KissMeData/095190/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	160757	57	100.00	KOSDAQ		금속	N	N	N	N		N	2290	0	3	0.00	77506770	33738	137.69	2290	2310	2270	2975	1605	2290	2297.32	1.10	0	1046	2330	2310	2300	2280	2270	2305	2275	213	685	500	1600	5	1	42581037	975	-10.32	1.21	12	0.08	-222.00	1889.00	3555	20221201	-35.58	2175	20231020	5.29	3450	-33.62	20230116	2175	5.29	20231020	3555	-35.58	20221201	2175	5.29	20231020	0.32	N	095190	500	212 억		466611	N	N	0	N	00	N
3	20231130	150759	57	100.00	KOSDAQ		금속	N	N	N	N		N	2295	5	2	0.22	65388895	28431	116.04	2290	2310	2270	2975	1605	2290	2299.92	1.10	0	259	2330	2310	2300	2280	2270	2305	2275	213	685	500	1600	5	1	42581037	977	-10.34	1.21	12	0.07	-222.00	1889.00	3555	20221201	-35.44	2175	20231020	5.52	3450	-33.48	20230116	2175	5.52	20231020	3555	-35.44	20221201	2175	5.52	20231020	0.32	N	095190	500	212 억		466611	N	N	0	N	00	N
4	20231130	140754	57	100.00	KOSDAQ		금속	N	N	N	N		N	2300	10	2	0.44	57791420	25118	102.51	2290	2310	2270	2975	1605	2290	2300.80	1.10	0	47	2330	2310	2300	2280	2270	2305	2275	213	685	500	1600	5	1	42581037	979	-10.36	1.22	12	0.06	-222.00	1889.00	3555	20221201	-35.30	2175	20231020	5.75	3450	-33.33	20230116	2175	5.75	20231020	3555	-35.30	20221201	2175	5.75	20231020	0.32	N	095190	500	212 억		466611	N	N	0	N	00	N
5	20231130	130751	57	100.00	KOSDAQ		금속	N	N	N	N		N	2305	15	2	0.66	28611970	12475	50.91	2290	2305	2270	2975	1605	2290	2293.54	1.10	0	-360	2330	2310	2300	2280	2270	2305	2275	213	685	500	1600	5	1	42581037	981	-10.38	1.22	12	0.03	-222.00	1889.00	3555	20221201	-35.16	2175	20231020	5.98	3450	-33.19	20230116	2175	5.98	20231020	3555	-35.16	20221201	2175	5.98	20231020	0.32	N	095190	500	212 억		466611	N	N	0	N	00	N
6	20231130	120804	57	100.00	KOSDAQ		금속	N	N	N	N		N	2305	15	2	0.66	22162280	9671	39.47	2290	2305	2270	2975	1605	2290	2291.62	1.10	0	1460	2330	2310	2300	2280	2270	2305	2275	213	685	500	1600	5	1	42581037	981	-10.38	1.22	12	0.02	-222.00	1889.00	3555	20221201	-35.16	2175	20231020	5.98	3450	-33.19	20230116	2175	5.98	20231020	3555	-35.16	20221201	2175	5.98	20231020	0.32	N	095190	500	212 억		466611	N	N	0	N	00	N
7	20231130	110759	57	100.00	KOSDAQ		금속	N	N	N	N		N	2305	15	2	0.66	19247920	8406	34.31	2290	2305	2270	2975	1605	2290	2289.78	1.10	0	1460	2330	2310	2300	2280	2270	2305	2275	213	685	500	1600	5	1	42581037	981	-10.38	1.22	12	0.02	-222.00	1889.00	3555	20221201	-35.16	2175	20231020	5.98	3450	-33.19	20230116	2175	5.98	20231020	3555	-35.16	20221201	2175	5.98	20231020	0.32	N	095190	500	212 억		466611	N	N	0	N	00	N
8	20231130	100753	57	100.00	KOSDAQ		금속	N	N	N	N		N	2300	10	2	0.44	15078630	6595	26.92	2290	2300	2270	2975	1605	2290	2286.37	1.10	0	2393	2330	2310	2300	2280	2270	2305	2275	213	685	500	1600	5	1	42581037	979	-10.36	1.22	12	0.02	-222.00	1889.00	3555	20221201	-35.30	2175	20231020	5.75	3450	-33.33	20230116	2175	5.75	20231020	3555	-35.30	20221201	2175	5.75	20231020	0.32	N	095190	500	212 억		466611	N	N	0	N	00	N
9	20231130	090754	57	100.00	KOSDAQ		금속	N	N	N	N		N	2270	-20	5	-0.87	1916480	841	3.43	2290	2290	2270	2975	1605	2290	2278.81	1.10	0	-280	2330	2310	2300	2280	2270	2305	2275	213	685	500	1600	5	1	42581037	967	-10.23	1.20	12	0.00	-222.00	1889.00	3555	20221201	-36.15	2175	20231020	4.37	3450	-34.20	20230116	2175	4.37	20231020	3555	-36.15	20221201	2175	4.37	20231020	0.32	N	095190	500	212 억		466611	N	N	0	N	00	N
10	20231129	160750	57	100.00	KOSDAQ		금속	N	N	N	N		N	2290	0	3	0.00	55957945	24327	39.88	2320	2320	2290	2975	1605	2290	2300.25	1.12	0	-9014	2353	2321	2303	2271	2253	2312	2262	213	685	500	1600	5	1	42581037	975	-10.32	1.21	12	0.06	-222.00	1889.00	3555	20221201	-35.58	2175	20231020	5.29	3450	-33.62	20230116	2175	5.29	20231020	3555	-35.58	20221201	2175	5.29	20231020	0.31	N	095190	500	212 억		475625	N	N	0	N	00	N
11	20231129	150757	57	100.00	KOSDAQ		금속	N	N	N	N		N	2295	5	2	0.22	52891435	22990	37.69	2320	2320	2290	2975	1605	2290	2300.64	1.12	0	-8889	2353	2321	2303	2271	2253	2312	2262	213	685	500	1600	5	1	42581037	977	-10.34	1.21	12	0.05	-222.00	1889.00	3555	20221201	-35.44	2175	20231020	5.52	3450	-33.48	20230116	2175	5.52	20231020	3555	-35.44	20221201	2175	5.52	20231020	0.31	N	095190	500	212 억		475625	N	N	0	N	00	N
12	20231129	140752	57	100.00	KOSDAQ		금속	N	N	N	N		N	2310	20	2	0.87	35825590	15563	25.51	2320	2320	2290	2975	1605	2290	2302.00	1.12	0	-2901	2353	2321	2303	2271	2253	2312	2262	213	685	500	1600	5	1	42581037	984	-10.41	1.22	12	0.04	-222.00	1889.00	3555	20221201	-35.02	2175	20231020	6.21	3450	-33.04	20230116	2175	6.21	20231020	3555	-35.02	20221201	2175	6.21	20231020	0.31	N	095190	500	212 억		475625	N	N	0	N	00	N
13	20231129	130753	57	100.00	KOSDAQ		금속	N	N	N	N		N	2300	10	2	0.44	34296195	14899	24.43	2320	2320	2290	2975	1605	2290	2301.94	1.12	0	-3262	2353	2321	2303	2271	2253	2312	2262	213	685	500	1600	5	1	42581037	979	-10.36	1.22	12	0.03	-222.00	1889.00	3555	20221201	-35.30	2175	20231020	5.75	3450	-33.33	20230116	2175	5.75	20231020	3555	-35.30	20221201	2175	5.75	20231020	0.31	N	095190	500	212 억		475625	N	N	0	N	00	N
14	20231129	120754	57	100.00	KOSDAQ		금속	N	N	N	N		N	2295	5	2	0.22	29086400	12633	20.71	2320	2320	2290	2975	1605	2290	2302.44	1.12	0	-3094	2353	2321	2303	2271	2253	2312	2262	213	685	500	1600	5	1	42581037	977	-10.34	1.21	12	0.03	-222.00	1889.00	3555	20221201	-35.44	2175	20231020	5.52	3450	-33.48	20230116	2175	5.52	20231020	3555	-35.44	20221201	2175	5.52	20231020	0.31	N	095190	500	212 억		475625	N	N	0	N	00	N
15	20231129	110754	57	100.00	KOSDAQ		금속	N	N	N	N		N	2300	10	2	0.44	19265225	8370	13.72	2320	2320	2290	2975	1605	2290	2301.74	1.12	0	-3454	2353	2321	2303	2271	2253	2312	2262	213	685	500	1600	5	1	42581037	979	-10.36	1.22	12	0.02	-222.00	1889.00	3555	20221201	-35.30	2175	20231020	5.75	3450	-33.33	20230116	2175	5.75	20231020	3555	-35.30	20221201	2175	5.75	20231020	0.31	N	095190	500	212 억		475625	N	N	0	N	00	N
16	20231129	100752	57	100.00	KOSDAQ		금속	N	N	N	N		N	2295	5	2	0.22	7732430	3371	5.53	2320	2320	2290	2975	1605	2290	2293.84	1.12	0	-2972	2353	2321	2303	2271	2253	2312	2262	213	685	500	1600	5	1	42581037	977	-10.34	1.21	12	0.01	-222.00	1889.00	3555	20221201	-35.44	2175	20231020	5.52	3450	-33.48	20230116	2175	5.52	20231020	3555	-35.44	20221201	2175	5.52	20231020	0.31	N	095190	500	212 억		475625	N	N	0	N	00	N
17	20231129	090749	57	100.00	KOSDAQ		금속	N	N	N	N		N	2300	10	2	0.44	183735	80	0.13	2320	2320	2295	2975	1605	2290	2300.92	1.12	0	-1	2353	2321	2303	2271	2253	2312	2262	213	685	500	1600	5	1	42581037	979	-10.36	1.22	12	0.00	-222.00	1889.00	3555	20221201	-35.30	2175	20231020	5.75	3450	-33.33	20230116	2175	5.75	20231020	3555	-35.30	20221201	2175	5.75	20231020	0.31	N	095190	500	212 억		475625	N	N	0	N	00	N
18	20231128	160750	57	100.00	KOSDAQ		금속	N	N	N	N		N	2290	-35	5	-1.51	140031400	60985	73.74	2335	2335	2285	3020	1630	2325	2296.16	1.12	0	281	2378	2351	2323	2296	2268	2365	2310	213	695	500	1620	5	1	42581037	975	-10.32	1.21	12	0.14	-222.00	1889.00	3555	20221201	-35.58	2175	20231020	5.29	3450	-33.62	20230116	2175	5.29	20231020	3555	-35.58	20221201	2175	5.29	20231020	0.31	N	095190	500	212 억		475344	N	N	0	N	00	N
19	20231128	150701	57	100.00	KOSDAQ		금속	N	N	N	N		N	2295	-30	5	-1.29	136113145	59274	71.67	2335	2335	2285	3020	1630	2325	2296.34	1.12	0	296	2378	2351	2323	2296	2268	2365	2310	213	695	500	1620	5	1	42581037	977	-10.34	1.21	12	0.14	-222.00	1889.00	3555	20221201	-35.44	2175	20231020	5.52	3450	-33.48	20230116	2175	5.52	20231020	3555	-35.44	20221201	2175	5.52	20231020	0.31	N	095190	500	212 억		475344	N	N	0	N	00	N
20	20231128	140750	57	100.00	KOSDAQ		금속	N	N	N	N		N	2295	-30	5	-1.29	112816900	49100	59.37	2335	2335	2290	3020	1630	2325	2297.70	1.12	0	352	2378	2351	2323	2296	2268	2365	2310	213	695	500	1620	5	1	42581037	977	-10.34	1.21	12	0.12	-222.00	1889.00	3555	20221201	-35.44	2175	20231020	5.52	3450	-33.48	20230116	2175	5.52	20231020	3555	-35.44	20221201	2175	5.52	20231020	0.31	N	095190	500	212 억		475344	N	N	0	N	00	N
21	20231128	130746	57	100.00	KOSDAQ		금속	N	N	N	N		N	2290	-35	5	-1.51	103639580	45100	54.53	2335	2335	2290	3020	1630	2325	2298.00	1.12	0	352	2378	2351	2323	2296	2268	2365	2310	213	695	500	1620	5	1	42581037	975	-10.32	1.21	12	0.11	-222.00	1889.00	3555	20221201	-35.58	2175	20231020	5.29	3450	-33.62	20230116	2175	5.29	20231020	3555	-35.58	20221201	2175	5.29	20231020	0.31	N	095190	500	212 억		475344	N	N	0	N	00	N
22	20231128	120750	57	100.00	KOSDAQ		금속	N	N	N	N		N	2295	-30	5	-1.29	75529500	32827	39.69	2335	2335	2290	3020	1630	2325	2300.83	1.12	0	352	2378	2351	2323	2296	2268	2365	2310	213	695	500	1620	5	1	42581037	977	-10.34	1.21	12	0.08	-222.00	1889.00	3555	20221201	-35.44	2175	20231020	5.52	3450	-33.48	20230116	2175	5.52	20231020	3555	-35.44	20221201	2175	5.52	20231020	0.31	N	095190	500	212 억		475344	N	N	0	N	00	N
23	20231128	110748	57	100.00	KOSDAQ		금속	N	N	N	N		N	2295	-30	5	-1.29	51614135	22414	27.10	2335	2335	2290	3020	1630	2325	2302.76	1.12	0	-2004	2378	2351	2323	2296	2268	2365	2310	213	695	500	1620	5	1	42581037	977	-10.34	1.21	12	0.05	-222.00	1889.00	3555	20221201	-35.44	2175	20231020	5.52	3450	-33.48	20230116	2175	5.52	20231020	3555	-35.44	20221201	2175	5.52	20231020	0.31	N	095190	500	212 억		475344	N	N	0	N	00	N
