2430	8.02	20231024	1.43	N	140520	500	105 억		47825	N	N	0	N	00	N
31	20231127	110852	57	100.00	KOSDAQ		금속	N	N	N	N		N	2625	-25	5	-0.94	18798375	7169	42.24	2620	2630	2615	3445	1855	2650	2622.18	0.23	0	348	2693	2671	2638	2616	2583	2655	2600	106	795	500	1900	5	1	21109243	554	0.99	0.36	12	0.03	2640.00	7268.00	3220	20221125	-18.48	2430	20231024	8.02	3145	-16.53	20230127	2430	8.02	20231024	3190	-17.71	20221202	2430	8.02	20231024	1.43	N	140520	500	105 억		47825	N	N	0	N	00	N
32	20231127	100850	57	100.00	KOSDAQ		금속	N	N	N	N		N	2630	-20	5	-0.75	8376265	3186	18.77	2620	2630	2620	3445	1855	2650	2629.09	0.23	0	341	2693	2671	2638	2616	2583	2655	2600	106	795	500	1900	5	1	21109243	555	1.00	0.36	12	0.02	2640.00	7268.00	3220	20221125	-18.32	2430	20231024	8.23	3145	-16.38	20230127	2430	8.23	20231024	3190	-17.55	20221202	2430	8.23	20231024	1.43	N	140520	500	105 억		47825	N	N	0	N	00	N
33	20231127	090854	57	100.00	KOSDAQ		금속	N	N	N	N		N	2630	-20	5	-0.75	327530	125	0.74	2620	2630	2620	3445	1855	2650	2620.24	0.23	0	3	2693	2671	2638	2616	2583	2655	2600	106	795	500	1900	5	1	21109243	555	1.00	0.36	12	0.00	2640.00	7268.00	3220	20221125	-18.32	2430	20231024	8.23	3145	-16.38	20230127	2430	8.23	20231024	3190	-17.55	20221202	2430	8.23	20231024	1.43	N	140520	500	105 억		47825	N	N	0	N	00	N
34	20231124	160846	57	100.00	KOSDAQ		금속	N	N	N	N		N	2650	10	2	0.38	44639530	16972	140.76	2660	2660	2605	3430	1850	2640	2630.19	0.23	0	-627	2666	2652	2626	2612	2586	2660	2620	106	790	500	1900	5	1	21109243	559	1.00	0.36	12	0.08	2640.00	7268.00	3220	20221125	-17.70	2430	20231024	9.05	3145	-15.74	20230127	2430	9.05	20231024	3220	-17.70	20221125	2430	9.05	20231024	1.43	N	140520	500	105 억		48452	N	N	0	N	00	N
35	20231124	150855	57	100.00	KOSDAQ		금속	N	N	N	N		N	2640	0	3	0.00	43187420	16424	136.22	2660	2660	2605	3430	1850	2640	2629.53	0.23	0	-627	2666	2652	2626	2612	2586	2660	2620	106	790	500	1900	5	1	21109243	557	1.00	0.36	12	0.08	2640.00	7268.00	3220	20221125	-18.01	2430	20231024	8.64	3145	-16.06	20230127	2430	8.64	20231024	3220	-18.01	20221125	2430	8.64	20231024	1.43	N	140520	500	105 억		48452	N	N	0	N	00	N
36	20231124	140855	57	100.00	KOSDAQ		금속	N	N	N	N		N	2650	10	2	0.38	40932805	15569	129.13	2660	2660	2605	3430	1850	2640	2629.12	0.23	0	-628	2666	2652	2626	2612	2586	2660	2620	106	790	500	1900	5	1	21109243	559	1.00	0.36	12	0.07	2640.00	7268.00	3220	20221125	-17.70	2430	20231024	9.05	3145	-15.74	20230127	2430	9.05	20231024	3220	-17.70	20221125	2430	9.05	20231024	1.43	N	140520	500	105 억		48452	N	N	0	N	00	N
37	20231124	130851	57	100.00	KOSDAQ		금속	N	N	N	N		N	2640	0	3	0.00	29957480	11407	94.61	2660	2660	2605	3430	1850	2640	2626.24	0.23	0	-101	2666	2652	2626	2612	2586	2660	2620	106	790	500	1900	5	1	21109243	557	1.00	0.36	12	0.05	2640.00	7268.00	3220	20221125	-18.01	2430	20231024	8.64	3145	-16.06	20230127	2430	8.64	20231024	3220	-18.01	20221125	2430	8.64	20231024	1.43	N	140520	500	105 억		48452	N	N	0	N	00	N
38	20231124	120857	57	100.00	KOSDAQ		금속	N	N	N	N		N	2635	-5	5	-0.19	18621565	7097	58.86	2660	2660	2605	3430	1850	2640	2623.86	0.23	0	-30	2666	2652	2626	2612	2586	2660	2620	106	790	500	1900	5	1	21109243	556	1.00	0.36	12	0.03	2640.00	7268.00	3220	20221125	-18.17	2430	20231024	8.44	3145	-16.22	20230127	2430	8.44	20231024	3220	-18.17	20221125	2430	8.44	20231024	1.43	N	140520	500	105 억		48452	N	N	0	N	00	N
39	20231124	110853	57	100.00	KOSDAQ		금속	N	N	N	N		N	2635	-5	5	-0.19	9522080	3615	29.98	2660	2660	2620	3430	1850	2640	2634.05	0.23	0	0	2666	2652	2626	2612	2586	2660	2620	106	790	500	1900	5	1	21109243	556	1.00	0.36	12	0.02	2640.00	7268.00	3220	20221125	-18.17	2430	20231024	8.44	3145	-16.22	20230127	2430	8.44	20231024	3220	-18.17	20221125	2430	8.44	20231024	1.43	N	140520	500	105 억		48452	N	N	0	N	00	N
40	20231124	100852	57	100.00	KOSDAQ		금속	N	N	N	N		N	2635	-5	5	-0.19	2496485	945	7.84	2660	2660	2630	3430	1850	2640	2641.78	0.23	0	-289	2666	2652	2626	2612	2586	2660	2620	106	790	500	1900	5	1	21109243	556	1.00	0.36	12	0.00	2640.00	7268.00	3220	20221125	-18.17	2430	20231024	8.44	3145	-16.22	20230127	2430	8.44	20231024	3220	-18.17	20221125	2430	8.44	20231024	1.43	N	140520	500	105 억		48452	N	N	0	N	00	N
41	20231124	090849	57	100.00	KOSDAQ		금속	N	N	N	N		N	2630	-10	5	-0.38	955805	361	2.99	2660	2660	2630	3430	1850	2640	2647.66	0.23	0	-18	2666	2652	2626	2612	2586	2660	2620	106	790	500	1900	5	1	21109243	555	1.00	0.36	12	0.00	2640.00	7268.00	3220	20221125	-18.32	2430	20231024	8.23	3145	-16.38	20230127	2430	8.23	20231024	3220	-18.32	20221125	2430	8.23	20231024	1.43	N	140520	500	105 억		48452	N	N	0	N	00	N
42	20231123	160840	57	100.00	KOSDAQ		금속	N	N	N	N		N	2640	20	2	0.76	31579390	12013	73.01	2600	2640	2600	3405	1835	2620	2628.77	0.23	0	-279	2640	2630	2615	2605	2590	2632	2607	106	785	500	1880	5	1	21109243	557	1.00	0.36	12	0.06	2640.00	7268.00	3220	20221125	-18.01	2430	20231024	8.64	3145	-16.06	20230127	2430	8.64	20231024	3220	-18.01	20221125	2430	8.64	20231024	1.45	N	140520	500	105 억		48726	N	N	0	N	00	N
43	20231123	150908	57	100.00	KOSDAQ		금속	N	N	N	N		N	2625	5	2	0.19	28983895	11027	67.02	2600	2640	2600	3405	1835	2620	2628.45	0.23	0	-135	2640	2630	2615	2605	2590	2632	2607	106	785	500	1880	5	1	21109243	554	0.99	0.36	12	0.05	2640.00	7268.00	3220	20221125	-18.48	2430	20231024	8.02	3145	-16.53	20230127	2430	8.02	20231024	3220	-18.48	20221125	2430	8.02	20231024	1.45	N	140520	500	105 억		48726	N	N	0	N	00	N
44	20231123	140906	57	100.00	KOSDAQ		금속	N	N	N	N		N	2635	15	2	0.57	26047550	9908	60.22	2600	2640	2600	3405	1835	2620	2628.94	0.23	0	-114	2640	2630	2615	2605	2590	2632	2607	106	785	500	1880	5	1	21109243	556	1.00	0.36	12	0.05	2640.00	7268.00	3220	20221125	-18.17	2430	20231024	8.44	3145	-16.22	20230127	2430	8.44	20231024	3220	-18.17	20221125	2430	8.44	20231024	1.45	N	140520	500	105 억		48726	N	N	0	N	00	N
45	20231123	130906	57	100.00	KOSDAQ		금속	N	N	N	N		N	2625	5	2	0.19	25729075	9787	59.48	2600	2640	2600	3405	1835	2620	2628.90	0.23	0	-42	2640	2630	2615	2605	2590	2632	2607	106	785	500	1880	5	1	21109243	554	0.99	0.36	12	0.05	2640.00	7268.00	3220	20221125	-18.48	2430	20231024	8.02	3145	-16.53	20230127	2430	8.02	20231024	3220	-18.48	20221125	2430	8.02	20231024	1.45	N	140520	500	105 억		48726	N	N	0	N	00	N
46	20231123	120853	57	100.00	KOSDAQ		금속	N	N	N	N		N	2630	10	2	0.38	21819935	8301	50.45	2600	2640	2600	3405	1835	2620	2628.59	0.23	0	67	2640	2630	2615	2605	2590	2632	2607	106	785	500	1880	5	1	21109243	555	1.00	0.36	12	0.04	2640.00	7268.00	3220	20221125	-18.32	2430	20231024	8.23	3145	-16.38	20230127	2430	8.23	20231024	3220	-18.32	20221125	2430	8.23	20231024	1.45	N	140520	500	105 억		48726	N	N	0	N	00	N
47	20231123	110914	57	100.00	KOSDAQ		금속	N	N	N	N		N	2625	5	2	0.19	5451295	2083	12.66	2600	2630	2600	3405	1835	2620	2617.04	0.23	0	160	2640	2630	2615	2605	2590	2632	2607	106	785	500	1880	5	1	21109243	554	0.99	0.36	12	0.01	2640.00	7268.00	3220	20221125	-18.48	2430	20231024	8.02	3145	-16.53	20230127	2430	8.02	20231024	3220	-18.48	20221125	2430	8.02	20231024	1.45	N	140520	500	105 억		48726	N	N	0	N	00	N
48	20231123	100855	57	100.00	KOSDAQ		금속	N	N	N	N		N	2630	10	2	0.38	4330305	1656	10.06	2600	2630	2600	3405	1835	2620	2614.92	0.23	0	436	2640	2630	2615	2605	2590	2632	2607	106	785	500	1880	5	1	21109243	555	1.00	0.36	12	0.01	2640.00	7268.00	3220	20221125	-18.32	2430	20231024	8.23	3145	-16.38	20230127	2430	8.23	20231024	3220	-18.32	20221125	2430	8.23	20231024	1.45	N	140520	500	105 억		48726	N	N	0	N	00	N
