KissMeData/053620/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	160555	57	100.00	KOSDAQ		금속	N	N	N	N		N	7150	40	2	0.56	73774820	10314	176.07	7060	7270	7060	9240	4980	7110	7152.97	0.52	0	1	7136	7122	7106	7092	7076	7125	7095	43	2130	500	5110	10	1	8600000	615	9.33	0.35	12	0.12	766.00	20436.00	8850	20230627	-19.21	6850	20231005	4.38	8850	-19.21	20230627	6850	4.38	20231005	8850	-19.21	20230627	6850	4.38	20231005	0.13	N	053620	500	43 억		44417	N	N	0	N	00	N
3	20231130	150556	57	100.00	KOSDAQ		금속	N	N	N	N		N	7120	10	2	0.14	64934300	9075	154.92	7060	7270	7060	9240	4980	7110	7155.29	0.52	0	614	7136	7122	7106	7092	7076	7125	7095	43	2130	500	5110	10	1	8600000	612	9.30	0.35	12	0.11	766.00	20436.00	8850	20230627	-19.55	6850	20231005	3.94	8850	-19.55	20230627	6850	3.94	20231005	8850	-19.55	20230627	6850	3.94	20231005	0.13	N	053620	500	43 억		44417	N	N	0	N	00	N
4	20231130	140552	57	100.00	KOSDAQ		금속	N	N	N	N		N	7170	60	2	0.84	51513760	7186	122.67	7060	7270	7060	9240	4980	7110	7168.63	0.52	0	-2	7136	7122	7106	7092	7076	7125	7095	43	2130	500	5110	10	1	8600000	617	9.36	0.35	12	0.08	766.00	20436.00	8850	20230627	-18.98	6850	20231005	4.67	8850	-18.98	20230627	6850	4.67	20231005	8850	-18.98	20230627	6850	4.67	20231005	0.13	N	053620	500	43 억		44417	N	N	0	N	00	N
5	20231130	130552	57	100.00	KOSDAQ		금속	N	N	N	N		N	7170	60	2	0.84	34957960	4898	83.61	7060	7190	7060	9240	4980	7110	7137.19	0.52	0	-1	7136	7122	7106	7092	7076	7125	7095	43	2130	500	5110	10	1	8600000	617	9.36	0.35	12	0.06	766.00	20436.00	8850	20230627	-18.98	6850	20231005	4.67	8850	-18.98	20230627	6850	4.67	20231005	8850	-18.98	20230627	6850	4.67	20231005	0.13	N	053620	500	43 억		44417	N	N	0	N	00	N
6	20231130	120601	57	100.00	KOSDAQ		금속	N	N	N	N		N	7160	50	2	0.70	31214440	4376	74.70	7060	7170	7060	9240	4980	7110	7133.10	0.52	0	-1	7136	7122	7106	7092	7076	7125	7095	43	2130	500	5110	10	1	8600000	616	9.35	0.35	12	0.05	766.00	20436.00	8850	20230627	-19.10	6850	20231005	4.53	8850	-19.10	20230627	6850	4.53	20231005	8850	-19.10	20230627	6850	4.53	20231005	0.13	N	053620	500	43 억		44417	N	N	0	N	00	N
7	20231130	110556	57	100.00	KOSDAQ		금속	N	N	N	N		N	7160	50	2	0.70	21580230	3026	51.66	7060	7160	7060	9240	4980	7110	7131.60	0.52	0	0	7136	7122	7106	7092	7076	7125	7095	43	2130	500	5110	10	1	8600000	616	9.35	0.35	12	0.04	766.00	20436.00	8850	20230627	-19.10	6850	20231005	4.53	8850	-19.10	20230627	6850	4.53	20231005	8850	-19.10	20230627	6850	4.53	20231005	0.13	N	053620	500	43 억		44417	N	N	0	N	00	N
8	20231130	100551	57	100.00	KOSDAQ		금속	N	N	N	N		N	7140	30	2	0.42	2478790	349	5.96	7060	7140	7060	9240	4980	7110	7102.55	0.52	0	0	7136	7122	7106	7092	7076	7125	7095	43	2130	500	5110	10	1	8600000	614	9.32	0.35	12	0.00	766.00	20436.00	8850	20230627	-19.32	6850	20231005	4.23	8850	-19.32	20230627	6850	4.23	20231005	8850	-19.32	20230627	6850	4.23	20231005	0.13	N	053620	500	43 억		44417	N	N	0	N	00	N
9	20231130	090553	57	100.00	KOSDAQ		금속	N	N	N	N		N	7060	-50	5	-0.70	833080	118	2.01	7060	7060	7060	9240	4980	7110	7060.00	0.52	0	0	7136	7122	7106	7092	7076	7125	7095	43	2130	500	5110	10	1	8600000	607	9.22	0.35	12	0.00	766.00	20436.00	8850	20230627	-20.23	6850	20231005	3.07	8850	-20.23	20230627	6850	3.07	20231005	8850	-20.23	20230627	6850	3.07	20231005	0.13	N	053620	500	43 억		44417	N	N	0	N	00	N
10	20231129	160550	57	100.00	KOSDAQ		금속	N	N	N	N		N	7110	0	3	0.00	41650660	5857	452.28	7110	7120	7090	9240	4980	7110	7111.26	0.52	0	-186	7243	7176	7133	7066	7023	7210	7100	43	2130	500	5110	10	1	8600000	611	9.28	0.35	12	0.07	766.00	20436.00	8940	20221125	-20.47	6850	20231005	3.80	8850	-19.66	20230627	6850	3.80	20231005	8850	-19.66	20230627	6850	3.80	20231005	0.13	N	053620	500	43 억		44420	N	N	0	N	00	N
11	20231129	150554	57	100.00	KOSDAQ		금속	N	N	N	N		N	7100	-10	5	-0.14	26577460	3737	288.57	7110	7120	7090	9240	4980	7110	7111.98	0.52	0	-186	7243	7176	7133	7066	7023	7210	7100	43	2130	500	5110	10	1	8600000	611	9.27	0.35	12	0.04	766.00	20436.00	8940	20221125	-20.58	6850	20231005	3.65	8850	-19.77	20230627	6850	3.65	20231005	8850	-19.77	20230627	6850	3.65	20231005	0.13	N	053620	500	43 억		44420	N	N	0	N	00	N
12	20231129	140551	57	100.00	KOSDAQ		금속	N	N	N	N		N	7120	10	2	0.14	18019770	2534	195.68	7110	7120	7090	9240	4980	7110	7111.20	0.52	0	-183	7243	7176	7133	7066	7023	7210	7100	43	2130	500	5110	10	1	8600000	612	9.30	0.35	12	0.03	766.00	20436.00	8940	20221125	-20.36	6850	20231005	3.94	8850	-19.55	20230627	6850	3.94	20231005	8850	-19.55	20230627	6850	3.94	20231005	0.13	N	053620	500	43 억		44420	N	N	0	N	00	N
13	20231129	130554	57	100.00	KOSDAQ		금속	N	N	N	N		N	7110	0	3	0.00	17593030	2474	191.04	7110	7120	7090	9240	4980	7110	7111.17	0.52	0	-183	7243	7176	7133	7066	7023	7210	7100	43	2130	500	5110	10	1	8600000	611	9.28	0.35	12	0.03	766.00	20436.00	8940	20221125	-20.47	6850	20231005	3.80	8850	-19.66	20230627	6850	3.80	20231005	8850	-19.66	20230627	6850	3.80	20231005	0.13	N	053620	500	43 억		44420	N	N	0	N	00	N
14	20231129	120554	57	100.00	KOSDAQ		금속	N	N	N	N		N	7110	0	3	0.00	15858190	2230	172.20	7110	7120	7090	9240	4980	7110	7111.30	0.52	0	0	7243	7176	7133	7066	7023	7210	7100	43	2130	500	5110	10	1	8600000	611	9.28	0.35	12	0.03	766.00	20436.00	8940	20221125	-20.47	6850	20231005	3.80	8850	-19.66	20230627	6850	3.80	20231005	8850	-19.66	20230627	6850	3.80	20231005	0.13	N	053620	500	43 억		44420	N	N	0	N	00	N
15	20231129	110554	57	100.00	KOSDAQ		금속	N	N	N	N		N	7120	10	2	0.14	10653670	1498	115.68	7110	7120	7090	9240	4980	7110	7111.93	0.52	0	0	7243	7176	7133	7066	7023	7210	7100	43	2130	500	5110	10	1	8600000	612	9.30	0.35	12	0.02	766.00	20436.00	8940	20221125	-20.36	6850	20231005	3.94	8850	-19.55	20230627	6850	3.94	20231005	8850	-19.55	20230627	6850	3.94	20231005	0.13	N	053620	500	43 억		44420	N	N	0	N	00	N
16	20231129	100552	57	100.00	KOSDAQ		금속	N	N	N	N		N	7120	10	2	0.14	7228950	1017	78.53	7110	7120	7090	9240	4980	7110	7108.11	0.52	0	0	7243	7176	7133	7066	7023	7210	7100	43	2130	500	5110	10	1	8600000	612	9.30	0.35	12	0.01	766.00	20436.00	8940	20221125	-20.36	6850	20231005	3.94	8850	-19.55	20230627	6850	3.94	20231005	8850	-19.55	20230627	6850	3.94	20231005	0.13	N	053620	500	43 억		44420	N	N	0	N	00	N
17	20231129	090549	57	100.00	KOSDAQ		금속	N	N	N	N		N	7110	0	3	0.00	49770	7	0.54	7110	7110	7110	9240	4980	7110	7110.00	0.52	0	0	7243	7176	7133	7066	7023	7210	7100	43	2130	500	5110	10	1	8600000	611	9.28	0.35	12	0.00	766.00	20436.00	8940	20221125	-20.47	6850	20231005	3.80	8850	-19.66	20230627	6850	3.80	20231005	8850	-19.66	20230627	6850	3.80	20231005	0.13	N	053620	500	43 억		44420	N	N	0	N	00	N
18	20231128	160551	57	100.00	KOSDAQ		금속	N	N	N	N		N	7110	-40	5	-0.56	9224490	1295	30.39	7100	7200	7090	9290	5010	7150	7123.16	0.52	0	0	7203	7176	7123	7096	7043	7190	7110	43	2140	500	5140	10	1	8600000	611	9.28	0.35	12	0.02	766.00	20436.00	8940	20221125	-20.47	6850	20231005	3.80	8850	-19.66	20230627	6850	3.80	20231005	8850	-19.66	20230627	6850	3.80	20231005	0.13	N	053620	500	43 억		44420	N	N	0	N	00	N
19	20231128	150515	57	100.00	KOSDAQ		금속	N	N	N	N		N	7150	0	3	0.00	8556150	1201	28.19	7100	7200	7090	9290	5010	7150	7124.19	0.52	0	0	7203	7176	7123	7096	7043	7190	7110	43	2140	500	5140	10	1	8600000	615	9.33	0.35	12	0.01	766.00	20436.00	8940	20221125	-20.02	6850	20231005	4.38	8850	-19.21	20230627	6850	4.38	20231005	8850	-19.21	20230627	6850	4.38	20231005	0.13	N	053620	500	43 억		44420	N	N	0	N	00	N
20	20231128	140550	57	100.00	KOSDAQ		금속	N	N	N	N		N	7110	-40	5	-0.56	8520480	1196	28.07	7100	7200	7090	9290	5010	7150	7124.15	0.52	0	0	7203	7176	7123	7096	7043	7190	7110	43	2140	500	5140	10	1	8600000	611	9.28	0.35	12	0.01	766.00	20436.00	8940	20221125	-20.47	6850	20231005	3.80	8850	-19.66	20230627	6850	3.80	20231005	8850	-19.66	20230627	6850	3.80	20231005	0.13	N	053620	500	43 억		44420	N	N	0	N	00	N
21	20231128	130548	57	100.00	KOSDAQ		금속	N	N	N	N		N	7130	-20	5	-0.28	6655930	934	21.92	7100	7200	7090	9290	5010	7150	7126.26	0.52	0	0	7203	7176	7123	7096	7043	7190	7110	43	2140	500	5140	10	1	8600000	613	9.31	0.35	12	0.01	766.00	20436.00	8940	20221125	-20.25	6850	20231005	4.09	8850	-19.44	20230627	6850	4.09	20231005	8850	-19.44	20230627	6850	4.09	20231005	0.13	N	053620	500	43 억		44420	N	N	0	N	00	N
22	20231128	120549	57	100.00	KOSDAQ		금속	N	N	N	N		N	7130	-20	5	-0.28	6491940	911	21.38	7100	7200	7090	9290	5010	7150	7126.17	0.52	0	0	7203	7176	7123	7096	7043	7190	7110	43	2140	500	5140	10	1	8600000	613	9.31	0.35	12	0.01	766.00	20436.00	8940	20221125	-20.25	6850	20231005	4.09	8850	-19.44	20230627	6850	4.09	20231005	8850	-19.44	20230627	6850	4.09	20231005	0.13	N	053620	500	43 억		44420	N	N	0	N	00	N
23	20231128	110549	57	100.00	KOSDAQ		금속	N	N	N	N		N	7150	0	3	0.00	6135190	861	20.21	7100	7200	7090	9290	5010	7150	7125.66	0.52	0	0	7203	7176	7123	7096	7043	7190	7110	43	2140	500	5140	10	1	8600000	615	9.33	0.35	12	0.01	766.00	20436.00	8940	20221125	-20.02	6850	20231005	4.38	8850	-19.21	20230627	6850	4.38	20231005	8850	-19.21	20230627	6850	4.38	20231005	0.13	N	053620	500	43 억		44420	N	N	0	N	00	N