24	20231128	100747	57	100.00	KOSDAQ		금속	N	N	N	N		N	2300	-25	5	-1.08	33346295	14454	17.48	2335	2335	2295	3020	1630	2325	2307.06	1.12	0	-4076	2378	2351	2323	2296	2268	2365	2310	213	695	500	1620	5	1	42581037	979	-10.36	1.22	12	0.03	-222.00	1889.00	3555	20221201	-35.30	2175	20231020	5.75	3450	-33.33	20230116	2175	5.75	20231020	3555	-35.30	20221201	2175	5.75	20231020	0.31	N	095190	500	212 억		475344	N	N	0	N	00	N
25	20231128	090746	57	100.00	KOSDAQ		금속	N	N	N	N		N	2330	5	2	0.22	6239130	2694	3.26	2335	2335	2315	3020	1630	2325	2315.94	1.12	0	-3	2378	2351	2323	2296	2268	2365	2310	213	695	500	1620	5	1	42581037	992	-10.50	1.23	12	0.01	-222.00	1889.00	3555	20221201	-34.46	2175	20231020	7.13	3450	-32.46	20230116	2175	7.13	20231020	3555	-34.46	20221201	2175	7.13	20231020	0.31	N	095190	500	212 억		475344	N	N	0	N	00	N
26	20231127	160745	57	100.00	KOSDAQ		금속	N	N	N	N		N	2325	15	2	0.65	191738495	82695	109.61	2310	2350	2295	3000	1620	2310	2318.53	1.12	0	129	2373	2341	2318	2286	2263	2330	2275	213	690	500	1610	5	1	42581037	990	-10.47	1.23	12	0.19	-222.00	1889.00	3555	20221201	-34.60	2175	20231020	6.90	3450	-32.61	20230116	2175	6.90	20231020	3555	-34.60	20221201	2175	6.90	20231020	0.31	N	095190	500	212 억		475215	N	N	81	N	00	N
27	20231127	150746	57	100.00	KOSDAQ		금속	N	N	N	N		N	2330	20	2	0.87	185646150	80073	106.13	2310	2350	2295	3000	1620	2310	2318.48	1.12	0	243	2373	2341	2318	2286	2263	2330	2275	213	690	500	1610	5	1	42581037	992	-10.50	1.23	12	0.19	-222.00	1889.00	3555	20221201	-34.46	2175	20231020	7.13	3450	-32.46	20230116	2175	7.13	20231020	3555	-34.46	20221201	2175	7.13	20231020	0.31	N	095190	500	212 억		475215	N	N	81	N	00	N
28	20231127	140751	57	100.00	KOSDAQ		금속	N	N	N	N		N	2295	-15	5	-0.65	165889050	71563	94.85	2310	2350	2295	3000	1620	2310	2318.11	1.12	0	4303	2373	2341	2318	2286	2263	2330	2275	213	690	500	1610	5	1	42581037	977	-10.34	1.21	12	0.17	-222.00	1889.00	3555	20221201	-35.44	2175	20231020	5.52	3450	-33.48	20230116	2175	5.52	20231020	3555	-35.44	20221201	2175	5.52	20231020	0.31	N	095190	500	212 억		475215	N	N	81	N	00	N
29	20231127	130749	57	100.00	KOSDAQ		금속	N	N	N	N		N	2310	0	3	0.00	155915405	67230	89.11	2310	2350	2295	3000	1620	2310	2319.16	1.12	0	4263	2373	2341	2318	2286	2263	2330	2275	213	690	500	1610	5	1	42581037	984	-10.41	1.22	12	0.16	-222.00	1889.00	3555	20221201	-35.02	2175	20231020	6.21	3450	-33.04	20230116	2175	6.21	20231020	3555	-35.02	20221201	2175	6.21	20231020	0.31	N	095190	500	212 억		475215	N	N	81	N	00	N
30	20231127	120751	57	100.00	KOSDAQ		금속	N	N	N	N		N	2320	10	2	0.43	144814330	62411	82.72	2310	2350	2300	3000	1620	2310	2320.37	1.12	0	2807	2373	2341	2318	2286	2263	2330	2275	213	690	500	1610	5	1	42581037	988	-10.45	1.23	12	0.15	-222.00	1889.00	3555	20221201	-34.74	2175	20231020	6.67	3450	-32.75	20230116	2175	6.67	20231020	3555	-34.74	20221201	2175	6.67	20231020	0.31	N	095190	500	212 억		475215	N	N	81	N	00	N
31	20231127	110739	57	100.00	KOSDAQ		금속	N	N	N	N		N	2330	20	2	0.87	115805130	49862	66.09	2310	2350	2310	3000	1620	2310	2322.56	1.12	0	-135	2373	2341	2318	2286	2263	2330	2275	213	690	500	1610	5	1	42581037	992	-10.50	1.23	12	0.12	-222.00	1889.00	3555	20221201	-34.46	2175	20231020	7.13	3450	-32.46	20230116	2175	7.13	20231020	3555	-34.46	20221201	2175	7.13	20231020	0.31	N	095190	500	212 억		475215	N	N	81	N	00	N
32	20231127	100737	57	100.00	KOSDAQ		금속	N	N	N	N		N	2315	5	2	0.22	26757705	11567	15.33	2310	2320	2310	3000	1620	2310	2313.34	1.12	0	-193	2373	2341	2318	2286	2263	2330	2275	213	690	500	1610	5	1	42581037	986	-10.43	1.23	12	0.03	-222.00	1889.00	3555	20221201	-34.88	2175	20231020	6.44	3450	-32.90	20230116	2175	6.44	20231020	3555	-34.88	20221201	2175	6.44	20231020	0.31	N	095190	500	212 억		475215	N	N	81	N	00	N
33	20231127	090741	57	100.00	KOSDAQ		금속	N	N	N	N		N	2315	5	2	0.22	8763440	3791	5.02	2310	2320	2310	3000	1620	2310	2311.73	1.12	0	392	2373	2341	2318	2286	2263	2330	2275	213	690	500	1610	5	1	42581037	986	-10.43	1.23	12	0.01	-222.00	1889.00	3555	20221201	-34.88	2175	20231020	6.44	3450	-32.90	20230116	2175	6.44	20231020	3555	-34.88	20221201	2175	6.44	20231020	0.31	N	095190	500	212 억		475215	N	N	81	N	00	N
34	20231124	160733	57	100.00	KOSDAQ		금속	N	N	N	N		N	2310	10	2	0.43	170367135	73726	383.57	2340	2350	2295	2990	1610	2300	2310.81	1.11	0	134	2326	2312	2296	2282	2266	2305	2275	213	690	500	1610	5	1	42581037	984	-10.41	1.22	12	0.17	-222.00	1889.00	3555	20221201	-35.02	2175	20231020	6.21	3450	-33.04	20230116	2175	6.21	20231020	3555	-35.02	20221201	2175	6.21	20231020	0.31	N	095190	500	212 억		474535	N	N	81	N	00	N
35	20231124	150742	57	100.00	KOSDAQ		금속	N	N	N	N		N	2310	10	2	0.43	162496440	70318	365.84	2340	2350	2295	2990	1610	2300	2310.88	1.11	0	635	2326	2312	2296	2282	2266	2305	2275	213	690	500	1610	5	1	42581037	984	-10.41	1.22	12	0.17	-222.00	1889.00	3555	20221201	-35.02	2175	20231020	6.21	3450	-33.04	20230116	2175	6.21	20231020	3555	-35.02	20221201	2175	6.21	20231020	0.31	N	095190	500	212 억		474535	N	N	2	N	00	N
36	20231124	140743	57	100.00	KOSDAQ		금속	N	N	N	N		N	2305	5	2	0.22	157056100	67961	353.58	2340	2350	2295	2990	1610	2300	2310.97	1.11	0	509	2326	2312	2296	2282	2266	2305	2275	213	690	500	1610	5	1	42581037	981	-10.38	1.22	12	0.16	-222.00	1889.00	3555	20221201	-35.16	2175	20231020	5.98	3450	-33.19	20230116	2175	5.98	20231020	3555	-35.16	20221201	2175	5.98	20231020	0.31	N	095190	500	212 억		474535	N	N	2	N	00	N
37	20231124	130739	57	100.00	KOSDAQ		금속	N	N	N	N		N	2310	10	2	0.43	146714540	63481	330.27	2340	2350	2295	2990	1610	2300	2311.16	1.11	0	460	2326	2312	2296	2282	2266	2305	2275	213	690	500	1610	5	1	42581037	984	-10.41	1.22	12	0.15	-222.00	1889.00	3555	20221201	-35.02	2175	20231020	6.21	3450	-33.04	20230116	2175	6.21	20231020	3555	-35.02	20221201	2175	6.21	20231020	0.31	N	095190	500	212 억		474535	N	N	2	N	00	N
38	20231124	120744	57	100.00	KOSDAQ		금속	N	N	N	N		N	2305	5	2	0.22	129217885	55911	290.88	2340	2350	2295	2990	1610	2300	2311.14	1.11	0	171	2326	2312	2296	2282	2266	2305	2275	213	690	500	1610	5	1	42581037	981	-10.38	1.22	12	0.13	-222.00	1889.00	3555	20221201	-35.16	2175	20231020	5.98	3450	-33.19	20230116	2175	5.98	20231020	3555	-35.16	20221201	2175	5.98	20231020	0.31	N	095190	500	212 억		474535	N	N	2	N	00	N
39	20231124	110739	57	100.00	KOSDAQ		금속	N	N	N	N		N	2300	0	3	0.00	66023260	28590	148.74	2340	2350	2295	2990	1610	2300	2309.31	1.11	0	-554	2326	2312	2296	2282	2266	2305	2275	213	690	500	1610	5	1	42581037	979	-10.36	1.22	12	0.07	-222.00	1889.00	3555	20221201	-35.30	2175	20231020	5.75	3450	-33.33	20230116	2175	5.75	20231020	3555	-35.30	20221201	2175	5.75	20231020	0.31	N	095190	500	212 억		474535	N	N	2	N	00	N
40	20231124	100739	57	100.00	KOSDAQ		금속	N	N	N	N		N	2295	-5	5	-0.22	61732575	26721	139.02	2340	2350	2295	2990	1610	2300	2310.26	1.11	0	-554	2326	2312	2296	2282	2266	2305	2275	213	690	500	1610	5	1	42581037	977	-10.34	1.21	12	0.06	-222.00	1889.00	3555	20221201	-35.44	2175	20231020	5.52	3450	-33.48	20230116	2175	5.52	20231020	3555	-35.44	20221201	2175	5.52	20231020	0.31	N	095190	500	212 억		474535	N	N	2	N	00	N
41	20231124	090738	57	100.00	KOSDAQ		금속	N	N	N	N		N	2330	30	2	1.30	10561030	4518	23.51	2340	2350	2320	2990	1610	2300	2337.55	1.11	0	-490	2326	2312	2296	2282	2266	2305	2275	213	690	500	1610	5	1	42581037	992	-10.50	1.23	12	0.01	-222.00	1889.00	3555	20221201	-34.46	2175	20231020	7.13	3450	-32.46	20230116	2175	7.13	20231020	3555	-34.46	20221201	2175	7.13	20231020	0.31	N	095190	500	212 억		474535	N	N	2	N	00	N
42	20231123	160729	57	100.00	KOSDAQ		금속	N	N	N	N		N	2300	5	2	0.22	44131840	19220	86.20	2305	2310	2280	2980	1610	2295	2296.13	1.12	0	-1006	2331	2312	2296	2277	2261	2305	2270	213	685	500	1600	5	1	42581037	979	-10.36	1.22	12	0.05	-222.00	1889.00	3555	20221201	-35.30	2175	20231020	5.75	3450	-33.33	20230116	2175	5.75	20231020	3555	-35.30	20221201	2175	5.75	20231020	0.31	N	095190	500	212 억		475541	N	N	2	N	00	N
43	20231123	150754	57	100.00	KOSDAQ		금속	N	N	N	N		N	2295	0	3	0.00	40486330	17629	79.06	2305	2310	2280	2980	1610	2295	2296.58	1.12	0	-1006	2331	2312	2296	2277	2261	2305	2270	213	685	500	1600	5	1	42581037	977	-10.34	1.21	12	0.04	-222.00	1889.00	3555	20221201	-35.44	2175	20231020	5.52	3450	-33.48	20230116	2175	5.52	20231020	3555	-35.44	20221201	2175	5.52	20231020	0.31	N	095190	500	212 억		475541	N	N	12	N	00	N
44	20231123	140751	57	100.00	KOSDAQ		금속	N	N	N	N		N	2300	5	2	0.22	34928355	15207	68.20	2305	2310	2280	2980	1610	2295	2296.86	1.12	0	-908	2331	2312	2296	2277	2261	2305	2270	213	685	500	1600	5	1	42581037	979	-10.36	1.22	12	0.04	-222.00	1889.00	3555	20221201	-35.30	2175	20231020	5.75	3450	-33.33	20230116	2175	5.75	20231020	3555	-35.30	20221201	2175	5.75	20231020	0.31	N	095190	500	212 억		475541	N	N	12	N	00	N
45	20231123	130751	57	100.00	KOSDAQ		금속	N	N	N	N		N	2300	5	2	0.22	30080885	13096	58.73	2305	2310	2280	2980	1610	2295	2296.95	1.12	0	-450	2331	2312	2296	2277	2261	2305	2270	213	685	500	1600	5	1	42581037	979	-10.36	1.22	12	0.03	-222.00	1889.00	3555	20221201	-35.30	2175	20231020	5.75	3450	-33.33	20230116	2175	5.75	20231020	3555	-35.30	20221201	2175	5.75	20231020	0.31	N	095190	500	212 억		475541	N	N	12	N	00	N
