KissMeData/053620/price/prices-20241101.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	20241129	160600	57	100.00	KOSDAQ		금속	N	N	N	N		N	6150	40	2	0.65	6726920	1098	22.74	6210	6250	6100	7940	4280	6110	6126.52	0.46	0	8	6410	6260	6160	6010	5910	6210	5960	43	1830	500	4270	10	1	8600000	529	7.24	0.29	12	0.01	850.00	21018.00	7650	20231228	-19.61	5850	20240923	5.13	7590	-18.97	20240102	5850	5.13	20240923	7650	-19.61	20231228	5850	5.13	20240923	0.10	N	053620	500	43 억		39345	N	N	0	N	00	N
3	20241129	150612	57	100.00	KOSDAQ		금속	N	N	N	N		N	6210	100	2	1.64	6696110	1093	22.64	6210	6250	6100	7940	4280	6110	6126.36	0.46	0	9	6410	6260	6160	6010	5910	6210	5960	43	1830	500	4270	10	1	8600000	534	7.31	0.30	12	0.01	850.00	21018.00	7650	20231228	-18.82	5850	20240923	6.15	7590	-18.18	20240102	5850	6.15	20240923	7650	-18.82	20231228	5850	6.15	20240923	0.10	N	053620	500	43 억		39345	N	N	0	N	00	N
4	20241129	140613	57	100.00	KOSDAQ		금속	N	N	N	N		N	6230	120	2	1.96	6540520	1068	22.12	6210	6250	6100	7940	4280	6110	6124.08	0.46	0	9	6410	6260	6160	6010	5910	6210	5960	43	1830	500	4270	10	1	8600000	536	7.33	0.30	12	0.01	850.00	21018.00	7650	20231228	-18.56	5850	20240923	6.50	7590	-17.92	20240102	5850	6.50	20240923	7650	-18.56	20231228	5850	6.50	20240923	0.10	N	053620	500	43 억		39345	N	N	0	N	00	N
5	20241129	130612	57	100.00	KOSDAQ		금속	N	N	N	N		N	6110	0	3	0.00	1639530	267	5.53	6210	6250	6100	7940	4280	6110	6140.56	0.46	0	-3	6410	6260	6160	6010	5910	6210	5960	43	1830	500	4270	10	1	8600000	525	7.19	0.29	12	0.00	850.00	21018.00	7650	20231228	-20.13	5850	20240923	4.44	7590	-19.50	20240102	5850	4.44	20240923	7650	-20.13	20231228	5850	4.44	20240923	0.10	N	053620	500	43 억		39345	N	N	0	N	00	N
6	20241129	120614	57	100.00	KOSDAQ		금속	N	N	N	N		N	6100	-10	5	-0.16	1633420	266	5.51	6210	6250	6100	7940	4280	6110	6140.68	0.46	0	-3	6410	6260	6160	6010	5910	6210	5960	43	1830	500	4270	10	1	8600000	525	7.18	0.29	12	0.00	850.00	21018.00	7650	20231228	-20.26	5850	20240923	4.27	7590	-19.63	20240102	5850	4.27	20240923	7650	-20.26	20231228	5850	4.27	20240923	0.10	N	053620	500	43 억		39345	N	N	0	N	00	N
7	20241129	110614	57	100.00	KOSDAQ		금속	N	N	N	N		N	6110	0	3	0.00	1230700	200	4.14	6210	6250	6110	7940	4280	6110	6153.50	0.46	0	-3	6410	6260	6160	6010	5910	6210	5960	43	1830	500	4270	10	1	8600000	525	7.19	0.29	12	0.00	850.00	21018.00	7650	20231228	-20.13	5850	20240923	4.44	7590	-19.50	20240102	5850	4.44	20240923	7650	-20.13	20231228	5850	4.44	20240923	0.10	N	053620	500	43 억		39345	N	N	0	N	00	N
8	20241129	100612	57	100.00	KOSDAQ		금속	N	N	N	N		N	6120	10	2	0.16	845730	137	2.84	6210	6250	6120	7940	4280	6110	6173.21	0.46	0	-3	6410	6260	6160	6010	5910	6210	5960	43	1830	500	4270	10	1	8600000	526	7.20	0.29	12	0.00	850.00	21018.00	7650	20231228	-20.00	5850	20240923	4.62	7590	-19.37	20240102	5850	4.62	20240923	7650	-20.00	20231228	5850	4.62	20240923	0.10	N	053620	500	43 억		39345	N	N	0	N	00	N
9	20241129	090612	57	100.00	KOSDAQ		금속	N	N	N	N		N	6240	130	2	2.13	279540	45	0.93	6210	6240	6210	7940	4280	6110	6212.00	0.46	0	-3	6410	6260	6160	6010	5910	6210	5960	43	1830	500	4270	10	1	8600000	537	7.34	0.30	12	0.00	850.00	21018.00	7650	20231228	-18.43	5850	20240923	6.67	7590	-17.79	20240102	5850	6.67	20240923	7650	-18.43	20231228	5850	6.67	20240923	0.10	N	053620	500	43 억		39345	N	N	0	N	00	N
10	20241128	160607	57	100.00	KOSDAQ		금속	N	N	N	N		N	6110	-110	5	-1.77	29577530	4828	585.21	6200	6310	6060	8080	4360	6220	6126.25	0.46	0	-304	6393	6306	6263	6176	6133	6285	6155	43	1860	500	4350	10	1	8600000	525	7.19	0.29	12	0.06	850.00	21018.00	7650	20231228	-20.13	5850	20240923	4.44	7590	-19.50	20240102	5850	4.44	20240923	7650	-20.13	20231228	5850	4.44	20240923	0.10	N	053620	500	43 억		39649	N	N	0	N	00	N
11	20241128	150616	57	100.00	KOSDAQ		금속	N	N	N	N		N	6160	-60	5	-0.96	24320330	3968	480.97	6200	6310	6060	8080	4360	6220	6129.12	0.46	0	350	6393	6306	6263	6176	6133	6285	6155	43	1860	500	4350	10	1	8600000	530	7.25	0.29	12	0.05	850.00	21018.00	7650	20231228	-19.48	5850	20240923	5.30	7590	-18.84	20240102	5850	5.30	20240923	7650	-19.48	20231228	5850	5.30	20240923	0.10	N	053620	500	43 억		39649	N	N	0	N	00	N
12	20241128	140615	57	100.00	KOSDAQ		금속	N	N	N	N		N	6170	-50	5	-0.80	23753670	3876	469.82	6200	6310	6060	8080	4360	6220	6128.40	0.46	0	396	6393	6306	6263	6176	6133	6285	6155	43	1860	500	4350	10	1	8600000	531	7.26	0.29	12	0.05	850.00	21018.00	7650	20231228	-19.35	5850	20240923	5.47	7590	-18.71	20240102	5850	5.47	20240923	7650	-19.35	20231228	5850	5.47	20240923	0.10	N	053620	500	43 억		39649	N	N	0	N	00	N
13	20241128	130613	57	100.00	KOSDAQ		금속	N	N	N	N		N	6180	-40	5	-0.64	23420340	3822	463.27	6200	6310	6060	8080	4360	6220	6127.77	0.46	0	424	6393	6306	6263	6176	6133	6285	6155	43	1860	500	4350	10	1	8600000	531	7.27	0.29	12	0.04	850.00	21018.00	7650	20231228	-19.22	5850	20240923	5.64	7590	-18.58	20240102	5850	5.64	20240923	7650	-19.22	20231228	5850	5.64	20240923	0.10	N	053620	500	43 억		39649	N	N	0	N	00	N
14	20241128	120616	57	100.00	KOSDAQ		금속	N	N	N	N		N	6180	-40	5	-0.64	22468680	3668	444.61	6200	6310	6060	8080	4360	6220	6125.59	0.46	0	578	6393	6306	6263	6176	6133	6285	6155	43	1860	500	4350	10	1	8600000	531	7.27	0.29	12	0.04	850.00	21018.00	7650	20231228	-19.22	5850	20240923	5.64	7590	-18.58	20240102	5850	5.64	20240923	7650	-19.22	20231228	5850	5.64	20240923	0.10	N	053620	500	43 억		39649	N	N	0	N	00	N
15	20241128	110618	57	100.00	KOSDAQ		금속	N	N	N	N		N	6060	-160	5	-2.57	21734250	3549	430.18	6200	6310	6060	8080	4360	6220	6124.05	0.46	0	615	6393	6306	6263	6176	6133	6285	6155	43	1860	500	4350	10	1	8600000	521	7.13	0.29	12	0.04	850.00	21018.00	7650	20231228	-20.78	5850	20240923	3.59	7590	-20.16	20240102	5850	3.59	20240923	7650	-20.78	20231228	5850	3.59	20240923	0.10	N	053620	500	43 억		39649	N	N	0	N	00	N
16	20241128	100616	57	100.00	KOSDAQ		금속	N	N	N	N		N	6240	20	2	0.32	6025190	979	118.67	6200	6310	6120	8080	4360	6220	6154.43	0.46	0	-145	6393	6306	6263	6176	6133	6285	6155	43	1860	500	4350	10	1	8600000	537	7.34	0.30	12	0.01	850.00	21018.00	7650	20231228	-18.43	5850	20240923	6.67	7590	-17.79	20240102	5850	6.67	20240923	7650	-18.43	20231228	5850	6.67	20240923	0.10	N	053620	500	43 억		39649	N	N	0	N	00	N
17	20241128	090614	57	100.00	KOSDAQ		금속	N	N	N	N		N	6130	-90	5	-1.45	2934470	476	57.70	6200	6200	6130	8080	4360	6220	6164.85	0.46	0	0	6393	6306	6263	6176	6133	6285	6155	43	1860	500	4350	10	1	8600000	527	7.21	0.29	12	0.01	850.00	21018.00	7650	20231228	-19.87	5850	20240923	4.79	7590	-19.24	20240102	5850	4.79	20240923	7650	-19.87	20231228	5850	4.79	20240923	0.10	N	053620	500	43 억		39649	N	N	0	N	00	N
18	20241127	160600	57	100.00	KOSDAQ		금속	N	N	N	N		N	6220	-80	5	-1.27	5151970	825	30.02	6310	6350	6220	8190	4410	6300	6244.81	0.46	0	0	6380	6340	6260	6220	6140	6360	6240	43	1890	500	4410	10	1	8600000	535	7.32	0.30	12	0.01	850.00	21018.00	7650	20231228	-18.69	5850	20240923	6.32	7590	-18.05	20240102	5850	6.32	20240923	7650	-18.69	20231228	5850	6.32	20240923	0.10	N	053620	500	43 억		39649	N	N	0	N	00	N