49	20231123	090852	57	100.00	KOSDAQ		금속	N	N	N	N		N	2620	0	3	0.00	351375	135	0.82	2600	2620	2600	3405	1835	2620	2602.78	0.23	0	-4	2640	2630	2615	2605	2590	2632	2607	106	785	500	1880	5	1	21109243	553	0.99	0.36	12	0.00	2640.00	7268.00	3220	20221125	-18.63	2430	20231024	7.82	3145	-16.69	20230127	2430	7.82	20231024	3220	-18.63	20221125	2430	7.82	20231024	1.45	N	140520	500	105 억		48726	N	N	0	N	00	N
50	20231122	160820	57	100.00	KOSDAQ		금속	N	N	N	N		N	2620	0	3	0.00	42942085	16435	81.82	2620	2625	2600	3405	1835	2620	2612.84	0.23	0	-560	2660	2640	2620	2600	2580	2630	2590	106	785	500	1880	5	1	21109243	553	0.99	0.36	12	0.08	2640.00	7268.00	3220	20221125	-18.63	2430	20231024	7.82	3145	-16.69	20230127	2430	7.82	20231024	3220	-18.63	20221125	2430	7.82	20231024	1.50	N	140520	500	105 억		49286	N	N	0	N	00	N
51	20231122	150836	57	100.00	KOSDAQ		금속	N	N	N	N		N	2625	5	2	0.19	41390975	15841	78.86	2620	2625	2600	3405	1835	2620	2612.90	0.23	0	-588	2660	2640	2620	2600	2580	2630	2590	106	785	500	1880	5	1	21109243	554	0.99	0.36	12	0.08	2640.00	7268.00	3220	20221125	-18.48	2430	20231024	8.02	3145	-16.53	20230127	2430	8.02	20231024	3220	-18.48	20221125	2430	8.02	20231024	1.50	N	140520	500	105 억		49286	N	N	0	N	00	N
52	20231122	140828	57	100.00	KOSDAQ		금속	N	N	N	N		N	2605	-15	5	-0.57	19000690	7281	36.25	2620	2620	2600	3405	1835	2620	2609.63	0.23	0	-341	2660	2640	2620	2600	2580	2630	2590	106	785	500	1880	5	1	21109243	550	0.99	0.36	12	0.03	2640.00	7268.00	3220	20221125	-19.10	2430	20231024	7.20	3145	-17.17	20230127	2430	7.20	20231024	3220	-19.10	20221125	2430	7.20	20231024	1.50	N	140520	500	105 억		49286	N	N	0	N	00	N
53	20231122	130858	57	100.00	KOSDAQ		금속	N	N	N	N		N	2620	0	3	0.00	16286280	6240	31.06	2620	2620	2600	3405	1835	2620	2609.98	0.23	0	-340	2660	2640	2620	2600	2580	2630	2590	106	785	500	1880	5	1	21109243	553	0.99	0.36	12	0.03	2640.00	7268.00	3220	20221125	-18.63	2430	20231024	7.82	3145	-16.69	20230127	2430	7.82	20231024	3220	-18.63	20221125	2430	7.82	20231024	1.50	N	140520	500	105 억		49286	N	N	0	N	00	N
54	20231122	120901	57	100.00	KOSDAQ		금속	N	N	N	N		N	2620	0	3	0.00	9751780	3733	18.58	2620	2620	2600	3405	1835	2620	2612.32	0.23	0	-218	2660	2640	2620	2600	2580	2630	2590	106	785	500	1880	5	1	21109243	553	0.99	0.36	12	0.02	2640.00	7268.00	3220	20221125	-18.63	2430	20231024	7.82	3145	-16.69	20230127	2430	7.82	20231024	3220	-18.63	20221125	2430	7.82	20231024	1.50	N	140520	500	105 억		49286	N	N	0	N	00	N
55	20231122	110942	57	100.00	KOSDAQ		금속	N	N	N	N		N	2605	-15	5	-0.57	2019970	775	3.86	2620	2620	2605	3405	1835	2620	2606.41	0.23	0	-164	2660	2640	2620	2600	2580	2630	2590	106	785	500	1880	5	1	21109243	550	0.99	0.36	12	0.00	2640.00	7268.00	3220	20221125	-19.10	2430	20231024	7.20	3145	-17.17	20230127	2430	7.20	20231024	3220	-19.10	20221125	2430	7.20	20231024	1.50	N	140520	500	105 억		49286	N	N	0	N	00	N
56	20231122	100914	57	100.00	KOSDAQ		금속	N	N	N	N		N	2605	-15	5	-0.57	639060	245	1.22	2620	2620	2605	3405	1835	2620	2608.41	0.23	0	-116	2660	2640	2620	2600	2580	2630	2590	106	785	500	1880	5	1	21109243	550	0.99	0.36	12	0.00	2640.00	7268.00	3220	20221125	-19.10	2430	20231024	7.20	3145	-17.17	20230127	2430	7.20	20231024	3220	-19.10	20221125	2430	7.20	20231024	1.50	N	140520	500	105 억		49286	N	N	0	N	00	N
57	20231122	090828	57	100.00	KOSDAQ		금속	N	N	N	N		N	2610	-10	5	-0.38	310765	119	0.59	2620	2620	2610	3405	1835	2620	2611.47	0.23	0	-102	2660	2640	2620	2600	2580	2630	2590	106	785	500	1880	5	1	21109243	551	0.99	0.36	12	0.00	2640.00	7268.00	3220	20221125	-18.94	2430	20231024	7.41	3145	-17.01	20230127	2430	7.41	20231024	3220	-18.94	20221125	2430	7.41	20231024	1.50	N	140520	500	105 억		49286	N	N	0	N	00	N
58	20231121	160831	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2620	5	2	0.19	47344685	18073	42.92	2630	2640	2600	3395	1835	2615	2619.63	0.24	0	-828	2678	2646	2593	2561	2508	2662	2577	106	780	500	1880	5	1	21109243	553	0.99	0.36	12	0.09	2640.00	7268.00	3220	20221125	-18.63	2430	20231024	7.82	3145	-16.69	20230127	2430	7.82	20231024	3220	-18.63	20221125	2430	7.82	20231024	1.49	N	140520	500	105 억		50114	N	N	0	N	00	N
59	20231121	150832	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2615	0	3	0.00	46412545	17717	42.07	2630	2640	2600	3395	1835	2615	2619.66	0.24	0	-825	2678	2646	2593	2561	2508	2662	2577	106	780	500	1880	5	1	21109243	552	0.99	0.36	12	0.08	2640.00	7268.00	3220	20221125	-18.79	2430	20231024	7.61	3145	-16.85	20230127	2430	7.61	20231024	3220	-18.79	20221125	2430	7.61	20231024	1.49	N	140520	500	105 억		50114	N	N	0	N	00	N
60	20231121	140822	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2615	0	3	0.00	42942380	16388	38.92	2630	2640	2600	3395	1835	2615	2620.36	0.24	0	-771	2678	2646	2593	2561	2508	2662	2577	106	780	500	1880	5	1	21109243	552	0.99	0.36	12	0.08	2640.00	7268.00	3220	20221125	-18.79	2430	20231024	7.61	3145	-16.85	20230127	2430	7.61	20231024	3220	-18.79	20221125	2430	7.61	20231024	1.49	N	140520	500	105 억		50114	N	N	0	N	00	N
61	20231121	130816	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2625	10	2	0.38	37759420	14410	34.22	2630	2640	2600	3395	1835	2615	2620.36	0.24	0	-596	2678	2646	2593	2561	2508	2662	2577	106	780	500	1880	5	1	21109243	554	0.99	0.36	12	0.07	2640.00	7268.00	3220	20221125	-18.48	2430	20231024	8.02	3145	-16.53	20230127	2430	8.02	20231024	3220	-18.48	20221125	2430	8.02	20231024	1.49	N	140520	500	105 억		50114	N	N	0	N	00	N
62	20231121	120816	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2620	5	2	0.19	20624520	7877	18.71	2630	2640	2600	3395	1835	2615	2618.32	0.24	0	-393	2678	2646	2593	2561	2508	2662	2577	106	780	500	1880	5	1	21109243	553	0.99	0.36	12	0.04	2640.00	7268.00	3220	20221125	-18.63	2430	20231024	7.82	3145	-16.69	20230127	2430	7.82	20231024	3220	-18.63	20221125	2430	7.82	20231024	1.49	N	140520	500	105 억		50114	N	N	0	N	00	N
63	20231121	110812	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2625	10	2	0.38	20246830	7733	18.36	2630	2640	2600	3395	1835	2615	2618.24	0.24	0	-331	2678	2646	2593	2561	2508	2662	2577	106	780	500	1880	5	1	21109243	554	0.99	0.36	12	0.04	2640.00	7268.00	3220	20221125	-18.48	2430	20231024	8.02	3145	-16.53	20230127	2430	8.02	20231024	3220	-18.48	20221125	2430	8.02	20231024	1.49	N	140520	500	105 억		50114	N	N	0	N	00	N
64	20231121	100752	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2630	15	2	0.57	13540625	5160	12.25	2630	2640	2605	3395	1835	2615	2624.15	0.24	0	-588	2678	2646	2593	2561	2508	2662	2577	106	780	500	1880	5	1	21109243	555	1.00	0.36	12	0.02	2640.00	7268.00	3220	20221125	-18.32	2430	20231024	8.23	3145	-16.38	20230127	2430	8.23	20231024	3220	-18.32	20221125	2430	8.23	20231024	1.49	N	140520	500	105 억		50114	N	N	0	N	00	N
65	20231121	090805	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2630	15	2	0.57	255320	97	0.23	2630	2640	2610	3395	1835	2615	2632.16	0.24	0	-43	2678	2646	2593	2561	2508	2662	2577	106	780	500	1880	5	1	21109243	555	1.00	0.36	12	0.00	2640.00	7268.00	3220	20221125	-18.32	2430	20231024	8.23	3145	-16.38	20230127	2430	8.23	20231024	3220	-18.32	20221125	2430	8.23	20231024	1.49	N	140520	500	105 억		50114	N	N	0	N	00	N
66	20231120	160809	57	100.00	KOSDAQ		금속	N	N	N	N		N	2615	35	2	1.36	109154885	42107	281.80	2550	2625	2540	3350	1810	2580	2592.32	0.24	0	-427	2610	2595	2580	2565	2550	2595	2565	106	770	500	1850	5	1	21109243	552	0.99	0.36	12	0.20	2640.00	7268.00	3220	20221125	-18.79	2430	20231024	7.61	3145	-16.85	20230127	2430	7.61	20231024	3220	-18.79	20221125	2430	7.61	20231024	1.49	N	140520	500	105 억		50541	N	N	0	N	00	N