46	20231123	120741	57	100.00	KOSDAQ		금속	N	N	N	N		N	2300	5	2	0.22	26703270	11630	52.16	2305	2305	2280	2980	1610	2295	2296.07	1.12	0	-450	2331	2312	2296	2277	2261	2305	2270	213	685	500	1600	5	1	42581037	979	-10.36	1.22	12	0.03	-222.00	1889.00	3555	20221201	-35.30	2175	20231020	5.75	3450	-33.33	20230116	2175	5.75	20231020	3555	-35.30	20221201	2175	5.75	20231020	0.31	N	095190	500	212 억		475541	N	N	12	N	00	N
47	20231123	110758	57	100.00	KOSDAQ		금속	N	N	N	N		N	2305	10	2	0.44	23070570	10049	45.07	2305	2305	2280	2980	1610	2295	2295.81	1.12	0	-443	2331	2312	2296	2277	2261	2305	2270	213	685	500	1600	5	1	42581037	981	-10.38	1.22	12	0.02	-222.00	1889.00	3555	20221201	-35.16	2175	20231020	5.98	3450	-33.19	20230116	2175	5.98	20231020	3555	-35.16	20221201	2175	5.98	20231020	0.31	N	095190	500	212 억		475541	N	N	12	N	00	N
48	20231123	100741	57	100.00	KOSDAQ		금속	N	N	N	N		N	2300	5	2	0.22	15637150	6820	30.59	2305	2305	2280	2980	1610	2295	2292.84	1.12	0	-430	2331	2312	2296	2277	2261	2305	2270	213	685	500	1600	5	1	42581037	979	-10.36	1.22	12	0.02	-222.00	1889.00	3555	20221201	-35.30	2175	20231020	5.75	3450	-33.33	20230116	2175	5.75	20231020	3555	-35.30	20221201	2175	5.75	20231020	0.31	N	095190	500	212 억		475541	N	N	12	N	00	N
49	20231123	090737	57	100.00	KOSDAQ		금속	N	N	N	N		N	2285	-10	5	-0.44	2506210	1098	4.92	2305	2305	2280	2980	1610	2295	2282.51	1.12	0	-267	2331	2312	2296	2277	2261	2305	2270	213	685	500	1600	5	1	42581037	973	-10.29	1.21	12	0.00	-222.00	1889.00	3555	20221201	-35.72	2175	20231020	5.06	3450	-33.77	20230116	2175	5.06	20231020	3555	-35.72	20221201	2175	5.06	20231020	0.31	N	095190	500	212 억		475541	N	N	12	N	00	N
50	20231122	160712	57	100.00	KOSDAQ		금속	N	N	N	N		N	2295	-10	5	-0.43	48814125	21297	52.34	2305	2315	2280	2995	1615	2305	2292.06	1.12	0	209	2351	2327	2296	2272	2241	2340	2285	213	690	500	1610	5	1	42581037	977	-10.34	1.21	12	0.05	-222.00	1889.00	3555	20221201	-35.44	2175	20231020	5.52	3450	-33.48	20230116	2175	5.52	20231020	3555	-35.44	20221201	2175	5.52	20231020	0.31	N	095190	500	212 억		475332	N	N	12	N	00	N
51	20231122	150725	57	100.00	KOSDAQ		금속	N	N	N	N		N	2295	-10	5	-0.43	47049280	20528	50.45	2305	2315	2280	2995	1615	2305	2291.96	1.12	0	271	2351	2327	2296	2272	2241	2340	2285	213	690	500	1610	5	1	42581037	977	-10.34	1.21	12	0.05	-222.00	1889.00	3555	20221201	-35.44	2175	20231020	5.52	3450	-33.48	20230116	2175	5.52	20231020	3555	-35.44	20221201	2175	5.52	20231020	0.31	N	095190	500	212 억		475332	N	N	26	N	00	N
52	20231122	140718	57	100.00	KOSDAQ		금속	N	N	N	N		N	2295	-10	5	-0.43	25987245	11322	27.83	2305	2315	2290	2995	1615	2305	2295.29	1.12	0	594	2351	2327	2296	2272	2241	2340	2285	213	690	500	1610	5	1	42581037	977	-10.34	1.21	12	0.03	-222.00	1889.00	3555	20221201	-35.44	2175	20231020	5.52	3450	-33.48	20230116	2175	5.52	20231020	3555	-35.44	20221201	2175	5.52	20231020	0.31	N	095190	500	212 억		475332	N	N	26	N	00	N
53	20231122	130745	57	100.00	KOSDAQ		금속	N	N	N	N		N	2290	-15	5	-0.65	23042215	10039	24.67	2305	2315	2290	2995	1615	2305	2295.27	1.12	0	593	2351	2327	2296	2272	2241	2340	2285	213	690	500	1610	5	1	42581037	975	-10.32	1.21	12	0.02	-222.00	1889.00	3555	20221201	-35.58	2175	20231020	5.29	3450	-33.62	20230116	2175	5.29	20231020	3555	-35.58	20221201	2175	5.29	20231020	0.31	N	095190	500	212 억		475332	N	N	26	N	00	N
54	20231122	120748	57	100.00	KOSDAQ		금속	N	N	N	N		N	2290	-15	5	-0.65	19304475	8407	20.66	2305	2315	2290	2995	1615	2305	2296.24	1.12	0	-311	2351	2327	2296	2272	2241	2340	2285	213	690	500	1610	5	1	42581037	975	-10.32	1.21	12	0.02	-222.00	1889.00	3555	20221201	-35.58	2175	20231020	5.29	3450	-33.62	20230116	2175	5.29	20231020	3555	-35.58	20221201	2175	5.29	20231020	0.31	N	095190	500	212 억		475332	N	N	26	N	00	N
55	20231122	110822	57	100.00	KOSDAQ		금속	N	N	N	N		N	2295	-10	5	-0.43	12531890	5450	13.40	2305	2315	2290	2995	1615	2305	2299.43	1.12	0	-310	2351	2327	2296	2272	2241	2340	2285	213	690	500	1610	5	1	42581037	977	-10.34	1.21	12	0.01	-222.00	1889.00	3555	20221201	-35.44	2175	20231020	5.52	3450	-33.48	20230116	2175	5.52	20231020	3555	-35.44	20221201	2175	5.52	20231020	0.31	N	095190	500	212 억		475332	N	N	26	N	00	N
56	20231122	100759	57	100.00	KOSDAQ		금속	N	N	N	N		N	2300	-5	5	-0.22	9020120	3920	9.63	2305	2315	2290	2995	1615	2305	2301.05	1.12	0	-310	2351	2327	2296	2272	2241	2340	2285	213	690	500	1610	5	1	42581037	979	-10.36	1.22	12	0.01	-222.00	1889.00	3555	20221201	-35.30	2175	20231020	5.75	3450	-33.33	20230116	2175	5.75	20231020	3555	-35.30	20221201	2175	5.75	20231020	0.31	N	095190	500	212 억		475332	N	N	26	N	00	N
57	20231122	090720	57	100.00	KOSDAQ		금속	N	N	N	N		N	2305	0	3	0.00	4683850	2037	5.01	2305	2310	2290	2995	1615	2305	2299.39	1.12	0	-306	2351	2327	2296	2272	2241	2340	2285	213	690	500	1610	5	1	42581037	981	-10.38	1.22	12	0.00	-222.00	1889.00	3555	20221201	-35.16	2175	20231020	5.98	3450	-33.19	20230116	2175	5.98	20231020	3555	-35.16	20221201	2175	5.98	20231020	0.31	N	095190	500	212 억		475332	N	N	26	N	00	N
58	20231121	160723	57	100.00	KOSDAQ		금속	N	N	N	N		N	2305	35	2	1.54	93637530	40686	76.82	2265	2320	2265	2950	1590	2270	2301.47	1.11	0	3940	2373	2321	2293	2241	2213	2307	2227	213	680	500	1580	5	1	42581037	981	-10.38	1.22	12	0.10	-222.00	1889.00	3555	20221201	-35.16	2175	20231020	5.98	3450	-33.19	20230116	2175	5.98	20231020	3555	-35.16	20221201	2175	5.98	20231020	0.30	N	095190	500	212 억		471392	N	N	26	N	00	N
59	20231121	150723	57	100.00	KOSDAQ		금속	N	N	N	N		N	2300	30	2	1.32	86097830	37408	70.63	2265	2320	2265	2950	1590	2270	2301.59	1.11	0	2850	2373	2321	2293	2241	2213	2307	2227	213	680	500	1580	5	1	42581037	979	-10.36	1.22	12	0.09	-222.00	1889.00	3555	20221201	-35.30	2175	20231020	5.75	3450	-33.33	20230116	2175	5.75	20231020	3555	-35.30	20221201	2175	5.75	20231020	0.30	N	095190	500	212 억		471392	N	N	100	N	00	N
60	20231121	140716	57	100.00	KOSDAQ		금속	N	N	N	N		N	2300	30	2	1.32	79732065	34646	65.42	2265	2320	2265	2950	1590	2270	2301.34	1.11	0	2417	2373	2321	2293	2241	2213	2307	2227	213	680	500	1580	5	1	42581037	979	-10.36	1.22	12	0.08	-222.00	1889.00	3555	20221201	-35.30	2175	20231020	5.75	3450	-33.33	20230116	2175	5.75	20231020	3555	-35.30	20221201	2175	5.75	20231020	0.30	N	095190	500	212 억		471392	N	N	100	N	00	N
61	20231121	130710	57	100.00	KOSDAQ		금속	N	N	N	N		N	2310	40	2	1.76	58315035	25364	47.89	2265	2320	2265	2950	1590	2270	2299.13	1.11	0	559	2373	2321	2293	2241	2213	2307	2227	213	680	500	1580	5	1	42581037	984	-10.41	1.22	12	0.06	-222.00	1889.00	3555	20221201	-35.02	2175	20231020	6.21	3450	-33.04	20230116	2175	6.21	20231020	3555	-35.02	20221201	2175	6.21	20231020	0.30	N	095190	500	212 억		471392	N	N	100	N	00	N
62	20231121	120707	57	100.00	KOSDAQ		금속	N	N	N	N		N	2300	30	2	1.32	50437105	21943	41.43	2265	2320	2265	2950	1590	2270	2298.55	1.11	0	271	2373	2321	2293	2241	2213	2307	2227	213	680	500	1580	5	1	42581037	979	-10.36	1.22	12	0.05	-222.00	1889.00	3555	20221201	-35.30	2175	20231020	5.75	3450	-33.33	20230116	2175	5.75	20231020	3555	-35.30	20221201	2175	5.75	20231020	0.30	N	095190	500	212 억		471392	N	N	100	N	00	N
63	20231121	110706	57	100.00	KOSDAQ		금속	N	N	N	N		N	2305	35	2	1.54	42782750	18622	35.16	2265	2320	2265	2950	1590	2270	2297.43	1.11	0	-1603	2373	2321	2293	2241	2213	2307	2227	213	680	500	1580	5	1	42581037	981	-10.38	1.22	12	0.04	-222.00	1889.00	3555	20221201	-35.16	2175	20231020	5.98	3450	-33.19	20230116	2175	5.98	20231020	3555	-35.16	20221201	2175	5.98	20231020	0.30	N	095190	500	212 억		471392	N	N	100	N	00	N
64	20231121	100650	57	100.00	KOSDAQ		금속	N	N	N	N		N	2295	25	2	1.10	17662325	7712	14.56	2265	2320	2265	2950	1590	2270	2290.24	1.11	0	-1741	2373	2321	2293	2241	2213	2307	2227	213	680	500	1580	5	1	42581037	977	-10.34	1.21	12	0.02	-222.00	1889.00	3555	20221201	-35.44	2175	20231020	5.52	3450	-33.48	20230116	2175	5.52	20231020	3555	-35.44	20221201	2175	5.52	20231020	0.30	N	095190	500	212 억		471392	N	N	100	N	00	N
65	20231121	090659	57	100.00	KOSDAQ		금속	N	N	N	N		N	2320	50	2	2.20	6684590	2929	5.53	2265	2320	2265	2950	1590	2270	2282.21	1.11	0	-333	2373	2321	2293	2241	2213	2307	2227	213	680	500	1580	5	1	42581037	988	-10.45	1.23	12	0.01	-222.00	1889.00	3555	20221201	-34.74	2175	20231020	6.67	3450	-32.75	20230116	2175	6.67	20231020	3555	-34.74	20221201	2175	6.67	20231020	0.30	N	095190	500	212 억		471392	N	N	100	N	00	N
66	20231120	160705	57	100.00	KOSDAQ		금속	N	N	N	N		N	2270	5	2	0.22	119470645	52127	253.09	2345	2345	2265	2940	1590	2265	2291.92	1.11	0	-2882	2301	2282	2266	2247	2231	2275	2240	213	675	500	1580	5	1	42581037	967	-10.23	1.20	12	0.12	-222.00	1889.00	3555	20221201	-36.15	2175	20231020	4.37	3450	-34.20	20230116	2175	4.37	20231020	3555	-36.15	20221201	2175	4.37	20231020	0.30	N	095190	500	212 억		472815	N	N	100	N	00	N
67	20231120	150710	57	100.00	KOSDAQ		금속	N	N	N	N		N	2290	25	2	1.10	99647225	43412	210.78	2345	2345	2265	2940	1590	2265	2295.39	1.11	0	-3005	2301	2282	2266	2247	2231	2275	2240	213	675	500	1580	5	1	42581037	975	-10.32	1.21	12	0.10	-222.00	1889.00	3555	20221201	-35.58	2175	20231020	5.29	3450	-33.62	20230116	2175	5.29	20231020	3555	-35.58	20221201	2175	5.29	20231020	0.30	N	095190	500	212 억		472815	N	N	474	N	00	N