19	20241127	150611	57	100.00	KOSDAQ		금속	N	N	N	N		N	6230	-70	5	-1.11	4374470	700	25.47	6310	6350	6220	8190	4410	6300	6249.24	0.46	0	1	6380	6340	6260	6220	6140	6360	6240	43	1890	500	4410	10	1	8600000	536	7.33	0.30	12	0.01	850.00	21018.00	7650	20231228	-18.56	5850	20240923	6.50	7590	-17.92	20240102	5850	6.50	20240923	7650	-18.56	20231228	5850	6.50	20240923	0.10	N	053620	500	43 억		39649	N	N	0	N	00	N
20	20241127	140611	57	100.00	KOSDAQ		금속	N	N	N	N		N	6240	-60	5	-0.95	1894930	302	10.99	6310	6350	6220	8190	4410	6300	6274.60	0.46	0	1	6380	6340	6260	6220	6140	6360	6240	43	1890	500	4410	10	1	8600000	537	7.34	0.30	12	0.00	850.00	21018.00	7650	20231228	-18.43	5850	20240923	6.67	7590	-17.79	20240102	5850	6.67	20240923	7650	-18.43	20231228	5850	6.67	20240923	0.10	N	053620	500	43 억		39649	N	N	0	N	00	N
21	20241127	130606	57	100.00	KOSDAQ		금속	N	N	N	N		N	6270	-30	5	-0.48	1607690	256	9.32	6310	6350	6220	8190	4410	6300	6280.04	0.46	0	1	6380	6340	6260	6220	6140	6360	6240	43	1890	500	4410	10	1	8600000	539	7.38	0.30	12	0.00	850.00	21018.00	7650	20231228	-18.04	5850	20240923	7.18	7590	-17.39	20240102	5850	7.18	20240923	7650	-18.04	20231228	5850	7.18	20240923	0.10	N	053620	500	43 억		39649	N	N	0	N	00	N
22	20241127	120611	57	100.00	KOSDAQ		금속	N	N	N	N		N	6230	-70	5	-1.11	1601420	255	9.28	6310	6350	6220	8190	4410	6300	6280.08	0.46	0	1	6380	6340	6260	6220	6140	6360	6240	43	1890	500	4410	10	1	8600000	536	7.33	0.30	12	0.00	850.00	21018.00	7650	20231228	-18.56	5850	20240923	6.50	7590	-17.92	20240102	5850	6.50	20240923	7650	-18.56	20231228	5850	6.50	20240923	0.10	N	053620	500	43 억		39649	N	N	0	N	00	N
23	20241127	110611	57	100.00	KOSDAQ		금속	N	N	N	N		N	6270	-30	5	-0.48	1027740	163	5.93	6310	6350	6220	8190	4410	6300	6305.15	0.46	0	0	6380	6340	6260	6220	6140	6360	6240	43	1890	500	4410	10	1	8600000	539	7.38	0.30	12	0.00	850.00	21018.00	7650	20231228	-18.04	5850	20240923	7.18	7590	-17.39	20240102	5850	7.18	20240923	7650	-18.04	20231228	5850	7.18	20240923	0.10	N	053620	500	43 억		39649	N	N	0	N	00	N
24	20241127	100610	57	100.00	KOSDAQ		금속	N	N	N	N		N	6220	-80	5	-1.27	933730	148	5.39	6310	6350	6220	8190	4410	6300	6308.99	0.46	0	0	6380	6340	6260	6220	6140	6360	6240	43	1890	500	4410	10	1	8600000	535	7.32	0.30	12	0.00	850.00	21018.00	7650	20231228	-18.69	5850	20240923	6.32	7590	-18.05	20240102	5850	6.32	20240923	7650	-18.69	20231228	5850	6.32	20240923	0.10	N	053620	500	43 억		39649	N	N	0	N	00	N
25	20241127	090607	57	100.00	KOSDAQ		금속	N	N	N	N		N	6310	10	2	0.16	12620	2	0.07	6310	6310	6310	8190	4410	6300	6310.00	0.46	0	0	6380	6340	6260	6220	6140	6360	6240	43	1890	500	4410	10	1	8600000	543	7.42	0.30	12	0.00	850.00	21018.00	7650	20231228	-17.52	5850	20240923	7.86	7590	-16.86	20240102	5850	7.86	20240923	7650	-17.52	20231228	5850	7.86	20240923	0.10	N	053620	500	43 억		39649	N	N	0	N	00	N
26	20241126	160603	57	100.00	KOSDAQ		금속	N	N	N	N		N	6300	60	2	0.96	17166950	2748	413.23	6200	6300	6180	8110	4370	6240	6247.07	0.46	0	-1	6353	6296	6243	6186	6133	6325	6215	43	1870	500	4360	10	1	8600000	542	7.41	0.30	12	0.03	850.00	21018.00	7650	20231228	-17.65	5850	20240923	7.69	7590	-17.00	20240102	5850	7.69	20240923	7650	-17.65	20231228	5850	7.69	20240923	0.10	N	053620	500	43 억		39650	N	N	0	N	00	N
27	20241126	150607	57	100.00	KOSDAQ		금속	N	N	N	N		N	6300	60	2	0.96	14047930	2252	338.65	6200	6300	6180	8110	4370	6240	6237.98	0.46	0	2	6353	6296	6243	6186	6133	6325	6215	43	1870	500	4360	10	1	8600000	542	7.41	0.30	12	0.03	850.00	21018.00	7650	20231228	-17.65	5850	20240923	7.69	7590	-17.00	20240102	5850	7.69	20240923	7650	-17.65	20231228	5850	7.69	20240923	0.10	N	053620	500	43 억		39650	N	N	0	N	00	N
28	20241126	140605	57	100.00	KOSDAQ		금속	N	N	N	N		N	6280	40	2	0.64	10129220	1629	244.96	6200	6300	6180	8110	4370	6240	6218.06	0.46	0	2	6353	6296	6243	6186	6133	6325	6215	43	1870	500	4360	10	1	8600000	540	7.39	0.30	12	0.02	850.00	21018.00	7650	20231228	-17.91	5850	20240923	7.35	7590	-17.26	20240102	5850	7.35	20240923	7650	-17.91	20231228	5850	7.35	20240923	0.10	N	053620	500	43 억		39650	N	N	0	N	00	N
29	20241126	130604	57	100.00	KOSDAQ		금속	N	N	N	N		N	6270	30	2	0.48	9884360	1590	239.10	6200	6300	6180	8110	4370	6240	6216.58	0.46	0	2	6353	6296	6243	6186	6133	6325	6215	43	1870	500	4360	10	1	8600000	539	7.38	0.30	12	0.02	850.00	21018.00	7650	20231228	-18.04	5850	20240923	7.18	7590	-17.39	20240102	5850	7.18	20240923	7650	-18.04	20231228	5850	7.18	20240923	0.10	N	053620	500	43 억		39650	N	N	0	N	00	N
30	20241126	120610	57	100.00	KOSDAQ		금속	N	N	N	N		N	6280	40	2	0.64	9859280	1586	238.50	6200	6300	6180	8110	4370	6240	6216.44	0.46	0	2	6353	6296	6243	6186	6133	6325	6215	43	1870	500	4360	10	1	8600000	540	7.39	0.30	12	0.02	850.00	21018.00	7650	20231228	-17.91	5850	20240923	7.35	7590	-17.26	20240102	5850	7.35	20240923	7650	-17.91	20231228	5850	7.35	20240923	0.10	N	053620	500	43 억		39650	N	N	0	N	00	N
31	20241126	110612	57	100.00	KOSDAQ		금속	N	N	N	N		N	6240	0	3	0.00	8090340	1303	195.94	6200	6300	6180	8110	4370	6240	6209.01	0.46	0	2	6353	6296	6243	6186	6133	6325	6215	43	1870	500	4360	10	1	8600000	537	7.34	0.30	12	0.02	850.00	21018.00	7650	20231228	-18.43	5850	20240923	6.67	7590	-17.79	20240102	5850	6.67	20240923	7650	-18.43	20231228	5850	6.67	20240923	0.10	N	053620	500	43 억		39650	N	N	0	N	00	N
32	20241126	100613	57	100.00	KOSDAQ		금속	N	N	N	N		N	6250	10	2	0.16	1666060	267	40.15	6200	6300	6200	8110	4370	6240	6239.93	0.46	0	-1	6353	6296	6243	6186	6133	6325	6215	43	1870	500	4360	10	1	8600000	538	7.35	0.30	12	0.00	850.00	21018.00	7650	20231228	-18.30	5850	20240923	6.84	7590	-17.65	20240102	5850	6.84	20240923	7650	-18.30	20231228	5850	6.84	20240923	0.10	N	053620	500	43 억		39650	N	N	0	N	00	N
33	20241126	090608	57	100.00	KOSDAQ		금속	N	N	N	N		N	6240	0	3	0.00	93200	15	2.26	6200	6240	6200	8110	4370	6240	6213.33	0.46	0	-1	6353	6296	6243	6186	6133	6325	6215	43	1870	500	4360	10	1	8600000	537	7.34	0.30	12	0.00	850.00	21018.00	7650	20231228	-18.43	5850	20240923	6.67	7590	-17.79	20240102	5850	6.67	20240923	7650	-18.43	20231228	5850	6.67	20240923	0.10	N	053620	500	43 억		39650	N	N	0	N	00	N
34	20241125	160554	57	100.00	KOSDAQ		금속	N	N	N	N		N	6240	-10	5	-0.16	4142050	665	61.29	6200	6300	6190	8120	4380	6250	6228.65	0.46	0	-6	6343	6296	6243	6196	6143	6300	6200	43	1870	500	4370	10	1	8600000	537	7.34	0.30	12	0.01	850.00	21018.00	7650	20231228	-18.43	5850	20240923	6.67	7590	-17.79	20240102	5850	6.67	20240923	7650	-18.43	20231228	5850	6.67	20240923	0.10	N	053620	500	43 억		39656	N	N	0	N	00	N
35	20241125	150604	57	100.00	KOSDAQ		금속	N	N	N	N		N	6260	10	2	0.16	4117090	661	60.92	6200	6300	6190	8120	4380	6250	6228.58	0.46	0	-6	6343	6296	6243	6196	6143	6300	6200	43	1870	500	4370	10	1	8600000	538	7.36	0.30	12	0.01	850.00	21018.00	7650	20231228	-18.17	5850	20240923	7.01	7590	-17.52	20240102	5850	7.01	20240923	7650	-18.17	20231228	5850	7.01	20240923	0.10	N	053620	500	43 억		39656	N	N	0	N	00	N
36	20241125	140604	57	100.00	KOSDAQ		금속	N	N	N	N		N	6260	10	2	0.16	4016930	645	59.45	6200	6300	6190	8120	4380	6250	6227.80	0.46	0	-6	6343	6296	6243	6196	6143	6300	6200	43	1870	500	4370	10	1	8600000	538	7.36	0.30	12	0.01	850.00	21018.00	7650	20231228	-18.17	5850	20240923	7.01	7590	-17.52	20240102	5850	7.01	20240923	7650	-18.17	20231228	5850	7.01	20240923	0.10	N	053620	500	43 억		39656	N	N	0	N	00	N