67	20231120	150817	57	100.00	KOSDAQ		금속	N	N	N	N		N	2600	20	2	0.78	103322100	39871	266.84	2550	2625	2540	3350	1810	2580	2591.41	0.24	0	-424	2610	2595	2580	2565	2550	2595	2565	106	770	500	1850	5	1	21109243	549	0.98	0.36	12	0.19	2640.00	7268.00	3220	20221125	-19.25	2430	20231024	7.00	3145	-17.33	20230127	2430	7.00	20231024	3220	-19.25	20221125	2430	7.00	20231024	1.49	N	140520	500	105 억		50541	N	N	0	N	00	N
68	20231120	140816	57	100.00	KOSDAQ		금속	N	N	N	N		N	2610	30	2	1.16	97392410	37593	251.59	2550	2625	2540	3350	1810	2580	2590.71	0.24	0	-420	2610	2595	2580	2565	2550	2595	2565	106	770	500	1850	5	1	21109243	551	0.99	0.36	12	0.18	2640.00	7268.00	3220	20221125	-18.94	2430	20231024	7.41	3145	-17.01	20230127	2430	7.41	20231024	3220	-18.94	20221125	2430	7.41	20231024	1.49	N	140520	500	105 억		50541	N	N	0	N	00	N
69	20231120	130811	57	100.00	KOSDAQ		금속	N	N	N	N		N	2605	25	2	0.97	97204495	37521	251.11	2550	2625	2540	3350	1810	2580	2590.67	0.24	0	-420	2610	2595	2580	2565	2550	2595	2565	106	770	500	1850	5	1	21109243	550	0.99	0.36	12	0.18	2640.00	7268.00	3220	20221125	-19.10	2430	20231024	7.20	3145	-17.17	20230127	2430	7.20	20231024	3220	-19.10	20221125	2430	7.20	20231024	1.49	N	140520	500	105 억		50541	N	N	0	N	00	N
70	20231120	120812	57	100.00	KOSDAQ		금속	N	N	N	N		N	2605	25	2	0.97	70982630	27478	183.90	2550	2605	2540	3350	1810	2580	2583.25	0.24	0	-356	2610	2595	2580	2565	2550	2595	2565	106	770	500	1850	5	1	21109243	550	0.99	0.36	12	0.13	2640.00	7268.00	3220	20221125	-19.10	2430	20231024	7.20	3145	-17.17	20230127	2430	7.20	20231024	3220	-19.10	20221125	2430	7.20	20231024	1.49	N	140520	500	105 억		50541	N	N	0	N	00	N
71	20231120	110811	57	100.00	KOSDAQ		금속	N	N	N	N		N	2590	10	2	0.39	41999850	16308	109.14	2550	2605	2540	3350	1810	2580	2575.41	0.24	0	-186	2610	2595	2580	2565	2550	2595	2565	106	770	500	1850	5	1	21109243	547	0.98	0.36	12	0.08	2640.00	7268.00	3220	20221125	-19.57	2430	20231024	6.58	3145	-17.65	20230127	2430	6.58	20231024	3220	-19.57	20221125	2430	6.58	20231024	1.49	N	140520	500	105 억		50541	N	N	0	N	00	N
72	20231120	100807	57	100.00	KOSDAQ		금속	N	N	N	N		N	2590	10	2	0.39	5186395	2018	13.51	2550	2600	2550	3350	1810	2580	2570.07	0.24	0	39	2610	2595	2580	2565	2550	2595	2565	106	770	500	1850	5	1	21109243	547	0.98	0.36	12	0.01	2640.00	7268.00	3220	20221125	-19.57	2430	20231024	6.58	3145	-17.65	20230127	2430	6.58	20231024	3220	-19.57	20221125	2430	6.58	20231024	1.49	N	140520	500	105 억		50541	N	N	0	N	00	N
73	20231120	090816	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	0	3	0.00	1622520	634	4.24	2550	2580	2550	3350	1810	2580	2559.18	0.24	0	75	2610	2595	2580	2565	2550	2595	2565	106	770	500	1850	5	1	21109243	545	0.98	0.35	12	0.00	2640.00	7268.00	3220	20221125	-19.88	2430	20231024	6.17	3145	-17.97	20230127	2430	6.17	20231024	3220	-19.88	20221125	2430	6.17	20231024	1.49	N	140520	500	105 억		50541	N	N	0	N	00	N
74	20231117	160831	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	0	3	0.00	35479100	13774	90.81	2580	2595	2565	3350	1810	2580	2575.80	0.24	0	-947	2620	2600	2590	2570	2560	2595	2565	106	770	500	1850	5	1	21109243	545	0.98	0.35	12	0.07	2640.00	7268.00	3220	20221125	-19.88	2430	20231024	6.17	3145	-17.97	20230127	2430	6.17	20231024	3220	-19.88	20221125	2430	6.17	20231024	1.49	N	140520	500	105 억		51488	N	N	0	N	00	N
75	20231117	150836	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	0	3	0.00	27901100	10835	71.43	2580	2595	2565	3350	1810	2580	2575.09	0.24	0	-885	2620	2600	2590	2570	2560	2595	2565	106	770	500	1850	5	1	21109243	545	0.98	0.35	12	0.05	2640.00	7268.00	3220	20221125	-19.88	2430	20231024	6.17	3145	-17.97	20230127	2430	6.17	20231024	3220	-19.88	20221125	2430	6.17	20231024	1.49	N	140520	500	105 억		51488	N	N	0	N	00	N
76	20231117	140832	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	0	3	0.00	23843705	9256	61.02	2580	2595	2570	3350	1810	2580	2576.03	0.24	0	-640	2620	2600	2590	2570	2560	2595	2565	106	770	500	1850	5	1	21109243	545	0.98	0.35	12	0.04	2640.00	7268.00	3220	20221125	-19.88	2430	20231024	6.17	3145	-17.97	20230127	2430	6.17	20231024	3220	-19.88	20221125	2430	6.17	20231024	1.49	N	140520	500	105 억		51488	N	N	0	N	00	N
77	20231117	130831	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	0	3	0.00	20060445	7785	51.33	2580	2595	2570	3350	1810	2580	2576.81	0.24	0	-596	2620	2600	2590	2570	2560	2595	2565	106	770	500	1850	5	1	21109243	545	0.98	0.35	12	0.04	2640.00	7268.00	3220	20221125	-19.88	2430	20231024	6.17	3145	-17.97	20230127	2430	6.17	20231024	3220	-19.88	20221125	2430	6.17	20231024	1.49	N	140520	500	105 억		51488	N	N	0	N	00	N
78	20231117	120832	57	100.00	KOSDAQ		금속	N	N	N	N		N	2570	-10	5	-0.39	18107740	7027	46.33	2580	2595	2570	3350	1810	2580	2576.88	0.24	0	-482	2620	2600	2590	2570	2560	2595	2565	106	770	500	1850	5	1	21109243	543	0.97	0.35	12	0.03	2640.00	7268.00	3220	20221125	-20.19	2430	20231024	5.76	3145	-18.28	20230127	2430	5.76	20231024	3220	-20.19	20221125	2430	5.76	20231024	1.49	N	140520	500	105 억		51488	N	N	0	N	00	N
79	20231117	110836	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	0	3	0.00	10048340	3894	25.67	2580	2595	2580	3350	1810	2580	2580.47	0.24	0	-407	2620	2600	2590	2570	2560	2595	2565	106	770	500	1850	5	1	21109243	545	0.98	0.35	12	0.02	2640.00	7268.00	3220	20221125	-19.88	2430	20231024	6.17	3145	-17.97	20230127	2430	6.17	20231024	3220	-19.88	20221125	2430	6.17	20231024	1.49	N	140520	500	105 억		51488	N	N	0	N	00	N
80	20231117	100833	57	100.00	KOSDAQ		금속	N	N	N	N		N	2590	10	2	0.39	8896800	3448	22.73	2580	2595	2580	3350	1810	2580	2580.28	0.24	0	-407	2620	2600	2590	2570	2560	2595	2565	106	770	500	1850	5	1	21109243	547	0.98	0.36	12	0.02	2640.00	7268.00	3220	20221125	-19.57	2430	20231024	6.58	3145	-17.65	20230127	2430	6.58	20231024	3220	-19.57	20221125	2430	6.58	20231024	1.49	N	140520	500	105 억		51488	N	N	0	N	00	N
81	20231117	090835	57	100.00	KOSDAQ		금속	N	N	N	N		N	2595	15	2	0.58	6628050	2569	16.94	2580	2595	2580	3350	1810	2580	2580.01	0.24	0	0	2620	2600	2590	2570	2560	2595	2565	106	770	500	1850	5	1	21109243	548	0.98	0.36	12	0.01	2640.00	7268.00	3220	20221125	-19.41	2430	20231024	6.79	3145	-17.49	20230127	2430	6.79	20231024	3220	-19.41	20221125	2430	6.79	20231024	1.49	N	140520	500	105 억		51488	N	N	0	N	00	N
82	20231116	160833	57	100.00	KOSDAQ		금속	N	N	N	N		N	2605	0	3	0.00	17059585	6557	23.23	2605	2610	2595	3385	1825	2605	2601.74	0.25	0	-610	2661	2632	2606	2577	2551	2620	2565	106	780	500	1870	5	1	21109243	550	0.99	0.36	12	0.03	2640.00	7268.00	3220	20221114	-19.10	2430	20231024	7.20	3145	-17.17	20230127	2430	7.20	20231024	3220	-19.10	20221125	2430	7.20	20231024	1.49	N	140520	500	105 억		52101	N	N	0	N	00	N
83	20231116	150828	57	100.00	KOSDAQ		금속	N	N	N	N		N	2605	0	3	0.00	15832630	6086	21.56	2605	2610	2595	3385	1825	2605	2601.48	0.25	0	-612	2661	2632	2606	2577	2551	2620	2565	106	780	500	1870	5	1	21109243	550	0.99	0.36	12	0.03	2640.00	7268.00	3220	20221114	-19.10	2430	20231024	7.20	3145	-17.17	20230127	2430	7.20	20231024	3220	-19.10	20221125	2430	7.20	20231024	1.49	N	140520	500	105 억		52101	N	N	0	N	00	N
84	20231116	140805	57	100.00	KOSDAQ		금속	N	N	N	N		N	2610	5	2	0.19	12691825	4879	17.29	2605	2610	2595	3385	1825	2605	2601.32	0.25	0	-512	2661	2632	2606	2577	2551	2620	2565	106	780	500	1870	5	1	21109243	551	0.99	0.36	12	0.02	2640.00	7268.00	3220	20221114	-18.94	2430	20231024	7.41	3145	-17.01	20230127	2430	7.41	20231024	3220	-18.94	20221125	2430	7.41	20231024	1.49	N	140520	500	105 억		52101	N	N	0	N	00	N
85	20231116	130827	57	100.00	KOSDAQ		금속	N	N	N	N		N	2610	5	2	0.19	10793370	4149	14.70	2605	2610	2595	3385	1825	2605	2601.44	0.25	0	-509	2661	2632	2606	2577	2551	2620	2565	106	780	500	1870	5	1	21109243	551	0.99	0.36	12	0.02	2640.00	7268.00	3220	20221114	-18.94	2430	20231024	7.41	3145	-17.01	20230127	2430	7.41	20231024	3220	-18.94	20221125	2430	7.41	20231024	1.49	N	140520	500	105 억		52101	N	N	0	N	00	N