68	20231120	140709	57	100.00	KOSDAQ		금속	N	N	N	N		N	2280	15	2	0.66	96628875	42088	204.35	2345	2345	2265	2940	1590	2265	2295.89	1.11	0	-3042	2301	2282	2266	2247	2231	2275	2240	213	675	500	1580	5	1	42581037	971	-10.27	1.21	12	0.10	-222.00	1889.00	3555	20221201	-35.86	2175	20231020	4.83	3450	-33.91	20230116	2175	4.83	20231020	3555	-35.86	20221201	2175	4.83	20231020	0.30	N	095190	500	212 억		472815	N	N	474	N	00	N
69	20231120	130704	57	100.00	KOSDAQ		금속	N	N	N	N		N	2275	10	2	0.44	92903935	40452	196.41	2345	2345	2265	2940	1590	2265	2296.66	1.11	0	-3679	2301	2282	2266	2247	2231	2275	2240	213	675	500	1580	5	1	42581037	969	-10.25	1.20	12	0.10	-222.00	1889.00	3555	20221201	-36.01	2175	20231020	4.60	3450	-34.06	20230116	2175	4.60	20231020	3555	-36.01	20221201	2175	4.60	20231020	0.30	N	095190	500	212 억		472815	N	N	474	N	00	N
70	20231120	120706	57	100.00	KOSDAQ		금속	N	N	N	N		N	2290	25	2	1.10	88346495	38452	186.70	2345	2345	2265	2940	1590	2265	2297.59	1.11	0	-3899	2301	2282	2266	2247	2231	2275	2240	213	675	500	1580	5	1	42581037	975	-10.32	1.21	12	0.09	-222.00	1889.00	3555	20221201	-35.58	2175	20231020	5.29	3450	-33.62	20230116	2175	5.29	20231020	3555	-35.58	20221201	2175	5.29	20231020	0.30	N	095190	500	212 억		472815	N	N	474	N	00	N
71	20231120	110705	57	100.00	KOSDAQ		금속	N	N	N	N		N	2305	40	2	1.77	64539880	28079	136.33	2345	2345	2265	2940	1590	2265	2298.53	1.11	0	-4396	2301	2282	2266	2247	2231	2275	2240	213	675	500	1580	5	1	42581037	981	-10.38	1.22	12	0.07	-222.00	1889.00	3555	20221201	-35.16	2175	20231020	5.98	3450	-33.19	20230116	2175	5.98	20231020	3555	-35.16	20221201	2175	5.98	20231020	0.30	N	095190	500	212 억		472815	N	N	474	N	00	N
72	20231120	100702	57	100.00	KOSDAQ		금속	N	N	N	N		N	2275	10	2	0.44	39366135	17114	83.09	2345	2345	2265	2940	1590	2265	2300.26	1.11	0	-4248	2301	2282	2266	2247	2231	2275	2240	213	675	500	1580	5	1	42581037	969	-10.25	1.20	12	0.04	-222.00	1889.00	3555	20221201	-36.01	2175	20231020	4.60	3450	-34.06	20230116	2175	4.60	20231020	3555	-36.01	20221201	2175	4.60	20231020	0.30	N	095190	500	212 억		472815	N	N	474	N	00	N
73	20231120	090708	57	100.00	KOSDAQ		금속	N	N	N	N		N	2280	15	2	0.66	21475605	9246	44.89	2345	2345	2270	2940	1590	2265	2322.78	1.11	0	-4291	2301	2282	2266	2247	2231	2275	2240	213	675	500	1580	5	1	42581037	971	-10.27	1.21	12	0.02	-222.00	1889.00	3555	20221201	-35.86	2175	20231020	4.83	3450	-33.91	20230116	2175	4.83	20231020	3555	-35.86	20221201	2175	4.83	20231020	0.30	N	095190	500	212 억		472815	N	N	474	N	00	N
74	20231117	160722	57	100.00	KOSDAQ		금속	N	N	N	N		N	2265	-20	5	-0.88	46667945	20588	38.73	2275	2285	2250	2970	1600	2285	2266.75	1.12	0	-2074	2341	2312	2296	2267	2251	2305	2260	213	685	500	1590	5	1	42581037	964	-10.20	1.20	12	0.05	-222.00	1889.00	3555	20221201	-36.29	2175	20231020	4.14	3450	-34.35	20230116	2175	4.14	20231020	3555	-36.29	20221201	2175	4.14	20231020	0.28	N	095190	500	212 억		474889	N	N	474	N	00	N
75	20231117	150727	57	100.00	KOSDAQ		금속	N	N	N	N		N	2270	-15	5	-0.66	41683690	18391	34.60	2275	2285	2250	2970	1600	2285	2266.53	1.12	0	-2084	2341	2312	2296	2267	2251	2305	2260	213	685	500	1590	5	1	42581037	967	-10.23	1.20	12	0.04	-222.00	1889.00	3555	20221201	-36.15	2175	20231020	4.37	3450	-34.20	20230116	2175	4.37	20231020	3555	-36.15	20221201	2175	4.37	20231020	0.28	N	095190	500	212 억		474889	N	N	62	N	00	N
76	20231117	140723	57	100.00	KOSDAQ		금속	N	N	N	N		N	2270	-15	5	-0.66	36552120	16128	30.34	2275	2285	2250	2970	1600	2285	2266.38	1.12	0	-2138	2341	2312	2296	2267	2251	2305	2260	213	685	500	1590	5	1	42581037	967	-10.23	1.20	12	0.04	-222.00	1889.00	3555	20221201	-36.15	2175	20231020	4.37	3450	-34.20	20230116	2175	4.37	20231020	3555	-36.15	20221201	2175	4.37	20231020	0.28	N	095190	500	212 억		474889	N	N	62	N	00	N
77	20231117	130722	57	100.00	KOSDAQ		금속	N	N	N	N		N	2270	-15	5	-0.66	28550645	12599	23.70	2275	2285	2250	2970	1600	2285	2266.10	1.12	0	-2138	2341	2312	2296	2267	2251	2305	2260	213	685	500	1590	5	1	42581037	967	-10.23	1.20	12	0.03	-222.00	1889.00	3555	20221201	-36.15	2175	20231020	4.37	3450	-34.20	20230116	2175	4.37	20231020	3555	-36.15	20221201	2175	4.37	20231020	0.28	N	095190	500	212 억		474889	N	N	62	N	00	N
78	20231117	120723	57	100.00	KOSDAQ		금속	N	N	N	N		N	2270	-15	5	-0.66	27813105	12274	23.09	2275	2285	2250	2970	1600	2285	2266.02	1.12	0	-2138	2341	2312	2296	2267	2251	2305	2260	213	685	500	1590	5	1	42581037	967	-10.23	1.20	12	0.03	-222.00	1889.00	3555	20221201	-36.15	2175	20231020	4.37	3450	-34.20	20230116	2175	4.37	20231020	3555	-36.15	20221201	2175	4.37	20231020	0.28	N	095190	500	212 억		474889	N	N	62	N	00	N
79	20231117	110726	57	100.00	KOSDAQ		금속	N	N	N	N		N	2270	-15	5	-0.66	26510125	11700	22.01	2275	2285	2250	2970	1600	2285	2265.82	1.12	0	-2025	2341	2312	2296	2267	2251	2305	2260	213	685	500	1590	5	1	42581037	967	-10.23	1.20	12	0.03	-222.00	1889.00	3555	20221201	-36.15	2175	20231020	4.37	3450	-34.20	20230116	2175	4.37	20231020	3555	-36.15	20221201	2175	4.37	20231020	0.28	N	095190	500	212 억		474889	N	N	62	N	00	N
80	20231117	100723	57	100.00	KOSDAQ		금속	N	N	N	N		N	2275	-10	5	-0.44	6477505	2844	5.35	2275	2285	2270	2970	1600	2285	2277.60	1.12	0	-336	2341	2312	2296	2267	2251	2305	2260	213	685	500	1590	5	1	42581037	969	-10.25	1.20	12	0.01	-222.00	1889.00	3555	20221201	-36.01	2175	20231020	4.60	3450	-34.06	20230116	2175	4.60	20231020	3555	-36.01	20221201	2175	4.60	20231020	0.28	N	095190	500	212 억		474889	N	N	62	N	00	N
81	20231117	090725	57	100.00	KOSDAQ		금속	N	N	N	N		N	2280	-5	5	-0.22	769040	338	0.64	2275	2280	2275	2970	1600	2285	2275.27	1.12	0	249	2341	2312	2296	2267	2251	2305	2260	213	685	500	1590	5	1	42581037	971	-10.27	1.21	12	0.00	-222.00	1889.00	3555	20221201	-35.86	2175	20231020	4.83	3450	-33.91	20230116	2175	4.83	20231020	3555	-35.86	20221201	2175	4.83	20231020	0.28	N	095190	500	212 억		474889	N	N	62	N	00	N
82	20231116	160724	57	100.00	KOSDAQ		금속	N	N	N	N		N	2285	-15	5	-0.65	115772470	50473	93.60	2300	2325	2280	2990	1610	2300	2293.75	1.12	0	-3250	2346	2322	2301	2277	2256	2335	2290	213	690	500	1610	5	1	42581037	973	-10.29	1.21	12	0.12	-222.00	1889.00	3555	20221201	-35.72	2175	20231020	5.06	3450	-33.77	20230116	2175	5.06	20231020	3555	-35.72	20221201	2175	5.06	20231020	0.28	N	095190	500	212 억		478139	N	N	56	N	00	N
83	20231116	150720	57	100.00	KOSDAQ		금속	N	N	N	N		N	2295	-5	5	-0.22	43002155	18658	34.60	2300	2325	2290	2990	1610	2300	2304.76	1.12	0	-7052	2346	2322	2301	2277	2256	2335	2290	213	690	500	1610	5	1	42581037	977	-10.34	1.21	12	0.04	-222.00	1889.00	3555	20221201	-35.44	2175	20231020	5.52	3450	-33.48	20230116	2175	5.52	20231020	3555	-35.44	20221201	2175	5.52	20231020	0.28	N	095190	500	212 억		478139	N	N	56	N	00	N
84	20231116	140658	57	100.00	KOSDAQ		금속	N	N	N	N		N	2300	0	3	0.00	26710380	11573	21.46	2300	2325	2290	2990	1610	2300	2307.99	1.12	0	-2727	2346	2322	2301	2277	2256	2335	2290	213	690	500	1610	5	1	42581037	979	-10.36	1.22	12	0.03	-222.00	1889.00	3555	20221201	-35.30	2175	20231020	5.75	3450	-33.33	20230116	2175	5.75	20231020	3555	-35.30	20221201	2175	5.75	20231020	0.28	N	095190	500	212 억		478139	N	N	56	N	00	N
85	20231116	130718	57	100.00	KOSDAQ		금속	N	N	N	N		N	2305	5	2	0.22	12447520	5399	10.01	2300	2325	2290	2990	1610	2300	2305.52	1.12	0	-1946	2346	2322	2301	2277	2256	2335	2290	213	690	500	1610	5	1	42581037	981	-10.38	1.22	12	0.01	-222.00	1889.00	3555	20221201	-35.16	2175	20231020	5.98	3450	-33.19	20230116	2175	5.98	20231020	3555	-35.16	20221201	2175	5.98	20231020	0.28	N	095190	500	212 억		478139	N	N	56	N	00	N
86	20231116	120721	57	100.00	KOSDAQ		금속	N	N	N	N		N	2310	10	2	0.43	11986195	5199	9.64	2300	2325	2290	2990	1610	2300	2305.48	1.12	0	-1946	2346	2322	2301	2277	2256	2335	2290	213	690	500	1610	5	1	42581037	984	-10.41	1.22	12	0.01	-222.00	1889.00	3555	20221201	-35.02	2175	20231020	6.21	3450	-33.04	20230116	2175	6.21	20231020	3555	-35.02	20221201	2175	6.21	20231020	0.28	N	095190	500	212 억		478139	N	N	56	N	00	N
87	20231116	110719	57	100.00	KOSDAQ		금속	N	N	N	N		N	2305	5	2	0.22	9646075	4185	7.76	2300	2325	2290	2990	1610	2300	2304.92	1.12	0	-1946	2346	2322	2301	2277	2256	2335	2290	213	690	500	1610	5	1	42581037	981	-10.38	1.22	12	0.01	-222.00	1889.00	3555	20221201	-35.16	2175	20231020	5.98	3450	-33.19	20230116	2175	5.98	20231020	3555	-35.16	20221201	2175	5.98	20231020	0.28	N	095190	500	212 억		478139	N	N	56	N	00	N
88	20231116	100719	57	100.00	KOSDAQ		금속	N	N	N	N		N	2325	25	2	1.09	41545	18	0.03	2300	2325	2300	2990	1610	2300	2308.06	1.12	0	-5	2346	2322	2301	2277	2256	2335	2290	213	690	500	1610	5	1	42581037	990	-10.47	1.23	12	0.00	-222.00	1889.00	3555	20221201	-34.60	2175	20231020	6.90	3450	-32.61	20230116	2175	6.90	20231020	3555	-34.60	20221201	2175	6.90	20231020	0.28	N	095190	500	212 억		478139	N	N	56	N	00	N
89	20231116	090720	57	100.00	KOSDAQ		금속	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	1.12	0	0	2346	2322	2301	2277	2256	2335	2290	213	690	500	1610	5	1	42581037	979	-10.36	1.22	12	0.00	-222.00	1889.00	3555	20221201	-35.30	2175	20231020	5.75	3450	-33.33	20230116	2175	5.75	20231020	3555	-35.30	20221201	2175	5.75	20231020	0.28	N	095190	500	212 억		478139	N	N	56	N	00	N