24	20231128	100549	57	100.00	KOSDAQ		금속	N	N	N	N		N	7150	0	3	0.00	4306130	604	14.18	7100	7200	7100	9290	5010	7150	7129.35	0.52	0	0	7203	7176	7123	7096	7043	7190	7110	43	2140	500	5140	10	1	8600000	615	9.33	0.35	12	0.01	766.00	20436.00	8940	20221125	-20.02	6850	20231005	4.38	8850	-19.21	20230627	6850	4.38	20231005	8850	-19.21	20230627	6850	4.38	20231005	0.13	N	053620	500	43 억		44420	N	N	0	N	00	N
25	20231128	090547	57	100.00	KOSDAQ		금속	N	N	N	N		N	7100	-50	5	-0.70	1746600	246	5.77	7100	7100	7100	9290	5010	7150	7100.00	0.52	0	0	7203	7176	7123	7096	7043	7190	7110	43	2140	500	5140	10	1	8600000	611	9.27	0.35	12	0.00	766.00	20436.00	8940	20221125	-20.58	6850	20231005	3.65	8850	-19.77	20230627	6850	3.65	20231005	8850	-19.77	20230627	6850	3.65	20231005	0.13	N	053620	500	43 억		44420	N	N	0	N	00	N
26	20231127	160547	57	100.00	KOSDAQ		금속	N	N	N	N		N	7150	20	2	0.28	30337350	4261	166.45	7150	7150	7070	9260	5000	7130	7119.77	0.52	0	-2	7216	7172	7146	7102	7076	7160	7090	43	2130	500	5130	10	1	8600000	615	9.33	0.35	12	0.05	766.00	20436.00	8940	20221125	-20.02	6850	20231005	4.38	8850	-19.21	20230627	6850	4.38	20231005	8850	-19.21	20230627	6850	4.38	20231005	0.13	N	053620	500	43 억		44422	N	N	0	N	00	N
27	20231127	150547	57	100.00	KOSDAQ		금속	N	N	N	N		N	7120	-10	5	-0.14	28917230	4062	158.67	7150	7150	7070	9260	5000	7130	7118.96	0.52	0	-2	7216	7172	7146	7102	7076	7160	7090	43	2130	500	5130	10	1	8600000	612	9.30	0.35	12	0.05	766.00	20436.00	8940	20221125	-20.36	6850	20231005	3.94	8850	-19.55	20230627	6850	3.94	20231005	8850	-19.55	20230627	6850	3.94	20231005	0.13	N	053620	500	43 억		44422	N	N	0	N	00	N
28	20231127	140551	57	100.00	KOSDAQ		금속	N	N	N	N		N	7120	-10	5	-0.14	19447450	2732	106.72	7150	7150	7070	9260	5000	7130	7118.39	0.52	0	-2	7216	7172	7146	7102	7076	7160	7090	43	2130	500	5130	10	1	8600000	612	9.30	0.35	12	0.03	766.00	20436.00	8940	20221125	-20.36	6850	20231005	3.94	8850	-19.55	20230627	6850	3.94	20231005	8850	-19.55	20230627	6850	3.94	20231005	0.13	N	053620	500	43 억		44422	N	N	0	N	00	N
29	20231127	130549	57	100.00	KOSDAQ		금속	N	N	N	N		N	7130	0	3	0.00	18058300	2537	99.10	7150	7150	7070	9260	5000	7130	7117.97	0.52	0	-2	7216	7172	7146	7102	7076	7160	7090	43	2130	500	5130	10	1	8600000	613	9.31	0.35	12	0.03	766.00	20436.00	8940	20221125	-20.25	6850	20231005	4.09	8850	-19.44	20230627	6850	4.09	20231005	8850	-19.44	20230627	6850	4.09	20231005	0.13	N	053620	500	43 억		44422	N	N	0	N	00	N
30	20231127	120549	57	100.00	KOSDAQ		금속	N	N	N	N		N	7120	-10	5	-0.14	15378640	2161	84.41	7150	7150	7070	9260	5000	7130	7116.45	0.52	0	-2	7216	7172	7146	7102	7076	7160	7090	43	2130	500	5130	10	1	8600000	612	9.30	0.35	12	0.03	766.00	20436.00	8940	20221125	-20.36	6850	20231005	3.94	8850	-19.55	20230627	6850	3.94	20231005	8850	-19.55	20230627	6850	3.94	20231005	0.13	N	053620	500	43 억		44422	N	N	0	N	00	N
31	20231127	110542	57	100.00	KOSDAQ		금속	N	N	N	N		N	7130	0	3	0.00	14145150	1988	77.66	7150	7150	7070	9260	5000	7130	7115.27	0.52	0	1	7216	7172	7146	7102	7076	7160	7090	43	2130	500	5130	10	1	8600000	613	9.31	0.35	12	0.02	766.00	20436.00	8940	20221125	-20.25	6850	20231005	4.09	8850	-19.44	20230627	6850	4.09	20231005	8850	-19.44	20230627	6850	4.09	20231005	0.13	N	053620	500	43 억		44422	N	N	0	N	00	N
32	20231127	100541	57	100.00	KOSDAQ		금속	N	N	N	N		N	7130	0	3	0.00	13517830	1900	74.22	7150	7150	7070	9260	5000	7130	7114.65	0.52	0	1	7216	7172	7146	7102	7076	7160	7090	43	2130	500	5130	10	1	8600000	613	9.31	0.35	12	0.02	766.00	20436.00	8940	20221125	-20.25	6850	20231005	4.09	8850	-19.44	20230627	6850	4.09	20231005	8850	-19.44	20230627	6850	4.09	20231005	0.13	N	053620	500	43 억		44422	N	N	0	N	00	N
33	20231127	090543	57	100.00	KOSDAQ		금속	N	N	N	N		N	7130	0	3	0.00	1578550	221	8.63	7150	7150	7130	9260	5000	7130	7142.76	0.52	0	0	7216	7172	7146	7102	7076	7160	7090	43	2130	500	5130	10	1	8600000	613	9.31	0.35	12	0.00	766.00	20436.00	8940	20221125	-20.25	6850	20231005	4.09	8850	-19.44	20230627	6850	4.09	20231005	8850	-19.44	20230627	6850	4.09	20231005	0.13	N	053620	500	43 억		44422	N	N	0	N	00	N
34	20231124	160537	57	100.00	KOSDAQ		금속	N	N	N	N		N	7130	-60	5	-0.83	18301500	2560	475.84	7190	7190	7120	9340	5040	7190	7149.02	0.52	0	-12	7223	7206	7183	7166	7143	7215	7175	43	2150	500	5170	10	1	8600000	613	9.31	0.35	12	0.03	766.00	20436.00	8940	20221125	-20.25	6850	20231005	4.09	8850	-19.44	20230627	6850	4.09	20231005	8940	-20.25	20221125	6850	4.09	20231005	0.13	N	053620	500	43 억		44434	N	N	0	N	00	N
35	20231124	150544	57	100.00	KOSDAQ		금속	N	N	N	N		N	7130	-60	5	-0.83	15059720	2105	391.26	7190	7190	7130	9340	5040	7190	7154.26	0.52	0	-7	7223	7206	7183	7166	7143	7215	7175	43	2150	500	5170	10	1	8600000	613	9.31	0.35	12	0.02	766.00	20436.00	8940	20221125	-20.25	6850	20231005	4.09	8850	-19.44	20230627	6850	4.09	20231005	8940	-20.25	20221125	6850	4.09	20231005	0.13	N	053620	500	43 억		44434	N	N	0	N	00	N
36	20231124	140545	57	100.00	KOSDAQ		금속	N	N	N	N		N	7130	-60	5	-0.83	13097960	1830	340.15	7190	7190	7130	9340	5040	7190	7157.36	0.52	0	-7	7223	7206	7183	7166	7143	7215	7175	43	2150	500	5170	10	1	8600000	613	9.31	0.35	12	0.02	766.00	20436.00	8940	20221125	-20.25	6850	20231005	4.09	8850	-19.44	20230627	6850	4.09	20231005	8940	-20.25	20221125	6850	4.09	20231005	0.13	N	053620	500	43 억		44434	N	N	0	N	00	N
37	20231124	130541	57	100.00	KOSDAQ		금속	N	N	N	N		N	7160	-30	5	-0.42	10699290	1494	277.70	7190	7190	7140	9340	5040	7190	7161.51	0.52	0	-2	7223	7206	7183	7166	7143	7215	7175	43	2150	500	5170	10	1	8600000	616	9.35	0.35	12	0.02	766.00	20436.00	8940	20221125	-19.91	6850	20231005	4.53	8850	-19.10	20230627	6850	4.53	20231005	8940	-19.91	20221125	6850	4.53	20231005	0.13	N	053620	500	43 억		44434	N	N	0	N	00	N
38	20231124	120545	57	100.00	KOSDAQ		금속	N	N	N	N		N	7150	-40	5	-0.56	10291690	1437	267.10	7190	7190	7140	9340	5040	7190	7161.93	0.52	0	-2	7223	7206	7183	7166	7143	7215	7175	43	2150	500	5170	10	1	8600000	615	9.33	0.35	12	0.02	766.00	20436.00	8940	20221125	-20.02	6850	20231005	4.38	8850	-19.21	20230627	6850	4.38	20231005	8940	-20.02	20221125	6850	4.38	20231005	0.13	N	053620	500	43 억		44434	N	N	0	N	00	N
39	20231124	110543	57	100.00	KOSDAQ		금속	N	N	N	N		N	7160	-30	5	-0.42	8790290	1227	228.07	7190	7190	7140	9340	5040	7190	7164.05	0.52	0	-2	7223	7206	7183	7166	7143	7215	7175	43	2150	500	5170	10	1	8600000	616	9.35	0.35	12	0.01	766.00	20436.00	8940	20221125	-19.91	6850	20231005	4.53	8850	-19.10	20230627	6850	4.53	20231005	8940	-19.91	20221125	6850	4.53	20231005	0.13	N	053620	500	43 억		44434	N	N	0	N	00	N
40	20231124	100541	57	100.00	KOSDAQ		금속	N	N	N	N		N	7190	0	3	0.00	3314080	461	85.69	7190	7190	7160	9340	5040	7190	7188.89	0.52	0	-1	7223	7206	7183	7166	7143	7215	7175	43	2150	500	5170	10	1	8600000	618	9.39	0.35	12	0.01	766.00	20436.00	8940	20221125	-19.57	6850	20231005	4.96	8850	-18.76	20230627	6850	4.96	20231005	8940	-19.57	20221125	6850	4.96	20231005	0.13	N	053620	500	43 억		44434	N	N	0	N	00	N
41	20231124	090542	57	100.00	KOSDAQ		금속	N	N	N	N		N	7190	0	3	0.00	215700	30	5.58	7190	7190	7190	9340	5040	7190	7190.00	0.52	0	0	7223	7206	7183	7166	7143	7215	7175	43	2150	500	5170	10	1	8600000	618	9.39	0.35	12	0.00	766.00	20436.00	8940	20221125	-19.57	6850	20231005	4.96	8850	-18.76	20230627	6850	4.96	20231005	8940	-19.57	20221125	6850	4.96	20231005	0.13	N	053620	500	43 억		44434	N	N	0	N	00	N
42	20231123	160536	57	100.00	KOSDAQ		금속	N	N	N	N		N	7190	-30	5	-0.42	3867290	538	32.47	7160	7200	7160	9380	5060	7220	7188.27	0.52	0	0	7273	7246	7203	7176	7133	7260	7190	43	2160	500	5190	10	1	8600000	618	9.39	0.35	12	0.01	766.00	20436.00	8940	20221125	-19.57	6850	20231005	4.96	8850	-18.76	20230627	6850	4.96	20231005	8940	-19.57	20221125	6850	4.96	20231005	0.13	N	053620	500	43 억		44434	N	N	0	N	00	N
43	20231123	150555	57	100.00	KOSDAQ		금속	N	N	N	N		N	7190	-30	5	-0.42	3054820	425	25.65	7160	7200	7160	9380	5060	7220	7187.81	0.52	0	0	7273	7246	7203	7176	7133	7260	7190	43	2160	500	5190	10	1	8600000	618	9.39	0.35	12	0.00	766.00	20436.00	8940	20221125	-19.57	6850	20231005	4.96	8850	-18.76	20230627	6850	4.96	20231005	8940	-19.57	20221125	6850	4.96	20231005	0.13	N	053620	500	43 억		44434	N	N	0	N	00	N
44	20231123	140548	57	100.00	KOSDAQ		금속	N	N	N	N		N	7190	-30	5	-0.42	2486810	346	20.88	7160	7200	7160	9380	5060	7220	7187.31	0.52	0	0	7273	7246	7203	7176	7133	7260	7190	43	2160	500	5190	10	1	8600000	618	9.39	0.35	12	0.00	766.00	20436.00	8940	20221125	-19.57	6850	20231005	4.96	8850	-18.76	20230627	6850	4.96	20231005	8940	-19.57	20221125	6850	4.96	20231005	0.13	N	053620	500	43 억		44434	N	N	0	N	00	N
45	20231123	130548	57	100.00	KOSDAQ		금속	N	N	N	N		N	7200	-20	5	-0.28	1494450	208	12.55	7160	7200	7160	9380	5060	7220	7184.86	0.52	0	0	7273	7246	7203	7176	7133	7260	7190	43	2160	500	5190	10	1	8600000	619	9.40	0.35	12	0.00	766.00	20436.00	8940	20221125	-19.46	6850	20231005	5.11	8850	-18.64	20230627	6850	5.11	20231005	8940	-19.46	20221125	6850	5.11	20231005	0.13	N	053620	500	43 억		44434	N	N	0	N	00	N