86	20231116	120830	57	100.00	KOSDAQ		금속	N	N	N	N		N	2605	0	3	0.00	2916975	1121	3.97	2605	2610	2595	3385	1825	2605	2602.12	0.25	0	-297	2661	2632	2606	2577	2551	2620	2565	106	780	500	1870	5	1	21109243	550	0.99	0.36	12	0.01	2640.00	7268.00	3220	20221114	-19.10	2430	20231024	7.20	3145	-17.17	20230127	2430	7.20	20231024	3220	-19.10	20221125	2430	7.20	20231024	1.49	N	140520	500	105 억		52101	N	N	0	N	00	N
87	20231116	110827	57	100.00	KOSDAQ		금속	N	N	N	N		N	2605	0	3	0.00	1991200	765	2.71	2605	2610	2595	3385	1825	2605	2602.88	0.25	0	-297	2661	2632	2606	2577	2551	2620	2565	106	780	500	1870	5	1	21109243	550	0.99	0.36	12	0.00	2640.00	7268.00	3220	20221114	-19.10	2430	20231024	7.20	3145	-17.17	20230127	2430	7.20	20231024	3220	-19.10	20221125	2430	7.20	20231024	1.49	N	140520	500	105 억		52101	N	N	0	N	00	N
88	20231116	100827	57	100.00	KOSDAQ		금속	N	N	N	N		N	2610	5	2	0.19	666910	256	0.91	2605	2610	2600	3385	1825	2605	2605.12	0.25	0	-236	2661	2632	2606	2577	2551	2620	2565	106	780	500	1870	5	1	21109243	551	0.99	0.36	12	0.00	2640.00	7268.00	3220	20221114	-18.94	2430	20231024	7.41	3145	-17.01	20230127	2430	7.41	20231024	3220	-18.94	20221125	2430	7.41	20231024	1.49	N	140520	500	105 억		52101	N	N	0	N	00	N
89	20231116	090830	57	100.00	KOSDAQ		금속	N	N	N	N		N	2605	0	3	0.00	0	0	0.00	0	0	0	3385	1825	2605	0.00	0.25	0	0	2661	2632	2606	2577	2551	2620	2565	106	780	500	1870	5	1	21109243	550	0.99	0.36	12	0.00	2640.00	7268.00	3220	20221114	-19.10	2430	20231024	7.20	3145	-17.17	20230127	2430	7.20	20231024	3220	-19.10	20221125	2430	7.20	20231024	1.49	N	140520	500	105 억		52101	N	N	0	N	00	N
90	20231115	160733	57	100.00	KOSDAQ		금속	N	N	N	N		N	2605	-30	5	-1.14	73477130	28223	179.40	2635	2635	2580	3425	1845	2635	2603.45	0.25	0	-391	2671	2652	2616	2597	2561	2662	2607	106	790	500	1890	5	1	21109243	550	0.99	0.36	12	0.13	2640.00	7268.00	3220	20221114	-19.10	2430	20231024	7.20	3145	-17.17	20230127	2430	7.20	20231024	3220	-19.10	20221125	2430	7.20	20231024	1.49	N	140520	500	105 억		52492	N	N	0	N	00	N
91	20231115	150842	57	100.00	KOSDAQ		금속	N	N	N	N		N	2610	-25	5	-0.95	53774655	20639	131.19	2635	2635	2580	3425	1845	2635	2605.49	0.25	0	173	2671	2652	2616	2597	2561	2662	2607	106	790	500	1890	5	1	21109243	551	0.99	0.36	12	0.10	2640.00	7268.00	3220	20221114	-18.94	2430	20231024	7.41	3145	-17.01	20230127	2430	7.41	20231024	3220	-18.94	20221125	2430	7.41	20231024	1.49	N	140520	500	105 억		52492	N	N	0	N	00	N
92	20231115	140839	57	100.00	KOSDAQ		금속	N	N	N	N		N	2615	-20	5	-0.76	52048490	19977	126.98	2635	2635	2580	3425	1845	2635	2605.42	0.25	0	321	2671	2652	2616	2597	2561	2662	2607	106	790	500	1890	5	1	21109243	552	0.99	0.36	12	0.09	2640.00	7268.00	3220	20221114	-18.79	2430	20231024	7.61	3145	-16.85	20230127	2430	7.61	20231024	3220	-18.79	20221125	2430	7.61	20231024	1.49	N	140520	500	105 억		52492	N	N	0	N	00	N
93	20231115	130840	57	100.00	KOSDAQ		금속	N	N	N	N		N	2615	-20	5	-0.76	49913115	19160	121.79	2635	2635	2580	3425	1845	2635	2605.07	0.25	0	371	2671	2652	2616	2597	2561	2662	2607	106	790	500	1890	5	1	21109243	552	0.99	0.36	12	0.09	2640.00	7268.00	3220	20221114	-18.79	2430	20231024	7.61	3145	-16.85	20230127	2430	7.61	20231024	3220	-18.79	20221125	2430	7.61	20231024	1.49	N	140520	500	105 억		52492	N	N	0	N	00	N
94	20231115	120842	57	100.00	KOSDAQ		금속	N	N	N	N		N	2620	-15	5	-0.57	49706530	19081	121.29	2635	2635	2580	3425	1845	2635	2605.03	0.25	0	371	2671	2652	2616	2597	2561	2662	2607	106	790	500	1890	5	1	21109243	553	0.99	0.36	12	0.09	2640.00	7268.00	3220	20221114	-18.63	2430	20231024	7.82	3145	-16.69	20230127	2430	7.82	20231024	3220	-18.63	20221125	2430	7.82	20231024	1.49	N	140520	500	105 억		52492	N	N	0	N	00	N
95	20231115	110851	57	100.00	KOSDAQ		금속	N	N	N	N		N	2605	-30	5	-1.14	38173815	14654	93.15	2635	2635	2580	3425	1845	2635	2605.01	0.25	0	-73	2671	2652	2616	2597	2561	2662	2607	106	790	500	1890	5	1	21109243	550	0.99	0.36	12	0.07	2640.00	7268.00	3220	20221114	-19.10	2430	20231024	7.20	3145	-17.17	20230127	2430	7.20	20231024	3220	-19.10	20221125	2430	7.20	20231024	1.49	N	140520	500	105 억		52492	N	N	0	N	00	N
96	20231115	100844	57	100.00	KOSDAQ		금속	N	N	N	N		N	2605	-30	5	-1.14	32203935	12363	78.59	2635	2635	2580	3425	1845	2635	2604.86	0.25	0	-13	2671	2652	2616	2597	2561	2662	2607	106	790	500	1890	5	1	21109243	550	0.99	0.36	12	0.06	2640.00	7268.00	3220	20221114	-19.10	2430	20231024	7.20	3145	-17.17	20230127	2430	7.20	20231024	3220	-19.10	20221125	2430	7.20	20231024	1.49	N	140520	500	105 억		52492	N	N	0	N	00	N
97	20231115	090835	57	100.00	KOSDAQ		금속	N	N	N	N		N	2635	0	3	0.00	2635	1	0.01	2635	2635	2635	3425	1845	2635	2635.00	0.25	0	0	2671	2652	2616	2597	2561	2662	2607	106	790	500	1890	5	1	21109243	556	1.00	0.36	12	0.00	2640.00	7268.00	3220	20221114	-18.17	2430	20231024	8.44	3145	-16.22	20230127	2430	8.44	20231024	3220	-18.17	20221125	2430	8.44	20231024	1.49	N	140520	500	105 억		52492	N	N	0	N	00	N
98	20231114	160824	57	100.00	KOSDAQ		금속	N	N	N	N		N	2635	35	2	1.35	41004160	15728	320.78	2600	2635	2580	3380	1820	2600	2607.03	0.25	0	-678	2680	2640	2605	2565	2530	2622	2547	106	780	500	1870	5	1	21109243	556	1.00	0.36	12	0.07	2640.00	7268.00	3220	20221114	-18.17	2430	20231024	8.44	3145	-16.22	20230127	2430	8.44	20231024	3220	-18.17	20221114	2430	8.44	20231024	1.49	N	140520	500	105 억		53170	N	N	0	N	00	N
99	20231114	150827	57	100.00	KOSDAQ		금속	N	N	N	N		N	2600	0	3	0.00	38220710	14668	299.16	2600	2630	2580	3380	1820	2600	2605.72	0.25	0	-577	2680	2640	2605	2565	2530	2622	2547	106	780	500	1870	5	1	21109243	549	0.98	0.36	12	0.07	2640.00	7268.00	3220	20221114	-19.25	2430	20231024	7.00	3145	-17.33	20230127	2430	7.00	20231024	3220	-19.25	20221114	2430	7.00	20231024	1.49	N	140520	500	105 억		53170	N	N	0	N	00	N
100	20231114	140826	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	-20	5	-0.77	20961760	8055	164.29	2600	2620	2580	3380	1820	2600	2602.33	0.25	0	-286	2680	2640	2605	2565	2530	2622	2547	106	780	500	1870	5	1	21109243	545	0.98	0.35	12	0.04	2640.00	7268.00	3220	20221114	-19.88	2430	20231024	6.17	3145	-17.97	20230127	2430	6.17	20231024	3220	-19.88	20221114	2430	6.17	20231024	1.49	N	140520	500	105 억		53170	N	N	0	N	00	N
101	20231114	130828	57	100.00	KOSDAQ		금속	N	N	N	N		N	2600	0	3	0.00	17682630	6789	138.47	2600	2620	2600	3380	1820	2600	2604.60	0.25	0	125	2680	2640	2605	2565	2530	2622	2547	106	780	500	1870	5	1	21109243	549	0.98	0.36	12	0.03	2640.00	7268.00	3220	20221114	-19.25	2430	20231024	7.00	3145	-17.33	20230127	2430	7.00	20231024	3220	-19.25	20221114	2430	7.00	20231024	1.49	N	140520	500	105 억		53170	N	N	0	N	00	N
102	20231114	120830	57	100.00	KOSDAQ		금속	N	N	N	N		N	2620	20	2	0.77	16089780	6181	126.07	2600	2620	2600	3380	1820	2600	2603.10	0.25	0	130	2680	2640	2605	2565	2530	2622	2547	106	780	500	1870	5	1	21109243	553	0.99	0.36	12	0.03	2640.00	7268.00	3220	20221114	-18.63	2430	20231024	7.82	3145	-16.69	20230127	2430	7.82	20231024	3220	-18.63	20221114	2430	7.82	20231024	1.49	N	140520	500	105 억		53170	N	N	0	N	00	N
103	20231114	110838	57	100.00	KOSDAQ		금속	N	N	N	N		N	2620	20	2	0.77	15984980	6141	125.25	2600	2620	2600	3380	1820	2600	2602.99	0.25	0	130	2680	2640	2605	2565	2530	2622	2547	106	780	500	1870	5	1	21109243	553	0.99	0.36	12	0.03	2640.00	7268.00	3220	20221114	-18.63	2430	20231024	7.82	3145	-16.69	20230127	2430	7.82	20231024	3220	-18.63	20221114	2430	7.82	20231024	1.49	N	140520	500	105 억		53170	N	N	0	N	00	N