90	20231115	160633	57	100.00	KOSDAQ		금속	N	N	N	N		N	2300	20	2	0.88	123801760	53925	187.12	2285	2325	2280	2960	1600	2280	2295.81	1.10	0	9319	2326	2302	2271	2247	2216	2315	2260	213	680	500	1590	5	1	42581037	979	-10.36	1.22	12	0.13	-222.00	1889.00	3555	20221201	-35.30	2175	20231020	5.75	3450	-33.33	20230116	2175	5.75	20231020	3555	-35.30	20221201	2175	5.75	20231020	0.29	N	095190	500	212 억		467336	N	N	56	N	00	N
91	20231115	150729	57	100.00	KOSDAQ		금속	N	N	N	N		N	2295	15	2	0.66	113153460	49278	171.00	2285	2325	2280	2960	1600	2280	2296.23	1.10	0	8778	2326	2302	2271	2247	2216	2315	2260	213	680	500	1590	5	1	42581037	977	-10.34	1.21	12	0.12	-222.00	1889.00	3555	20221201	-35.44	2175	20231020	5.52	3450	-33.48	20230116	2175	5.52	20231020	3555	-35.44	20221201	2175	5.52	20231020	0.29	N	095190	500	212 억		467336	N	N	48	N	00	N
92	20231115	140728	57	100.00	KOSDAQ		금속	N	N	N	N		N	2300	20	2	0.88	82691975	36017	124.98	2285	2325	2280	2960	1600	2280	2295.92	1.10	0	6737	2326	2302	2271	2247	2216	2315	2260	213	680	500	1590	5	1	42581037	979	-10.36	1.22	12	0.08	-222.00	1889.00	3555	20221201	-35.30	2175	20231020	5.75	3450	-33.33	20230116	2175	5.75	20231020	3555	-35.30	20221201	2175	5.75	20231020	0.29	N	095190	500	212 억		467336	N	N	48	N	00	N
93	20231115	130730	57	100.00	KOSDAQ		금속	N	N	N	N		N	2300	20	2	0.88	66177250	28841	100.08	2285	2325	2280	2960	1600	2280	2294.55	1.10	0	6751	2326	2302	2271	2247	2216	2315	2260	213	680	500	1590	5	1	42581037	979	-10.36	1.22	12	0.07	-222.00	1889.00	3555	20221201	-35.30	2175	20231020	5.75	3450	-33.33	20230116	2175	5.75	20231020	3555	-35.30	20221201	2175	5.75	20231020	0.29	N	095190	500	212 억		467336	N	N	48	N	00	N
94	20231115	120732	57	100.00	KOSDAQ		금속	N	N	N	N		N	2290	10	2	0.44	50984985	22229	77.14	2285	2325	2280	2960	1600	2280	2293.62	1.10	0	3755	2326	2302	2271	2247	2216	2315	2260	213	680	500	1590	5	1	42581037	975	-10.32	1.21	12	0.05	-222.00	1889.00	3555	20221201	-35.58	2175	20231020	5.29	3450	-33.62	20230116	2175	5.29	20231020	3555	-35.58	20221201	2175	5.29	20231020	0.29	N	095190	500	212 억		467336	N	N	48	N	00	N
95	20231115	110739	57	100.00	KOSDAQ		금속	N	N	N	N		N	2295	15	2	0.66	47643645	20771	72.08	2285	2325	2280	2960	1600	2280	2293.76	1.10	0	3755	2326	2302	2271	2247	2216	2315	2260	213	680	500	1590	5	1	42581037	977	-10.34	1.21	12	0.05	-222.00	1889.00	3555	20221201	-35.44	2175	20231020	5.52	3450	-33.48	20230116	2175	5.52	20231020	3555	-35.44	20221201	2175	5.52	20231020	0.29	N	095190	500	212 억		467336	N	N	48	N	00	N
96	20231115	100733	57	100.00	KOSDAQ		금속	N	N	N	N		N	2290	10	2	0.44	33853780	14739	51.15	2285	2325	2280	2960	1600	2280	2296.88	1.10	0	865	2326	2302	2271	2247	2216	2315	2260	213	680	500	1590	5	1	42581037	975	-10.32	1.21	12	0.03	-222.00	1889.00	3555	20221201	-35.58	2175	20231020	5.29	3450	-33.62	20230116	2175	5.29	20231020	3555	-35.58	20221201	2175	5.29	20231020	0.29	N	095190	500	212 억		467336	N	N	48	N	00	N
97	20231115	090724	57	100.00	KOSDAQ		금속	N	N	N	N		N	2300	20	2	0.88	1530970	667	2.31	2285	2305	2285	2960	1600	2280	2295.31	1.10	0	3	2326	2302	2271	2247	2216	2315	2260	213	680	500	1590	5	1	42581037	979	-10.36	1.22	12	0.00	-222.00	1889.00	3555	20221201	-35.30	2175	20231020	5.75	3450	-33.33	20230116	2175	5.75	20231020	3555	-35.30	20221201	2175	5.75	20231020	0.29	N	095190	500	212 억		467336	N	N	48	N	00	N
98	20231114	160716	57	100.00	KOSDAQ		금속	N	N	N	N		N	2280	35	2	1.56	65238590	28776	57.65	2245	2295	2240	2915	1575	2245	2267.12	1.09	0	3585	2411	2327	2286	2202	2161	2307	2182	213	670	500	1570	5	1	42581037	971	-10.27	1.21	12	0.07	-222.00	1889.00	3555	20221201	-35.86	2175	20231020	4.83	3450	-33.91	20230116	2175	4.83	20231020	3555	-35.86	20221201	2175	4.83	20231020	0.29	N	095190	500	212 억		463751	N	N	48	N	00	N
99	20231114	150718	57	100.00	KOSDAQ		금속	N	N	N	N		N	2275	30	2	1.34	62441110	27549	55.19	2245	2295	2240	2915	1575	2245	2266.55	1.09	0	3585	2411	2327	2286	2202	2161	2307	2182	213	670	500	1570	5	1	42581037	969	-10.25	1.20	12	0.06	-222.00	1889.00	3555	20221201	-36.01	2175	20231020	4.60	3450	-34.06	20230116	2175	4.60	20231020	3555	-36.01	20221201	2175	4.60	20231020	0.29	N	095190	500	212 억		463751	N	N	13	N	00	N
100	20231114	140718	57	100.00	KOSDAQ		금속	N	N	N	N		N	2280	35	2	1.56	58059515	25621	51.33	2245	2295	2240	2915	1575	2245	2266.09	1.09	0	2888	2411	2327	2286	2202	2161	2307	2182	213	670	500	1570	5	1	42581037	971	-10.27	1.21	12	0.06	-222.00	1889.00	3555	20221201	-35.86	2175	20231020	4.83	3450	-33.91	20230116	2175	4.83	20231020	3555	-35.86	20221201	2175	4.83	20231020	0.29	N	095190	500	212 억		463751	N	N	13	N	00	N
101	20231114	130720	57	100.00	KOSDAQ		금속	N	N	N	N		N	2270	25	2	1.11	45652020	20177	40.42	2245	2295	2240	2915	1575	2245	2262.58	1.09	0	2898	2411	2327	2286	2202	2161	2307	2182	213	670	500	1570	5	1	42581037	967	-10.23	1.20	12	0.05	-222.00	1889.00	3555	20221201	-36.15	2175	20231020	4.37	3450	-34.20	20230116	2175	4.37	20231020	3555	-36.15	20221201	2175	4.37	20231020	0.29	N	095190	500	212 억		463751	N	N	13	N	00	N
102	20231114	120720	57	100.00	KOSDAQ		금속	N	N	N	N		N	2260	15	2	0.67	39746510	17568	35.20	2245	2295	2240	2915	1575	2245	2262.44	1.09	0	1978	2411	2327	2286	2202	2161	2307	2182	213	670	500	1570	5	1	42581037	962	-10.18	1.20	12	0.04	-222.00	1889.00	3555	20221201	-36.43	2175	20231020	3.91	3450	-34.49	20230116	2175	3.91	20231020	3555	-36.43	20221201	2175	3.91	20231020	0.29	N	095190	500	212 억		463751	N	N	13	N	00	N
103	20231114	110728	57	100.00	KOSDAQ		금속	N	N	N	N		N	2250	5	2	0.22	29069635	12849	25.74	2245	2295	2240	2915	1575	2245	2262.40	1.09	0	809	2411	2327	2286	2202	2161	2307	2182	213	670	500	1570	5	1	42581037	958	-10.14	1.19	12	0.03	-222.00	1889.00	3555	20221201	-36.71	2175	20231020	3.45	3450	-34.78	20230116	2175	3.45	20231020	3555	-36.71	20221201	2175	3.45	20231020	0.29	N	095190	500	212 억		463751	N	N	13	N	00	N
104	20231114	100720	57	100.00	KOSDAQ		금속	N	N	N	N		N	2280	35	2	1.56	4738145	2083	4.17	2245	2295	2240	2915	1575	2245	2274.67	1.09	0	-126	2411	2327	2286	2202	2161	2307	2182	213	670	500	1570	5	1	42581037	971	-10.27	1.21	12	0.00	-222.00	1889.00	3555	20221201	-35.86	2175	20231020	4.83	3450	-33.91	20230116	2175	4.83	20231020	3555	-35.86	20221201	2175	4.83	20231020	0.29	N	095190	500	212 억		463751	N	N	13	N	00	N
105	20231114	090713	57	100.00	KOSDAQ		금속	N	N	N	N		N	2260	15	2	0.67	738935	329	0.66	2245	2260	2240	2915	1575	2245	2246.00	1.09	0	-1	2411	2327	2286	2202	2161	2307	2182	213	670	500	1570	5	1	42581037	962	-10.18	1.20	12	0.00	-222.00	1889.00	3555	20221201	-36.43	2175	20231020	3.91	3450	-34.49	20230116	2175	3.91	20231020	3555	-36.43	20221201	2175	3.91	20231020	0.29	N	095190	500	212 억		463751	N	N	13	N	00	N
106	20231113	160708	57	100.00	KOSDAQ		금속	N	N	N	N		N	2245	-15	5	-0.66	113748295	49905	174.65	2370	2370	2245	2935	1585	2260	2279.50	1.11	0	-6330	2316	2287	2261	2232	2206	2302	2247	213	675	500	1580	5	1	42581037	956	-10.11	1.19	12	0.12	-222.00	1889.00	3555	20221201	-36.85	2175	20231020	3.22	3450	-34.93	20230116	2175	3.22	20231020	3555	-36.85	20221201	2175	3.22	20231020	0.28	N	095190	500	212 억		471108	N	N	13	N	00	N
107	20231113	150706	57	100.00	KOSDAQ		금속	N	N	N	N		N	2260	0	3	0.00	103711250	45449	159.05	2370	2370	2250	2935	1585	2260	2281.93	1.11	0	-6286	2316	2287	2261	2232	2206	2302	2247	213	675	500	1580	5	1	42581037	962	-10.18	1.20	12	0.11	-222.00	1889.00	3555	20221201	-36.43	2175	20231020	3.91	3450	-34.49	20230116	2175	3.91	20231020	3555	-36.43	20221201	2175	3.91	20231020	0.28	N	095190	500	212 억		471108	N	N	8	N	00	N
108	20231113	140705	57	100.00	KOSDAQ		금속	N	N	N	N		N	2275	15	2	0.66	94488810	41372	144.78	2370	2370	2250	2935	1585	2260	2283.88	1.11	0	-6296	2316	2287	2261	2232	2206	2302	2247	213	675	500	1580	5	1	42581037	969	-10.25	1.20	12	0.10	-222.00	1889.00	3555	20221201	-36.01	2175	20231020	4.60	3450	-34.06	20230116	2175	4.60	20231020	3555	-36.01	20221201	2175	4.60	20231020	0.28	N	095190	500	212 억		471108	N	N	8	N	00	N
109	20231113	130704	57	100.00	KOSDAQ		금속	N	N	N	N		N	2265	5	2	0.22	70116715	30704	107.45	2370	2370	2250	2935	1585	2260	2283.63	1.11	0	-5851	2316	2287	2261	2232	2206	2302	2247	213	675	500	1580	5	1	42581037	964	-10.20	1.20	12	0.07	-222.00	1889.00	3555	20221201	-36.29	2175	20231020	4.14	3450	-34.35	20230116	2175	4.14	20231020	3555	-36.29	20221201	2175	4.14	20231020	0.28	N	095190	500	212 억		471108	N	N	8	N	00	N
110	20231113	120704	57	100.00	KOSDAQ		금속	N	N	N	N		N	2260	0	3	0.00	54141920	23635	82.71	2370	2370	2260	2935	1585	2260	2290.75	1.11	0	-4005	2316	2287	2261	2232	2206	2302	2247	213	675	500	1580	5	1	42581037	962	-10.18	1.20	12	0.06	-222.00	1889.00	3555	20221201	-36.43	2175	20231020	3.91	3450	-34.49	20230116	2175	3.91	20231020	3555	-36.43	20221201	2175	3.91	20231020	0.28	N	095190	500	212 억		471108	N	N	8	N	00	N
111	20231113	110702	57	100.00	KOSDAQ		금속	N	N	N	N		N	2260	0	3	0.00	48120325	20978	73.41	2370	2370	2260	2935	1585	2260	2293.85	1.11	0	-3024	2316	2287	2261	2232	2206	2302	2247	213	675	500	1580	5	1	42581037	962	-10.18	1.20	12	0.05	-222.00	1889.00	3555	20221201	-36.43	2175	20231020	3.91	3450	-34.49	20230116	2175	3.91	20231020	3555	-36.43	20221201	2175	3.91	20231020	0.28	N	095190	500	212 억		471108	N	N	8	N	00	N