46	20231123	120542	57	100.00	KOSDAQ		금속	N	N	N	N		N	7200	-20	5	-0.28	1372210	191	11.53	7160	7200	7160	9380	5060	7220	7184.35	0.52	0	0	7273	7246	7203	7176	7133	7260	7190	43	2160	500	5190	10	1	8600000	619	9.40	0.35	12	0.00	766.00	20436.00	8940	20221125	-19.46	6850	20231005	5.11	8850	-18.64	20230627	6850	5.11	20231005	8940	-19.46	20221125	6850	5.11	20231005	0.13	N	053620	500	43 억		44434	N	N	0	N	00	N
47	20231123	110555	57	100.00	KOSDAQ		금속	N	N	N	N		N	7200	-20	5	-0.28	1278610	178	10.74	7160	7200	7160	9380	5060	7220	7183.20	0.52	0	0	7273	7246	7203	7176	7133	7260	7190	43	2160	500	5190	10	1	8600000	619	9.40	0.35	12	0.00	766.00	20436.00	8940	20221125	-19.46	6850	20231005	5.11	8850	-18.64	20230627	6850	5.11	20231005	8940	-19.46	20221125	6850	5.11	20231005	0.13	N	053620	500	43 억		44434	N	N	0	N	00	N
48	20231123	100545	57	100.00	KOSDAQ		금속	N	N	N	N		N	7190	-30	5	-0.42	595100	83	5.01	7160	7200	7160	9380	5060	7220	7169.88	0.52	0	0	7273	7246	7203	7176	7133	7260	7190	43	2160	500	5190	10	1	8600000	618	9.39	0.35	12	0.00	766.00	20436.00	8940	20221125	-19.57	6850	20231005	4.96	8850	-18.76	20230627	6850	4.96	20231005	8940	-19.57	20221125	6850	4.96	20231005	0.13	N	053620	500	43 억		44434	N	N	0	N	00	N
49	20231123	090540	57	100.00	KOSDAQ		금속	N	N	N	N		N	7190	-30	5	-0.42	465620	65	3.92	7160	7190	7160	9380	5060	7220	7163.38	0.52	0	0	7273	7246	7203	7176	7133	7260	7190	43	2160	500	5190	10	1	8600000	618	9.39	0.35	12	0.00	766.00	20436.00	8940	20221125	-19.57	6850	20231005	4.96	8850	-18.76	20230627	6850	4.96	20231005	8940	-19.57	20221125	6850	4.96	20231005	0.13	N	053620	500	43 억		44434	N	N	0	N	00	N
50	20231122	160524	57	100.00	KOSDAQ		금속	N	N	N	N		N	7220	-10	5	-0.14	11559190	1606	71.99	7200	7230	7160	9390	5070	7230	7197.50	0.52	0	-3	7323	7276	7193	7146	7063	7235	7105	43	2160	500	5200	10	1	8600000	621	9.43	0.35	12	0.02	766.00	20436.00	8940	20221125	-19.24	6850	20231005	5.40	8850	-18.42	20230627	6850	5.40	20231005	8940	-19.24	20221125	6850	5.40	20231005	0.13	N	053620	500	43 억		44437	N	N	0	N	00	N
51	20231122	150534	57	100.00	KOSDAQ		금속	N	N	N	N		N	7220	-10	5	-0.14	10584910	1471	65.93	7200	7230	7160	9390	5070	7230	7195.72	0.52	0	-3	7323	7276	7193	7146	7063	7235	7105	43	2160	500	5200	10	1	8600000	621	9.43	0.35	12	0.02	766.00	20436.00	8940	20221125	-19.24	6850	20231005	5.40	8850	-18.42	20230627	6850	5.40	20231005	8940	-19.24	20221125	6850	5.40	20231005	0.13	N	053620	500	43 억		44437	N	N	0	N	00	N
52	20231122	140525	57	100.00	KOSDAQ		금속	N	N	N	N		N	7220	-10	5	-0.14	8843350	1230	55.13	7200	7230	7160	9390	5070	7230	7189.72	0.52	0	-3	7323	7276	7193	7146	7063	7235	7105	43	2160	500	5200	10	1	8600000	621	9.43	0.35	12	0.01	766.00	20436.00	8940	20221125	-19.24	6850	20231005	5.40	8850	-18.42	20230627	6850	5.40	20231005	8940	-19.24	20221125	6850	5.40	20231005	0.13	N	053620	500	43 억		44437	N	N	0	N	00	N
53	20231122	130545	57	100.00	KOSDAQ		금속	N	N	N	N		N	7220	-10	5	-0.14	8193350	1140	51.10	7200	7230	7160	9390	5070	7230	7187.15	0.52	0	-3	7323	7276	7193	7146	7063	7235	7105	43	2160	500	5200	10	1	8600000	621	9.43	0.35	12	0.01	766.00	20436.00	8940	20221125	-19.24	6850	20231005	5.40	8850	-18.42	20230627	6850	5.40	20231005	8940	-19.24	20221125	6850	5.40	20231005	0.13	N	053620	500	43 억		44437	N	N	0	N	00	N
54	20231122	120548	57	100.00	KOSDAQ		금속	N	N	N	N		N	7210	-20	5	-0.28	6279120	875	39.22	7200	7210	7160	9390	5070	7230	7176.14	0.52	0	-3	7323	7276	7193	7146	7063	7235	7105	43	2160	500	5200	10	1	8600000	620	9.41	0.35	12	0.01	766.00	20436.00	8940	20221125	-19.35	6850	20231005	5.26	8850	-18.53	20230627	6850	5.26	20231005	8940	-19.35	20221125	6850	5.26	20231005	0.13	N	053620	500	43 억		44437	N	N	0	N	00	N
55	20231122	110610	57	100.00	KOSDAQ		금속	N	N	N	N		N	7200	-30	5	-0.41	5991710	835	37.43	7200	7200	7160	9390	5070	7230	7175.70	0.52	0	-3	7323	7276	7193	7146	7063	7235	7105	43	2160	500	5200	10	1	8600000	619	9.40	0.35	12	0.01	766.00	20436.00	8940	20221125	-19.46	6850	20231005	5.11	8850	-18.64	20230627	6850	5.11	20231005	8940	-19.46	20221125	6850	5.11	20231005	0.13	N	053620	500	43 억		44437	N	N	0	N	00	N
56	20231122	100555	57	100.00	KOSDAQ		금속	N	N	N	N		N	7180	-50	5	-0.69	2641880	368	16.49	7200	7200	7160	9390	5070	7230	7179.02	0.52	0	-2	7323	7276	7193	7146	7063	7235	7105	43	2160	500	5200	10	1	8600000	617	9.37	0.35	12	0.00	766.00	20436.00	8940	20221125	-19.69	6850	20231005	4.82	8850	-18.87	20230627	6850	4.82	20231005	8940	-19.69	20221125	6850	4.82	20231005	0.13	N	053620	500	43 억		44437	N	N	0	N	00	N
57	20231122	090527	57	100.00	KOSDAQ		금속	N	N	N	N		N	7200	-30	5	-0.41	28800	4	0.18	7200	7200	7200	9390	5070	7230	7200.00	0.52	0	0	7323	7276	7193	7146	7063	7235	7105	43	2160	500	5200	10	1	8600000	619	9.40	0.35	12	0.00	766.00	20436.00	8940	20221125	-19.46	6850	20231005	5.11	8850	-18.64	20230627	6850	5.11	20231005	8940	-19.46	20221125	6850	5.11	20231005	0.13	N	053620	500	43 억		44437	N	N	0	N	00	N
58	20231121	160529	57	100.00	KOSDAQ		금속	N	N	N	N		N	7230	-10	5	-0.14	15991060	2231	107.73	7240	7240	7110	9410	5070	7240	7167.66	0.52	0	5	7333	7286	7213	7166	7093	7310	7190	43	2170	500	5210	10	1	8600000	622	9.44	0.35	12	0.03	766.00	20436.00	8940	20221125	-19.13	6850	20231005	5.55	8850	-18.31	20230627	6850	5.55	20231005	8940	-19.13	20221125	6850	5.55	20231005	0.13	N	053620	500	43 억		44427	N	N	0	N	00	N
59	20231121	150530	57	100.00	KOSDAQ		금속	N	N	N	N		N	7220	-20	5	-0.28	15434370	2154	104.01	7240	7240	7110	9410	5070	7240	7165.45	0.52	0	6	7333	7286	7213	7166	7093	7310	7190	43	2170	500	5210	10	1	8600000	621	9.43	0.35	12	0.03	766.00	20436.00	8940	20221125	-19.24	6850	20231005	5.40	8850	-18.42	20230627	6850	5.40	20231005	8940	-19.24	20221125	6850	5.40	20231005	0.13	N	053620	500	43 억		44427	N	N	0	N	00	N
60	20231121	140525	57	100.00	KOSDAQ		금속	N	N	N	N		N	7230	-10	5	-0.14	15101910	2108	101.79	7240	7240	7110	9410	5070	7240	7164.09	0.52	0	8	7333	7286	7213	7166	7093	7310	7190	43	2170	500	5210	10	1	8600000	622	9.44	0.35	12	0.02	766.00	20436.00	8940	20221125	-19.13	6850	20231005	5.55	8850	-18.31	20230627	6850	5.55	20231005	8940	-19.13	20221125	6850	5.55	20231005	0.13	N	053620	500	43 억		44427	N	N	0	N	00	N
61	20231121	130522	57	100.00	KOSDAQ		금속	N	N	N	N		N	7200	-40	5	-0.55	14654590	2046	98.79	7240	7240	7110	9410	5070	7240	7162.56	0.52	0	9	7333	7286	7213	7166	7093	7310	7190	43	2170	500	5210	10	1	8600000	619	9.40	0.35	12	0.02	766.00	20436.00	8940	20221125	-19.46	6850	20231005	5.11	8850	-18.64	20230627	6850	5.11	20231005	8940	-19.46	20221125	6850	5.11	20231005	0.13	N	053620	500	43 억		44427	N	N	0	N	00	N
62	20231121	120521	57	100.00	KOSDAQ		금속	N	N	N	N		N	7180	-60	5	-0.83	13978360	1952	94.25	7240	7240	7110	9410	5070	7240	7161.05	0.52	0	9	7333	7286	7213	7166	7093	7310	7190	43	2170	500	5210	10	1	8600000	617	9.37	0.35	12	0.02	766.00	20436.00	8940	20221125	-19.69	6850	20231005	4.82	8850	-18.87	20230627	6850	4.82	20231005	8940	-19.69	20221125	6850	4.82	20231005	0.13	N	053620	500	43 억		44427	N	N	0	N	00	N
63	20231121	110521	57	100.00	KOSDAQ		금속	N	N	N	N		N	7180	-60	5	-0.83	9317270	1302	62.87	7240	7240	7110	9410	5070	7240	7156.12	0.52	0	14	7333	7286	7213	7166	7093	7310	7190	43	2170	500	5210	10	1	8600000	617	9.37	0.35	12	0.02	766.00	20436.00	8940	20221125	-19.69	6850	20231005	4.82	8850	-18.87	20230627	6850	4.82	20231005	8940	-19.69	20221125	6850	4.82	20231005	0.13	N	053620	500	43 억		44427	N	N	0	N	00	N
64	20231121	100508	57	100.00	KOSDAQ		금속	N	N	N	N		N	7190	-50	5	-0.69	8806610	1231	59.44	7240	7240	7110	9410	5070	7240	7154.03	0.52	0	11	7333	7286	7213	7166	7093	7310	7190	43	2170	500	5210	10	1	8600000	618	9.39	0.35	12	0.01	766.00	20436.00	8940	20221125	-19.57	6850	20231005	4.96	8850	-18.76	20230627	6850	4.96	20231005	8940	-19.57	20221125	6850	4.96	20231005	0.13	N	053620	500	43 억		44427	N	N	0	N	00	N
65	20231121	090515	57	100.00	KOSDAQ		금속	N	N	N	N		N	7240	0	3	0.00	14480	2	0.10	7240	7240	7240	9410	5070	7240	7240.00	0.52	0	0	7333	7286	7213	7166	7093	7310	7190	43	2170	500	5210	10	1	8600000	623	9.45	0.35	12	0.00	766.00	20436.00	8940	20221125	-19.02	6850	20231005	5.69	8850	-18.19	20230627	6850	5.69	20231005	8940	-19.02	20221125	6850	5.69	20231005	0.13	N	053620	500	43 억		44427	N	N	0	N	00	N
66	20231120	160519	57	100.00	KOSDAQ		금속	N	N	N	N		N	7240	90	2	1.26	14929770	2070	66.69	7140	7260	7140	9290	5010	7150	7212.45	0.52	0	-99	7256	7202	7166	7112	7076	7185	7095	43	2140	500	5140	10	1	8600000	623	9.45	0.35	12	0.02	766.00	20436.00	8940	20221125	-19.02	6850	20231005	5.69	8850	-18.19	20230627	6850	5.69	20231005	8940	-19.02	20221125	6850	5.69	20231005	0.14	N	053620	500	43 억		44421	N	N	0	N	00	N
67	20231120	150522	57	100.00	KOSDAQ		금속	N	N	N	N		N	7230	80	2	1.12	14900810	2066	66.56	7140	7260	7140	9290	5010	7150	7212.40	0.52	0	-99	7256	7202	7166	7112	7076	7185	7095	43	2140	500	5140	10	1	8600000	622	9.44	0.35	12	0.02	766.00	20436.00	8940	20221125	-19.13	6850	20231005	5.55	8850	-18.31	20230627	6850	5.55	20231005	8940	-19.13	20221125	6850	5.55	20231005	0.14	N	053620	500	43 억		44421	N	N	0	N	00	N