104	20231114	100829	57	100.00	KOSDAQ		금속	N	N	N	N		N	2620	20	2	0.77	15581405	5986	122.09	2600	2620	2600	3380	1820	2600	2602.97	0.25	0	72	2680	2640	2605	2565	2530	2622	2547	106	780	500	1870	5	1	21109243	553	0.99	0.36	12	0.03	2640.00	7268.00	3220	20221114	-18.63	2430	20231024	7.82	3145	-16.69	20230127	2430	7.82	20231024	3220	-18.63	20221114	2430	7.82	20231024	1.49	N	140520	500	105 억		53170	N	N	0	N	00	N
105	20231114	090820	57	100.00	KOSDAQ		금속	N	N	N	N		N	2600	0	3	0.00	795605	306	6.24	2600	2605	2600	3380	1820	2600	2600.02	0.25	0	0	2680	2640	2605	2565	2530	2622	2547	106	780	500	1870	5	1	21109243	549	0.98	0.36	12	0.00	2640.00	7268.00	3220	20221114	-19.25	2430	20231024	7.00	3145	-17.33	20230127	2430	7.00	20231024	3220	-19.25	20221114	2430	7.00	20231024	1.49	N	140520	500	105 억		53170	N	N	0	N	00	N
106	20231113	160814	57	100.00	KOSDAQ		금속	N	N	N	N		N	2600	-30	5	-1.14	12721200	4893	36.26	2630	2645	2570	3415	1845	2630	2599.88	0.25	0	-558	2666	2647	2621	2602	2576	2635	2590	106	785	500	1890	5	1	21109243	549	0.98	0.36	12	0.02	2640.00	7268.00	3220	20221114	-19.25	2430	20231024	7.00	3145	-17.33	20230127	2430	7.00	20231024	3220	-19.25	20221114	2430	7.00	20231024	1.47	N	140520	500	105 억		53728	N	N	0	N	00	N
107	20231113	150811	57	100.00	KOSDAQ		금속	N	N	N	N		N	2610	-20	5	-0.76	12221045	4701	34.83	2630	2645	2570	3415	1845	2630	2599.67	0.25	0	-461	2666	2647	2621	2602	2576	2635	2590	106	785	500	1890	5	1	21109243	551	0.99	0.36	12	0.02	2640.00	7268.00	3220	20221114	-18.94	2430	20231024	7.41	3145	-17.01	20230127	2430	7.41	20231024	3220	-18.94	20221114	2430	7.41	20231024	1.47	N	140520	500	105 억		53728	N	N	0	N	00	N
108	20231113	140810	57	100.00	KOSDAQ		금속	N	N	N	N		N	2605	-25	5	-0.95	11950010	4597	34.06	2630	2645	2570	3415	1845	2630	2599.52	0.25	0	-399	2666	2647	2621	2602	2576	2635	2590	106	785	500	1890	5	1	21109243	550	0.99	0.36	12	0.02	2640.00	7268.00	3220	20221114	-19.10	2430	20231024	7.20	3145	-17.17	20230127	2430	7.20	20231024	3220	-19.10	20221114	2430	7.20	20231024	1.47	N	140520	500	105 억		53728	N	N	0	N	00	N
109	20231113	130809	57	100.00	KOSDAQ		금속	N	N	N	N		N	2605	-25	5	-0.95	11379005	4378	32.44	2630	2645	2570	3415	1845	2630	2599.13	0.25	0	-346	2666	2647	2621	2602	2576	2635	2590	106	785	500	1890	5	1	21109243	550	0.99	0.36	12	0.02	2640.00	7268.00	3220	20221114	-19.10	2430	20231024	7.20	3145	-17.17	20230127	2430	7.20	20231024	3220	-19.10	20221114	2430	7.20	20231024	1.47	N	140520	500	105 억		53728	N	N	0	N	00	N
110	20231113	120810	57	100.00	KOSDAQ		금속	N	N	N	N		N	2620	-10	5	-0.38	11360770	4371	32.39	2630	2645	2570	3415	1845	2630	2599.12	0.25	0	-339	2666	2647	2621	2602	2576	2635	2590	106	785	500	1890	5	1	21109243	553	0.99	0.36	12	0.02	2640.00	7268.00	3220	20221114	-18.63	2430	20231024	7.82	3145	-16.69	20230127	2430	7.82	20231024	3220	-18.63	20221114	2430	7.82	20231024	1.47	N	140520	500	105 억		53728	N	N	0	N	00	N
111	20231113	110808	57	100.00	KOSDAQ		금속	N	N	N	N		N	2615	-15	5	-0.57	3534495	1351	10.01	2630	2645	2585	3415	1845	2630	2616.21	0.25	0	-45	2666	2647	2621	2602	2576	2635	2590	106	785	500	1890	5	1	21109243	552	0.99	0.36	12	0.01	2640.00	7268.00	3220	20221114	-18.79	2430	20231024	7.61	3145	-16.85	20230127	2430	7.61	20231024	3220	-18.79	20221114	2430	7.61	20231024	1.47	N	140520	500	105 억		53728	N	N	0	N	00	N
112	20231113	100805	57	100.00	KOSDAQ		금속	N	N	N	N		N	2615	-15	5	-0.57	3130900	1196	8.86	2630	2645	2590	3415	1845	2630	2617.81	0.25	0	-12	2666	2647	2621	2602	2576	2635	2590	106	785	500	1890	5	1	21109243	552	0.99	0.36	12	0.01	2640.00	7268.00	3220	20221114	-18.79	2430	20231024	7.61	3145	-16.85	20230127	2430	7.61	20231024	3220	-18.79	20221114	2430	7.61	20231024	1.47	N	140520	500	105 억		53728	N	N	0	N	00	N
113	20231113	090812	57	100.00	KOSDAQ		금속	N	N	N	N		N	2645	15	2	0.57	279130	106	0.79	2630	2645	2630	3415	1845	2630	2633.30	0.25	0	-1	2666	2647	2621	2602	2576	2635	2590	106	785	500	1890	5	1	21109243	558	1.00	0.36	12	0.00	2640.00	7268.00	3220	20221114	-17.86	2430	20231024	8.85	3145	-15.90	20230127	2430	8.85	20231024	3220	-17.86	20221114	2430	8.85	20231024	1.47	N	140520	500	105 억		53728	N	N	0	N	00	N
114	20231110	160825	57	100.00	KOSDAQ		금속	N	N	N	N		N	2630	-5	5	-0.19	35314975	13496	154.56	2635	2640	2595	3425	1845	2635	2616.69	0.26	0	-294	2675	2655	2625	2605	2575	2665	2615	106	790	500	1890	5	1	21109243	555	1.00	0.36	12	0.06	2640.00	7268.00	3220	20221114	-18.32	2430	20231024	8.23	3145	-16.38	20230127	2430	8.23	20231024	3220	-18.32	20221114	2430	8.23	20231024	1.46	N	140520	500	105 억		54022	N	N	0	N	00	N
115	20231110	150825	57	100.00	KOSDAQ		금속	N	N	N	N		N	2600	-35	5	-1.33	34155765	13053	149.48	2635	2640	2595	3425	1845	2635	2616.70	0.26	0	-244	2675	2655	2625	2605	2575	2665	2615	106	790	500	1890	5	1	21109243	549	0.98	0.36	12	0.06	2640.00	7268.00	3220	20221114	-19.25	2430	20231024	7.00	3145	-17.33	20230127	2430	7.00	20231024	3220	-19.25	20221114	2430	7.00	20231024	1.46	N	140520	500	105 억		54022	N	N	0	N	00	N
116	20231110	140817	57	100.00	KOSDAQ		금속	N	N	N	N		N	2630	-5	5	-0.19	32953470	12595	144.24	2635	2640	2595	3425	1845	2635	2616.39	0.26	0	-177	2675	2655	2625	2605	2575	2665	2615	106	790	500	1890	5	1	21109243	555	1.00	0.36	12	0.06	2640.00	7268.00	3220	20221114	-18.32	2430	20231024	8.23	3145	-16.38	20230127	2430	8.23	20231024	3220	-18.32	20221114	2430	8.23	20231024	1.46	N	140520	500	105 억		54022	N	N	0	N	00	N
117	20231110	130816	57	100.00	KOSDAQ		금속	N	N	N	N		N	2605	-30	5	-1.14	29430675	11245	128.78	2635	2640	2595	3425	1845	2635	2617.22	0.26	0	743	2675	2655	2625	2605	2575	2665	2615	106	790	500	1890	5	1	21109243	550	0.99	0.36	12	0.05	2640.00	7268.00	3220	20221114	-19.10	2430	20231024	7.20	3145	-17.17	20230127	2430	7.20	20231024	3220	-19.10	20221114	2430	7.20	20231024	1.46	N	140520	500	105 억		54022	N	N	0	N	00	N
118	20231110	120820	57	100.00	KOSDAQ		금속	N	N	N	N		N	2605	-30	5	-1.14	29347555	11213	128.41	2635	2640	2595	3425	1845	2635	2617.28	0.26	0	743	2675	2655	2625	2605	2575	2665	2615	106	790	500	1890	5	1	21109243	550	0.99	0.36	12	0.05	2640.00	7268.00	3220	20221114	-19.10	2430	20231024	7.20	3145	-17.17	20230127	2430	7.20	20231024	3220	-19.10	20221114	2430	7.20	20231024	1.46	N	140520	500	105 억		54022	N	N	0	N	00	N
119	20231110	110808	57	100.00	KOSDAQ		금속	N	N	N	N		N	2620	-15	5	-0.57	29276960	11186	128.10	2635	2640	2595	3425	1845	2635	2617.29	0.26	0	743	2675	2655	2625	2605	2575	2665	2615	106	790	500	1890	5	1	21109243	553	0.99	0.36	12	0.05	2640.00	7268.00	3220	20221114	-18.63	2430	20231024	7.82	3145	-16.69	20230127	2430	7.82	20231024	3220	-18.63	20221114	2430	7.82	20231024	1.46	N	140520	500	105 억		54022	N	N	0	N	00	N
120	20231110	100816	57	100.00	KOSDAQ		금속	N	N	N	N		N	2640	5	2	0.19	17957450	6830	78.22	2635	2640	2610	3425	1845	2635	2629.20	0.26	0	-181	2675	2655	2625	2605	2575	2665	2615	106	790	500	1890	5	1	21109243	557	1.00	0.36	12	0.03	2640.00	7268.00	3220	20221114	-18.01	2430	20231024	8.64	3145	-16.06	20230127	2430	8.64	20231024	3220	-18.01	20221114	2430	8.64	20231024	1.46	N	140520	500	105 억		54022	N	N	0	N	00	N
121	20231110	090802	57	100.00	KOSDAQ		금속	N	N	N	N		N	2635	0	3	0.00	416315	158	1.81	2635	2635	2625	3425	1845	2635	2634.91	0.26	0	-1	2675	2655	2625	2605	2575	2665	2615	106	790	500	1890	5	1	21109243	556	1.00	0.36	12	0.00	2640.00	7268.00	3220	20221114	-18.17	2430	20231024	8.44	3145	-16.22	20230127	2430	8.44	20231024	3220	-18.17	20221114	2430	8.44	20231024	1.46	N	140520	500	105 억		54022	N	N	0	N	00	N
122	20231109	160757	57	100.00	KOSDAQ		금속	N	N	N	N		N	2635	-5	5	-0.19	22812115	8732	112.11	2610	2645	2595	3430	1850	2640	2612.47	0.26	0	-249	2670	2655	2635	2620	2600	2645	2610	106	790	500	1900	5	1	21109243	556	1.00	0.36	12	0.04	2640.00	7268.00	3220	20221114	-18.17	2430	20231024	8.44	3145	-16.22	20230127	2430	8.44	20231024	3220	-18.17	20221114	2430	8.44	20231024	1.46	N	140520	500	105 억		54271	N	N	0	N	00	N