37	20241125	130557	57	100.00	KOSDAQ		금속	N	N	N	N		N	6260	10	2	0.16	3998150	642	59.17	6200	6300	6190	8120	4380	6250	6227.65	0.46	0	-6	6343	6296	6243	6196	6143	6300	6200	43	1870	500	4370	10	1	8600000	538	7.36	0.30	12	0.01	850.00	21018.00	7650	20231228	-18.17	5850	20240923	7.01	7590	-17.52	20240102	5850	7.01	20240923	7650	-18.17	20231228	5850	7.01	20240923	0.10	N	053620	500	43 억		39656	N	N	0	N	00	N
38	20241125	120606	57	100.00	KOSDAQ		금속	N	N	N	N		N	6260	10	2	0.16	2291170	369	34.01	6200	6300	6190	8120	4380	6250	6209.13	0.46	0	-6	6343	6296	6243	6196	6143	6300	6200	43	1870	500	4370	10	1	8600000	538	7.36	0.30	12	0.00	850.00	21018.00	7650	20231228	-18.17	5850	20240923	7.01	7590	-17.52	20240102	5850	7.01	20240923	7650	-18.17	20231228	5850	7.01	20240923	0.10	N	053620	500	43 억		39656	N	N	0	N	00	N
39	20241125	110601	57	100.00	KOSDAQ		금속	N	N	N	N		N	6220	-30	5	-0.48	2222280	358	33.00	6200	6300	6190	8120	4380	6250	6207.49	0.46	0	-6	6343	6296	6243	6196	6143	6300	6200	43	1870	500	4370	10	1	8600000	535	7.32	0.30	12	0.00	850.00	21018.00	7650	20231228	-18.69	5850	20240923	6.32	7590	-18.05	20240102	5850	6.32	20240923	7650	-18.69	20231228	5850	6.32	20240923	0.10	N	053620	500	43 억		39656	N	N	0	N	00	N
40	20241125	100555	57	100.00	KOSDAQ		금속	N	N	N	N		N	6290	40	2	0.64	1977570	319	29.40	6200	6300	6190	8120	4380	6250	6199.28	0.46	0	-6	6343	6296	6243	6196	6143	6300	6200	43	1870	500	4370	10	1	8600000	541	7.40	0.30	12	0.00	850.00	21018.00	7650	20231228	-17.78	5850	20240923	7.52	7590	-17.13	20240102	5850	7.52	20240923	7650	-17.78	20231228	5850	7.52	20240923	0.10	N	053620	500	43 억		39656	N	N	0	N	00	N
41	20241125	090555	57	100.00	KOSDAQ		금속	N	N	N	N		N	6250	0	3	0.00	0	0	0.00	0	0	0	8120	4380	6250	0.00	0.46	0	0	6343	6296	6243	6196	6143	6300	6200	43	1870	500	4370	10	1	8600000	538	7.35	0.30	12	0.00	850.00	21018.00	7650	20231228	-18.30	5850	20240923	6.84	7590	-17.65	20240102	5850	6.84	20240923	7650	-18.30	20231228	5850	6.84	20240923	0.10	N	053620	500	43 억		39656	N	N	0	N	00	N
42	20241122	160527	57	100.00	KOSDAQ		금속	N	N	N	N		N	6250	0	3	0.00	6729300	1085	123.72	6250	6290	6190	8120	4380	6250	6202.12	0.46	0	-3	6363	6306	6253	6196	6143	6280	6170	43	1870	500	4370	10	1	8600000	538	7.35	0.30	12	0.01	850.00	21018.00	7650	20231228	-18.30	5850	20240923	6.84	7590	-17.65	20240102	5850	6.84	20240923	7650	-18.30	20231228	5850	6.84	20240923	0.10	N	053620	500	43 억		39659	N	N	0	N	00	N
43	20241122	150532	57	100.00	KOSDAQ		금속	N	N	N	N		N	6200	-50	5	-0.80	3064620	494	56.33	6250	6290	6200	8120	4380	6250	6203.68	0.46	0	13	6363	6306	6253	6196	6143	6280	6170	43	1870	500	4370	10	1	8600000	533	7.29	0.29	12	0.01	850.00	21018.00	7650	20231228	-18.95	5850	20240923	5.98	7590	-18.31	20240102	5850	5.98	20240923	7650	-18.95	20231228	5850	5.98	20240923	0.10	N	053620	500	43 억		39659	N	N	0	N	00	N
44	20241122	140533	57	100.00	KOSDAQ		금속	N	N	N	N		N	6250	0	3	0.00	1520720	245	27.94	6250	6290	6200	8120	4380	6250	6207.02	0.46	0	13	6363	6306	6253	6196	6143	6280	6170	43	1870	500	4370	10	1	8600000	538	7.35	0.30	12	0.00	850.00	21018.00	7650	20231228	-18.30	5850	20240923	6.84	7590	-17.65	20240102	5850	6.84	20240923	7650	-18.30	20231228	5850	6.84	20240923	0.10	N	053620	500	43 억		39659	N	N	0	N	00	N
45	20241122	130532	57	100.00	KOSDAQ		금속	N	N	N	N		N	6210	-40	5	-0.64	906730	146	16.65	6250	6290	6200	8120	4380	6250	6210.48	0.46	0	0	6363	6306	6253	6196	6143	6280	6170	43	1870	500	4370	10	1	8600000	534	7.31	0.30	12	0.00	850.00	21018.00	7650	20231228	-18.82	5850	20240923	6.15	7590	-18.18	20240102	5850	6.15	20240923	7650	-18.82	20231228	5850	6.15	20240923	0.10	N	053620	500	43 억		39659	N	N	0	N	00	N
46	20241122	120534	57	100.00	KOSDAQ		금속	N	N	N	N		N	6210	-40	5	-0.64	844630	136	15.51	6250	6290	6200	8120	4380	6250	6210.51	0.46	0	0	6363	6306	6253	6196	6143	6280	6170	43	1870	500	4370	10	1	8600000	534	7.31	0.30	12	0.00	850.00	21018.00	7650	20231228	-18.82	5850	20240923	6.15	7590	-18.18	20240102	5850	6.15	20240923	7650	-18.82	20231228	5850	6.15	20240923	0.10	N	053620	500	43 억		39659	N	N	0	N	00	N
47	20241122	110530	57	100.00	KOSDAQ		금속	N	N	N	N		N	6210	-40	5	-0.64	168070	27	3.08	6250	6290	6210	8120	4380	6250	6224.81	0.46	0	0	6363	6306	6253	6196	6143	6280	6170	43	1870	500	4370	10	1	8600000	534	7.31	0.30	12	0.00	850.00	21018.00	7650	20231228	-18.82	5850	20240923	6.15	7590	-18.18	20240102	5850	6.15	20240923	7650	-18.82	20231228	5850	6.15	20240923	0.10	N	053620	500	43 억		39659	N	N	0	N	00	N
48	20241122	100540	57	100.00	KOSDAQ		금속	N	N	N	N		N	6250	0	3	0.00	43790	7	0.80	6250	6290	6250	8120	4380	6250	6255.71	0.46	0	0	6363	6306	6253	6196	6143	6280	6170	43	1870	500	4370	10	1	8600000	538	7.35	0.30	12	0.00	850.00	21018.00	7650	20231228	-18.30	5850	20240923	6.84	7590	-17.65	20240102	5850	6.84	20240923	7650	-18.30	20231228	5850	6.84	20240923	0.10	N	053620	500	43 억		39659	N	N	0	N	00	N
49	20241122	090535	57	100.00	KOSDAQ		금속	N	N	N	N		N	6250	0	3	0.00	0	0	0.00	0	0	0	8120	4380	6250	0.00	0.46	0	0	6363	6306	6253	6196	6143	6280	6170	43	1870	500	4370	10	1	8600000	538	7.35	0.30	12	0.00	850.00	21018.00	7650	20231228	-18.30	5850	20240923	6.84	7590	-17.65	20240102	5850	6.84	20240923	7650	-18.30	20231228	5850	6.84	20240923	0.10	N	053620	500	43 억		39659	N	N	0	N	00	N
50	20241121	160530	57	100.00	KOSDAQ		금속	N	N	N	N		N	6250	0	3	0.00	5466220	877	94.00	6310	6310	6200	8120	4380	6250	6232.86	0.46	0	1	6296	6272	6236	6212	6176	6255	6195	43	1870	500	4370	10	1	8600000	538	7.35	0.30	12	0.01	850.00	21018.00	7650	20231228	-18.30	5850	20240923	6.84	7590	-17.65	20240102	5850	6.84	20240923	7650	-18.30	20231228	5850	6.84	20240923	0.10	N	053620	500	43 억		39656	N	N	0	N	00	N
51	20241121	150540	57	100.00	KOSDAQ		금속	N	N	N	N		N	6250	0	3	0.00	5466220	877	94.00	6310	6310	6200	8120	4380	6250	6232.86	0.46	0	1	6296	6272	6236	6212	6176	6255	6195	43	1870	500	4370	10	1	8600000	538	7.35	0.30	12	0.01	850.00	21018.00	7650	20231228	-18.30	5850	20240923	6.84	7590	-17.65	20240102	5850	6.84	20240923	7650	-18.30	20231228	5850	6.84	20240923	0.10	N	053620	500	43 억		39656	N	N	0	N	00	N
52	20241121	140541	57	100.00	KOSDAQ		금속	N	N	N	N		N	6220	-30	5	-0.48	5403750	867	92.93	6310	6310	6200	8120	4380	6250	6232.70	0.46	0	1	6296	6272	6236	6212	6176	6255	6195	43	1870	500	4370	10	1	8600000	535	7.32	0.30	12	0.01	850.00	21018.00	7650	20231228	-18.69	5850	20240923	6.32	7590	-18.05	20240102	5850	6.32	20240923	7650	-18.69	20231228	5850	6.32	20240923	0.10	N	053620	500	43 억		39656	N	N	0	N	00	N
53	20241121	130536	57	100.00	KOSDAQ		금속	N	N	N	N		N	6250	0	3	0.00	1228720	196	21.01	6310	6310	6200	8120	4380	6250	6268.98	0.46	0	1	6296	6272	6236	6212	6176	6255	6195	43	1870	500	4370	10	1	8600000	538	7.35	0.30	12	0.00	850.00	21018.00	7650	20231228	-18.30	5850	20240923	6.84	7590	-17.65	20240102	5850	6.84	20240923	7650	-18.30	20231228	5850	6.84	20240923	0.10	N	053620	500	43 억		39656	N	N	0	N	00	N
54	20241121	120536	57	100.00	KOSDAQ		금속	N	N	N	N		N	6250	0	3	0.00	1027720	164	17.58	6310	6310	6200	8120	4380	6250	6266.59	0.46	0	0	6296	6272	6236	6212	6176	6255	6195	43	1870	500	4370	10	1	8600000	538	7.35	0.30	12	0.00	850.00	21018.00	7650	20231228	-18.30	5850	20240923	6.84	7590	-17.65	20240102	5850	6.84	20240923	7650	-18.30	20231228	5850	6.84	20240923	0.10	N	053620	500	43 억		39656	N	N	0	N	00	N