68	20231120	140521	57	100.00	KOSDAQ		금속	N	N	N	N		N	7200	50	2	0.70	13858980	1921	61.89	7140	7260	7140	9290	5010	7150	7214.46	0.52	0	-102	7256	7202	7166	7112	7076	7185	7095	43	2140	500	5140	10	1	8600000	619	9.40	0.35	12	0.02	766.00	20436.00	8940	20221125	-19.46	6850	20231005	5.11	8850	-18.64	20230627	6850	5.11	20231005	8940	-19.46	20221125	6850	5.11	20231005	0.14	N	053620	500	43 억		44421	N	N	0	N	00	N
69	20231120	130518	57	100.00	KOSDAQ		금속	N	N	N	N		N	7200	50	2	0.70	5040530	703	22.65	7140	7200	7140	9290	5010	7150	7170.03	0.52	0	-101	7256	7202	7166	7112	7076	7185	7095	43	2140	500	5140	10	1	8600000	619	9.40	0.35	12	0.01	766.00	20436.00	8940	20221125	-19.46	6850	20231005	5.11	8850	-18.64	20230627	6850	5.11	20231005	8940	-19.46	20221125	6850	5.11	20231005	0.14	N	053620	500	43 억		44421	N	N	0	N	00	N
70	20231120	120519	57	100.00	KOSDAQ		금속	N	N	N	N		N	7160	10	2	0.14	4681080	653	21.04	7140	7200	7140	9290	5010	7150	7168.58	0.52	0	-101	7256	7202	7166	7112	7076	7185	7095	43	2140	500	5140	10	1	8600000	616	9.35	0.35	12	0.01	766.00	20436.00	8940	20221125	-19.91	6850	20231005	4.53	8850	-19.10	20230627	6850	4.53	20231005	8940	-19.91	20221125	6850	4.53	20231005	0.14	N	053620	500	43 억		44421	N	N	0	N	00	N
71	20231120	110518	57	100.00	KOSDAQ		금속	N	N	N	N		N	7160	10	2	0.14	3345250	467	15.05	7140	7200	7140	9290	5010	7150	7163.28	0.52	0	4	7256	7202	7166	7112	7076	7185	7095	43	2140	500	5140	10	1	8600000	616	9.35	0.35	12	0.01	766.00	20436.00	8940	20221125	-19.91	6850	20231005	4.53	8850	-19.10	20230627	6850	4.53	20231005	8940	-19.91	20221125	6850	4.53	20231005	0.14	N	053620	500	43 억		44421	N	N	0	N	00	N
72	20231120	100516	57	100.00	KOSDAQ		금속	N	N	N	N		N	7190	40	2	0.56	2748770	384	12.37	7140	7190	7140	9290	5010	7150	7158.26	0.52	0	1	7256	7202	7166	7112	7076	7185	7095	43	2140	500	5140	10	1	8600000	618	9.39	0.35	12	0.00	766.00	20436.00	8940	20221125	-19.57	6850	20231005	4.96	8850	-18.76	20230627	6850	4.96	20231005	8940	-19.57	20221125	6850	4.96	20231005	0.14	N	053620	500	43 억		44421	N	N	0	N	00	N
73	20231120	090521	57	100.00	KOSDAQ		금속	N	N	N	N		N	7140	-10	5	-0.14	28560	4	0.13	7140	7140	7140	9290	5010	7150	7140.00	0.52	0	0	7256	7202	7166	7112	7076	7185	7095	43	2140	500	5140	10	1	8600000	614	9.32	0.35	12	0.00	766.00	20436.00	8940	20221125	-20.13	6850	20231005	4.23	8850	-19.32	20230627	6850	4.23	20231005	8940	-20.13	20221125	6850	4.23	20231005	0.14	N	053620	500	43 억		44421	N	N	0	N	00	N
74	20231117	160530	57	100.00	KOSDAQ		금속	N	N	N	N		N	7150	-30	5	-0.42	22229430	3104	47.38	7190	7220	7130	9330	5030	7180	7161.54	0.52	0	-90	7420	7300	7180	7060	6940	7360	7120	43	2150	500	5160	10	1	8600000	615	9.33	0.35	12	0.04	766.00	20436.00	8940	20221125	-20.02	6850	20231005	4.38	8850	-19.21	20230627	6850	4.38	20231005	8940	-20.02	20221125	6850	4.38	20231005	0.14	N	053620	500	43 억		44413	N	N	0	N	00	N
75	20231117	150534	57	100.00	KOSDAQ		금속	N	N	N	N		N	7180	0	3	0.00	19955120	2786	42.53	7190	7220	7130	9330	5030	7180	7162.64	0.52	0	-89	7420	7300	7180	7060	6940	7360	7120	43	2150	500	5160	10	1	8600000	617	9.37	0.35	12	0.03	766.00	20436.00	8940	20221125	-19.69	6850	20231005	4.82	8850	-18.87	20230627	6850	4.82	20231005	8940	-19.69	20221125	6850	4.82	20231005	0.14	N	053620	500	43 억		44413	N	N	0	N	00	N
76	20231117	140532	57	100.00	KOSDAQ		금속	N	N	N	N		N	7190	10	2	0.14	19150720	2674	40.82	7190	7220	7130	9330	5030	7180	7161.82	0.52	0	-89	7420	7300	7180	7060	6940	7360	7120	43	2150	500	5160	10	1	8600000	618	9.39	0.35	12	0.03	766.00	20436.00	8940	20221125	-19.57	6850	20231005	4.96	8850	-18.76	20230627	6850	4.96	20231005	8940	-19.57	20221125	6850	4.96	20231005	0.14	N	053620	500	43 억		44413	N	N	0	N	00	N
77	20231117	130531	57	100.00	KOSDAQ		금속	N	N	N	N		N	7130	-50	5	-0.70	12602970	1765	26.94	7190	7190	7130	9330	5030	7180	7140.49	0.52	0	-113	7420	7300	7180	7060	6940	7360	7120	43	2150	500	5160	10	1	8600000	613	9.31	0.35	12	0.02	766.00	20436.00	8940	20221125	-20.25	6850	20231005	4.09	8850	-19.44	20230627	6850	4.09	20231005	8940	-20.25	20221125	6850	4.09	20231005	0.14	N	053620	500	43 억		44413	N	N	0	N	00	N
78	20231117	120532	57	100.00	KOSDAQ		금속	N	N	N	N		N	7130	-50	5	-0.70	9715320	1360	20.76	7190	7190	7130	9330	5030	7180	7143.62	0.52	0	-235	7420	7300	7180	7060	6940	7360	7120	43	2150	500	5160	10	1	8600000	613	9.31	0.35	12	0.02	766.00	20436.00	8940	20221125	-20.25	6850	20231005	4.09	8850	-19.44	20230627	6850	4.09	20231005	8940	-20.25	20221125	6850	4.09	20231005	0.14	N	053620	500	43 억		44413	N	N	0	N	00	N
79	20231117	110533	57	100.00	KOSDAQ		금속	N	N	N	N		N	7180	0	3	0.00	7802010	1092	16.67	7190	7190	7130	9330	5030	7180	7144.70	0.52	0	-235	7420	7300	7180	7060	6940	7360	7120	43	2150	500	5160	10	1	8600000	617	9.37	0.35	12	0.01	766.00	20436.00	8940	20221125	-19.69	6850	20231005	4.82	8850	-18.87	20230627	6850	4.82	20231005	8940	-19.69	20221125	6850	4.82	20231005	0.14	N	053620	500	43 억		44413	N	N	0	N	00	N
80	20231117	100531	57	100.00	KOSDAQ		금속	N	N	N	N		N	7140	-40	5	-0.56	6682380	936	14.29	7190	7190	7130	9330	5030	7180	7139.29	0.52	0	-235	7420	7300	7180	7060	6940	7360	7120	43	2150	500	5160	10	1	8600000	614	9.32	0.35	12	0.01	766.00	20436.00	8940	20221125	-20.13	6850	20231005	4.23	8850	-19.32	20230627	6850	4.23	20231005	8940	-20.13	20221125	6850	4.23	20231005	0.14	N	053620	500	43 억		44413	N	N	0	N	00	N
81	20231117	090533	57	100.00	KOSDAQ		금속	N	N	N	N		N	7190	10	2	0.14	28760	4	0.06	7190	7190	7190	9330	5030	7180	7190.00	0.52	0	0	7420	7300	7180	7060	6940	7360	7120	43	2150	500	5160	10	1	8600000	618	9.39	0.35	12	0.00	766.00	20436.00	8940	20221125	-19.57	6850	20231005	4.96	8850	-18.76	20230627	6850	4.96	20231005	8940	-19.57	20221125	6850	4.96	20231005	0.14	N	053620	500	43 억		44413	N	N	0	N	00	N
82	20231116	160529	57	100.00	KOSDAQ		금속	N	N	N	N		N	7180	110	2	1.56	45826120	6440	84.22	7080	7300	7060	9190	4950	7070	7115.86	0.52	0	-338	7323	7196	7123	6996	6923	7160	6960	43	2120	500	5090	10	1	8600000	617	9.37	0.35	12	0.07	766.00	20436.00	8940	20221125	-19.69	6850	20231005	4.82	8850	-18.87	20230627	6850	4.82	20231005	8940	-19.69	20221125	6850	4.82	20231005	0.15	N	053620	500	43 억		44412	N	N	0	N	00	N
83	20231116	150528	57	100.00	KOSDAQ		금속	N	N	N	N		N	7190	120	2	1.70	40471240	5689	74.40	7080	7300	7060	9190	4950	7070	7113.95	0.52	0	-342	7323	7196	7123	6996	6923	7160	6960	43	2120	500	5090	10	1	8600000	618	9.39	0.35	12	0.07	766.00	20436.00	8940	20221125	-19.57	6850	20231005	4.96	8850	-18.76	20230627	6850	4.96	20231005	8940	-19.57	20221125	6850	4.96	20231005	0.15	N	053620	500	43 억		44412	N	N	0	N	00	N
84	20231116	140514	57	100.00	KOSDAQ		금속	N	N	N	N		N	7110	40	2	0.57	26049500	3677	48.08	7080	7120	7060	9190	4950	7070	7084.44	0.52	0	-357	7323	7196	7123	6996	6923	7160	6960	43	2120	500	5090	10	1	8600000	611	9.28	0.35	12	0.04	766.00	20436.00	8940	20221125	-20.47	6850	20231005	3.80	8850	-19.66	20230627	6850	3.80	20231005	8940	-20.47	20221125	6850	3.80	20231005	0.15	N	053620	500	43 억		44412	N	N	0	N	00	N
85	20231116	130528	57	100.00	KOSDAQ		금속	N	N	N	N		N	7100	30	2	0.42	18812980	2657	34.75	7080	7120	7060	9190	4950	7070	7080.53	0.52	0	-357	7323	7196	7123	6996	6923	7160	6960	43	2120	500	5090	10	1	8600000	611	9.27	0.35	12	0.03	766.00	20436.00	8940	20221125	-20.58	6850	20231005	3.65	8850	-19.77	20230627	6850	3.65	20231005	8940	-20.58	20221125	6850	3.65	20231005	0.15	N	053620	500	43 억		44412	N	N	0	N	00	N
86	20231116	120531	57	100.00	KOSDAQ		금속	N	N	N	N		N	7070	0	3	0.00	13082190	1851	24.21	7080	7080	7060	9190	4950	7070	7067.63	0.52	0	-357	7323	7196	7123	6996	6923	7160	6960	43	2120	500	5090	10	1	8600000	608	9.23	0.35	12	0.02	766.00	20436.00	8940	20221125	-20.92	6850	20231005	3.21	8850	-20.11	20230627	6850	3.21	20231005	8940	-20.92	20221125	6850	3.21	20231005	0.15	N	053620	500	43 억		44412	N	N	0	N	00	N
87	20231116	110527	57	100.00	KOSDAQ		금속	N	N	N	N		N	7070	0	3	0.00	2862320	405	5.30	7080	7080	7060	9190	4950	7070	7067.46	0.52	0	0	7323	7196	7123	6996	6923	7160	6960	43	2120	500	5090	10	1	8600000	608	9.23	0.35	12	0.00	766.00	20436.00	8940	20221125	-20.92	6850	20231005	3.21	8850	-20.11	20230627	6850	3.21	20231005	8940	-20.92	20221125	6850	3.21	20231005	0.15	N	053620	500	43 억		44412	N	N	0	N	00	N
88	20231116	100528	57	100.00	KOSDAQ		금속	N	N	N	N		N	7070	0	3	0.00	77780	11	0.14	7080	7080	7070	9190	4950	7070	7070.91	0.52	0	0	7323	7196	7123	6996	6923	7160	6960	43	2120	500	5090	10	1	8600000	608	9.23	0.35	12	0.00	766.00	20436.00	8940	20221125	-20.92	6850	20231005	3.21	8850	-20.11	20230627	6850	3.21	20231005	8940	-20.92	20221125	6850	3.21	20231005	0.15	N	053620	500	43 억		44412	N	N	0	N	00	N
89	20231116	090527	57	100.00	KOSDAQ		금속	N	N	N	N		N	7070	0	3	0.00	0	0	0.00	0	0	0	9190	4950	7070	0.00	0.52	0	0	7323	7196	7123	6996	6923	7160	6960	43	2120	500	5090	10	1	8600000	608	9.23	0.35	12	0.00	766.00	20436.00	8940	20221125	-20.92	6850	20231005	3.21	8850	-20.11	20230627	6850	3.21	20231005	8940	-20.92	20221125	6850	3.21	20231005	0.15	N	053620	500	43 억		44412	N	N	0	N	00	N