112	20231113	100700	57	100.00	KOSDAQ		금속	N	N	N	N		N	2285	25	2	1.11	39396040	17138	59.98	2370	2370	2270	2935	1585	2260	2298.75	1.11	0	-3068	2316	2287	2261	2232	2206	2302	2247	213	675	500	1580	5	1	42581037	973	-10.29	1.21	12	0.04	-222.00	1889.00	3555	20221201	-35.72	2175	20231020	5.06	3450	-33.77	20230116	2175	5.06	20231020	3555	-35.72	20221201	2175	5.06	20231020	0.28	N	095190	500	212 억		471108	N	N	8	N	00	N
113	20231113	090706	57	100.00	KOSDAQ		금속	N	N	N	N		N	2290	30	2	1.33	6615585	2858	10.00	2370	2370	2270	2935	1585	2260	2314.76	1.11	0	-703	2316	2287	2261	2232	2206	2302	2247	213	675	500	1580	5	1	42581037	975	-10.32	1.21	12	0.01	-222.00	1889.00	3555	20221201	-35.58	2175	20231020	5.29	3450	-33.62	20230116	2175	5.29	20231020	3555	-35.58	20221201	2175	5.29	20231020	0.28	N	095190	500	212 억		471108	N	N	8	N	00	N
114	20231110	160721	57	100.00	KOSDAQ		금속	N	N	N	N		N	2260	-20	5	-0.88	64306615	28575	59.35	2250	2290	2235	2960	1600	2280	2249.89	1.11	0	-112	2323	2301	2278	2256	2233	2312	2267	213	680	500	1590	5	1	42581037	962	-10.18	1.20	12	0.07	-222.00	1889.00	3555	20221201	-36.43	2175	20231020	3.91	3450	-34.49	20230116	2175	3.91	20231020	3555	-36.43	20221201	2175	3.91	20231020	0.28	N	095190	500	212 억		471220	N	N	8	N	00	N
115	20231110	150717	57	100.00	KOSDAQ		금속	N	N	N	N		N	2260	-20	5	-0.88	63927535	28407	59.00	2250	2290	2235	2960	1600	2280	2249.85	1.11	0	-112	2323	2301	2278	2256	2233	2312	2267	213	680	500	1590	5	1	42581037	962	-10.18	1.20	12	0.07	-222.00	1889.00	3555	20221201	-36.43	2175	20231020	3.91	3450	-34.49	20230116	2175	3.91	20231020	3555	-36.43	20221201	2175	3.91	20231020	0.28	N	095190	500	212 억		471220	N	N	9	N	00	N
116	20231110	140709	57	100.00	KOSDAQ		금속	N	N	N	N		N	2265	-15	5	-0.66	52487605	23328	48.45	2250	2290	2235	2960	1600	2280	2249.28	1.11	0	375	2323	2301	2278	2256	2233	2312	2267	213	680	500	1590	5	1	42581037	964	-10.20	1.20	12	0.05	-222.00	1889.00	3555	20221201	-36.29	2175	20231020	4.14	3450	-34.35	20230116	2175	4.14	20231020	3555	-36.29	20221201	2175	4.14	20231020	0.28	N	095190	500	212 억		471220	N	N	9	N	00	N
117	20231110	130710	57	100.00	KOSDAQ		금속	N	N	N	N		N	2255	-25	5	-1.10	52424190	23300	48.40	2250	2290	2235	2960	1600	2280	2249.26	1.11	0	376	2323	2301	2278	2256	2233	2312	2267	213	680	500	1590	5	1	42581037	960	-10.16	1.19	12	0.05	-222.00	1889.00	3555	20221201	-36.57	2175	20231020	3.68	3450	-34.64	20230116	2175	3.68	20231020	3555	-36.57	20221201	2175	3.68	20231020	0.28	N	095190	500	212 억		471220	N	N	9	N	00	N
118	20231110	120713	57	100.00	KOSDAQ		금속	N	N	N	N		N	2265	-15	5	-0.66	49804885	22143	45.99	2250	2290	2235	2960	1600	2280	2248.48	1.11	0	387	2323	2301	2278	2256	2233	2312	2267	213	680	500	1590	5	1	42581037	964	-10.20	1.20	12	0.05	-222.00	1889.00	3555	20221201	-36.29	2175	20231020	4.14	3450	-34.35	20230116	2175	4.14	20231020	3555	-36.29	20221201	2175	4.14	20231020	0.28	N	095190	500	212 억		471220	N	N	9	N	00	N
119	20231110	110703	57	100.00	KOSDAQ		금속	N	N	N	N		N	2250	-30	5	-1.32	46428720	20637	42.87	2250	2290	2240	2960	1600	2280	2248.97	1.11	0	21	2323	2301	2278	2256	2233	2312	2267	213	680	500	1590	5	1	42581037	958	-10.14	1.19	12	0.05	-222.00	1889.00	3555	20221201	-36.71	2175	20231020	3.45	3450	-34.78	20230116	2175	3.45	20231020	3555	-36.71	20221201	2175	3.45	20231020	0.28	N	095190	500	212 억		471220	N	N	9	N	00	N
120	20231110	100711	57	100.00	KOSDAQ		금속	N	N	N	N		N	2255	-25	5	-1.10	22203080	9845	20.45	2250	2290	2240	2960	1600	2280	2253.84	1.11	0	-799	2323	2301	2278	2256	2233	2312	2267	213	680	500	1590	5	1	42581037	960	-10.16	1.19	12	0.02	-222.00	1889.00	3555	20221201	-36.57	2175	20231020	3.68	3450	-34.64	20230116	2175	3.68	20231020	3555	-36.57	20221201	2175	3.68	20231020	0.28	N	095190	500	212 억		471220	N	N	9	N	00	N
121	20231110	090658	57	100.00	KOSDAQ		금속	N	N	N	N		N	2275	-5	5	-0.22	6604320	2905	6.03	2250	2290	2250	2960	1600	2280	2271.95	1.11	0	106	2323	2301	2278	2256	2233	2312	2267	213	680	500	1590	5	1	42581037	969	-10.25	1.20	12	0.01	-222.00	1889.00	3555	20221201	-36.01	2175	20231020	4.60	3450	-34.06	20230116	2175	4.60	20231020	3555	-36.01	20221201	2175	4.60	20231020	0.28	N	095190	500	212 억		471220	N	N	9	N	00	N
122	20231109	160652	57	100.00	KOSDAQ		금속	N	N	N	N		N	2280	20	2	0.88	109086070	48033	149.93	2265	2300	2255	2935	1585	2260	2271.07	1.08	0	10200	2320	2290	2270	2240	2220	2280	2230	213	675	500	1580	5	1	42581037	971	-10.27	1.21	12	0.11	-222.00	1889.00	3555	20221201	-35.86	2175	20231020	4.83	3450	-33.91	20230116	2175	4.83	20231020	3555	-35.86	20221201	2175	4.83	20231020	0.28	N	095190	500	212 억		461020	N	N	9	N	00	N
123	20231109	150652	57	100.00	KOSDAQ		금속	N	N	N	N		N	2260	0	3	0.00	103792850	45700	142.65	2265	2300	2255	2935	1585	2260	2271.18	1.08	0	10200	2320	2290	2270	2240	2220	2280	2230	213	675	500	1580	5	1	42581037	962	-10.18	1.20	12	0.11	-222.00	1889.00	3555	20221201	-36.43	2175	20231020	3.91	3450	-34.49	20230116	2175	3.91	20231020	3555	-36.43	20221201	2175	3.91	20231020	0.28	N	095190	500	212 억		461020	N	N	2	N	00	N
124	20231109	140650	57	100.00	KOSDAQ		금속	N	N	N	N		N	2265	5	2	0.22	81831200	35982	112.31	2265	2300	2255	2935	1585	2260	2274.23	1.08	0	5867	2320	2290	2270	2240	2220	2280	2230	213	675	500	1580	5	1	42581037	964	-10.20	1.20	12	0.08	-222.00	1889.00	3555	20221201	-36.29	2175	20231020	4.14	3450	-34.35	20230116	2175	4.14	20231020	3555	-36.29	20221201	2175	4.14	20231020	0.28	N	095190	500	212 억		461020	N	N	2	N	00	N
125	20231109	130653	57	100.00	KOSDAQ		금속	N	N	N	N		N	2280	20	2	0.88	64003745	28126	87.79	2265	2300	2255	2935	1585	2260	2275.61	1.08	0	6362	2320	2290	2270	2240	2220	2280	2230	213	675	500	1580	5	1	42581037	971	-10.27	1.21	12	0.07	-222.00	1889.00	3555	20221201	-35.86	2175	20231020	4.83	3450	-33.91	20230116	2175	4.83	20231020	3555	-35.86	20221201	2175	4.83	20231020	0.28	N	095190	500	212 억		461020	N	N	2	N	00	N
126	20231109	120657	57	100.00	KOSDAQ		금속	N	N	N	N		N	2270	10	2	0.44	55325905	24318	75.91	2265	2300	2255	2935	1585	2260	2275.10	1.08	0	6661	2320	2290	2270	2240	2220	2280	2230	213	675	500	1580	5	1	42581037	967	-10.23	1.20	12	0.06	-222.00	1889.00	3555	20221201	-36.15	2175	20231020	4.37	3450	-34.20	20230116	2175	4.37	20231020	3555	-36.15	20221201	2175	4.37	20231020	0.28	N	095190	500	212 억		461020	N	N	2	N	00	N
127	20231109	110655	57	100.00	KOSDAQ		금속	N	N	N	N		N	2270	10	2	0.44	44992550	19785	61.76	2265	2300	2255	2935	1585	2260	2274.07	1.08	0	5008	2320	2290	2270	2240	2220	2280	2230	213	675	500	1580	5	1	42581037	967	-10.23	1.20	12	0.05	-222.00	1889.00	3555	20221201	-36.15	2175	20231020	4.37	3450	-34.20	20230116	2175	4.37	20231020	3555	-36.15	20221201	2175	4.37	20231020	0.28	N	095190	500	212 억		461020	N	N	2	N	00	N
128	20231109	100650	57	100.00	KOSDAQ		금속	N	N	N	N		N	2265	5	2	0.22	32699285	14370	44.85	2265	2300	2255	2935	1585	2260	2275.52	1.08	0	1587	2320	2290	2270	2240	2220	2280	2230	213	675	500	1580	5	1	42581037	964	-10.20	1.20	12	0.03	-222.00	1889.00	3555	20221201	-36.29	2175	20231020	4.14	3450	-34.35	20230116	2175	4.14	20231020	3555	-36.29	20221201	2175	4.14	20231020	0.28	N	095190	500	212 억		461020	N	N	2	N	00	N
129	20231109	090652	57	100.00	KOSDAQ		금속	N	N	N	N		N	2300	40	2	1.77	1702775	749	2.34	2265	2300	2260	2935	1585	2260	2273.40	1.08	0	-123	2320	2290	2270	2240	2220	2280	2230	213	675	500	1580	5	1	42581037	979	-10.36	1.22	12	0.00	-222.00	1889.00	3555	20221201	-35.30	2175	20231020	5.75	3450	-33.33	20230116	2175	5.75	20231020	3555	-35.30	20221201	2175	5.75	20231020	0.28	N	095190	500	212 억		461020	N	N	2	N	00	N
130	20231108	160646	57	100.00	KOSDAQ		금속	N	N	N	N		N	2260	-5	5	-0.22	72652270	32019	62.48	2265	2300	2250	2940	1590	2265	2269.04	1.10	0	-6412	2335	2300	2275	2240	2215	2287	2227	213	675	500	1580	5	1	42581037	962	-10.18	1.20	12	0.08	-222.00	1889.00	3555	20221201	-36.43	2175	20231020	3.91	3450	-34.49	20230116	2175	3.91	20231020	3555	-36.43	20221201	2175	3.91	20231020	0.28	N	095190	500	212 억		467432	N	N	2	N	00	N
131	20231108	150649	57	100.00	KOSDAQ		금속	N	N	N	N		N	2260	-5	5	-0.22	68277685	30080	58.69	2265	2300	2250	2940	1590	2265	2269.87	1.10	0	-6397	2335	2300	2275	2240	2215	2287	2227	213	675	500	1580	5	1	42581037	962	-10.18	1.20	12	0.07	-222.00	1889.00	3555	20221201	-36.43	2175	20231020	3.91	3450	-34.49	20230116	2175	3.91	20231020	3555	-36.43	20221201	2175	3.91	20231020	0.28	N	095190	500	212 억		467432	N	N	85	N	00	N
132	20231108	140646	57	100.00	KOSDAQ		금속	N	N	N	N		N	2270	5	2	0.22	45042720	19807	38.65	2265	2300	2265	2940	1590	2265	2274.08	1.10	0	-5392	2335	2300	2275	2240	2215	2287	2227	213	675	500	1580	5	1	42581037	967	-10.23	1.20	12	0.05	-222.00	1889.00	3555	20221201	-36.15	2175	20231020	4.37	3450	-34.20	20230116	2175	4.37	20231020	3555	-36.15	20221201	2175	4.37	20231020	0.28	N	095190	500	212 억		467432	N	N	85	N	00	N
133	20231108	130648	57	100.00	KOSDAQ		금속	N	N	N	N		N	2275	10	2	0.44	36038040	15837	30.90	2265	2300	2265	2940	1590	2265	2275.56	1.10	0	-5387	2335	2300	2275	2240	2215	2287	2227	213	675	500	1580	5	1	42581037	969	-10.25	1.20	12	0.04	-222.00	1889.00	3555	20221201	-36.01	2175	20231020	4.60	3450	-34.06	20230116	2175	4.60	20231020	3555	-36.01	20221201	2175	4.60	20231020	0.28	N	095190	500	212 억		467432	N	N	85	N	00	N