55	20241121	110535	57	100.00	KOSDAQ		금속	N	N	N	N		N	6250	0	3	0.00	371470	59	6.32	6310	6310	6200	8120	4380	6250	6296.10	0.46	0	0	6296	6272	6236	6212	6176	6255	6195	43	1870	500	4370	10	1	8600000	538	7.35	0.30	12	0.00	850.00	21018.00	7650	20231228	-18.30	5850	20240923	6.84	7590	-17.65	20240102	5850	6.84	20240923	7650	-18.30	20231228	5850	6.84	20240923	0.10	N	053620	500	43 억		39656	N	N	0	N	00	N
56	20241121	100539	57	100.00	KOSDAQ		금속	N	N	N	N		N	6250	0	3	0.00	333870	53	5.68	6310	6310	6200	8120	4380	6250	6299.43	0.46	0	0	6296	6272	6236	6212	6176	6255	6195	43	1870	500	4370	10	1	8600000	538	7.35	0.30	12	0.00	850.00	21018.00	7650	20231228	-18.30	5850	20240923	6.84	7590	-17.65	20240102	5850	6.84	20240923	7650	-18.30	20231228	5850	6.84	20240923	0.10	N	053620	500	43 억		39656	N	N	0	N	00	N
57	20241121	090539	57	100.00	KOSDAQ		금속	N	N	N	N		N	6200	-50	5	-0.80	239560	38	4.07	6310	6310	6200	8120	4380	6250	6304.21	0.46	0	0	6296	6272	6236	6212	6176	6255	6195	43	1870	500	4370	10	1	8600000	533	7.29	0.29	12	0.00	850.00	21018.00	7650	20231228	-18.95	5850	20240923	5.98	7590	-18.31	20240102	5850	5.98	20240923	7650	-18.95	20231228	5850	5.98	20240923	0.10	N	053620	500	43 억		39656	N	N	0	N	00	N
58	20241120	160532	57	100.00	KOSDAQ		금속	N	N	N	N		N	6250	-10	5	-0.16	5821560	933	85.21	6260	6260	6200	8130	4390	6260	6239.61	0.46	0	-3	6346	6302	6256	6212	6166	6280	6190	43	1870	500	4380	10	1	8600000	538	7.35	0.30	12	0.01	850.00	21018.00	7650	20231228	-18.30	5850	20240923	6.84	7590	-17.65	20240102	5850	6.84	20240923	7650	-18.30	20231228	5850	6.84	20240923	0.10	N	053620	500	43 억		39659	N	N	0	N	00	N
59	20241120	150542	57	100.00	KOSDAQ		금속	N	N	N	N		N	6230	-30	5	-0.48	5746580	921	84.11	6260	6260	6200	8130	4390	6260	6239.50	0.46	0	8	6346	6302	6256	6212	6166	6280	6190	43	1870	500	4380	10	1	8600000	536	7.33	0.30	12	0.01	850.00	21018.00	7650	20231228	-18.56	5850	20240923	6.50	7590	-17.92	20240102	5850	6.50	20240923	7650	-18.56	20231228	5850	6.50	20240923	0.10	N	053620	500	43 억		39659	N	N	0	N	00	N
60	20241120	140541	57	100.00	KOSDAQ		금속	N	N	N	N		N	6240	-20	5	-0.32	4006390	642	58.63	6260	6260	6200	8130	4390	6260	6240.48	0.46	0	8	6346	6302	6256	6212	6166	6280	6190	43	1870	500	4380	10	1	8600000	537	7.34	0.30	12	0.01	850.00	21018.00	7650	20231228	-18.43	5850	20240923	6.67	7590	-17.79	20240102	5850	6.67	20240923	7650	-18.43	20231228	5850	6.67	20240923	0.10	N	053620	500	43 억		39659	N	N	0	N	00	N
61	20241120	130542	57	100.00	KOSDAQ		금속	N	N	N	N		N	6240	-20	5	-0.32	3255770	522	47.67	6260	6260	6200	8130	4390	6260	6237.11	0.46	0	28	6346	6302	6256	6212	6166	6280	6190	43	1870	500	4380	10	1	8600000	537	7.34	0.30	12	0.01	850.00	21018.00	7650	20231228	-18.43	5850	20240923	6.67	7590	-17.79	20240102	5850	6.67	20240923	7650	-18.43	20231228	5850	6.67	20240923	0.10	N	053620	500	43 억		39659	N	N	0	N	00	N
62	20241120	120542	57	100.00	KOSDAQ		금속	N	N	N	N		N	6260	0	3	0.00	2550150	409	37.35	6260	6260	6200	8130	4390	6260	6235.09	0.46	0	17	6346	6302	6256	6212	6166	6280	6190	43	1870	500	4380	10	1	8600000	538	7.36	0.30	12	0.00	850.00	21018.00	7650	20231228	-18.17	5850	20240923	7.01	7590	-17.52	20240102	5850	7.01	20240923	7650	-18.17	20231228	5850	7.01	20240923	0.10	N	053620	500	43 억		39659	N	N	0	N	00	N
63	20241120	110542	57	100.00	KOSDAQ		금속	N	N	N	N		N	6250	-10	5	-0.16	1462860	235	21.46	6260	6260	6200	8130	4390	6260	6224.94	0.46	0	18	6346	6302	6256	6212	6166	6280	6190	43	1870	500	4380	10	1	8600000	538	7.35	0.30	12	0.00	850.00	21018.00	7650	20231228	-18.30	5850	20240923	6.84	7590	-17.65	20240102	5850	6.84	20240923	7650	-18.30	20231228	5850	6.84	20240923	0.10	N	053620	500	43 억		39659	N	N	0	N	00	N
64	20241120	100542	57	100.00	KOSDAQ		금속	N	N	N	N		N	6220	-40	5	-0.64	776300	125	11.42	6260	6260	6200	8130	4390	6260	6210.40	0.46	0	20	6346	6302	6256	6212	6166	6280	6190	43	1870	500	4380	10	1	8600000	535	7.32	0.30	12	0.00	850.00	21018.00	7650	20231228	-18.69	5850	20240923	6.32	7590	-18.05	20240102	5850	6.32	20240923	7650	-18.69	20231228	5850	6.32	20240923	0.10	N	053620	500	43 억		39659	N	N	0	N	00	N
65	20241120	090541	57	100.00	KOSDAQ		금속	N	N	N	N		N	6260	0	3	0.00	12520	2	0.18	6260	6260	6260	8130	4390	6260	6260.00	0.46	0	0	6346	6302	6256	6212	6166	6280	6190	43	1870	500	4380	10	1	8600000	538	7.36	0.30	12	0.00	850.00	21018.00	7650	20231228	-18.17	5850	20240923	7.01	7590	-17.52	20240102	5850	7.01	20240923	7650	-18.17	20231228	5850	7.01	20240923	0.10	N	053620	500	43 억		39659	N	N	0	N	00	N
66	20241119	160514	57	100.00	KOSDAQ		금속	N	N	N	N		N	6260	40	2	0.64	6872400	1095	60.66	6270	6300	6210	8080	4360	6220	6276.16	0.46	0	8	6280	6250	6200	6170	6120	6265	6185	43	1860	500	4350	10	1	8600000	538	7.36	0.30	12	0.01	850.00	21018.00	7650	20231228	-18.17	5850	20240923	7.01	7590	-17.52	20240102	5850	7.01	20240923	7650	-18.17	20231228	5850	7.01	20240923	0.10	N	053620	500	43 억		39651	N	N	0	N	00	N
67	20241119	150521	57	100.00	KOSDAQ		금속	N	N	N	N		N	6220	0	3	0.00	6784760	1081	59.89	6270	6300	6210	8080	4360	6220	6276.37	0.46	0	12	6280	6250	6200	6170	6120	6265	6185	43	1860	500	4350	10	1	8600000	535	7.32	0.30	12	0.01	850.00	21018.00	7650	20231228	-18.69	5850	20240923	6.32	7590	-18.05	20240102	5850	6.32	20240923	7650	-18.69	20231228	5850	6.32	20240923	0.10	N	053620	500	43 억		39651	N	N	0	N	00	N
68	20241119	140519	57	100.00	KOSDAQ		금속	N	N	N	N		N	6280	60	2	0.96	6235840	993	55.01	6270	6300	6210	8080	4360	6220	6279.80	0.46	0	7	6280	6250	6200	6170	6120	6265	6185	43	1860	500	4350	10	1	8600000	540	7.39	0.30	12	0.01	850.00	21018.00	7650	20231228	-17.91	5850	20240923	7.35	7590	-17.26	20240102	5850	7.35	20240923	7650	-17.91	20231228	5850	7.35	20240923	0.10	N	053620	500	43 억		39651	N	N	0	N	00	N
69	20241119	130520	57	100.00	KOSDAQ		금속	N	N	N	N		N	6280	60	2	0.96	6204440	988	54.74	6270	6300	6210	8080	4360	6220	6279.80	0.46	0	7	6280	6250	6200	6170	6120	6265	6185	43	1860	500	4350	10	1	8600000	540	7.39	0.30	12	0.01	850.00	21018.00	7650	20231228	-17.91	5850	20240923	7.35	7590	-17.26	20240102	5850	7.35	20240923	7650	-17.91	20231228	5850	7.35	20240923	0.10	N	053620	500	43 억		39651	N	N	0	N	00	N
70	20241119	120515	57	100.00	KOSDAQ		금속	N	N	N	N		N	6280	60	2	0.96	5960050	949	52.58	6270	6300	6210	8080	4360	6220	6280.35	0.46	0	7	6280	6250	6200	6170	6120	6265	6185	43	1860	500	4350	10	1	8600000	540	7.39	0.30	12	0.01	850.00	21018.00	7650	20231228	-17.91	5850	20240923	7.35	7590	-17.26	20240102	5850	7.35	20240923	7650	-17.91	20231228	5850	7.35	20240923	0.10	N	053620	500	43 억		39651	N	N	0	N	00	N
71	20241119	110522	57	100.00	KOSDAQ		금속	N	N	N	N		N	6280	60	2	0.96	5413690	862	47.76	6270	6300	6210	8080	4360	6220	6280.38	0.46	0	0	6280	6250	6200	6170	6120	6265	6185	43	1860	500	4350	10	1	8600000	540	7.39	0.30	12	0.01	850.00	21018.00	7650	20231228	-17.91	5850	20240923	7.35	7590	-17.26	20240102	5850	7.35	20240923	7650	-17.91	20231228	5850	7.35	20240923	0.10	N	053620	500	43 억		39651	N	N	0	N	00	N
72	20241119	100535	57	100.00	KOSDAQ		금속	N	N	N	N		N	6220	0	3	0.00	1079000	173	9.58	6270	6300	6210	8080	4360	6220	6236.99	0.46	0	14	6280	6250	6200	6170	6120	6265	6185	43	1860	500	4350	10	1	8600000	535	7.32	0.30	12	0.00	850.00	21018.00	7650	20231228	-18.69	5850	20240923	6.32	7590	-18.05	20240102	5850	6.32	20240923	7650	-18.69	20231228	5850	6.32	20240923	0.10	N	053620	500	43 억		39651	N	N	0	N	00	N