90	20231115	160456	57	100.00	KOSDAQ		금속	N	N	N	N		N	7070	-70	5	-0.98	54387750	7640	139.34	7140	7250	7050	9280	5000	7140	7118.82	0.52	0	4	7373	7256	7193	7076	7013	7225	7045	43	2140	500	5140	10	1	8600000	608	9.23	0.35	12	0.09	766.00	20436.00	8940	20221125	-20.92	6850	20231005	3.21	8850	-20.11	20230627	6850	3.21	20231005	8940	-20.92	20221125	6850	3.21	20231005	0.15	N	053620	500	43 억		44408	N	N	0	N	00	N
91	20231115	150535	57	100.00	KOSDAQ		금속	N	N	N	N		N	7100	-40	5	-0.56	52051680	7310	133.32	7140	7250	7050	9280	5000	7140	7120.61	0.52	0	4	7373	7256	7193	7076	7013	7225	7045	43	2140	500	5140	10	1	8600000	611	9.27	0.35	12	0.09	766.00	20436.00	8940	20221125	-20.58	6850	20231005	3.65	8850	-19.77	20230627	6850	3.65	20231005	8940	-20.58	20221125	6850	3.65	20231005	0.15	N	053620	500	43 억		44408	N	N	0	N	00	N
92	20231115	140533	57	100.00	KOSDAQ		금속	N	N	N	N		N	7130	-10	5	-0.14	34592500	4841	88.29	7140	7250	7100	9280	5000	7140	7145.73	0.52	0	4	7373	7256	7193	7076	7013	7225	7045	43	2140	500	5140	10	1	8600000	613	9.31	0.35	12	0.06	766.00	20436.00	8940	20221125	-20.25	6850	20231005	4.09	8850	-19.44	20230627	6850	4.09	20231005	8940	-20.25	20221125	6850	4.09	20231005	0.15	N	053620	500	43 억		44408	N	N	0	N	00	N
93	20231115	130536	57	100.00	KOSDAQ		금속	N	N	N	N		N	7170	30	2	0.42	21567730	3012	54.93	7140	7250	7110	9280	5000	7140	7160.60	0.52	0	4	7373	7256	7193	7076	7013	7225	7045	43	2140	500	5140	10	1	8600000	617	9.36	0.35	12	0.04	766.00	20436.00	8940	20221125	-19.80	6850	20231005	4.67	8850	-18.98	20230627	6850	4.67	20231005	8940	-19.80	20221125	6850	4.67	20231005	0.15	N	053620	500	43 억		44408	N	N	0	N	00	N
94	20231115	120537	57	100.00	KOSDAQ		금속	N	N	N	N		N	7150	10	2	0.14	20715700	2893	52.76	7140	7250	7110	9280	5000	7140	7160.63	0.52	0	4	7373	7256	7193	7076	7013	7225	7045	43	2140	500	5140	10	1	8600000	615	9.33	0.35	12	0.03	766.00	20436.00	8940	20221125	-20.02	6850	20231005	4.38	8850	-19.21	20230627	6850	4.38	20231005	8940	-20.02	20221125	6850	4.38	20231005	0.15	N	053620	500	43 억		44408	N	N	0	N	00	N
95	20231115	110541	57	100.00	KOSDAQ		금속	N	N	N	N		N	7110	-30	5	-0.42	19043430	2659	48.50	7140	7250	7110	9280	5000	7140	7161.88	0.52	0	1	7373	7256	7193	7076	7013	7225	7045	43	2140	500	5140	10	1	8600000	611	9.28	0.35	12	0.03	766.00	20436.00	8940	20221125	-20.47	6850	20231005	3.80	8850	-19.66	20230627	6850	3.80	20231005	8940	-20.47	20221125	6850	3.80	20231005	0.15	N	053620	500	43 억		44408	N	N	0	N	00	N
96	20231115	100538	57	100.00	KOSDAQ		금속	N	N	N	N		N	7160	20	2	0.28	11739620	1636	29.84	7140	7250	7110	9280	5000	7140	7175.81	0.52	0	1	7373	7256	7193	7076	7013	7225	7045	43	2140	500	5140	10	1	8600000	616	9.35	0.35	12	0.02	766.00	20436.00	8940	20221125	-19.91	6850	20231005	4.53	8850	-19.10	20230627	6850	4.53	20231005	8940	-19.91	20221125	6850	4.53	20231005	0.15	N	053620	500	43 억		44408	N	N	0	N	00	N
97	20231115	090532	57	100.00	KOSDAQ		금속	N	N	N	N		N	7140	0	3	0.00	78540	11	0.20	7140	7140	7140	9280	5000	7140	7140.00	0.52	0	0	7373	7256	7193	7076	7013	7225	7045	43	2140	500	5140	10	1	8600000	614	9.32	0.35	12	0.00	766.00	20436.00	8940	20221125	-20.13	6850	20231005	4.23	8850	-19.32	20230627	6850	4.23	20231005	8940	-20.13	20221125	6850	4.23	20231005	0.15	N	053620	500	43 억		44408	N	N	0	N	00	N
98	20231114	160527	57	100.00	KOSDAQ		금속	N	N	N	N		N	7140	-120	5	-1.65	39469380	5473	553.39	7270	7310	7130	9430	5090	7260	7211.65	0.52	0	94	7333	7296	7263	7226	7193	7280	7210	43	2170	500	5220	10	1	8600000	614	9.32	0.35	12	0.06	766.00	20436.00	8940	20221125	-20.13	6850	20231005	4.23	8850	-19.32	20230627	6850	4.23	20231005	8940	-20.13	20221125	6850	4.23	20231005	0.14	N	053620	500	43 억		44408	N	N	0	N	00	N
99	20231114	150527	57	100.00	KOSDAQ		금속	N	N	N	N		N	7130	-130	5	-1.79	37331170	5174	523.15	7270	7310	7130	9430	5090	7260	7215.15	0.52	0	94	7333	7296	7263	7226	7193	7280	7210	43	2170	500	5220	10	1	8600000	613	9.31	0.35	12	0.06	766.00	20436.00	8940	20221125	-20.25	6850	20231005	4.09	8850	-19.44	20230627	6850	4.09	20231005	8940	-20.25	20221125	6850	4.09	20231005	0.14	N	053620	500	43 억		44408	N	N	0	N	00	N
100	20231114	140526	57	100.00	KOSDAQ		금속	N	N	N	N		N	7220	-40	5	-0.55	23980340	3309	334.58	7270	7310	7200	9430	5090	7260	7247.01	0.52	0	160	7333	7296	7263	7226	7193	7280	7210	43	2170	500	5220	10	1	8600000	621	9.43	0.35	12	0.04	766.00	20436.00	8940	20221125	-19.24	6850	20231005	5.40	8850	-18.42	20230627	6850	5.40	20231005	8940	-19.24	20221125	6850	5.40	20231005	0.14	N	053620	500	43 억		44408	N	N	0	N	00	N
101	20231114	130528	57	100.00	KOSDAQ		금속	N	N	N	N		N	7230	-30	5	-0.41	22846200	3152	318.71	7270	7310	7200	9430	5090	7260	7248.16	0.52	0	160	7333	7296	7263	7226	7193	7280	7210	43	2170	500	5220	10	1	8600000	622	9.44	0.35	12	0.04	766.00	20436.00	8940	20221125	-19.13	6850	20231005	5.55	8850	-18.31	20230627	6850	5.55	20231005	8940	-19.13	20221125	6850	5.55	20231005	0.14	N	053620	500	43 억		44408	N	N	0	N	00	N
102	20231114	120529	57	100.00	KOSDAQ		금속	N	N	N	N		N	7260	0	3	0.00	21260200	2933	296.56	7270	7310	7200	9430	5090	7260	7248.62	0.52	0	160	7333	7296	7263	7226	7193	7280	7210	43	2170	500	5220	10	1	8600000	624	9.48	0.36	12	0.03	766.00	20436.00	8940	20221125	-18.79	6850	20231005	5.99	8850	-17.97	20230627	6850	5.99	20231005	8940	-18.79	20221125	6850	5.99	20231005	0.14	N	053620	500	43 억		44408	N	N	0	N	00	N
103	20231114	110534	57	100.00	KOSDAQ		금속	N	N	N	N		N	7240	-20	5	-0.28	20679620	2853	288.47	7270	7310	7200	9430	5090	7260	7248.38	0.52	0	160	7333	7296	7263	7226	7193	7280	7210	43	2170	500	5220	10	1	8600000	623	9.45	0.35	12	0.03	766.00	20436.00	8940	20221125	-19.02	6850	20231005	5.69	8850	-18.19	20230627	6850	5.69	20231005	8940	-19.02	20221125	6850	5.69	20231005	0.14	N	053620	500	43 억		44408	N	N	0	N	00	N
104	20231114	100529	57	100.00	KOSDAQ		금속	N	N	N	N		N	7270	10	2	0.14	5196060	714	72.19	7270	7310	7260	9430	5090	7260	7277.39	0.52	0	53	7333	7296	7263	7226	7193	7280	7210	43	2170	500	5220	10	1	8600000	625	9.49	0.36	12	0.01	766.00	20436.00	8940	20221125	-18.68	6850	20231005	6.13	8850	-17.85	20230627	6850	6.13	20231005	8940	-18.68	20221125	6850	6.13	20231005	0.14	N	053620	500	43 억		44408	N	N	0	N	00	N
105	20231114	090523	57	100.00	KOSDAQ		금속	N	N	N	N		N	7260	0	3	0.00	334330	46	4.65	7270	7270	7260	9430	5090	7260	7268.04	0.52	0	9	7333	7296	7263	7226	7193	7280	7210	43	2170	500	5220	10	1	8600000	624	9.48	0.36	12	0.00	766.00	20436.00	8940	20221125	-18.79	6850	20231005	5.99	8850	-17.97	20230627	6850	5.99	20231005	8940	-18.79	20221125	6850	5.99	20231005	0.14	N	053620	500	43 억		44408	N	N	0	N	00	N
106	20231113	160520	57	100.00	KOSDAQ		금속	N	N	N	N		N	7260	-20	5	-0.27	6489070	893	16.74	7280	7300	7230	9460	5100	7280	7266.60	0.52	0	304	7373	7326	7233	7186	7093	7350	7210	43	2180	500	5240	10	1	8600000	624	9.48	0.36	12	0.01	766.00	20436.00	8940	20221125	-18.79	6850	20231005	5.99	8850	-17.97	20230627	6850	5.99	20231005	8940	-18.79	20221125	6850	5.99	20231005	0.14	N	053620	500	43 억		44408	N	N	0	N	00	N
107	20231113	150520	57	100.00	KOSDAQ		금속	N	N	N	N		N	7230	-50	5	-0.69	6401960	881	16.51	7280	7300	7230	9460	5100	7280	7266.70	0.52	0	304	7373	7326	7233	7186	7093	7350	7210	43	2180	500	5240	10	1	8600000	622	9.44	0.35	12	0.01	766.00	20436.00	8940	20221125	-19.13	6850	20231005	5.55	8850	-18.31	20230627	6850	5.55	20231005	8940	-19.13	20221125	6850	5.55	20231005	0.14	N	053620	500	43 억		44408	N	N	0	N	00	N
108	20231113	140518	57	100.00	KOSDAQ		금속	N	N	N	N		N	7250	-30	5	-0.41	6119880	842	15.78	7280	7300	7230	9460	5100	7280	7268.27	0.52	0	304	7373	7326	7233	7186	7093	7350	7210	43	2180	500	5240	10	1	8600000	624	9.46	0.35	12	0.01	766.00	20436.00	8940	20221125	-18.90	6850	20231005	5.84	8850	-18.08	20230627	6850	5.84	20231005	8940	-18.90	20221125	6850	5.84	20231005	0.14	N	053620	500	43 억		44408	N	N	0	N	00	N
109	20231113	130517	57	100.00	KOSDAQ		금속	N	N	N	N		N	7230	-50	5	-0.69	5815120	800	14.99	7280	7300	7230	9460	5100	7280	7268.90	0.52	0	304	7373	7326	7233	7186	7093	7350	7210	43	2180	500	5240	10	1	8600000	622	9.44	0.35	12	0.01	766.00	20436.00	8940	20221125	-19.13	6850	20231005	5.55	8850	-18.31	20230627	6850	5.55	20231005	8940	-19.13	20221125	6850	5.55	20231005	0.14	N	053620	500	43 억		44408	N	N	0	N	00	N
110	20231113	120517	57	100.00	KOSDAQ		금속	N	N	N	N		N	7250	-30	5	-0.41	4280210	588	11.02	7280	7300	7250	9460	5100	7280	7279.27	0.52	0	304	7373	7326	7233	7186	7093	7350	7210	43	2180	500	5240	10	1	8600000	624	9.46	0.35	12	0.01	766.00	20436.00	8940	20221125	-18.90	6850	20231005	5.84	8850	-18.08	20230627	6850	5.84	20231005	8940	-18.90	20221125	6850	5.84	20231005	0.14	N	053620	500	43 억		44408	N	N	0	N	00	N
111	20231113	110516	57	100.00	KOSDAQ		금속	N	N	N	N		N	7280	0	3	0.00	3953310	543	10.18	7280	7300	7280	9460	5100	7280	7280.50	0.52	0	304	7373	7326	7233	7186	7093	7350	7210	43	2180	500	5240	10	1	8600000	626	9.50	0.36	12	0.01	766.00	20436.00	8940	20221125	-18.57	6850	20231005	6.28	8850	-17.74	20230627	6850	6.28	20231005	8940	-18.57	20221125	6850	6.28	20231005	0.14	N	053620	500	43 억		44408	N	N	0	N	00	N