123	20231109	150755	57	100.00	KOSDAQ		금속	N	N	N	N		N	2630	-10	5	-0.38	19837205	7603	97.61	2610	2645	2595	3430	1850	2640	2609.13	0.26	0	-248	2670	2655	2635	2620	2600	2645	2610	106	790	500	1900	5	1	21109243	555	1.00	0.36	12	0.04	2640.00	7268.00	3220	20221114	-18.32	2430	20231024	8.23	3145	-16.38	20230127	2430	8.23	20231024	3220	-18.32	20221114	2430	8.23	20231024	1.46	N	140520	500	105 억		54271	N	N	0	N	00	N
124	20231109	140753	57	100.00	KOSDAQ		금속	N	N	N	N		N	2630	-10	5	-0.38	8624325	3293	42.28	2610	2645	2605	3430	1850	2640	2618.99	0.26	0	-193	2670	2655	2635	2620	2600	2645	2610	106	790	500	1900	5	1	21109243	555	1.00	0.36	12	0.02	2640.00	7268.00	3220	20221114	-18.32	2430	20231024	8.23	3145	-16.38	20230127	2430	8.23	20231024	3220	-18.32	20221114	2430	8.23	20231024	1.46	N	140520	500	105 억		54271	N	N	0	N	00	N
125	20231109	130756	57	100.00	KOSDAQ		금속	N	N	N	N		N	2630	-10	5	-0.38	7630670	2912	37.39	2610	2645	2610	3430	1850	2640	2620.42	0.26	0	-193	2670	2655	2635	2620	2600	2645	2610	106	790	500	1900	5	1	21109243	555	1.00	0.36	12	0.01	2640.00	7268.00	3220	20221114	-18.32	2430	20231024	8.23	3145	-16.38	20230127	2430	8.23	20231024	3220	-18.32	20221114	2430	8.23	20231024	1.46	N	140520	500	105 억		54271	N	N	0	N	00	N
126	20231109	120800	57	100.00	KOSDAQ		금속	N	N	N	N		N	2630	-10	5	-0.38	6766345	2582	33.15	2610	2645	2610	3430	1850	2640	2620.58	0.26	0	-193	2670	2655	2635	2620	2600	2645	2610	106	790	500	1900	5	1	21109243	555	1.00	0.36	12	0.01	2640.00	7268.00	3220	20221114	-18.32	2430	20231024	8.23	3145	-16.38	20230127	2430	8.23	20231024	3220	-18.32	20221114	2430	8.23	20231024	1.46	N	140520	500	105 억		54271	N	N	0	N	00	N
127	20231109	110756	57	100.00	KOSDAQ		금속	N	N	N	N		N	2635	-5	5	-0.19	5752340	2197	28.21	2610	2645	2610	3430	1850	2640	2618.27	0.26	0	-193	2670	2655	2635	2620	2600	2645	2610	106	790	500	1900	5	1	21109243	556	1.00	0.36	12	0.01	2640.00	7268.00	3220	20221114	-18.17	2430	20231024	8.44	3145	-16.22	20230127	2430	8.44	20231024	3220	-18.17	20221114	2430	8.44	20231024	1.46	N	140520	500	105 억		54271	N	N	0	N	00	N
128	20231109	100751	57	100.00	KOSDAQ		금속	N	N	N	N		N	2630	-10	5	-0.38	5138500	1964	25.22	2610	2645	2610	3430	1850	2640	2616.34	0.26	0	-116	2670	2655	2635	2620	2600	2645	2610	106	790	500	1900	5	1	21109243	555	1.00	0.36	12	0.01	2640.00	7268.00	3220	20221114	-18.32	2430	20231024	8.23	3145	-16.38	20230127	2430	8.23	20231024	3220	-18.32	20221114	2430	8.23	20231024	1.46	N	140520	500	105 억		54271	N	N	0	N	00	N
129	20231109	090758	57	100.00	KOSDAQ		금속	N	N	N	N		N	2635	-5	5	-0.19	4118680	1576	20.23	2610	2645	2610	3430	1850	2640	2613.38	0.26	0	-29	2670	2655	2635	2620	2600	2645	2610	106	790	500	1900	5	1	21109243	556	1.00	0.36	12	0.01	2640.00	7268.00	3220	20221114	-18.17	2430	20231024	8.44	3145	-16.22	20230127	2430	8.44	20231024	3220	-18.17	20221114	2430	8.44	20231024	1.46	N	140520	500	105 억		54271	N	N	0	N	00	N
130	20231108	160748	57	100.00	KOSDAQ		금속	N	N	N	N		N	2640	-5	5	-0.19	20224815	7692	136.07	2650	2650	2615	3435	1855	2645	2629.33	0.26	0	61	2695	2670	2645	2620	2595	2657	2607	106	790	500	1900	5	1	21109243	557	1.00	0.36	12	0.04	2640.00	7268.00	3220	20221114	-18.01	2430	20231024	8.64	3145	-16.06	20230127	2430	8.64	20231024	3220	-18.01	20221114	2430	8.64	20231024	1.46	N	140520	500	105 억		54210	N	N	0	N	00	N
131	20231108	150753	57	100.00	KOSDAQ		금속	N	N	N	N		N	2640	-5	5	-0.19	20076975	7636	135.08	2650	2650	2615	3435	1855	2645	2629.25	0.26	0	61	2695	2670	2645	2620	2595	2657	2607	106	790	500	1900	5	1	21109243	557	1.00	0.36	12	0.04	2640.00	7268.00	3220	20221114	-18.01	2430	20231024	8.64	3145	-16.06	20230127	2430	8.64	20231024	3220	-18.01	20221114	2430	8.64	20231024	1.46	N	140520	500	105 억		54210	N	N	0	N	00	N
132	20231108	140750	57	100.00	KOSDAQ		금속	N	N	N	N		N	2640	-5	5	-0.19	16675385	6337	112.10	2650	2650	2620	3435	1855	2645	2631.43	0.26	0	69	2695	2670	2645	2620	2595	2657	2607	106	790	500	1900	5	1	21109243	557	1.00	0.36	12	0.03	2640.00	7268.00	3220	20221114	-18.01	2430	20231024	8.64	3145	-16.06	20230127	2430	8.64	20231024	3220	-18.01	20221114	2430	8.64	20231024	1.46	N	140520	500	105 억		54210	N	N	0	N	00	N
133	20231108	130748	57	100.00	KOSDAQ		금속	N	N	N	N		N	2635	-10	5	-0.38	15477895	5882	104.05	2650	2650	2620	3435	1855	2645	2631.40	0.26	0	69	2695	2670	2645	2620	2595	2657	2607	106	790	500	1900	5	1	21109243	556	1.00	0.36	12	0.03	2640.00	7268.00	3220	20221114	-18.17	2430	20231024	8.44	3145	-16.22	20230127	2430	8.44	20231024	3220	-18.17	20221114	2430	8.44	20231024	1.46	N	140520	500	105 억		54210	N	N	0	N	00	N
134	20231108	120743	57	100.00	KOSDAQ		금속	N	N	N	N		N	2640	-5	5	-0.19	15256755	5798	102.57	2650	2650	2620	3435	1855	2645	2631.38	0.26	0	69	2695	2670	2645	2620	2595	2657	2607	106	790	500	1900	5	1	21109243	557	1.00	0.36	12	0.03	2640.00	7268.00	3220	20221114	-18.01	2430	20231024	8.64	3145	-16.06	20230127	2430	8.64	20231024	3220	-18.01	20221114	2430	8.64	20231024	1.46	N	140520	500	105 억		54210	N	N	0	N	00	N
135	20231108	110751	57	100.00	KOSDAQ		금속	N	N	N	N		N	2640	-5	5	-0.19	14683965	5581	98.73	2650	2650	2620	3435	1855	2645	2631.06	0.26	0	69	2695	2670	2645	2620	2595	2657	2607	106	790	500	1900	5	1	21109243	557	1.00	0.36	12	0.03	2640.00	7268.00	3220	20221114	-18.01	2430	20231024	8.64	3145	-16.06	20230127	2430	8.64	20231024	3220	-18.01	20221114	2430	8.64	20231024	1.46	N	140520	500	105 억		54210	N	N	0	N	00	N
136	20231108	100750	57	100.00	KOSDAQ		금속	N	N	N	N		N	2635	-10	5	-0.38	7402125	2812	49.74	2650	2650	2625	3435	1855	2645	2632.33	0.26	0	64	2695	2670	2645	2620	2595	2657	2607	106	790	500	1900	5	1	21109243	556	1.00	0.36	12	0.01	2640.00	7268.00	3220	20221114	-18.17	2430	20231024	8.44	3145	-16.22	20230127	2430	8.44	20231024	3220	-18.17	20221114	2430	8.44	20231024	1.46	N	140520	500	105 억		54210	N	N	0	N	00	N
137	20231108	090747	57	100.00	KOSDAQ		금속	N	N	N	N		N	2645	0	3	0.00	1256665	476	8.42	2650	2650	2635	3435	1855	2645	2640.05	0.26	0	-2	2695	2670	2645	2620	2595	2657	2607	106	790	500	1900	5	1	21109243	558	1.00	0.36	12	0.00	2640.00	7268.00	3220	20221114	-17.86	2430	20231024	8.85	3145	-15.90	20230127	2430	8.85	20231024	3220	-17.86	20221114	2430	8.85	20231024	1.46	N	140520	500	105 억		54210	N	N	0	N	00	N
138	20231107	160749	57	100.00	KOSDAQ		금속	N	N	N	N		N	2645	5	2	0.19	14929825	5652	70.86	2655	2670	2620	3430	1850	2640	2641.51	0.26	0	-704	2683	2661	2638	2616	2593	2672	2627	106	790	500	1900	5	1	21109243	558	1.00	0.36	12	0.03	2640.00	7268.00	3220	20221114	-17.86	2430	20231024	8.85	3145	-15.90	20230127	2430	8.85	20231024	3220	-17.86	20221114	2430	8.85	20231024	1.47	N	140520	500	105 억		54914	N	N	0	N	00	N
139	20231107	150750	57	100.00	KOSDAQ		금속	N	N	N	N		N	2645	5	2	0.19	14043750	5317	66.66	2655	2670	2620	3430	1850	2640	2641.29	0.26	0	-439	2683	2661	2638	2616	2593	2672	2627	106	790	500	1900	5	1	21109243	558	1.00	0.36	12	0.03	2640.00	7268.00	3220	20221114	-17.86	2430	20231024	8.85	3145	-15.90	20230127	2430	8.85	20231024	3220	-17.86	20221114	2430	8.85	20231024	1.47	N	140520	500	105 억		54914	N	N	0	N	00	N
140	20231107	140754	57	100.00	KOSDAQ		금속	N	N	N	N		N	2645	5	2	0.19	14033190	5313	66.61	2655	2670	2620	3430	1850	2640	2641.29	0.26	0	-436	2683	2661	2638	2616	2593	2672	2627	106	790	500	1900	5	1	21109243	558	1.00	0.36	12	0.03	2640.00	7268.00	3220	20221114	-17.86	2430	20231024	8.85	3145	-15.90	20230127	2430	8.85	20231024	3220	-17.86	20221114	2430	8.85	20231024	1.47	N	140520	500	105 억		54914	N	N	0	N	00	N