73	20241119	090531	57	100.00	KOSDAQ		금속	N	N	N	N		N	6220	0	3	0.00	0	0	0.00	0	0	0	8080	4360	6220	0.00	0.46	0	0	6280	6250	6200	6170	6120	6265	6185	43	1860	500	4350	10	1	8600000	535	7.32	0.30	12	0.00	850.00	21018.00	7650	20231228	-18.69	5850	20240923	6.32	7590	-18.05	20240102	5850	6.32	20240923	7650	-18.69	20231228	5850	6.32	20240923	0.10	N	053620	500	43 억		39651	N	N	0	N	00	N
74	20241118	160517	57	100.00	KOSDAQ		금속	N	N	N	N		N	6220	70	2	1.14	11120200	1805	66.34	6200	6230	6150	7990	4310	6150	6160.78	0.46	0	-21	6270	6210	6170	6110	6070	6190	6090	43	1840	500	4300	10	1	8600000	535	7.32	0.30	12	0.02	850.00	21018.00	7650	20231228	-18.69	5850	20240923	6.32	7590	-18.05	20240102	5850	6.32	20240923	7650	-18.69	20231228	5850	6.32	20240923	0.10	N	053620	500	43 억		39672	N	N	0	N	00	N
75	20241118	150520	57	100.00	KOSDAQ		금속	N	N	N	N		N	6230	80	2	1.30	8326870	1351	49.65	6200	6230	6150	7990	4310	6150	6163.49	0.46	0	-21	6270	6210	6170	6110	6070	6190	6090	43	1840	500	4300	10	1	8600000	536	7.33	0.30	12	0.02	850.00	21018.00	7650	20231228	-18.56	5850	20240923	6.50	7590	-17.92	20240102	5850	6.50	20240923	7650	-18.56	20231228	5850	6.50	20240923	0.10	N	053620	500	43 억		39672	N	N	0	N	00	N
76	20241118	140522	57	100.00	KOSDAQ		금속	N	N	N	N		N	6220	70	2	1.14	7503220	1218	44.76	6200	6230	6150	7990	4310	6150	6160.28	0.46	0	-21	6270	6210	6170	6110	6070	6190	6090	43	1840	500	4300	10	1	8600000	535	7.32	0.30	12	0.01	850.00	21018.00	7650	20231228	-18.69	5850	20240923	6.32	7590	-18.05	20240102	5850	6.32	20240923	7650	-18.69	20231228	5850	6.32	20240923	0.10	N	053620	500	43 억		39672	N	N	0	N	00	N
77	20241118	130519	57	100.00	KOSDAQ		금속	N	N	N	N		N	6220	70	2	1.14	7503220	1218	44.76	6200	6230	6150	7990	4310	6150	6160.28	0.46	0	-21	6270	6210	6170	6110	6070	6190	6090	43	1840	500	4300	10	1	8600000	535	7.32	0.30	12	0.01	850.00	21018.00	7650	20231228	-18.69	5850	20240923	6.32	7590	-18.05	20240102	5850	6.32	20240923	7650	-18.69	20231228	5850	6.32	20240923	0.10	N	053620	500	43 억		39672	N	N	0	N	00	N
78	20241118	120522	57	100.00	KOSDAQ		금속	N	N	N	N		N	6230	80	2	1.30	7459640	1211	44.51	6200	6230	6150	7990	4310	6150	6159.90	0.46	0	-21	6270	6210	6170	6110	6070	6190	6090	43	1840	500	4300	10	1	8600000	536	7.33	0.30	12	0.01	850.00	21018.00	7650	20231228	-18.56	5850	20240923	6.50	7590	-17.92	20240102	5850	6.50	20240923	7650	-18.56	20231228	5850	6.50	20240923	0.10	N	053620	500	43 억		39672	N	N	0	N	00	N
79	20241118	110520	57	100.00	KOSDAQ		금속	N	N	N	N		N	6160	10	2	0.16	117410	19	0.70	6200	6220	6160	7990	4310	6150	6179.47	0.46	0	0	6270	6210	6170	6110	6070	6190	6090	43	1840	500	4300	10	1	8600000	530	7.25	0.29	12	0.00	850.00	21018.00	7650	20231228	-19.48	5850	20240923	5.30	7590	-18.84	20240102	5850	5.30	20240923	7650	-19.48	20231228	5850	5.30	20240923	0.10	N	053620	500	43 억		39672	N	N	0	N	00	N
80	20241118	100517	57	100.00	KOSDAQ		금속	N	N	N	N		N	6160	10	2	0.16	67940	11	0.40	6200	6210	6160	7990	4310	6150	6176.36	0.46	0	0	6270	6210	6170	6110	6070	6190	6090	43	1840	500	4300	10	1	8600000	530	7.25	0.29	12	0.00	850.00	21018.00	7650	20231228	-19.48	5850	20240923	5.30	7590	-18.84	20240102	5850	5.30	20240923	7650	-19.48	20231228	5850	5.30	20240923	0.10	N	053620	500	43 억		39672	N	N	0	N	00	N
81	20241118	090514	57	100.00	KOSDAQ		금속	N	N	N	N		N	6150	0	3	0.00	0	0	0.00	0	0	0	7990	4310	6150	0.00	0.46	0	0	6270	6210	6170	6110	6070	6190	6090	43	1840	500	4300	10	1	8600000	529	7.24	0.29	12	0.00	850.00	21018.00	7650	20231228	-19.61	5850	20240923	5.13	7590	-18.97	20240102	5850	5.13	20240923	7650	-19.61	20231228	5850	5.13	20240923	0.10	N	053620	500	43 억		39672	N	N	0	N	00	N
82	20241115	160531	57	100.00	KOSDAQ		금속	N	N	N	N		N	6150	-70	5	-1.13	16789500	2721	543.11	6200	6230	6130	8080	4360	6220	6170.34	0.46	0	-120	6373	6296	6223	6146	6073	6260	6110	43	1860	500	4350	10	1	8600000	529	7.24	0.29	12	0.03	850.00	21018.00	7650	20231228	-19.61	5850	20240923	5.13	7590	-18.97	20240102	5850	5.13	20240923	7650	-19.61	20231228	5850	5.13	20240923	0.10	N	053620	500	43 억		39662	N	N	0	N	00	N
83	20241115	150543	57	100.00	KOSDAQ		금속	N	N	N	N		N	6200	-20	5	-0.32	8777190	1420	283.43	6200	6230	6170	8080	4360	6220	6181.12	0.46	0	-120	6373	6296	6223	6146	6073	6260	6110	43	1860	500	4350	10	1	8600000	533	7.29	0.29	12	0.02	850.00	21018.00	7650	20231228	-18.95	5850	20240923	5.98	7590	-18.31	20240102	5850	5.98	20240923	7650	-18.95	20231228	5850	5.98	20240923	0.10	N	053620	500	43 억		39662	N	N	0	N	00	N
84	20241115	140539	57	100.00	KOSDAQ		금속	N	N	N	N		N	6200	-20	5	-0.32	8529190	1380	275.45	6200	6230	6170	8080	4360	6220	6180.57	0.46	0	-120	6373	6296	6223	6146	6073	6260	6110	43	1860	500	4350	10	1	8600000	533	7.29	0.29	12	0.02	850.00	21018.00	7650	20231228	-18.95	5850	20240923	5.98	7590	-18.31	20240102	5850	5.98	20240923	7650	-18.95	20231228	5850	5.98	20240923	0.10	N	053620	500	43 억		39662	N	N	0	N	00	N
85	20241115	130540	57	100.00	KOSDAQ		금속	N	N	N	N		N	6220	0	3	0.00	7468970	1209	241.32	6200	6230	6170	8080	4360	6220	6177.81	0.46	0	-119	6373	6296	6223	6146	6073	6260	6110	43	1860	500	4350	10	1	8600000	535	7.32	0.30	12	0.01	850.00	21018.00	7650	20231228	-18.69	5850	20240923	6.32	7590	-18.05	20240102	5850	6.32	20240923	7650	-18.69	20231228	5850	6.32	20240923	0.10	N	053620	500	43 억		39662	N	N	0	N	00	N
86	20241115	120544	57	100.00	KOSDAQ		금속	N	N	N	N		N	6220	0	3	0.00	7462750	1208	241.12	6200	6230	6170	8080	4360	6220	6177.77	0.46	0	-118	6373	6296	6223	6146	6073	6260	6110	43	1860	500	4350	10	1	8600000	535	7.32	0.30	12	0.01	850.00	21018.00	7650	20231228	-18.69	5850	20240923	6.32	7590	-18.05	20240102	5850	6.32	20240923	7650	-18.69	20231228	5850	6.32	20240923	0.10	N	053620	500	43 억		39662	N	N	0	N	00	N
87	20241115	110530	57	100.00	KOSDAQ		금속	N	N	N	N		N	6220	0	3	0.00	7456530	1207	240.92	6200	6230	6170	8080	4360	6220	6177.74	0.46	0	-117	6373	6296	6223	6146	6073	6260	6110	43	1860	500	4350	10	1	8600000	535	7.32	0.30	12	0.01	850.00	21018.00	7650	20231228	-18.69	5850	20240923	6.32	7590	-18.05	20240102	5850	6.32	20240923	7650	-18.69	20231228	5850	6.32	20240923	0.10	N	053620	500	43 억		39662	N	N	0	N	00	N
88	20241115	100530	57	100.00	KOSDAQ		금속	N	N	N	N		N	6210	-10	5	-0.16	1845440	298	59.48	6200	6230	6170	8080	4360	6220	6192.75	0.46	0	39	6373	6296	6223	6146	6073	6260	6110	43	1860	500	4350	10	1	8600000	534	7.31	0.30	12	0.00	850.00	21018.00	7650	20231228	-18.82	5850	20240923	6.15	7590	-18.18	20240102	5850	6.15	20240923	7650	-18.82	20231228	5850	6.15	20240923	0.10	N	053620	500	43 억		39662	N	N	0	N	00	N
89	20241115	090538	57	100.00	KOSDAQ		금속	N	N	N	N		N	6170	-50	5	-0.80	61820	10	2.00	6200	6200	6170	8080	4360	6220	6182.00	0.46	0	0	6373	6296	6223	6146	6073	6260	6110	43	1860	500	4350	10	1	8600000	531	7.26	0.29	12	0.00	850.00	21018.00	7650	20231228	-19.35	5850	20240923	5.47	7590	-18.71	20240102	5850	5.47	20240923	7650	-19.35	20231228	5850	5.47	20240923	0.10	N	053620	500	43 억		39662	N	N	0	N	00	N