112	20231113	100514	57	100.00	KOSDAQ		금속	N	N	N	N		N	7300	20	2	0.27	3916840	538	10.08	7280	7300	7280	9460	5100	7280	7280.37	0.52	0	304	7373	7326	7233	7186	7093	7350	7210	43	2180	500	5240	10	1	8600000	628	9.53	0.36	12	0.01	766.00	20436.00	8940	20221125	-18.34	6850	20231005	6.57	8850	-17.51	20230627	6850	6.57	20231005	8940	-18.34	20221125	6850	6.57	20231005	0.14	N	053620	500	43 억		44408	N	N	0	N	00	N
113	20231113	090519	57	100.00	KOSDAQ		금속	N	N	N	N		N	7280	0	3	0.00	2060240	283	5.30	7280	7280	7280	9460	5100	7280	7280.00	0.52	0	265	7373	7326	7233	7186	7093	7350	7210	43	2180	500	5240	10	1	8600000	626	9.50	0.36	12	0.00	766.00	20436.00	8940	20221125	-18.57	6850	20231005	6.28	8850	-17.74	20230627	6850	6.28	20231005	8940	-18.57	20221125	6850	6.28	20231005	0.14	N	053620	500	43 억		44408	N	N	0	N	00	N
114	20231110	160535	57	100.00	KOSDAQ		금속	N	N	N	N		N	7280	10	2	0.14	38550680	5336	440.63	7270	7280	7140	9450	5090	7270	7224.64	0.52	0	-97	7323	7296	7253	7226	7183	7310	7240	43	2180	500	5230	10	1	8600000	626	9.50	0.36	12	0.06	766.00	20436.00	8940	20221125	-18.57	6850	20231005	6.28	8850	-17.74	20230627	6850	6.28	20231005	8940	-18.57	20221125	6850	6.28	20231005	0.14	N	053620	500	43 억		44414	N	N	0	N	00	N
115	20231110	150526	57	100.00	KOSDAQ		금속	N	N	N	N		N	7240	-30	5	-0.41	35635740	4935	407.51	7270	7270	7140	9450	5090	7270	7221.02	0.52	0	-97	7323	7296	7253	7226	7183	7310	7240	43	2180	500	5230	10	1	8600000	623	9.45	0.35	12	0.06	766.00	20436.00	8940	20221125	-19.02	6850	20231005	5.69	8850	-18.19	20230627	6850	5.69	20231005	8940	-19.02	20221125	6850	5.69	20231005	0.14	N	053620	500	43 억		44414	N	N	0	N	00	N
116	20231110	140522	57	100.00	KOSDAQ		금속	N	N	N	N		N	7250	-20	5	-0.28	34453400	4772	394.05	7270	7270	7140	9450	5090	7270	7219.91	0.52	0	-97	7323	7296	7253	7226	7183	7310	7240	43	2180	500	5230	10	1	8600000	624	9.46	0.35	12	0.06	766.00	20436.00	8940	20221125	-18.90	6850	20231005	5.84	8850	-18.08	20230627	6850	5.84	20231005	8940	-18.90	20221125	6850	5.84	20231005	0.14	N	053620	500	43 억		44414	N	N	0	N	00	N
117	20231110	130523	57	100.00	KOSDAQ		금속	N	N	N	N		N	7230	-40	5	-0.55	34431670	4769	393.81	7270	7270	7140	9450	5090	7270	7219.89	0.52	0	-97	7323	7296	7253	7226	7183	7310	7240	43	2180	500	5230	10	1	8600000	622	9.44	0.35	12	0.06	766.00	20436.00	8940	20221125	-19.13	6850	20231005	5.55	8850	-18.31	20230627	6850	5.55	20231005	8940	-19.13	20221125	6850	5.55	20231005	0.14	N	053620	500	43 억		44414	N	N	0	N	00	N
118	20231110	120523	57	100.00	KOSDAQ		금속	N	N	N	N		N	7240	-30	5	-0.41	29161270	4038	333.44	7270	7270	7140	9450	5090	7270	7221.71	0.52	0	-97	7323	7296	7253	7226	7183	7310	7240	43	2180	500	5230	10	1	8600000	623	9.45	0.35	12	0.05	766.00	20436.00	8940	20221125	-19.02	6850	20231005	5.69	8850	-18.19	20230627	6850	5.69	20231005	8940	-19.02	20221125	6850	5.69	20231005	0.14	N	053620	500	43 억		44414	N	N	0	N	00	N
119	20231110	110518	57	100.00	KOSDAQ		금속	N	N	N	N		N	7190	-80	5	-1.10	21039610	2920	241.12	7270	7270	7140	9450	5090	7270	7205.35	0.52	0	-97	7323	7296	7253	7226	7183	7310	7240	43	2180	500	5230	10	1	8600000	618	9.39	0.35	12	0.03	766.00	20436.00	8940	20221125	-19.57	6850	20231005	4.96	8850	-18.76	20230627	6850	4.96	20231005	8940	-19.57	20221125	6850	4.96	20231005	0.14	N	053620	500	43 억		44414	N	N	0	N	00	N
120	20231110	100523	57	100.00	KOSDAQ		금속	N	N	N	N		N	7190	-80	5	-1.10	20291890	2816	232.54	7270	7270	7140	9450	5090	7270	7205.93	0.52	0	-97	7323	7296	7253	7226	7183	7310	7240	43	2180	500	5230	10	1	8600000	618	9.39	0.35	12	0.03	766.00	20436.00	8940	20221125	-19.57	6850	20231005	4.96	8850	-18.76	20230627	6850	4.96	20231005	8940	-19.57	20221125	6850	4.96	20231005	0.14	N	053620	500	43 억		44414	N	N	0	N	00	N
121	20231110	090512	57	100.00	KOSDAQ		금속	N	N	N	N		N	7270	0	3	0.00	0	0	0.00	0	0	0	9450	5090	7270	0.00	0.52	0	0	7323	7296	7253	7226	7183	7310	7240	43	2180	500	5230	10	1	8600000	625	9.49	0.36	12	0.00	766.00	20436.00	8940	20221125	-18.68	6850	20231005	6.13	8850	-17.85	20230627	6850	6.13	20231005	8940	-18.68	20221125	6850	6.13	20231005	0.14	N	053620	500	43 억		44414	N	N	0	N	00	N
122	20231109	160508	57	100.00	KOSDAQ		금속	N	N	N	N		N	7270	20	2	0.28	8750580	1210	7.88	7230	7280	7210	9420	5080	7250	7231.88	0.52	0	0	7383	7316	7233	7166	7083	7350	7200	43	2170	500	5220	10	1	8600000	625	9.49	0.36	12	0.01	766.00	20436.00	8940	20221125	-18.68	6850	20231005	6.13	8850	-17.85	20230627	6850	6.13	20231005	8940	-18.68	20221125	6850	6.13	20231005	0.14	N	053620	500	43 억		44414	N	N	0	N	00	N
123	20231109	150510	57	100.00	KOSDAQ		금속	N	N	N	N		N	7230	-20	5	-0.28	8721500	1206	7.85	7230	7280	7210	9420	5080	7250	7231.76	0.52	0	0	7383	7316	7233	7166	7083	7350	7200	43	2170	500	5220	10	1	8600000	622	9.44	0.35	12	0.01	766.00	20436.00	8940	20221125	-19.13	6850	20231005	5.55	8850	-18.31	20230627	6850	5.55	20231005	8940	-19.13	20221125	6850	5.55	20231005	0.14	N	053620	500	43 억		44414	N	N	0	N	00	N
124	20231109	140509	57	100.00	KOSDAQ		금속	N	N	N	N		N	7230	-20	5	-0.28	7267060	1005	6.54	7230	7250	7210	9420	5080	7250	7230.91	0.52	0	0	7383	7316	7233	7166	7083	7350	7200	43	2170	500	5220	10	1	8600000	622	9.44	0.35	12	0.01	766.00	20436.00	8940	20221125	-19.13	6850	20231005	5.55	8850	-18.31	20230627	6850	5.55	20231005	8940	-19.13	20221125	6850	5.55	20231005	0.14	N	053620	500	43 억		44414	N	N	0	N	00	N
125	20231109	130510	57	100.00	KOSDAQ		금속	N	N	N	N		N	7210	-40	5	-0.55	7259830	1004	6.54	7230	7250	7210	9420	5080	7250	7230.91	0.52	0	0	7383	7316	7233	7166	7083	7350	7200	43	2170	500	5220	10	1	8600000	620	9.41	0.35	12	0.01	766.00	20436.00	8940	20221125	-19.35	6850	20231005	5.26	8850	-18.53	20230627	6850	5.26	20231005	8940	-19.35	20221125	6850	5.26	20231005	0.14	N	053620	500	43 억		44414	N	N	0	N	00	N
126	20231109	120512	57	100.00	KOSDAQ		금속	N	N	N	N		N	7250	0	3	0.00	5649900	781	5.08	7230	7250	7210	9420	5080	7250	7234.19	0.52	0	0	7383	7316	7233	7166	7083	7350	7200	43	2170	500	5220	10	1	8600000	624	9.46	0.35	12	0.01	766.00	20436.00	8940	20221125	-18.90	6850	20231005	5.84	8850	-18.08	20230627	6850	5.84	20231005	8940	-18.90	20221125	6850	5.84	20231005	0.14	N	053620	500	43 억		44414	N	N	0	N	00	N
127	20231109	110511	57	100.00	KOSDAQ		금속	N	N	N	N		N	7230	-20	5	-0.28	802210	111	0.72	7230	7230	7210	9420	5080	7250	7227.12	0.52	0	0	7383	7316	7233	7166	7083	7350	7200	43	2170	500	5220	10	1	8600000	622	9.44	0.35	12	0.00	766.00	20436.00	8940	20221125	-19.13	6850	20231005	5.55	8850	-18.31	20230627	6850	5.55	20231005	8940	-19.13	20221125	6850	5.55	20231005	0.14	N	053620	500	43 억		44414	N	N	0	N	00	N
128	20231109	100507	57	100.00	KOSDAQ		금속	N	N	N	N		N	7230	-20	5	-0.28	585310	81	0.53	7230	7230	7210	9420	5080	7250	7226.05	0.52	0	0	7383	7316	7233	7166	7083	7350	7200	43	2170	500	5220	10	1	8600000	622	9.44	0.35	12	0.00	766.00	20436.00	8940	20221125	-19.13	6850	20231005	5.55	8850	-18.31	20230627	6850	5.55	20231005	8940	-19.13	20221125	6850	5.55	20231005	0.14	N	053620	500	43 억		44414	N	N	0	N	00	N
129	20231109	090508	57	100.00	KOSDAQ		금속	N	N	N	N		N	7230	-20	5	-0.28	86760	12	0.08	7230	7230	7230	9420	5080	7250	7230.00	0.52	0	0	7383	7316	7233	7166	7083	7350	7200	43	2170	500	5220	10	1	8600000	622	9.44	0.35	12	0.00	766.00	20436.00	8940	20221125	-19.13	6850	20231005	5.55	8850	-18.31	20230627	6850	5.55	20231005	8940	-19.13	20221125	6850	5.55	20231005	0.14	N	053620	500	43 억		44414	N	N	0	N	00	N
130	20231108	160505	57	100.00	KOSDAQ		금속	N	N	N	N		N	7250	120	2	1.68	111120490	15346	438.21	7150	7300	7150	9260	5000	7130	7224.55	0.52	0	47	7356	7242	7186	7072	7016	7215	7045	43	2130	500	5130	10	1	8600000	624	9.46	0.35	12	0.18	766.00	20436.00	8940	20221125	-18.90	6850	20231005	5.84	8850	-18.08	20230627	6850	5.84	20231005	8940	-18.90	20221125	6850	5.84	20231005	0.14	N	053620	500	43 억		44367	N	N	0	N	00	N
131	20231108	150507	57	100.00	KOSDAQ		금속	N	N	N	N		N	7270	140	2	1.96	38765490	5366	153.23	7150	7300	7150	9260	5000	7130	7224.28	0.52	0	47	7356	7242	7186	7072	7016	7215	7045	43	2130	500	5130	10	1	8600000	625	9.49	0.36	12	0.06	766.00	20436.00	8940	20221125	-18.68	6850	20231005	6.13	8850	-17.85	20230627	6850	6.13	20231005	8940	-18.68	20221125	6850	6.13	20231005	0.14	N	053620	500	43 억		44367	N	N	0	N	00	N
132	20231108	140506	57	100.00	KOSDAQ		금속	N	N	N	N		N	7290	160	2	2.24	35316930	4888	139.58	7150	7300	7150	9260	5000	7130	7225.23	0.52	0	34	7356	7242	7186	7072	7016	7215	7045	43	2130	500	5130	10	1	8600000	627	9.52	0.36	12	0.06	766.00	20436.00	8940	20221125	-18.46	6850	20231005	6.42	8850	-17.63	20230627	6850	6.42	20231005	8940	-18.46	20221125	6850	6.42	20231005	0.14	N	053620	500	43 억		44367	N	N	0	N	00	N
133	20231108	130507	57	100.00	KOSDAQ		금속	N	N	N	N		N	7220	90	2	1.26	27912680	3873	110.59	7150	7290	7150	9260	5000	7130	7206.99	0.52	0	34	7356	7242	7186	7072	7016	7215	7045	43	2130	500	5130	10	1	8600000	621	9.43	0.35	12	0.05	766.00	20436.00	8940	20221125	-19.24	6850	20231005	5.40	8850	-18.42	20230627	6850	5.40	20231005	8940	-19.24	20221125	6850	5.40	20231005	0.14	N	053620	500	43 억		44367	N	N	0	N	00	N