141	20231107	130752	57	100.00	KOSDAQ		금속	N	N	N	N		N	2635	-5	5	-0.19	9995860	3779	47.38	2655	2670	2620	3430	1850	2640	2645.11	0.26	0	-571	2683	2661	2638	2616	2593	2672	2627	106	790	500	1900	5	1	21109243	556	1.00	0.36	12	0.02	2640.00	7268.00	3220	20221114	-18.17	2430	20231024	8.44	3145	-16.22	20230127	2430	8.44	20231024	3220	-18.17	20221114	2430	8.44	20231024	1.47	N	140520	500	105 억		54914	N	N	0	N	00	N
142	20231107	120747	57	100.00	KOSDAQ		금속	N	N	N	N		N	2640	0	3	0.00	6967770	2627	32.94	2655	2670	2625	3430	1850	2640	2652.37	0.26	0	-568	2683	2661	2638	2616	2593	2672	2627	106	790	500	1900	5	1	21109243	557	1.00	0.36	12	0.01	2640.00	7268.00	3220	20221114	-18.01	2430	20231024	8.64	3145	-16.06	20230127	2430	8.64	20231024	3220	-18.01	20221114	2430	8.64	20231024	1.47	N	140520	500	105 억		54914	N	N	0	N	00	N
143	20231107	110748	57	100.00	KOSDAQ		금속	N	N	N	N		N	2655	15	2	0.57	6082110	2292	28.74	2655	2670	2625	3430	1850	2640	2653.63	0.26	0	-316	2683	2661	2638	2616	2593	2672	2627	106	790	500	1900	5	1	21109243	560	1.01	0.37	12	0.01	2640.00	7268.00	3220	20221114	-17.55	2430	20231024	9.26	3145	-15.58	20230127	2430	9.26	20231024	3220	-17.55	20221114	2430	9.26	20231024	1.47	N	140520	500	105 억		54914	N	N	0	N	00	N
144	20231107	100757	57	100.00	KOSDAQ		금속	N	N	N	N		N	2655	15	2	0.57	2844295	1073	13.45	2655	2670	2625	3430	1850	2640	2650.79	0.26	0	-256	2683	2661	2638	2616	2593	2672	2627	106	790	500	1900	5	1	21109243	560	1.01	0.37	12	0.01	2640.00	7268.00	3220	20221114	-17.55	2430	20231024	9.26	3145	-15.58	20230127	2430	9.26	20231024	3220	-17.55	20221114	2430	9.26	20231024	1.47	N	140520	500	105 억		54914	N	N	0	N	00	N
145	20231107	090738	57	100.00	KOSDAQ		금속	N	N	N	N		N	2645	5	2	0.19	761930	288	3.61	2655	2670	2625	3430	1850	2640	2645.59	0.26	0	-85	2683	2661	2638	2616	2593	2672	2627	106	790	500	1900	5	1	21109243	558	1.00	0.36	12	0.00	2640.00	7268.00	3220	20221114	-17.86	2430	20231024	8.85	3145	-15.90	20230127	2430	8.85	20231024	3220	-17.86	20221114	2430	8.85	20231024	1.47	N	140520	500	105 억		54914	N	N	0	N	00	N
146	20231106	160731	57	100.00	KOSDAQ		금속	N	N	N	N		N	2640	25	2	0.96	20951000	7961	93.20	2620	2660	2615	3395	1835	2615	2631.70	0.26	0	-373	2641	2627	2606	2592	2571	2635	2600	106	780	500	1880	5	1	21109243	557	1.00	0.36	12	0.04	2640.00	7268.00	3220	20221114	-18.01	2430	20231024	8.64	3145	-16.06	20230127	2430	8.64	20231024	3220	-18.01	20221114	2430	8.64	20231024	1.49	N	140520	500	105 억		55287	N	N	0	N	00	N
147	20231106	150735	57	100.00	KOSDAQ		금속	N	N	N	N		N	2625	10	2	0.38	19580840	7442	87.12	2620	2660	2615	3395	1835	2615	2631.13	0.26	0	-373	2641	2627	2606	2592	2571	2635	2600	106	780	500	1880	5	1	21109243	554	0.99	0.36	12	0.04	2640.00	7268.00	3220	20221114	-18.48	2430	20231024	8.02	3145	-16.53	20230127	2430	8.02	20231024	3220	-18.48	20221114	2430	8.02	20231024	1.49	N	140520	500	105 억		55287	N	N	0	N	00	N
148	20231106	140731	57	100.00	KOSDAQ		금속	N	N	N	N		N	2630	15	2	0.57	15801295	6010	70.36	2620	2660	2615	3395	1835	2615	2629.17	0.26	0	-42	2641	2627	2606	2592	2571	2635	2600	106	780	500	1880	5	1	21109243	555	1.00	0.36	12	0.03	2640.00	7268.00	3220	20221114	-18.32	2430	20231024	8.23	3145	-16.38	20230127	2430	8.23	20231024	3220	-18.32	20221114	2430	8.23	20231024	1.49	N	140520	500	105 억		55287	N	N	0	N	00	N
149	20231106	130740	57	100.00	KOSDAQ		금속	N	N	N	N		N	2630	15	2	0.57	10180450	3873	45.34	2620	2660	2615	3395	1835	2615	2628.57	0.26	0	6	2641	2627	2606	2592	2571	2635	2600	106	780	500	1880	5	1	21109243	555	1.00	0.36	12	0.02	2640.00	7268.00	3220	20221114	-18.32	2430	20231024	8.23	3145	-16.38	20230127	2430	8.23	20231024	3220	-18.32	20221114	2430	8.23	20231024	1.49	N	140520	500	105 억		55287	N	N	0	N	00	N
150	20231106	120736	57	100.00	KOSDAQ		금속	N	N	N	N		N	2630	15	2	0.57	7534205	2864	33.53	2620	2660	2615	3395	1835	2615	2630.66	0.26	0	6	2641	2627	2606	2592	2571	2635	2600	106	780	500	1880	5	1	21109243	555	1.00	0.36	12	0.01	2640.00	7268.00	3220	20221114	-18.32	2430	20231024	8.23	3145	-16.38	20230127	2430	8.23	20231024	3220	-18.32	20221114	2430	8.23	20231024	1.49	N	140520	500	105 억		55287	N	N	0	N	00	N
151	20231106	110735	57	100.00	KOSDAQ		금속	N	N	N	N		N	2630	15	2	0.57	4822680	1833	21.46	2620	2660	2615	3395	1835	2615	2631.03	0.26	0	6	2641	2627	2606	2592	2571	2635	2600	106	780	500	1880	5	1	21109243	555	1.00	0.36	12	0.01	2640.00	7268.00	3220	20221114	-18.32	2430	20231024	8.23	3145	-16.38	20230127	2430	8.23	20231024	3220	-18.32	20221114	2430	8.23	20231024	1.49	N	140520	500	105 억		55287	N	N	0	N	00	N
152	20231106	100713	57	100.00	KOSDAQ		금속	N	N	N	N		N	2625	10	2	0.38	1348215	511	5.98	2620	2660	2615	3395	1835	2615	2638.39	0.26	0	6	2641	2627	2606	2592	2571	2635	2600	106	780	500	1880	5	1	21109243	554	0.99	0.36	12	0.00	2640.00	7268.00	3220	20221114	-18.48	2430	20231024	8.02	3145	-16.53	20230127	2430	8.02	20231024	3220	-18.48	20221114	2430	8.02	20231024	1.49	N	140520	500	105 억		55287	N	N	0	N	00	N
153	20231106	090735	57	100.00	KOSDAQ		금속	N	N	N	N		N	2660	45	2	1.72	407050	154	1.80	2620	2660	2620	3395	1835	2615	2643.18	0.26	0	0	2641	2627	2606	2592	2571	2635	2600	106	780	500	1880	5	1	21109243	562	1.01	0.37	12	0.00	2640.00	7268.00	3220	20221114	-17.39	2430	20231024	9.47	3145	-15.42	20230127	2430	9.47	20231024	3220	-17.39	20221114	2430	9.47	20231024	1.49	N	140520	500	105 억		55287	N	N	0	N	00	N
154	20231103	160726	57	100.00	KOSDAQ		금속	N	N	N	N		N	2615	15	2	0.58	22277235	8542	84.03	2585	2620	2585	3380	1820	2600	2607.96	0.26	0	-285	2636	2617	2591	2572	2546	2627	2582	106	780	500	1870	5	1	21109243	552	0.99	0.36	12	0.04	2640.00	7268.00	3220	20221114	-18.79	2430	20231024	7.61	3145	-16.85	20230127	2430	7.61	20231024	3220	-18.79	20221114	2430	7.61	20231024	1.49	N	140520	500	105 억		55572	N	N	0	N	00	N
155	20231103	150723	57	100.00	KOSDAQ		금속	N	N	N	N		N	2615	15	2	0.58	19683405	7550	74.27	2585	2620	2585	3380	1820	2600	2607.07	0.26	0	-285	2636	2617	2591	2572	2546	2627	2582	106	780	500	1870	5	1	21109243	552	0.99	0.36	12	0.04	2640.00	7268.00	3220	20221114	-18.79	2430	20231024	7.61	3145	-16.85	20230127	2430	7.61	20231024	3220	-18.79	20221114	2430	7.61	20231024	1.49	N	140520	500	105 억		55572	N	N	0	N	00	N
156	20231103	140723	57	100.00	KOSDAQ		금속	N	N	N	N		N	2600	0	3	0.00	9134205	3512	34.55	2585	2620	2585	3380	1820	2600	2600.86	0.26	0	-285	2636	2617	2591	2572	2546	2627	2582	106	780	500	1870	5	1	21109243	549	0.98	0.36	12	0.02	2640.00	7268.00	3220	20221114	-19.25	2430	20231024	7.00	3145	-17.33	20230127	2430	7.00	20231024	3220	-19.25	20221114	2430	7.00	20231024	1.49	N	140520	500	105 억		55572	N	N	0	N	00	N
157	20231103	130724	57	100.00	KOSDAQ		금속	N	N	N	N		N	2600	0	3	0.00	8584005	3300	32.46	2585	2620	2585	3380	1820	2600	2601.21	0.26	0	-285	2636	2617	2591	2572	2546	2627	2582	106	780	500	1870	5	1	21109243	549	0.98	0.36	12	0.02	2640.00	7268.00	3220	20221114	-19.25	2430	20231024	7.00	3145	-17.33	20230127	2430	7.00	20231024	3220	-19.25	20221114	2430	7.00	20231024	1.49	N	140520	500	105 억		55572	N	N	0	N	00	N
158	20231103	120722	57	100.00	KOSDAQ		금속	N	N	N	N		N	2605	5	2	0.19	8289940	3187	31.35	2585	2620	2585	3380	1820	2600	2601.17	0.26	0	-285	2636	2617	2591	2572	2546	2627	2582	106	780	500	1870	5	1	21109243	550	0.99	0.36	12	0.02	2640.00	7268.00	3220	20221114	-19.10	2430	20231024	7.20	3145	-17.17	20230127	2430	7.20	20231024	3220	-19.10	20221114	2430	7.20	20231024	1.49	N	140520	500	105 억		55572	N	N	0	N	00	N
159	20231103	110730	57	100.00	KOSDAQ		금속	N	N	N	N		N	2610	10	2	0.38	7068955	2716	26.72	2585	2620	2585	3380	1820	2600	2602.71	0.26	0	-285	2636	2617	2591	2572	2546	2627	2582	106	780	500	1870	5	1	21109243	551	0.99	0.36	12	0.01	2640.00	7268.00	3220	20221114	-18.94	2430	20231024	7.41	3145	-17.01	20230127	2430	7.41	20231024	3220	-18.94	20221114	2430	7.41	20231024	1.49	N	140520	500	105 억		55572	N	N	0	N	00	N