90	20241114	160525	57	100.00	KOSDAQ		금속	N	N	N	N		N	6230	-20	5	-0.32	2991070	483	33.50	6300	6300	6150	8120	4380	6250	6192.69	0.46	0	-39	6476	6362	6276	6162	6076	6420	6220	43	1870	500	4370	10	1	8600000	536	7.33	0.30	12	0.01	850.00	21018.00	7650	20231228	-18.56	5850	20240923	6.50	7590	-17.92	20240102	5850	6.50	20240923	7650	-18.56	20231228	5850	6.50	20240923	0.10	N	053620	500	43 억		39701	N	N	0	N	00	N
91	20241114	150528	57	100.00	KOSDAQ		금속	N	N	N	N		N	6200	-50	5	-0.80	2223400	359	24.90	6300	6300	6150	8120	4380	6250	6193.31	0.46	0	-31	6476	6362	6276	6162	6076	6420	6220	43	1870	500	4370	10	1	8600000	533	7.29	0.29	12	0.00	850.00	21018.00	7650	20231228	-18.95	5850	20240923	5.98	7590	-18.31	20240102	5850	5.98	20240923	7650	-18.95	20231228	5850	5.98	20240923	0.10	N	053620	500	43 억		39701	N	N	0	N	00	N
92	20241114	140524	57	100.00	KOSDAQ		금속	N	N	N	N		N	6230	-20	5	-0.32	2192400	354	24.55	6300	6300	6150	8120	4380	6250	6193.22	0.46	0	-29	6476	6362	6276	6162	6076	6420	6220	43	1870	500	4370	10	1	8600000	536	7.33	0.30	12	0.00	850.00	21018.00	7650	20231228	-18.56	5850	20240923	6.50	7590	-17.92	20240102	5850	6.50	20240923	7650	-18.56	20231228	5850	6.50	20240923	0.10	N	053620	500	43 억		39701	N	N	0	N	00	N
93	20241114	130525	57	100.00	KOSDAQ		금속	N	N	N	N		N	6190	-60	5	-0.96	2056140	332	23.02	6300	6300	6150	8120	4380	6250	6193.19	0.46	0	-9	6476	6362	6276	6162	6076	6420	6220	43	1870	500	4370	10	1	8600000	532	7.28	0.29	12	0.00	850.00	21018.00	7650	20231228	-19.08	5850	20240923	5.81	7590	-18.45	20240102	5850	5.81	20240923	7650	-19.08	20231228	5850	5.81	20240923	0.10	N	053620	500	43 억		39701	N	N	0	N	00	N
94	20241114	120525	57	100.00	KOSDAQ		금속	N	N	N	N		N	6190	-60	5	-0.96	1090500	176	12.21	6300	6300	6150	8120	4380	6250	6196.02	0.46	0	-3	6476	6362	6276	6162	6076	6420	6220	43	1870	500	4370	10	1	8600000	532	7.28	0.29	12	0.00	850.00	21018.00	7650	20231228	-19.08	5850	20240923	5.81	7590	-18.45	20240102	5850	5.81	20240923	7650	-19.08	20231228	5850	5.81	20240923	0.10	N	053620	500	43 억		39701	N	N	0	N	00	N
95	20241114	110526	57	100.00	KOSDAQ		금속	N	N	N	N		N	6170	-80	5	-1.28	935880	151	10.47	6300	6300	6150	8120	4380	6250	6197.88	0.46	0	-1	6476	6362	6276	6162	6076	6420	6220	43	1870	500	4370	10	1	8600000	531	7.26	0.29	12	0.00	850.00	21018.00	7650	20231228	-19.35	5850	20240923	5.47	7590	-18.71	20240102	5850	5.47	20240923	7650	-19.35	20231228	5850	5.47	20240923	0.10	N	053620	500	43 억		39701	N	N	0	N	00	N
96	20241114	100545	57	100.00	KOSDAQ		금속	N	N	N	N		N	6300	50	2	0.80	6300	1	0.07	6300	6300	6300	8120	4380	6250	6300.00	0.46	0	0	6476	6362	6276	6162	6076	6420	6220	43	1870	500	4370	10	1	8600000	542	7.41	0.30	12	0.00	850.00	21018.00	7650	20231228	-17.65	5850	20240923	7.69	7590	-17.00	20240102	5850	7.69	20240923	7650	-17.65	20231228	5850	7.69	20240923	0.10	N	053620	500	43 억		39701	N	N	0	N	00	N
97	20241114	090520	57	100.00	KOSDAQ		금속	N	N	N	N		N	6250	0	3	0.00	0	0	0.00	0	0	0	8120	4380	6250	0.00	0.46	0	0	6476	6362	6276	6162	6076	6420	6220	43	1870	500	4370	10	1	8600000	538	7.35	0.30	12	0.00	850.00	21018.00	7650	20231228	-18.30	5850	20240923	6.84	7590	-17.65	20240102	5850	6.84	20240923	7650	-18.30	20231228	5850	6.84	20240923	0.10	N	053620	500	43 억		39701	N	N	0	N	00	N
98	20241113	160259	57	100.00	KOSDAQ		금속	N	N	N	N		N	6250	50	2	0.81	9070290	1442	37.87	6200	6390	6190	8060	4340	6200	6290.08	0.46	0	-89	6426	6312	6246	6132	6066	6280	6100	43	1860	500	4340	10	1	8600000	538	7.35	0.30	12	0.02	850.00	21018.00	7650	20231228	-18.30	5850	20240923	6.84	7590	-17.65	20240102	5850	6.84	20240923	7650	-18.30	20231228	5850	6.84	20240923	0.09	N	053620	500	43 억		39790	N	N	0	N	00	N
99	20241113	150319	57	100.00	KOSDAQ		금속	N	N	N	N		N	6260	60	2	0.97	9032770	1436	37.71	6200	6390	6190	8060	4340	6200	6290.23	0.46	0	-84	6426	6312	6246	6132	6066	6280	6100	43	1860	500	4340	10	1	8600000	538	7.36	0.30	12	0.02	850.00	21018.00	7650	20231228	-18.17	5850	20240923	7.01	7590	-17.52	20240102	5850	7.01	20240923	7650	-18.17	20231228	5850	7.01	20240923	0.09	N	053620	500	43 억		39790	N	N	0	N	00	N
100	20241113	140315	57	100.00	KOSDAQ		금속	N	N	N	N		N	6290	90	2	1.45	8564700	1361	35.74	6200	6390	6190	8060	4340	6200	6292.95	0.46	0	-67	6426	6312	6246	6132	6066	6280	6100	43	1860	500	4340	10	1	8600000	541	7.40	0.30	12	0.02	850.00	21018.00	7650	20231228	-17.78	5850	20240923	7.52	7590	-17.13	20240102	5850	7.52	20240923	7650	-17.78	20231228	5850	7.52	20240923	0.09	N	053620	500	43 억		39790	N	N	0	N	00	N
101	20241113	130314	57	100.00	KOSDAQ		금속	N	N	N	N		N	6390	190	2	3.06	5898510	937	24.61	6200	6390	6200	8060	4340	6200	6295.10	0.46	0	-101	6426	6312	6246	6132	6066	6280	6100	43	1860	500	4340	10	1	8600000	550	7.52	0.30	12	0.01	850.00	21018.00	7650	20231228	-16.47	5850	20240923	9.23	7590	-15.81	20240102	5850	9.23	20240923	7650	-16.47	20231228	5850	9.23	20240923	0.09	N	053620	500	43 억		39790	N	N	0	N	00	N
102	20241113	120313	57	100.00	KOSDAQ		금속	N	N	N	N		N	6200	0	3	0.00	2061780	331	8.69	6200	6290	6200	8060	4340	6200	6228.94	0.46	0	-1	6426	6312	6246	6132	6066	6280	6100	43	1860	500	4340	10	1	8600000	533	7.29	0.29	12	0.00	850.00	21018.00	7650	20231228	-18.95	5850	20240923	5.98	7590	-18.31	20240102	5850	5.98	20240923	7650	-18.95	20231228	5850	5.98	20240923	0.09	N	053620	500	43 억		39790	N	N	0	N	00	N
103	20241113	110311	57	100.00	KOSDAQ		금속	N	N	N	N		N	6200	0	3	0.00	1900580	305	8.01	6200	6290	6200	8060	4340	6200	6231.41	0.46	0	-1	6426	6312	6246	6132	6066	6280	6100	43	1860	500	4340	10	1	8600000	533	7.29	0.29	12	0.00	850.00	21018.00	7650	20231228	-18.95	5850	20240923	5.98	7590	-18.31	20240102	5850	5.98	20240923	7650	-18.95	20231228	5850	5.98	20240923	0.09	N	053620	500	43 억		39790	N	N	0	N	00	N
104	20241113	100312	57	100.00	KOSDAQ		금속	N	N	N	N		N	6210	10	2	0.16	949870	153	4.02	6200	6210	6200	8060	4340	6200	6208.30	0.46	0	0	6426	6312	6246	6132	6066	6280	6100	43	1860	500	4340	10	1	8600000	534	7.31	0.30	12	0.00	850.00	21018.00	7650	20231228	-18.82	5850	20240923	6.15	7590	-18.18	20240102	5850	6.15	20240923	7650	-18.82	20231228	5850	6.15	20240923	0.09	N	053620	500	43 억		39790	N	N	0	N	00	N
105	20241113	090305	57	100.00	KOSDAQ		금속	N	N	N	N		N	6200	0	3	0.00	6200	1	0.03	6200	6200	6200	8060	4340	6200	6200.00	0.46	0	0	6426	6312	6246	6132	6066	6280	6100	43	1860	500	4340	10	1	8600000	533	7.29	0.29	12	0.00	850.00	21018.00	7650	20231228	-18.95	5850	20240923	5.98	7590	-18.31	20240102	5850	5.98	20240923	7650	-18.95	20231228	5850	5.98	20240923	0.09	N	053620	500	43 억		39790	N	N	0	N	00	N
106	20241112	160507	57	100.00	KOSDAQ		금속	N	N	N	N		N	6200	-160	5	-2.52	23707490	3808	314.45	6360	6360	6180	8260	4460	6360	6225.71	0.46	0	60	6466	6412	6386	6332	6306	6400	6320	43	1900	500	4450	10	1	8600000	533	7.29	0.29	12	0.04	850.00	21018.00	7650	20231228	-18.95	5850	20240923	5.98	7590	-18.31	20240102	5850	5.98	20240923	7650	-18.95	20231228	5850	5.98	20240923	0.09	N	053620	500	43 억		39730	N	N	0	N	00	N
107	20241112	150511	57	100.00	KOSDAQ		금속	N	N	N	N		N	6200	-160	5	-2.52	23298170	3742	309.00	6360	6360	6180	8260	4460	6360	6226.13	0.46	0	59	6466	6412	6386	6332	6306	6400	6320	43	1900	500	4450	10	1	8600000	533	7.29	0.29	12	0.04	850.00	21018.00	7650	20231228	-18.95	5850	20240923	5.98	7590	-18.31	20240102	5850	5.98	20240923	7650	-18.95	20231228	5850	5.98	20240923	0.09	N	053620	500	43 억		39730	N	N	0	N	00	N