134	20231108	120507	57	100.00	KOSDAQ		금속	N	N	N	N		N	7240	110	2	1.54	24229360	3365	96.09	7150	7240	7150	9260	5000	7130	7200.40	0.52	0	28	7356	7242	7186	7072	7016	7215	7045	43	2130	500	5130	10	1	8600000	623	9.45	0.35	12	0.04	766.00	20436.00	8940	20221125	-19.02	6850	20231005	5.69	8850	-18.19	20230627	6850	5.69	20231005	8940	-19.02	20221125	6850	5.69	20231005	0.14	N	053620	500	43 억		44367	N	N	0	N	00	N
135	20231108	110505	57	100.00	KOSDAQ		금속	N	N	N	N		N	7220	90	2	1.26	24012230	3335	95.23	7150	7230	7150	9260	5000	7130	7200.07	0.52	0	28	7356	7242	7186	7072	7016	7215	7045	43	2130	500	5130	10	1	8600000	621	9.43	0.35	12	0.04	766.00	20436.00	8940	20221125	-19.24	6850	20231005	5.40	8850	-18.42	20230627	6850	5.40	20231005	8940	-19.24	20221125	6850	5.40	20231005	0.14	N	053620	500	43 억		44367	N	N	0	N	00	N
136	20231108	100506	57	100.00	KOSDAQ		금속	N	N	N	N		N	7210	80	2	1.12	23752610	3299	94.20	7150	7230	7150	9260	5000	7130	7199.94	0.52	0	27	7356	7242	7186	7072	7016	7215	7045	43	2130	500	5130	10	1	8600000	620	9.41	0.35	12	0.04	766.00	20436.00	8940	20221125	-19.35	6850	20231005	5.26	8850	-18.53	20230627	6850	5.26	20231005	8940	-19.35	20221125	6850	5.26	20231005	0.14	N	053620	500	43 억		44367	N	N	0	N	00	N
137	20231108	090503	57	100.00	KOSDAQ		금속	N	N	N	N		N	7170	40	2	0.56	78710	11	0.31	7150	7170	7150	9260	5000	7130	7155.45	0.52	0	2	7356	7242	7186	7072	7016	7215	7045	43	2130	500	5130	10	1	8600000	617	9.36	0.35	12	0.00	766.00	20436.00	8940	20221125	-19.80	6850	20231005	4.67	8850	-18.98	20230627	6850	4.67	20231005	8940	-19.80	20221125	6850	4.67	20231005	0.14	N	053620	500	43 억		44367	N	N	0	N	00	N
138	20231107	160506	57	100.00	KOSDAQ		금속	N	N	N	N		N	7130	-90	5	-1.25	24177000	3351	152.73	7190	7300	7130	9380	5060	7220	7214.86	0.52	0	70	7293	7256	7203	7166	7113	7230	7140	43	2160	500	5190	10	1	8600000	613	9.31	0.35	12	0.04	766.00	20436.00	8940	20221125	-20.25	6850	20231005	4.09	8850	-19.44	20230627	6850	4.09	20231005	8940	-20.25	20221125	6850	4.09	20231005	0.13	N	053620	500	43 억		44367	N	N	0	N	00	N
139	20231107	150506	57	100.00	KOSDAQ		금속	N	N	N	N		N	7260	40	2	0.55	16638520	2294	104.56	7190	7300	7190	9380	5060	7220	7253.06	0.52	0	70	7293	7256	7203	7166	7113	7230	7140	43	2160	500	5190	10	1	8600000	624	9.48	0.36	12	0.03	766.00	20436.00	8940	20221125	-18.79	6850	20231005	5.99	8850	-17.97	20230627	6850	5.99	20231005	8940	-18.79	20221125	6850	5.99	20231005	0.13	N	053620	500	43 억		44367	N	N	0	N	00	N
140	20231107	140509	57	100.00	KOSDAQ		금속	N	N	N	N		N	7250	30	2	0.42	15197480	2096	95.53	7190	7300	7190	9380	5060	7220	7250.71	0.52	0	-67	7293	7256	7203	7166	7113	7230	7140	43	2160	500	5190	10	1	8600000	624	9.46	0.35	12	0.02	766.00	20436.00	8940	20221125	-18.90	6850	20231005	5.84	8850	-18.08	20230627	6850	5.84	20231005	8940	-18.90	20221125	6850	5.84	20231005	0.13	N	053620	500	43 억		44367	N	N	0	N	00	N
141	20231107	130507	57	100.00	KOSDAQ		금속	N	N	N	N		N	7300	80	2	1.11	14381990	1984	90.43	7190	7300	7190	9380	5060	7220	7248.99	0.52	0	-67	7293	7256	7203	7166	7113	7230	7140	43	2160	500	5190	10	1	8600000	628	9.53	0.36	12	0.02	766.00	20436.00	8940	20221125	-18.34	6850	20231005	6.57	8850	-17.51	20230627	6850	6.57	20231005	8940	-18.34	20221125	6850	6.57	20231005	0.13	N	053620	500	43 억		44367	N	N	0	N	00	N
142	20231107	120504	57	100.00	KOSDAQ		금속	N	N	N	N		N	7250	30	2	0.42	3709790	514	23.43	7190	7260	7190	9380	5060	7220	7217.49	0.52	0	-67	7293	7256	7203	7166	7113	7230	7140	43	2160	500	5190	10	1	8600000	624	9.46	0.35	12	0.01	766.00	20436.00	8940	20221125	-18.90	6850	20231005	5.84	8850	-18.08	20230627	6850	5.84	20231005	8940	-18.90	20221125	6850	5.84	20231005	0.13	N	053620	500	43 억		44367	N	N	0	N	00	N
143	20231107	110505	57	100.00	KOSDAQ		금속	N	N	N	N		N	7230	10	2	0.14	3095440	429	19.55	7190	7230	7190	9380	5060	7220	7215.48	0.52	0	-67	7293	7256	7203	7166	7113	7230	7140	43	2160	500	5190	10	1	8600000	622	9.44	0.35	12	0.00	766.00	20436.00	8940	20221125	-19.13	6850	20231005	5.55	8850	-18.31	20230627	6850	5.55	20231005	8940	-19.13	20221125	6850	5.55	20231005	0.13	N	053620	500	43 억		44367	N	N	0	N	00	N
144	20231107	100510	57	100.00	KOSDAQ		금속	N	N	N	N		N	7230	10	2	0.14	1007230	140	6.38	7190	7230	7190	9380	5060	7220	7194.50	0.52	0	0	7293	7256	7203	7166	7113	7230	7140	43	2160	500	5190	10	1	8600000	622	9.44	0.35	12	0.00	766.00	20436.00	8940	20221125	-19.13	6850	20231005	5.55	8850	-18.31	20230627	6850	5.55	20231005	8940	-19.13	20221125	6850	5.55	20231005	0.13	N	053620	500	43 억		44367	N	N	0	N	00	N
145	20231107	090458	57	100.00	KOSDAQ		금속	N	N	N	N		N	7190	-30	5	-0.42	50330	7	0.32	7190	7190	7190	9380	5060	7220	7190.00	0.52	0	0	7293	7256	7203	7166	7113	7230	7140	43	2160	500	5190	10	1	8600000	618	9.39	0.35	12	0.00	766.00	20436.00	8940	20221125	-19.57	6850	20231005	4.96	8850	-18.76	20230627	6850	4.96	20231005	8940	-19.57	20221125	6850	4.96	20231005	0.13	N	053620	500	43 억		44367	N	N	0	N	00	N
146	20231106	160454	57	100.00	KOSDAQ		금속	N	N	N	N		N	7220	10	2	0.14	14185940	1971	42.97	7240	7240	7150	9370	5050	7210	7197.30	0.52	0	-182	7256	7232	7206	7182	7156	7245	7195	43	2160	500	5190	10	1	8600000	621	9.43	0.35	12	0.02	766.00	20436.00	8940	20221125	-19.24	6850	20231005	5.40	8850	-18.42	20230627	6850	5.40	20231005	8940	-19.24	20221125	6850	5.40	20231005	0.13	N	053620	500	43 억		44514	N	N	0	N	00	N
147	20231106	150457	57	100.00	KOSDAQ		금속	N	N	N	N		N	7220	10	2	0.14	13673320	1900	41.42	7240	7240	7150	9370	5050	7210	7196.48	0.52	0	-179	7256	7232	7206	7182	7156	7245	7195	43	2160	500	5190	10	1	8600000	621	9.43	0.35	12	0.02	766.00	20436.00	8940	20221125	-19.24	6850	20231005	5.40	8850	-18.42	20230627	6850	5.40	20231005	8940	-19.24	20221125	6850	5.40	20231005	0.13	N	053620	500	43 억		44514	N	N	0	N	00	N
148	20231106	140454	57	100.00	KOSDAQ		금속	N	N	N	N		N	7220	10	2	0.14	11924910	1658	36.15	7240	7240	7150	9370	5050	7210	7192.35	0.52	0	-177	7256	7232	7206	7182	7156	7245	7195	43	2160	500	5190	10	1	8600000	621	9.43	0.35	12	0.02	766.00	20436.00	8940	20221125	-19.24	6850	20231005	5.40	8850	-18.42	20230627	6850	5.40	20231005	8940	-19.24	20221125	6850	5.40	20231005	0.13	N	053620	500	43 억		44514	N	N	0	N	00	N
149	20231106	130501	57	100.00	KOSDAQ		금속	N	N	N	N		N	7230	20	2	0.28	11311000	1573	34.29	7240	7240	7150	9370	5050	7210	7190.72	0.52	0	-117	7256	7232	7206	7182	7156	7245	7195	43	2160	500	5190	10	1	8600000	622	9.44	0.35	12	0.02	766.00	20436.00	8940	20221125	-19.13	6850	20231005	5.55	8850	-18.31	20230627	6850	5.55	20231005	8940	-19.13	20221125	6850	5.55	20231005	0.13	N	053620	500	43 억		44514	N	N	0	N	00	N
150	20231106	120458	57	100.00	KOSDAQ		금속	N	N	N	N		N	7210	0	3	0.00	9295830	1294	28.21	7240	7240	7150	9370	5050	7210	7183.79	0.52	0	-65	7256	7232	7206	7182	7156	7245	7195	43	2160	500	5190	10	1	8600000	620	9.41	0.35	12	0.02	766.00	20436.00	8940	20221125	-19.35	6850	20231005	5.26	8850	-18.53	20230627	6850	5.26	20231005	8940	-19.35	20221125	6850	5.26	20231005	0.13	N	053620	500	43 억		44514	N	N	0	N	00	N
151	20231106	110457	57	100.00	KOSDAQ		금속	N	N	N	N		N	7160	-50	5	-0.69	5098030	709	15.46	7240	7240	7160	9370	5050	7210	7190.45	0.52	0	-40	7256	7232	7206	7182	7156	7245	7195	43	2160	500	5190	10	1	8600000	616	9.35	0.35	12	0.01	766.00	20436.00	8940	20221125	-19.91	6850	20231005	4.53	8850	-19.10	20230627	6850	4.53	20231005	8940	-19.91	20221125	6850	4.53	20231005	0.13	N	053620	500	43 억		44514	N	N	0	N	00	N
152	20231106	100436	57	100.00	KOSDAQ		금속	N	N	N	N		N	7210	0	3	0.00	1297150	180	3.92	7240	7240	7200	9370	5050	7210	7206.39	0.52	0	0	7256	7232	7206	7182	7156	7245	7195	43	2160	500	5190	10	1	8600000	620	9.41	0.35	12	0.00	766.00	20436.00	8940	20221125	-19.35	6850	20231005	5.26	8850	-18.53	20230627	6850	5.26	20231005	8940	-19.35	20221125	6850	5.26	20231005	0.13	N	053620	500	43 억		44514	N	N	0	N	00	N
153	20231106	090458	57	100.00	KOSDAQ		금속	N	N	N	N		N	7210	0	3	0.00	180790	25	0.55	7240	7240	7210	9370	5050	7210	7231.60	0.52	0	0	7256	7232	7206	7182	7156	7245	7195	43	2160	500	5190	10	1	8600000	620	9.41	0.35	12	0.00	766.00	20436.00	8940	20221125	-19.35	6850	20231005	5.26	8850	-18.53	20230627	6850	5.26	20231005	8940	-19.35	20221125	6850	5.26	20231005	0.13	N	053620	500	43 억		44514	N	N	0	N	00	N
154	20231103	160451	57	100.00	KOSDAQ		금속	N	N	N	N		N	7210	-10	5	-0.14	33106670	4586	112.32	7200	7230	7180	9380	5060	7220	7219.07	0.52	0	-243	7300	7260	7190	7150	7080	7280	7170	43	2160	500	5190	10	1	8600000	620	9.41	0.35	12	0.05	766.00	20436.00	8940	20221125	-19.35	6850	20231005	5.26	8850	-18.53	20230627	6850	5.26	20231005	8940	-19.35	20221125	6850	5.26	20231005	0.13	N	053620	500	43 억		44757	N	N	0	N	00	N
155	20231103	150451	57	100.00	KOSDAQ		금속	N	N	N	N		N	7220	0	3	0.00	31833570	4409	107.98	7200	7230	7190	9380	5060	7220	7220.13	0.52	0	-222	7300	7260	7190	7150	7080	7280	7170	43	2160	500	5190	10	1	8600000	621	9.43	0.35	12	0.05	766.00	20436.00	8940	20221125	-19.24	6850	20231005	5.40	8850	-18.42	20230627	6850	5.40	20231005	8940	-19.24	20221125	6850	5.40	20231005	0.13	N	053620	500	43 억		44757	N	N	0	N	00	N