160	20231103	100714	57	100.00	KOSDAQ		금속	N	N	N	N		N	2615	15	2	0.58	4404050	1693	16.66	2585	2620	2585	3380	1820	2600	2601.33	0.26	0	-221	2636	2617	2591	2572	2546	2627	2582	106	780	500	1870	5	1	21109243	552	0.99	0.36	12	0.01	2640.00	7268.00	3220	20221114	-18.79	2430	20231024	7.61	3145	-16.85	20230127	2430	7.61	20231024	3220	-18.79	20221114	2430	7.61	20231024	1.49	N	140520	500	105 억		55572	N	N	0	N	00	N
161	20231103	090718	57	100.00	KOSDAQ		금속	N	N	N	N		N	2605	5	2	0.19	1199905	464	4.56	2585	2615	2585	3380	1820	2600	2586.00	0.26	0	0	2636	2617	2591	2572	2546	2627	2582	106	780	500	1870	5	1	21109243	550	0.99	0.36	12	0.00	2640.00	7268.00	3220	20221114	-19.10	2430	20231024	7.20	3145	-17.17	20230127	2430	7.20	20231024	3220	-19.10	20221114	2430	7.20	20231024	1.49	N	140520	500	105 억		55572	N	N	0	N	00	N
162	20231102	160718	57	100.00	KOSDAQ		금속	N	N	N	N		N	2600	20	2	0.78	26288805	10165	100.31	2570	2610	2565	3350	1810	2580	2586.21	0.26	0	-79	2606	2592	2566	2552	2526	2600	2560	106	770	500	1850	5	1	21109243	549	0.98	0.36	12	0.05	2640.00	7268.00	3220	20221031	-19.25	2430	20231024	7.00	3145	-17.33	20230127	2430	7.00	20231024	3220	-19.25	20221114	2430	7.00	20231024	1.48	N	140520	500	105 억		55651	N	N	0	N	00	N
163	20231102	150727	57	100.00	KOSDAQ		금속	N	N	N	N		N	2590	10	2	0.39	25080865	9700	95.72	2570	2610	2565	3350	1810	2580	2585.66	0.26	0	-79	2606	2592	2566	2552	2526	2600	2560	106	770	500	1850	5	1	21109243	547	0.98	0.36	12	0.05	2640.00	7268.00	3220	20221031	-19.57	2430	20231024	6.58	3145	-17.65	20230127	2430	6.58	20231024	3220	-19.57	20221114	2430	6.58	20231024	1.48	N	140520	500	105 억		55651	N	N	0	N	00	N
164	20231102	140713	57	100.00	KOSDAQ		금속	N	N	N	N		N	2595	15	2	0.58	24814110	9597	94.70	2570	2610	2565	3350	1810	2580	2585.61	0.26	0	-77	2606	2592	2566	2552	2526	2600	2560	106	770	500	1850	5	1	21109243	548	0.98	0.36	12	0.05	2640.00	7268.00	3220	20221031	-19.41	2430	20231024	6.79	3145	-17.49	20230127	2430	6.79	20231024	3220	-19.41	20221114	2430	6.79	20231024	1.48	N	140520	500	105 억		55651	N	N	0	N	00	N
165	20231102	130719	57	100.00	KOSDAQ		금속	N	N	N	N		N	2600	20	2	0.78	24300265	9399	92.75	2570	2610	2565	3350	1810	2580	2585.41	0.26	0	-70	2606	2592	2566	2552	2526	2600	2560	106	770	500	1850	5	1	21109243	549	0.98	0.36	12	0.04	2640.00	7268.00	3220	20221031	-19.25	2430	20231024	7.00	3145	-17.33	20230127	2430	7.00	20231024	3220	-19.25	20221114	2430	7.00	20231024	1.48	N	140520	500	105 억		55651	N	N	0	N	00	N
166	20231102	120716	57	100.00	KOSDAQ		금속	N	N	N	N		N	2600	20	2	0.78	21478060	8313	82.03	2570	2610	2565	3350	1810	2580	2583.67	0.26	0	-66	2606	2592	2566	2552	2526	2600	2560	106	770	500	1850	5	1	21109243	549	0.98	0.36	12	0.04	2640.00	7268.00	3220	20221031	-19.25	2430	20231024	7.00	3145	-17.33	20230127	2430	7.00	20231024	3220	-19.25	20221114	2430	7.00	20231024	1.48	N	140520	500	105 억		55651	N	N	0	N	00	N
167	20231102	110715	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	0	3	0.00	13382700	5198	51.29	2570	2610	2565	3350	1810	2580	2574.59	0.26	0	1290	2606	2592	2566	2552	2526	2600	2560	106	770	500	1850	5	1	21109243	545	0.98	0.35	12	0.02	2640.00	7268.00	3220	20221031	-19.88	2430	20231024	6.17	3145	-17.97	20230127	2430	6.17	20231024	3220	-19.88	20221114	2430	6.17	20231024	1.48	N	140520	500	105 억		55651	N	N	0	N	00	N
168	20231102	100717	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	0	3	0.00	12647640	4914	48.49	2570	2610	2565	3350	1810	2580	2573.80	0.26	0	1345	2606	2592	2566	2552	2526	2600	2560	106	770	500	1850	5	1	21109243	545	0.98	0.35	12	0.02	2640.00	7268.00	3220	20221031	-19.88	2430	20231024	6.17	3145	-17.97	20230127	2430	6.17	20231024	3220	-19.88	20221114	2430	6.17	20231024	1.48	N	140520	500	105 억		55651	N	N	0	N	00	N
169	20231102	090721	57	100.00	KOSDAQ		금속	N	N	N	N		N	2610	30	2	1.16	3112510	1209	11.93	2570	2610	2570	3350	1810	2580	2574.45	0.26	0	-42	2606	2592	2566	2552	2526	2600	2560	106	770	500	1850	5	1	21109243	551	0.99	0.36	12	0.01	2640.00	7268.00	3220	20221031	-18.94	2430	20231024	7.41	3145	-17.01	20230127	2430	7.41	20231024	3220	-18.94	20221114	2430	7.41	20231024	1.48	N	140520	500	105 억		55651	N	N	0	N	00	N
170	20231101	160713	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	10	2	0.39	25931565	10134	67.81	2580	2580	2540	3340	1800	2570	2558.87	0.27	0	-322	2670	2620	2585	2535	2500	2602	2517	106	770	500	1850	5	1	21109243	545	0.98	0.35	12	0.05	2640.00	7268.00	3375	20221028	-23.56	2430	20231024	6.17	3145	-17.97	20230127	2430	6.17	20231024	3220	-19.88	20221114	2430	6.17	20231024	1.51	N	140520	500	105 억		55973	N	N	0	N	00	N
171	20231101	150714	57	100.00	KOSDAQ		금속	N	N	N	N		N	2570	0	3	0.00	25116565	9818	65.69	2580	2580	2540	3340	1800	2570	2558.22	0.27	0	-302	2670	2620	2585	2535	2500	2602	2517	106	770	500	1850	5	1	21109243	543	0.97	0.35	12	0.05	2640.00	7268.00	3375	20221028	-23.85	2430	20231024	5.76	3145	-18.28	20230127	2430	5.76	20231024	3220	-20.19	20221114	2430	5.76	20231024	1.51	N	140520	500	105 억		55973	N	N	0	N	00	N
172	20231101	140708	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	10	2	0.39	24653355	9638	64.49	2580	2580	2540	3340	1800	2570	2557.93	0.27	0	-249	2670	2620	2585	2535	2500	2602	2517	106	770	500	1850	5	1	21109243	545	0.98	0.35	12	0.05	2640.00	7268.00	3375	20221028	-23.56	2430	20231024	6.17	3145	-17.97	20230127	2430	6.17	20231024	3220	-19.88	20221114	2430	6.17	20231024	1.51	N	140520	500	105 억		55973	N	N	0	N	00	N
173	20231101	130714	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	10	2	0.39	21443185	8391	56.15	2580	2580	2540	3340	1800	2570	2555.50	0.27	0	-129	2670	2620	2585	2535	2500	2602	2517	106	770	500	1850	5	1	21109243	545	0.98	0.35	12	0.04	2640.00	7268.00	3375	20221028	-23.56	2430	20231024	6.17	3145	-17.97	20230127	2430	6.17	20231024	3220	-19.88	20221114	2430	6.17	20231024	1.51	N	140520	500	105 억		55973	N	N	0	N	00	N
174	20231101	120729	57	100.00	KOSDAQ		금속	N	N	N	N		N	2555	-15	5	-0.58	12593795	4932	33.00	2580	2580	2540	3340	1800	2570	2553.49	0.27	0	1499	2670	2620	2585	2535	2500	2602	2517	106	770	500	1850	5	1	21109243	539	0.97	0.35	12	0.02	2640.00	7268.00	3375	20221028	-24.30	2430	20231024	5.14	3145	-18.76	20230127	2430	5.14	20231024	3220	-20.65	20221114	2430	5.14	20231024	1.51	N	140520	500	105 억		55973	N	N	0	N	00	N
175	20231101	110734	57	100.00	KOSDAQ		금속	N	N	N	N		N	2550	-20	5	-0.78	9837495	3848	25.75	2580	2580	2545	3340	1800	2570	2556.52	0.27	0	781	2670	2620	2585	2535	2500	2602	2517	106	770	500	1850	5	1	21109243	538	0.97	0.35	12	0.02	2640.00	7268.00	3375	20221028	-24.44	2430	20231024	4.94	3145	-18.92	20230127	2430	4.94	20231024	3220	-20.81	20221114	2430	4.94	20231024	1.51	N	140520	500	105 억		55973	N	N	0	N	00	N
176	20231101	100725	57	100.00	KOSDAQ		금속	N	N	N	N		N	2575	5	2	0.19	963230	376	2.52	2580	2580	2555	3340	1800	2570	2561.78	0.27	0	0	2670	2620	2585	2535	2500	2602	2517	106	770	500	1850	5	1	21109243	544	0.98	0.35	12	0.00	2640.00	7268.00	3375	20221028	-23.70	2430	20231024	5.97	3145	-18.12	20230127	2430	5.97	20231024	3220	-20.03	20221114	2430	5.97	20231024	1.51	N	140520	500	105 억		55973	N	N	0	N	00	N
177	20231101	090725	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	10	2	0.39	5160	2	0.01	2580	2580	2580	3340	1800	2570	2580.00	0.27	0	0	2670	2620	2585	2535	2500	2602	2517	106	770	500	1850	5	1	21109243	545	0.98	0.35	12	0.00	2640.00	7268.00	3375	20221028	-23.56	2430	20231024	6.17	3145	-17.97	20230127	2430	6.17	20231024	3220	-19.88	20221114	2430	6.17	20231024	1.51	N	140520	500	105 억		55973	N	N	0	N	00	N