108	20241112	140519	57	100.00	KOSDAQ		금속	N	N	N	N		N	6200	-160	5	-2.52	20841700	3346	276.30	6360	6360	6180	8260	4460	6360	6228.84	0.46	0	59	6466	6412	6386	6332	6306	6400	6320	43	1900	500	4450	10	1	8600000	533	7.29	0.29	12	0.04	850.00	21018.00	7650	20231228	-18.95	5850	20240923	5.98	7590	-18.31	20240102	5850	5.98	20240923	7650	-18.95	20231228	5850	5.98	20240923	0.09	N	053620	500	43 억		39730	N	N	0	N	00	N
109	20241112	130513	57	100.00	KOSDAQ		금속	N	N	N	N		N	6220	-140	5	-2.20	19283180	3095	255.57	6360	6360	6180	8260	4460	6360	6230.43	0.46	0	247	6466	6412	6386	6332	6306	6400	6320	43	1900	500	4450	10	1	8600000	535	7.32	0.30	12	0.04	850.00	21018.00	7650	20231228	-18.69	5850	20240923	6.32	7590	-18.05	20240102	5850	6.32	20240923	7650	-18.69	20231228	5850	6.32	20240923	0.09	N	053620	500	43 억		39730	N	N	0	N	00	N
110	20241112	120513	57	100.00	KOSDAQ		금속	N	N	N	N		N	6260	-100	5	-1.57	18866440	3028	250.04	6360	6360	6180	8260	4460	6360	6230.66	0.46	0	241	6466	6412	6386	6332	6306	6400	6320	43	1900	500	4450	10	1	8600000	538	7.36	0.30	12	0.04	850.00	21018.00	7650	20231228	-18.17	5850	20240923	7.01	7590	-17.52	20240102	5850	7.01	20240923	7650	-18.17	20231228	5850	7.01	20240923	0.09	N	053620	500	43 억		39730	N	N	0	N	00	N
111	20241112	110511	57	100.00	KOSDAQ		금속	N	N	N	N		N	6320	-40	5	-0.63	18542550	2976	245.75	6360	6360	6180	8260	4460	6360	6230.70	0.46	0	242	6466	6412	6386	6332	6306	6400	6320	43	1900	500	4450	10	1	8600000	544	7.44	0.30	12	0.03	850.00	21018.00	7650	20231228	-17.39	5850	20240923	8.03	7590	-16.73	20240102	5850	8.03	20240923	7650	-17.39	20231228	5850	8.03	20240923	0.09	N	053620	500	43 억		39730	N	N	0	N	00	N
112	20241112	100511	57	100.00	KOSDAQ		금속	N	N	N	N		N	6180	-180	5	-2.83	16902680	2712	223.95	6360	6360	6180	8260	4460	6360	6232.55	0.46	0	237	6466	6412	6386	6332	6306	6400	6320	43	1900	500	4450	10	1	8600000	531	7.27	0.29	12	0.03	850.00	21018.00	7650	20231228	-19.22	5850	20240923	5.64	7590	-18.58	20240102	5850	5.64	20240923	7650	-19.22	20231228	5850	5.64	20240923	0.09	N	053620	500	43 억		39730	N	N	0	N	00	N
113	20241112	090510	57	100.00	KOSDAQ		금속	N	N	N	N		N	6350	-10	5	-0.16	2303040	366	30.22	6360	6360	6270	8260	4460	6360	6292.46	0.46	0	188	6466	6412	6386	6332	6306	6400	6320	43	1900	500	4450	10	1	8600000	546	7.47	0.30	12	0.00	850.00	21018.00	7650	20231228	-16.99	5850	20240923	8.55	7590	-16.34	20240102	5850	8.55	20240923	7650	-16.99	20231228	5850	8.55	20240923	0.09	N	053620	500	43 억		39730	N	N	0	N	00	N
114	20241111	160508	57	100.00	KOSDAQ		금속	N	N	N	N		N	6360	-80	5	-1.24	7720580	1211	181.56	6440	6440	6360	8370	4510	6440	6375.38	0.46	0	-1	6506	6472	6446	6412	6386	6470	6410	43	1930	500	4500	10	1	8600000	547	7.48	0.30	12	0.01	850.00	21018.00	7650	20231228	-16.86	5850	20240923	8.72	7590	-16.21	20240102	5850	8.72	20240923	7650	-16.86	20231228	5850	8.72	20240923	0.09	N	053620	500	43 억		39731	N	N	0	N	00	N
115	20241111	150524	57	100.00	KOSDAQ		금속	N	N	N	N		N	6380	-60	5	-0.93	7351500	1153	172.86	6440	6440	6360	8370	4510	6440	6375.98	0.46	0	-1	6506	6472	6446	6412	6386	6470	6410	43	1930	500	4500	10	1	8600000	549	7.51	0.30	12	0.01	850.00	21018.00	7650	20231228	-16.60	5850	20240923	9.06	7590	-15.94	20240102	5850	9.06	20240923	7650	-16.60	20231228	5850	9.06	20240923	0.09	N	053620	500	43 억		39731	N	N	0	N	00	N
116	20241111	140514	57	100.00	KOSDAQ		금속	N	N	N	N		N	6380	-60	5	-0.93	7332360	1150	172.41	6440	6440	6360	8370	4510	6440	6375.97	0.46	0	-1	6506	6472	6446	6412	6386	6470	6410	43	1930	500	4500	10	1	8600000	549	7.51	0.30	12	0.01	850.00	21018.00	7650	20231228	-16.60	5850	20240923	9.06	7590	-15.94	20240102	5850	9.06	20240923	7650	-16.60	20231228	5850	9.06	20240923	0.09	N	053620	500	43 억		39731	N	N	0	N	00	N
117	20241111	130513	57	100.00	KOSDAQ		금속	N	N	N	N		N	6360	-80	5	-1.24	7160100	1123	168.37	6440	6440	6360	8370	4510	6440	6375.87	0.46	0	-1	6506	6472	6446	6412	6386	6470	6410	43	1930	500	4500	10	1	8600000	547	7.48	0.30	12	0.01	850.00	21018.00	7650	20231228	-16.86	5850	20240923	8.72	7590	-16.21	20240102	5850	8.72	20240923	7650	-16.86	20231228	5850	8.72	20240923	0.09	N	053620	500	43 억		39731	N	N	0	N	00	N
118	20241111	120510	57	100.00	KOSDAQ		금속	N	N	N	N		N	6380	-60	5	-0.93	2552420	399	59.82	6440	6440	6380	8370	4510	6440	6397.04	0.46	0	-1	6506	6472	6446	6412	6386	6470	6410	43	1930	500	4500	10	1	8600000	549	7.51	0.30	12	0.00	850.00	21018.00	7650	20231228	-16.60	5850	20240923	9.06	7590	-15.94	20240102	5850	9.06	20240923	7650	-16.60	20231228	5850	9.06	20240923	0.09	N	053620	500	43 억		39731	N	N	0	N	00	N
119	20241111	110510	57	100.00	KOSDAQ		금속	N	N	N	N		N	6400	-40	5	-0.62	731430	114	17.09	6440	6440	6400	8370	4510	6440	6416.05	0.46	0	-1	6506	6472	6446	6412	6386	6470	6410	43	1930	500	4500	10	1	8600000	550	7.53	0.30	12	0.00	850.00	21018.00	7650	20231228	-16.34	5850	20240923	9.40	7590	-15.68	20240102	5850	9.40	20240923	7650	-16.34	20231228	5850	9.40	20240923	0.09	N	053620	500	43 억		39731	N	N	0	N	00	N
120	20241111	100508	57	100.00	KOSDAQ		금속	N	N	N	N		N	6410	-30	5	-0.47	398410	62	9.30	6440	6440	6410	8370	4510	6440	6425.97	0.46	0	-1	6506	6472	6446	6412	6386	6470	6410	43	1930	500	4500	10	1	8600000	551	7.54	0.30	12	0.00	850.00	21018.00	7650	20231228	-16.21	5850	20240923	9.57	7590	-15.55	20240102	5850	9.57	20240923	7650	-16.21	20231228	5850	9.57	20240923	0.09	N	053620	500	43 억		39731	N	N	0	N	00	N
121	20241111	090506	57	100.00	KOSDAQ		금속	N	N	N	N		N	6440	0	3	0.00	0	0	0.00	0	0	0	8370	4510	6440	0.00	0.46	0	0	6506	6472	6446	6412	6386	6470	6410	43	1930	500	4500	10	1	8600000	554	7.58	0.31	12	0.00	850.00	21018.00	7650	20231228	-15.82	5850	20240923	10.09	7590	-15.15	20240102	5850	10.09	20240923	7650	-15.82	20231228	5850	10.09	20240923	0.09	N	053620	500	43 억		39731	N	N	0	N	00	N
122	20241108	160503	57	100.00	KOSDAQ		금속	N	N	N	N		N	6440	0	3	0.00	4294580	667	26.32	6440	6480	6420	8370	4510	6440	6438.65	0.46	0	-8	6613	6526	6453	6366	6293	6490	6330	43	1930	500	4500	10	1	8600000	554	7.58	0.31	12	0.01	850.00	21018.00	7650	20231228	-15.82	5850	20240923	10.09	7590	-15.15	20240102	5850	10.09	20240923	7650	-15.82	20231228	5850	10.09	20240923	0.09	N	053620	500	43 억		39739	N	N	0	N	00	N
123	20241108	150510	57	100.00	KOSDAQ		금속	N	N	N	N		N	6420	-20	5	-0.31	3985460	619	24.43	6440	6480	6420	8370	4510	6440	6438.55	0.46	0	12	6613	6526	6453	6366	6293	6490	6330	43	1930	500	4500	10	1	8600000	552	7.55	0.31	12	0.01	850.00	21018.00	7650	20231228	-16.08	5850	20240923	9.74	7590	-15.42	20240102	5850	9.74	20240923	7650	-16.08	20231228	5850	9.74	20240923	0.09	N	053620	500	43 억		39739	N	N	0	N	00	N
124	20241108	140509	57	100.00	KOSDAQ		금속	N	N	N	N		N	6450	10	2	0.16	3252250	505	19.93	6440	6480	6420	8370	4510	6440	6440.10	0.46	0	-18	6613	6526	6453	6366	6293	6490	6330	43	1930	500	4500	10	1	8600000	555	7.59	0.31	12	0.01	850.00	21018.00	7650	20231228	-15.69	5850	20240923	10.26	7590	-15.02	20240102	5850	10.26	20240923	7650	-15.69	20231228	5850	10.26	20240923	0.09	N	053620	500	43 억		39739	N	N	0	N	00	N
125	20241108	130509	57	100.00	KOSDAQ		금속	N	N	N	N		N	6450	10	2	0.16	3219980	500	19.73	6440	6480	6420	8370	4510	6440	6439.96	0.46	0	-18	6613	6526	6453	6366	6293	6490	6330	43	1930	500	4500	10	1	8600000	555	7.59	0.31	12	0.01	850.00	21018.00	7650	20231228	-15.69	5850	20240923	10.26	7590	-15.02	20240102	5850	10.26	20240923	7650	-15.69	20231228	5850	10.26	20240923	0.09	N	053620	500	43 억		39739	N	N	0	N	00	N