134	20231108	120641	57	100.00	KOSDAQ		금속	N	N	N	N		N	2275	10	2	0.44	30560640	13426	26.20	2265	2300	2265	2940	1590	2265	2276.23	1.10	0	-4974	2335	2300	2275	2240	2215	2287	2227	213	675	500	1580	5	1	42581037	969	-10.25	1.20	12	0.03	-222.00	1889.00	3555	20221201	-36.01	2175	20231020	4.60	3450	-34.06	20230116	2175	4.60	20231020	3555	-36.01	20221201	2175	4.60	20231020	0.28	N	095190	500	212 억		467432	N	N	85	N	00	N
135	20231108	110648	57	100.00	KOSDAQ		금속	N	N	N	N		N	2275	10	2	0.44	28440820	12493	24.38	2265	2300	2265	2940	1590	2265	2276.54	1.10	0	-4806	2335	2300	2275	2240	2215	2287	2227	213	675	500	1580	5	1	42581037	969	-10.25	1.20	12	0.03	-222.00	1889.00	3555	20221201	-36.01	2175	20231020	4.60	3450	-34.06	20230116	2175	4.60	20231020	3555	-36.01	20221201	2175	4.60	20231020	0.28	N	095190	500	212 억		467432	N	N	85	N	00	N
136	20231108	100648	57	100.00	KOSDAQ		금속	N	N	N	N		N	2285	20	2	0.88	11854765	5196	10.14	2265	2300	2265	2940	1590	2265	2281.52	1.10	0	-349	2335	2300	2275	2240	2215	2287	2227	213	675	500	1580	5	1	42581037	973	-10.29	1.21	12	0.01	-222.00	1889.00	3555	20221201	-35.72	2175	20231020	5.06	3450	-33.77	20230116	2175	5.06	20231020	3555	-35.72	20221201	2175	5.06	20231020	0.28	N	095190	500	212 억		467432	N	N	85	N	00	N
137	20231108	090645	57	100.00	KOSDAQ		금속	N	N	N	N		N	2270	5	2	0.22	655595	289	0.56	2265	2270	2265	2940	1590	2265	2268.49	1.10	0	-7	2335	2300	2275	2240	2215	2287	2227	213	675	500	1580	5	1	42581037	967	-10.23	1.20	12	0.00	-222.00	1889.00	3555	20221201	-36.15	2175	20231020	4.37	3450	-34.20	20230116	2175	4.37	20231020	3555	-36.15	20221201	2175	4.37	20231020	0.28	N	095190	500	212 억		467432	N	N	85	N	00	N
138	20231107	160647	57	100.00	KOSDAQ		금속	N	N	N	N		N	2265	-25	5	-1.09	116375890	51248	81.88	2290	2310	2250	2975	1605	2290	2270.84	1.11	0	-2171	2343	2316	2288	2261	2233	2302	2247	213	685	500	1600	5	1	42581037	964	-10.20	1.20	12	0.12	-222.00	1889.00	3555	20221201	-36.29	2175	20231020	4.14	3450	-34.35	20230116	2175	4.14	20231020	3555	-36.29	20221201	2175	4.14	20231020	0.28	N	095190	500	212 억		470603	N	N	85	N	00	N
139	20231107	150647	57	100.00	KOSDAQ		금속	N	N	N	N		N	2260	-30	5	-1.31	115433920	50832	81.22	2290	2310	2250	2975	1605	2290	2270.89	1.11	0	-2202	2343	2316	2288	2261	2233	2302	2247	213	685	500	1600	5	1	42581037	962	-10.18	1.20	12	0.12	-222.00	1889.00	3555	20221201	-36.43	2175	20231020	3.91	3450	-34.49	20230116	2175	3.91	20231020	3555	-36.43	20221201	2175	3.91	20231020	0.28	N	095190	500	212 억		470603	N	N	170	N	00	N
140	20231107	140651	57	100.00	KOSDAQ		금속	N	N	N	N		N	2260	-30	5	-1.31	109394260	48159	76.95	2290	2310	2250	2975	1605	2290	2271.52	1.11	0	-2283	2343	2316	2288	2261	2233	2302	2247	213	685	500	1600	5	1	42581037	962	-10.18	1.20	12	0.11	-222.00	1889.00	3555	20221201	-36.43	2175	20231020	3.91	3450	-34.49	20230116	2175	3.91	20231020	3555	-36.43	20221201	2175	3.91	20231020	0.28	N	095190	500	212 억		470603	N	N	170	N	00	N
141	20231107	130649	57	100.00	KOSDAQ		금속	N	N	N	N		N	2255	-35	5	-1.53	100801045	44354	70.87	2290	2310	2250	2975	1605	2290	2272.65	1.11	0	-3477	2343	2316	2288	2261	2233	2302	2247	213	685	500	1600	5	1	42581037	960	-10.16	1.19	12	0.10	-222.00	1889.00	3555	20221201	-36.57	2175	20231020	3.68	3450	-34.64	20230116	2175	3.68	20231020	3555	-36.57	20221201	2175	3.68	20231020	0.28	N	095190	500	212 억		470603	N	N	170	N	00	N
142	20231107	120644	57	100.00	KOSDAQ		금속	N	N	N	N		N	2260	-30	5	-1.31	65240810	28602	45.70	2290	2310	2255	2975	1605	2290	2280.99	1.11	0	-9213	2343	2316	2288	2261	2233	2302	2247	213	685	500	1600	5	1	42581037	962	-10.18	1.20	12	0.07	-222.00	1889.00	3555	20221201	-36.43	2175	20231020	3.91	3450	-34.49	20230116	2175	3.91	20231020	3555	-36.43	20221201	2175	3.91	20231020	0.28	N	095190	500	212 억		470603	N	N	170	N	00	N
143	20231107	110645	57	100.00	KOSDAQ		금속	N	N	N	N		N	2290	0	3	0.00	45163010	19741	31.54	2290	2310	2260	2975	1605	2290	2287.78	1.11	0	-6612	2343	2316	2288	2261	2233	2302	2247	213	685	500	1600	5	1	42581037	975	-10.32	1.21	12	0.05	-222.00	1889.00	3555	20221201	-35.58	2175	20231020	5.29	3450	-33.62	20230116	2175	5.29	20231020	3555	-35.58	20221201	2175	5.29	20231020	0.28	N	095190	500	212 억		470603	N	N	170	N	00	N
144	20231107	100653	57	100.00	KOSDAQ		금속	N	N	N	N		N	2275	-15	5	-0.66	30223240	13222	21.13	2290	2310	2260	2975	1605	2290	2285.83	1.11	0	-5946	2343	2316	2288	2261	2233	2302	2247	213	685	500	1600	5	1	42581037	969	-10.25	1.20	12	0.03	-222.00	1889.00	3555	20221201	-36.01	2175	20231020	4.60	3450	-34.06	20230116	2175	4.60	20231020	3555	-36.01	20221201	2175	4.60	20231020	0.28	N	095190	500	212 억		470603	N	N	170	N	00	N
145	20231107	090637	57	100.00	KOSDAQ		금속	N	N	N	N		N	2280	-10	5	-0.44	10035120	4392	7.02	2290	2310	2260	2975	1605	2290	2284.86	1.11	0	-2775	2343	2316	2288	2261	2233	2302	2247	213	685	500	1600	5	1	42581037	971	-10.27	1.21	12	0.01	-222.00	1889.00	3555	20221201	-35.86	2175	20231020	4.83	3450	-33.91	20230116	2175	4.83	20231020	3555	-35.86	20221201	2175	4.83	20231020	0.28	N	095190	500	212 억		470603	N	N	170	N	00	N
146	20231106	160631	57	100.00	KOSDAQ		금속	N	N	N	N		N	2290	5	2	0.22	143163955	62541	151.47	2300	2315	2260	2970	1600	2285	2289.12	1.08	0	10072	2365	2325	2290	2250	2215	2307	2232	213	685	500	1590	5	1	42581037	975	-10.32	1.21	12	0.15	-222.00	1889.00	3555	20221201	-35.58	2175	20231020	5.29	3450	-33.62	20230116	2175	5.29	20231020	3555	-35.58	20221201	2175	5.29	20231020	0.29	N	095190	500	212 억		460531	N	N	170	N	00	N
147	20231106	150634	57	100.00	KOSDAQ		금속	N	N	N	N		N	2295	10	2	0.44	136923425	59816	144.87	2300	2315	2260	2970	1600	2285	2289.08	1.08	0	10831	2365	2325	2290	2250	2215	2307	2232	213	685	500	1590	5	1	42581037	977	-10.34	1.21	12	0.14	-222.00	1889.00	3555	20221201	-35.44	2175	20231020	5.52	3450	-33.48	20230116	2175	5.52	20231020	3555	-35.44	20221201	2175	5.52	20231020	0.29	N	095190	500	212 억		460531	N	N	83	N	00	N
148	20231106	140632	57	100.00	KOSDAQ		금속	N	N	N	N		N	2310	25	2	1.09	118075725	51643	125.08	2300	2315	2260	2970	1600	2285	2286.38	1.08	0	11217	2365	2325	2290	2250	2215	2307	2232	213	685	500	1590	5	1	42581037	984	-10.41	1.22	12	0.12	-222.00	1889.00	3555	20221201	-35.02	2175	20231020	6.21	3450	-33.04	20230116	2175	6.21	20231020	3555	-35.02	20221201	2175	6.21	20231020	0.29	N	095190	500	212 억		460531	N	N	83	N	00	N
149	20231106	130639	57	100.00	KOSDAQ		금속	N	N	N	N		N	2295	10	2	0.44	105381890	46136	111.74	2300	2310	2260	2970	1600	2285	2284.16	1.08	0	11876	2365	2325	2290	2250	2215	2307	2232	213	685	500	1590	5	1	42581037	977	-10.34	1.21	12	0.11	-222.00	1889.00	3555	20221201	-35.44	2175	20231020	5.52	3450	-33.48	20230116	2175	5.52	20231020	3555	-35.44	20221201	2175	5.52	20231020	0.29	N	095190	500	212 억		460531	N	N	83	N	00	N
150	20231106	120635	57	100.00	KOSDAQ		금속	N	N	N	N		N	2290	5	2	0.22	76800945	33676	81.56	2300	2310	2260	2970	1600	2285	2280.58	1.08	0	5773	2365	2325	2290	2250	2215	2307	2232	213	685	500	1590	5	1	42581037	975	-10.32	1.21	12	0.08	-222.00	1889.00	3555	20221201	-35.58	2175	20231020	5.29	3450	-33.62	20230116	2175	5.29	20231020	3555	-35.58	20221201	2175	5.29	20231020	0.29	N	095190	500	212 억		460531	N	N	83	N	00	N
151	20231106	110635	57	100.00	KOSDAQ		금속	N	N	N	N		N	2290	5	2	0.22	52232725	22926	55.53	2300	2310	2260	2970	1600	2285	2278.31	1.08	0	1434	2365	2325	2290	2250	2215	2307	2232	213	685	500	1590	5	1	42581037	975	-10.32	1.21	12	0.05	-222.00	1889.00	3555	20221201	-35.58	2175	20231020	5.29	3450	-33.62	20230116	2175	5.29	20231020	3555	-35.58	20221201	2175	5.29	20231020	0.29	N	095190	500	212 억		460531	N	N	83	N	00	N
152	20231106	100612	57	100.00	KOSDAQ		금속	N	N	N	N		N	2290	5	2	0.22	35003245	15382	37.25	2300	2310	2260	2970	1600	2285	2275.58	1.08	0	965	2365	2325	2290	2250	2215	2307	2232	213	685	500	1590	5	1	42581037	975	-10.32	1.21	12	0.04	-222.00	1889.00	3555	20221201	-35.58	2175	20231020	5.29	3450	-33.62	20230116	2175	5.29	20231020	3555	-35.58	20221201	2175	5.29	20231020	0.29	N	095190	500	212 억		460531	N	N	83	N	00	N
153	20231106	090635	57	100.00	KOSDAQ		금속	N	N	N	N		N	2285	0	3	0.00	3204980	1399	3.39	2300	2310	2285	2970	1600	2285	2291.04	1.08	0	-133	2365	2325	2290	2250	2215	2307	2232	213	685	500	1590	5	1	42581037	973	-10.29	1.21	12	0.00	-222.00	1889.00	3555	20221201	-35.72	2175	20231020	5.06	3450	-33.77	20230116	2175	5.06	20231020	3555	-35.72	20221201	2175	5.06	20231020	0.29	N	095190	500	212 억		460531	N	N	83	N	00	N
154	20231103	160627	57	100.00	KOSDAQ		금속	N	N	N	N		N	2285	30	2	1.33	94017090	41252	120.42	2330	2330	2255	2930	1580	2255	2278.85	1.09	0	-4209	2291	2272	2241	2222	2191	2282	2232	213	675	500	1570	5	1	42581037	973	-10.29	1.21	12	0.10	-222.00	1889.00	3555	20221201	-35.72	2175	20231020	5.06	3450	-33.77	20230116	2175	5.06	20231020	3555	-35.72	20221201	2175	5.06	20231020	0.28	N	095190	500	212 억		463986	N	N	83	N	00	N
155	20231103	150625	57	100.00	KOSDAQ		금속	N	N	N	N		N	2280	25	2	1.11	87254410	38292	111.78	2330	2330	2255	2930	1580	2255	2278.66	1.09	0	-3465	2291	2272	2241	2222	2191	2282	2232	213	675	500	1570	5	1	42581037	971	-10.27	1.21	12	0.09	-222.00	1889.00	3555	20221201	-35.86	2175	20231020	4.83	3450	-33.91	20230116	2175	4.83	20231020	3555	-35.86	20221201	2175	4.83	20231020	0.28	N	095190	500	212 억		463986	N	N	51	N	00	N