156	20231103	140451	57	100.00	KOSDAQ		금속	N	N	N	N		N	7220	0	3	0.00	26607330	3684	90.23	7200	7230	7190	9380	5060	7220	7222.40	0.52	0	-215	7300	7260	7190	7150	7080	7280	7170	43	2160	500	5190	10	1	8600000	621	9.43	0.35	12	0.04	766.00	20436.00	8940	20221125	-19.24	6850	20231005	5.40	8850	-18.42	20230627	6850	5.40	20231005	8940	-19.24	20221125	6850	5.40	20231005	0.13	N	053620	500	43 억		44757	N	N	0	N	00	N
157	20231103	130450	57	100.00	KOSDAQ		금속	N	N	N	N		N	7220	0	3	0.00	19247040	2664	65.25	7200	7230	7190	9380	5060	7220	7224.86	0.52	0	-152	7300	7260	7190	7150	7080	7280	7170	43	2160	500	5190	10	1	8600000	621	9.43	0.35	12	0.03	766.00	20436.00	8940	20221125	-19.24	6850	20231005	5.40	8850	-18.42	20230627	6850	5.40	20231005	8940	-19.24	20221125	6850	5.40	20231005	0.13	N	053620	500	43 억		44757	N	N	0	N	00	N
158	20231103	120449	57	100.00	KOSDAQ		금속	N	N	N	N		N	7220	0	3	0.00	17496730	2421	59.29	7200	7230	7200	9380	5060	7220	7227.07	0.52	0	-79	7300	7260	7190	7150	7080	7280	7170	43	2160	500	5190	10	1	8600000	621	9.43	0.35	12	0.03	766.00	20436.00	8940	20221125	-19.24	6850	20231005	5.40	8850	-18.42	20230627	6850	5.40	20231005	8940	-19.24	20221125	6850	5.40	20231005	0.13	N	053620	500	43 억		44757	N	N	0	N	00	N
159	20231103	110453	57	100.00	KOSDAQ		금속	N	N	N	N		N	7220	0	3	0.00	11822110	1636	40.07	7200	7230	7200	9380	5060	7220	7226.23	0.52	0	-71	7300	7260	7190	7150	7080	7280	7170	43	2160	500	5190	10	1	8600000	621	9.43	0.35	12	0.02	766.00	20436.00	8940	20221125	-19.24	6850	20231005	5.40	8850	-18.42	20230627	6850	5.40	20231005	8940	-19.24	20221125	6850	5.40	20231005	0.13	N	053620	500	43 억		44757	N	N	0	N	00	N
160	20231103	100447	57	100.00	KOSDAQ		금속	N	N	N	N		N	7230	10	2	0.14	9972550	1380	33.80	7200	7230	7200	9380	5060	7220	7226.49	0.52	0	-69	7300	7260	7190	7150	7080	7280	7170	43	2160	500	5190	10	1	8600000	622	9.44	0.35	12	0.02	766.00	20436.00	8940	20221125	-19.13	6850	20231005	5.55	8850	-18.31	20230627	6850	5.55	20231005	8940	-19.13	20221125	6850	5.55	20231005	0.13	N	053620	500	43 억		44757	N	N	0	N	00	N
161	20231103	090445	57	100.00	KOSDAQ		금속	N	N	N	N		N	7220	0	3	0.00	86500	12	0.29	7200	7220	7200	9380	5060	7220	7208.33	0.52	0	0	7300	7260	7190	7150	7080	7280	7170	43	2160	500	5190	10	1	8600000	621	9.43	0.35	12	0.00	766.00	20436.00	8940	20221125	-19.24	6850	20231005	5.40	8850	-18.42	20230627	6850	5.40	20231005	8940	-19.24	20221125	6850	5.40	20231005	0.13	N	053620	500	43 억		44757	N	N	0	N	00	N
162	20231102	160447	57	100.00	KOSDAQ		금속	N	N	N	N		N	7220	80	2	1.12	29387860	4083	75.68	7150	7230	7120	9280	5000	7140	7197.61	0.52	0	-382	7260	7200	7140	7080	7020	7170	7050	43	2140	500	5140	10	1	8600000	621	9.43	0.35	12	0.05	766.00	20436.00	8940	20221125	-19.24	6850	20231005	5.40	8850	-18.42	20230627	6850	5.40	20231005	8940	-19.24	20221125	6850	5.40	20231005	0.13	N	053620	500	43 억		45105	N	N	0	N	00	N
163	20231102	150452	57	100.00	KOSDAQ		금속	N	N	N	N		N	7200	60	2	0.84	29294240	4070	75.44	7150	7230	7120	9280	5000	7140	7197.60	0.52	0	-382	7260	7200	7140	7080	7020	7170	7050	43	2140	500	5140	10	1	8600000	619	9.40	0.35	12	0.05	766.00	20436.00	8940	20221125	-19.46	6850	20231005	5.11	8850	-18.64	20230627	6850	5.11	20231005	8940	-19.46	20221125	6850	5.11	20231005	0.13	N	053620	500	43 억		45105	N	N	0	N	00	N
164	20231102	140443	57	100.00	KOSDAQ		금속	N	N	N	N		N	7210	70	2	0.98	26422020	3672	68.06	7150	7230	7120	9280	5000	7140	7195.54	0.52	0	-344	7260	7200	7140	7080	7020	7170	7050	43	2140	500	5140	10	1	8600000	620	9.41	0.35	12	0.04	766.00	20436.00	8940	20221125	-19.35	6850	20231005	5.26	8850	-18.53	20230627	6850	5.26	20231005	8940	-19.35	20221125	6850	5.26	20231005	0.13	N	053620	500	43 억		45105	N	N	0	N	00	N
165	20231102	130447	57	100.00	KOSDAQ		금속	N	N	N	N		N	7200	60	2	0.84	7802150	1090	20.20	7150	7200	7120	9280	5000	7140	7157.94	0.52	0	-273	7260	7200	7140	7080	7020	7170	7050	43	2140	500	5140	10	1	8600000	619	9.40	0.35	12	0.01	766.00	20436.00	8940	20221125	-19.46	6850	20231005	5.11	8850	-18.64	20230627	6850	5.11	20231005	8940	-19.46	20221125	6850	5.11	20231005	0.13	N	053620	500	43 억		45105	N	N	0	N	00	N
166	20231102	120444	57	100.00	KOSDAQ		금속	N	N	N	N		N	7170	30	2	0.42	6955030	972	18.02	7150	7190	7120	9280	5000	7140	7155.38	0.52	0	-213	7260	7200	7140	7080	7020	7170	7050	43	2140	500	5140	10	1	8600000	617	9.36	0.35	12	0.01	766.00	20436.00	8940	20221125	-19.80	6850	20231005	4.67	8850	-18.98	20230627	6850	4.67	20231005	8940	-19.80	20221125	6850	4.67	20231005	0.13	N	053620	500	43 억		45105	N	N	0	N	00	N
167	20231102	110446	57	100.00	KOSDAQ		금속	N	N	N	N		N	7170	30	2	0.42	4832840	676	12.53	7150	7190	7120	9280	5000	7140	7149.17	0.52	0	-161	7260	7200	7140	7080	7020	7170	7050	43	2140	500	5140	10	1	8600000	617	9.36	0.35	12	0.01	766.00	20436.00	8940	20221125	-19.80	6850	20231005	4.67	8850	-18.98	20230627	6850	4.67	20231005	8940	-19.80	20221125	6850	4.67	20231005	0.13	N	053620	500	43 억		45105	N	N	0	N	00	N
168	20231102	100446	57	100.00	KOSDAQ		금속	N	N	N	N		N	7150	10	2	0.14	4222920	591	10.95	7150	7150	7120	9280	5000	7140	7145.38	0.52	0	-98	7260	7200	7140	7080	7020	7170	7050	43	2140	500	5140	10	1	8600000	615	9.33	0.35	12	0.01	766.00	20436.00	8940	20221125	-20.02	6850	20231005	4.38	8850	-19.21	20230627	6850	4.38	20231005	8940	-20.02	20221125	6850	4.38	20231005	0.13	N	053620	500	43 억		45105	N	N	0	N	00	N
169	20231102	090449	57	100.00	KOSDAQ		금속	N	N	N	N		N	7140	0	3	0.00	0	0	0.00	0	0	0	9280	5000	7140	0.00	0.52	0	0	7260	7200	7140	7080	7020	7170	7050	43	2140	500	5140	10	1	8600000	614	9.32	0.35	12	0.00	766.00	20436.00	8940	20221125	-20.13	6850	20231005	4.23	8850	-19.32	20230627	6850	4.23	20231005	8940	-20.13	20221125	6850	4.23	20231005	0.13	N	053620	500	43 억		45105	N	N	0	N	00	N
170	20231101	160444	57	100.00	KOSDAQ		금속	N	N	N	N		N	7140	-10	5	-0.14	38580920	5392	178.60	7150	7200	7080	9290	5010	7150	7155.22	0.53	0	-172	7350	7250	7200	7100	7050	7225	7075	43	2140	500	5140	10	1	8600000	614	9.32	0.35	12	0.06	766.00	20436.00	8940	20221125	-20.13	6850	20231005	4.23	8850	-19.32	20230627	6850	4.23	20231005	8940	-20.13	20221125	6850	4.23	20231005	0.13	N	053620	500	43 억		45239	N	N	0	N	00	N
171	20231101	150443	57	100.00	KOSDAQ		금속	N	N	N	N		N	7140	-10	5	-0.14	37795520	5282	174.96	7150	7200	7080	9290	5010	7150	7155.53	0.53	0	-135	7350	7250	7200	7100	7050	7225	7075	43	2140	500	5140	10	1	8600000	614	9.32	0.35	12	0.06	766.00	20436.00	8940	20221125	-20.13	6850	20231005	4.23	8850	-19.32	20230627	6850	4.23	20231005	8940	-20.13	20221125	6850	4.23	20231005	0.13	N	053620	500	43 억		45239	N	N	0	N	00	N
172	20231101	140440	57	100.00	KOSDAQ		금속	N	N	N	N		N	7150	0	3	0.00	27520060	3843	127.29	7150	7200	7080	9290	5010	7150	7161.09	0.53	0	-130	7350	7250	7200	7100	7050	7225	7075	43	2140	500	5140	10	1	8600000	615	9.33	0.35	12	0.04	766.00	20436.00	8940	20221125	-20.02	6850	20231005	4.38	8850	-19.21	20230627	6850	4.38	20231005	8940	-20.02	20221125	6850	4.38	20231005	0.13	N	053620	500	43 억		45239	N	N	0	N	00	N
173	20231101	130443	57	100.00	KOSDAQ		금속	N	N	N	N		N	7170	20	2	0.28	27462790	3835	127.03	7150	7200	7080	9290	5010	7150	7161.09	0.53	0	-122	7350	7250	7200	7100	7050	7225	7075	43	2140	500	5140	10	1	8600000	617	9.36	0.35	12	0.04	766.00	20436.00	8940	20221125	-19.80	6850	20231005	4.67	8850	-18.98	20230627	6850	4.67	20231005	8940	-19.80	20221125	6850	4.67	20231005	0.13	N	053620	500	43 억		45239	N	N	0	N	00	N
174	20231101	120452	57	100.00	KOSDAQ		금속	N	N	N	N		N	7170	20	2	0.28	24634490	3440	113.95	7150	7200	7080	9290	5010	7150	7161.19	0.53	0	-37	7350	7250	7200	7100	7050	7225	7075	43	2140	500	5140	10	1	8600000	617	9.36	0.35	12	0.04	766.00	20436.00	8940	20221125	-19.80	6850	20231005	4.67	8850	-18.98	20230627	6850	4.67	20231005	8940	-19.80	20221125	6850	4.67	20231005	0.13	N	053620	500	43 억		45239	N	N	0	N	00	N
175	20231101	110456	57	100.00	KOSDAQ		금속	N	N	N	N		N	7160	10	2	0.14	23007220	3213	106.43	7150	7200	7080	9290	5010	7150	7160.67	0.53	0	-37	7350	7250	7200	7100	7050	7225	7075	43	2140	500	5140	10	1	8600000	616	9.35	0.35	12	0.04	766.00	20436.00	8940	20221125	-19.91	6850	20231005	4.53	8850	-19.10	20230627	6850	4.53	20231005	8940	-19.91	20221125	6850	4.53	20231005	0.13	N	053620	500	43 억		45239	N	N	0	N	00	N
176	20231101	100450	57	100.00	KOSDAQ		금속	N	N	N	N		N	7170	20	2	0.28	2447440	342	11.33	7150	7180	7150	9290	5010	7150	7156.26	0.53	0	0	7350	7250	7200	7100	7050	7225	7075	43	2140	500	5140	10	1	8600000	617	9.36	0.35	12	0.00	766.00	20436.00	8940	20221125	-19.80	6850	20231005	4.67	8850	-18.98	20230627	6850	4.67	20231005	8940	-19.80	20221125	6850	4.67	20231005	0.13	N	053620	500	43 억		45239	N	N	0	N	00	N
177	20231101	090451	57	100.00	KOSDAQ		금속	N	N	N	N		N	7150	0	3	0.00	1344200	188	6.23	7150	7150	7150	9290	5010	7150	7150.00	0.53	0	0	7350	7250	7200	7100	7050	7225	7075	43	2140	500	5140	10	1	8600000	615	9.33	0.35	12	0.00	766.00	20436.00	8940	20221125	-20.02	6850	20231005	4.38	8850	-19.21	20230627	6850	4.38	20231005	8940	-20.02	20221125	6850	4.38	20231005	0.13	N	053620	500	43 억		45239	N	N	0	N	00	N