156	20231103	140626	57	100.00	KOSDAQ		금속	N	N	N	N		N	2285	30	2	1.33	77824345	34165	99.73	2330	2330	2255	2930	1580	2255	2277.90	1.09	0	-4552	2291	2272	2241	2222	2191	2282	2232	213	675	500	1570	5	1	42581037	973	-10.29	1.21	12	0.08	-222.00	1889.00	3555	20221201	-35.72	2175	20231020	5.06	3450	-33.77	20230116	2175	5.06	20231020	3555	-35.72	20221201	2175	5.06	20231020	0.28	N	095190	500	212 억		463986	N	N	51	N	00	N
157	20231103	130625	57	100.00	KOSDAQ		금속	N	N	N	N		N	2285	30	2	1.33	73510360	32275	94.21	2330	2330	2255	2930	1580	2255	2277.63	1.09	0	-4919	2291	2272	2241	2222	2191	2282	2232	213	675	500	1570	5	1	42581037	973	-10.29	1.21	12	0.08	-222.00	1889.00	3555	20221201	-35.72	2175	20231020	5.06	3450	-33.77	20230116	2175	5.06	20231020	3555	-35.72	20221201	2175	5.06	20231020	0.28	N	095190	500	212 억		463986	N	N	51	N	00	N
158	20231103	120625	57	100.00	KOSDAQ		금속	N	N	N	N		N	2280	25	2	1.11	68639940	30140	87.98	2330	2330	2255	2930	1580	2255	2277.37	1.09	0	-5017	2291	2272	2241	2222	2191	2282	2232	213	675	500	1570	5	1	42581037	971	-10.27	1.21	12	0.07	-222.00	1889.00	3555	20221201	-35.86	2175	20231020	4.83	3450	-33.91	20230116	2175	4.83	20231020	3555	-35.86	20221201	2175	4.83	20231020	0.28	N	095190	500	212 억		463986	N	N	51	N	00	N
159	20231103	110630	57	100.00	KOSDAQ		금속	N	N	N	N		N	2290	35	2	1.55	54318415	23869	69.67	2330	2330	2255	2930	1580	2255	2275.69	1.09	0	-5801	2291	2272	2241	2222	2191	2282	2232	213	675	500	1570	5	1	42581037	975	-10.32	1.21	12	0.06	-222.00	1889.00	3555	20221201	-35.58	2175	20231020	5.29	3450	-33.62	20230116	2175	5.29	20231020	3555	-35.58	20221201	2175	5.29	20231020	0.28	N	095190	500	212 억		463986	N	N	51	N	00	N
160	20231103	100617	57	100.00	KOSDAQ		금속	N	N	N	N		N	2280	25	2	1.11	36477145	16059	46.88	2330	2330	2255	2930	1580	2255	2271.45	1.09	0	-6758	2291	2272	2241	2222	2191	2282	2232	213	675	500	1570	5	1	42581037	971	-10.27	1.21	12	0.04	-222.00	1889.00	3555	20221201	-35.86	2175	20231020	4.83	3450	-33.91	20230116	2175	4.83	20231020	3555	-35.86	20221201	2175	4.83	20231020	0.28	N	095190	500	212 억		463986	N	N	51	N	00	N
161	20231103	090620	57	100.00	KOSDAQ		금속	N	N	N	N		N	2280	25	2	1.11	5100995	2221	6.48	2330	2330	2270	2930	1580	2255	2296.71	1.09	0	-529	2291	2272	2241	2222	2191	2282	2232	213	675	500	1570	5	1	42581037	971	-10.27	1.21	12	0.01	-222.00	1889.00	3555	20221201	-35.86	2175	20231020	4.83	3450	-33.91	20230116	2175	4.83	20231020	3555	-35.86	20221201	2175	4.83	20231020	0.28	N	095190	500	212 억		463986	N	N	51	N	00	N
162	20231102	160620	57	100.00	KOSDAQ		금속	N	N	N	N		N	2255	50	2	2.27	76529105	34187	100.87	2210	2260	2210	2865	1545	2205	2238.54	1.09	0	1084	2271	2237	2216	2182	2161	2227	2172	213	660	500	1540	5	1	42581037	960	-10.16	1.19	12	0.08	-222.00	1889.00	3555	20221201	-36.57	2175	20231020	3.68	3450	-34.64	20230116	2175	3.68	20231020	3555	-36.57	20221201	2175	3.68	20231020	0.30	N	095190	500	212 억		462902	N	N	51	N	00	N
163	20231102	150627	57	100.00	KOSDAQ		금속	N	N	N	N		N	2235	30	2	1.36	70563695	31533	93.04	2210	2260	2210	2865	1545	2205	2237.77	1.09	0	1027	2271	2237	2216	2182	2161	2227	2172	213	660	500	1540	5	1	42581037	952	-10.07	1.18	12	0.07	-222.00	1889.00	3555	20221201	-37.13	2175	20231020	2.76	3450	-35.22	20230116	2175	2.76	20231020	3555	-37.13	20221201	2175	2.76	20231020	0.30	N	095190	500	212 억		462902	N	N	32	N	00	N
164	20231102	140616	57	100.00	KOSDAQ		금속	N	N	N	N		N	2240	35	2	1.59	62324125	27848	82.17	2210	2260	2210	2865	1545	2205	2238.01	1.09	0	1017	2271	2237	2216	2182	2161	2227	2172	213	660	500	1540	5	1	42581037	954	-10.09	1.19	12	0.07	-222.00	1889.00	3555	20221201	-36.99	2175	20231020	2.99	3450	-35.07	20230116	2175	2.99	20231020	3555	-36.99	20221201	2175	2.99	20231020	0.30	N	095190	500	212 억		462902	N	N	32	N	00	N
165	20231102	130622	57	100.00	KOSDAQ		금속	N	N	N	N		N	2245	40	2	1.81	49784325	22251	65.65	2210	2260	2210	2865	1545	2205	2237.40	1.09	0	943	2271	2237	2216	2182	2161	2227	2172	213	660	500	1540	5	1	42581037	956	-10.11	1.19	12	0.05	-222.00	1889.00	3555	20221201	-36.85	2175	20231020	3.22	3450	-34.93	20230116	2175	3.22	20231020	3555	-36.85	20221201	2175	3.22	20231020	0.30	N	095190	500	212 억		462902	N	N	32	N	00	N
166	20231102	120617	57	100.00	KOSDAQ		금속	N	N	N	N		N	2245	40	2	1.81	39556105	17684	52.18	2210	2260	2210	2865	1545	2205	2236.83	1.09	0	943	2271	2237	2216	2182	2161	2227	2172	213	660	500	1540	5	1	42581037	956	-10.11	1.19	12	0.04	-222.00	1889.00	3555	20221201	-36.85	2175	20231020	3.22	3450	-34.93	20230116	2175	3.22	20231020	3555	-36.85	20221201	2175	3.22	20231020	0.30	N	095190	500	212 억		462902	N	N	32	N	00	N
167	20231102	110618	57	100.00	KOSDAQ		금속	N	N	N	N		N	2240	35	2	1.59	24898820	11162	32.93	2210	2260	2210	2865	1545	2205	2230.68	1.09	0	965	2271	2237	2216	2182	2161	2227	2172	213	660	500	1540	5	1	42581037	954	-10.09	1.19	12	0.03	-222.00	1889.00	3555	20221201	-36.99	2175	20231020	2.99	3450	-35.07	20230116	2175	2.99	20231020	3555	-36.99	20221201	2175	2.99	20231020	0.30	N	095190	500	212 억		462902	N	N	32	N	00	N
168	20231102	100619	57	100.00	KOSDAQ		금속	N	N	N	N		N	2235	30	2	1.36	19558195	8780	25.91	2210	2260	2210	2865	1545	2205	2227.58	1.09	0	969	2271	2237	2216	2182	2161	2227	2172	213	660	500	1540	5	1	42581037	952	-10.07	1.18	12	0.02	-222.00	1889.00	3555	20221201	-37.13	2175	20231020	2.76	3450	-35.22	20230116	2175	2.76	20231020	3555	-37.13	20221201	2175	2.76	20231020	0.30	N	095190	500	212 억		462902	N	N	32	N	00	N
169	20231102	090623	57	100.00	KOSDAQ		금속	N	N	N	N		N	2215	10	2	0.45	3191590	1444	4.26	2210	2220	2210	2865	1545	2205	2210.24	1.09	0	21	2271	2237	2216	2182	2161	2227	2172	213	660	500	1540	5	1	42581037	943	-9.98	1.17	12	0.00	-222.00	1889.00	3555	20221201	-37.69	2175	20231020	1.84	3450	-35.80	20230116	2175	1.84	20231020	3555	-37.69	20221201	2175	1.84	20231020	0.30	N	095190	500	212 억		462902	N	N	32	N	00	N
170	20231101	160616	57	100.00	KOSDAQ		금속	N	N	N	N		N	2205	-10	5	-0.45	75049335	33891	63.18	2215	2250	2195	2875	1555	2215	2214.43	1.08	0	1551	2305	2260	2220	2175	2135	2240	2155	213	660	500	1550	5	1	42581037	939	-9.93	1.17	12	0.08	-222.00	1889.00	3555	20221201	-37.97	2175	20231020	1.38	3450	-36.09	20230116	2175	1.38	20231020	3555	-37.97	20221201	2175	1.38	20231020	0.30	N	095190	500	212 억		461351	N	N	32	N	00	N
171	20231101	150617	57	100.00	KOSDAQ		금속	N	N	N	N		N	2195	-20	5	-0.90	72876370	32904	61.34	2215	2250	2195	2875	1555	2215	2214.82	1.08	0	1552	2305	2260	2220	2175	2135	2240	2155	213	660	500	1550	5	1	42581037	935	-9.89	1.16	12	0.08	-222.00	1889.00	3555	20221201	-38.26	2175	20231020	0.92	3450	-36.38	20230116	2175	0.92	20231020	3555	-38.26	20221201	2175	0.92	20231020	0.30	N	095190	500	212 억		461351	N	N	8	N	00	N
172	20231101	140612	57	100.00	KOSDAQ		금속	N	N	N	N		N	2215	0	3	0.00	45534715	20505	38.22	2215	2250	2215	2875	1555	2215	2220.66	1.08	0	1541	2305	2260	2220	2175	2135	2240	2155	213	660	500	1550	5	1	42581037	943	-9.98	1.17	12	0.05	-222.00	1889.00	3555	20221201	-37.69	2175	20231020	1.84	3450	-35.80	20230116	2175	1.84	20231020	3555	-37.69	20221201	2175	1.84	20231020	0.30	N	095190	500	212 억		461351	N	N	8	N	00	N
173	20231101	130616	57	100.00	KOSDAQ		금속	N	N	N	N		N	2220	5	2	0.23	33101170	14901	27.78	2215	2250	2215	2875	1555	2215	2221.41	1.08	0	338	2305	2260	2220	2175	2135	2240	2155	213	660	500	1550	5	1	42581037	945	-10.00	1.18	12	0.03	-222.00	1889.00	3555	20221201	-37.55	2175	20231020	2.07	3450	-35.65	20230116	2175	2.07	20231020	3555	-37.55	20221201	2175	2.07	20231020	0.30	N	095190	500	212 억		461351	N	N	8	N	00	N
174	20231101	120631	57	100.00	KOSDAQ		금속	N	N	N	N		N	2220	5	2	0.23	21105140	9487	17.69	2215	2250	2215	2875	1555	2215	2224.64	1.08	0	338	2305	2260	2220	2175	2135	2240	2155	213	660	500	1550	5	1	42581037	945	-10.00	1.18	12	0.02	-222.00	1889.00	3555	20221201	-37.55	2175	20231020	2.07	3450	-35.65	20230116	2175	2.07	20231020	3555	-37.55	20221201	2175	2.07	20231020	0.30	N	095190	500	212 억		461351	N	N	8	N	00	N
175	20231101	110633	57	100.00	KOSDAQ		금속	N	N	N	N		N	2225	10	2	0.45	16865740	7578	14.13	2215	2250	2215	2875	1555	2215	2225.62	1.08	0	339	2305	2260	2220	2175	2135	2240	2155	213	660	500	1550	5	1	42581037	947	-10.02	1.18	12	0.02	-222.00	1889.00	3555	20221201	-37.41	2175	20231020	2.30	3450	-35.51	20230116	2175	2.30	20231020	3555	-37.41	20221201	2175	2.30	20231020	0.30	N	095190	500	212 억		461351	N	N	8	N	00	N
176	20231101	100625	57	100.00	KOSDAQ		금속	N	N	N	N		N	2235	20	2	0.90	11905425	5349	9.97	2215	2250	2215	2875	1555	2215	2225.73	1.08	0	220	2305	2260	2220	2175	2135	2240	2155	213	660	500	1550	5	1	42581037	952	-10.07	1.18	12	0.01	-222.00	1889.00	3555	20221201	-37.13	2175	20231020	2.76	3450	-35.22	20230116	2175	2.76	20231020	3555	-37.13	20221201	2175	2.76	20231020	0.30	N	095190	500	212 억		461351	N	N	8	N	00	N
177	20231101	090626	57	100.00	KOSDAQ		금속	N	N	N	N		N	2230	15	2	0.68	2605025	1166	2.17	2215	2250	2215	2875	1555	2215	2234.16	1.08	0	9	2305	2260	2220	2175	2135	2240	2155	213	660	500	1550	5	1	42581037	950	-10.05	1.18	12	0.00	-222.00	1889.00	3555	20221201	-37.27	2175	20231020	2.53	3450	-35.36	20230116	2175	2.53	20231020	3555	-37.27	20221201	2175	2.53	20231020	0.30	N	095190	500	212 억		461351	N	N	8	N	00	N