126	20241108	120508	57	100.00	KOSDAQ		금속	N	N	N	N		N	6440	0	3	0.00	3084590	479	18.90	6440	6480	6420	8370	4510	6440	6439.65	0.46	0	-18	6613	6526	6453	6366	6293	6490	6330	43	1930	500	4500	10	1	8600000	554	7.58	0.31	12	0.01	850.00	21018.00	7650	20231228	-15.82	5850	20240923	10.09	7590	-15.15	20240102	5850	10.09	20240923	7650	-15.82	20231228	5850	10.09	20240923	0.09	N	053620	500	43 억		39739	N	N	0	N	00	N
127	20241108	110509	57	100.00	KOSDAQ		금속	N	N	N	N		N	6450	10	2	0.16	3058800	475	18.75	6440	6480	6420	8370	4510	6440	6439.58	0.46	0	-18	6613	6526	6453	6366	6293	6490	6330	43	1930	500	4500	10	1	8600000	555	7.59	0.31	12	0.01	850.00	21018.00	7650	20231228	-15.69	5850	20240923	10.26	7590	-15.02	20240102	5850	10.26	20240923	7650	-15.69	20231228	5850	10.26	20240923	0.09	N	053620	500	43 억		39739	N	N	0	N	00	N
128	20241108	100514	57	100.00	KOSDAQ		금속	N	N	N	N		N	6450	10	2	0.16	1611950	250	9.87	6440	6480	6440	8370	4510	6440	6447.80	0.46	0	-19	6613	6526	6453	6366	6293	6490	6330	43	1930	500	4500	10	1	8600000	555	7.59	0.31	12	0.00	850.00	21018.00	7650	20231228	-15.69	5850	20240923	10.26	7590	-15.02	20240102	5850	10.26	20240923	7650	-15.69	20231228	5850	10.26	20240923	0.09	N	053620	500	43 억		39739	N	N	0	N	00	N
129	20241108	090503	57	100.00	KOSDAQ		금속	N	N	N	N		N	6440	0	3	0.00	12880	2	0.08	6440	6440	6440	8370	4510	6440	6440.00	0.46	0	0	6613	6526	6453	6366	6293	6490	6330	43	1930	500	4500	10	1	8600000	554	7.58	0.31	12	0.00	850.00	21018.00	7650	20231228	-15.82	5850	20240923	10.09	7590	-15.15	20240102	5850	10.09	20240923	7650	-15.82	20231228	5850	10.09	20240923	0.09	N	053620	500	43 억		39739	N	N	0	N	00	N
130	20241107	160504	57	100.00	KOSDAQ		금속	N	N	N	N		N	6440	-20	5	-0.31	16332040	2534	71.62	6470	6540	6380	8390	4530	6460	6445.16	0.46	0	-8	6646	6552	6506	6412	6366	6530	6390	43	1930	500	4520	10	1	8600000	554	7.58	0.31	12	0.03	850.00	21018.00	7650	20231228	-15.82	5850	20240923	10.09	7590	-15.15	20240102	5850	10.09	20240923	7650	-15.82	20231228	5850	10.09	20240923	0.09	N	053620	500	43 억		39739	N	N	0	N	00	N
131	20241107	150505	57	100.00	KOSDAQ		금속	N	N	N	N		N	6450	-10	5	-0.15	15455710	2398	67.78	6470	6540	6380	8390	4530	6460	6445.25	0.46	0	30	6646	6552	6506	6412	6366	6530	6390	43	1930	500	4520	10	1	8600000	555	7.59	0.31	12	0.03	850.00	21018.00	7650	20231228	-15.69	5850	20240923	10.26	7590	-15.02	20240102	5850	10.26	20240923	7650	-15.69	20231228	5850	10.26	20240923	0.09	N	053620	500	43 억		39739	N	N	0	N	00	N
132	20241107	140508	57	100.00	KOSDAQ		금속	N	N	N	N		N	6450	-10	5	-0.15	11669360	1811	51.19	6470	6540	6380	8390	4530	6460	6443.60	0.46	0	30	6646	6552	6506	6412	6366	6530	6390	43	1930	500	4520	10	1	8600000	555	7.59	0.31	12	0.02	850.00	21018.00	7650	20231228	-15.69	5850	20240923	10.26	7590	-15.02	20240102	5850	10.26	20240923	7650	-15.69	20231228	5850	10.26	20240923	0.09	N	053620	500	43 억		39739	N	N	0	N	00	N
133	20241107	130510	57	100.00	KOSDAQ		금속	N	N	N	N		N	6430	-30	5	-0.46	11191860	1737	49.10	6470	6540	6380	8390	4530	6460	6443.21	0.46	0	30	6646	6552	6506	6412	6366	6530	6390	43	1930	500	4520	10	1	8600000	553	7.56	0.31	12	0.02	850.00	21018.00	7650	20231228	-15.95	5850	20240923	9.91	7590	-15.28	20240102	5850	9.91	20240923	7650	-15.95	20231228	5850	9.91	20240923	0.09	N	053620	500	43 억		39739	N	N	0	N	00	N
134	20241107	120506	57	100.00	KOSDAQ		금속	N	N	N	N		N	6430	-30	5	-0.46	10600300	1645	46.50	6470	6540	6380	8390	4530	6460	6443.95	0.46	0	60	6646	6552	6506	6412	6366	6530	6390	43	1930	500	4520	10	1	8600000	553	7.56	0.31	12	0.02	850.00	21018.00	7650	20231228	-15.95	5850	20240923	9.91	7590	-15.28	20240102	5850	9.91	20240923	7650	-15.95	20231228	5850	9.91	20240923	0.09	N	053620	500	43 억		39739	N	N	0	N	00	N
135	20241107	110506	57	100.00	KOSDAQ		금속	N	N	N	N		N	6470	10	2	0.15	2544380	392	11.08	6470	6540	6460	8390	4530	6460	6490.77	0.46	0	-8	6646	6552	6506	6412	6366	6530	6390	43	1930	500	4520	10	1	8600000	556	7.61	0.31	12	0.00	850.00	21018.00	7650	20231228	-15.42	5850	20240923	10.60	7590	-14.76	20240102	5850	10.60	20240923	7650	-15.42	20231228	5850	10.60	20240923	0.09	N	053620	500	43 억		39739	N	N	0	N	00	N
136	20241107	100506	57	100.00	KOSDAQ		금속	N	N	N	N		N	6530	70	2	1.08	914360	141	3.99	6470	6540	6460	8390	4530	6460	6484.82	0.46	0	-8	6646	6552	6506	6412	6366	6530	6390	43	1930	500	4520	10	1	8600000	562	7.68	0.31	12	0.00	850.00	21018.00	7650	20231228	-14.64	5850	20240923	11.62	7590	-13.97	20240102	5850	11.62	20240923	7650	-14.64	20231228	5850	11.62	20240923	0.09	N	053620	500	43 억		39739	N	N	0	N	00	N
137	20241107	090506	57	100.00	KOSDAQ		금속	N	N	N	N		N	6470	10	2	0.15	51760	8	0.23	6470	6470	6470	8390	4530	6460	6470.00	0.46	0	-8	6646	6552	6506	6412	6366	6530	6390	43	1930	500	4520	10	1	8600000	556	7.61	0.31	12	0.00	850.00	21018.00	7650	20231228	-15.42	5850	20240923	10.60	7590	-14.76	20240102	5850	10.60	20240923	7650	-15.42	20231228	5850	10.60	20240923	0.09	N	053620	500	43 억		39739	N	N	0	N	00	N
138	20241106	160508	57	100.00	KOSDAQ		금속	N	N	N	N		N	6460	-140	5	-2.12	23169180	3538	42.76	6600	6600	6460	8580	4620	6600	6548.67	0.46	0	-7	6793	6696	6533	6436	6273	6745	6485	43	1980	500	4620	10	1	8600000	556	7.60	0.31	12	0.04	850.00	21018.00	7650	20231228	-15.56	5850	20240923	10.43	7590	-14.89	20240102	5850	10.43	20240923	7650	-15.56	20231228	5850	10.43	20240923	0.09	N	053620	500	43 억		39739	N	N	0	N	00	N
139	20241106	150523	57	100.00	KOSDAQ		금속	N	N	N	N		N	6470	-130	5	-1.97	22271240	3399	41.08	6600	6600	6470	8580	4620	6600	6552.29	0.46	0	105	6793	6696	6533	6436	6273	6745	6485	43	1980	500	4620	10	1	8600000	556	7.61	0.31	12	0.04	850.00	21018.00	7650	20231228	-15.42	5850	20240923	10.60	7590	-14.76	20240102	5850	10.60	20240923	7650	-15.42	20231228	5850	10.60	20240923	0.09	N	053620	500	43 억		39739	N	N	0	N	00	N
140	20241106	140518	57	100.00	KOSDAQ		금속	N	N	N	N		N	6500	-100	5	-1.52	21551610	3288	39.73	6600	6600	6490	8580	4620	6600	6554.63	0.46	0	105	6793	6696	6533	6436	6273	6745	6485	43	1980	500	4620	10	1	8600000	559	7.65	0.31	12	0.04	850.00	21018.00	7650	20231228	-15.03	5850	20240923	11.11	7590	-14.36	20240102	5850	11.11	20240923	7650	-15.03	20231228	5850	11.11	20240923	0.09	N	053620	500	43 억		39739	N	N	0	N	00	N
141	20241106	130524	57	100.00	KOSDAQ		금속	N	N	N	N		N	6490	-110	5	-1.67	21142640	3225	38.97	6600	6600	6490	8580	4620	6600	6555.86	0.46	0	105	6793	6696	6533	6436	6273	6745	6485	43	1980	500	4620	10	1	8600000	558	7.64	0.31	12	0.04	850.00	21018.00	7650	20231228	-15.16	5850	20240923	10.94	7590	-14.49	20240102	5850	10.94	20240923	7650	-15.16	20231228	5850	10.94	20240923	0.09	N	053620	500	43 억		39739	N	N	0	N	00	N
142	20241106	120507	57	100.00	KOSDAQ		금속	N	N	N	N		N	6500	-100	5	-1.52	19225220	2930	35.41	6600	6600	6500	8580	4620	6600	6561.51	0.46	0	82	6793	6696	6533	6436	6273	6745	6485	43	1980	500	4620	10	1	8600000	559	7.65	0.31	12	0.03	850.00	21018.00	7650	20231228	-15.03	5850	20240923	11.11	7590	-14.36	20240102	5850	11.11	20240923	7650	-15.03	20231228	5850	11.11	20240923	0.09	N	053620	500	43 억		39739	N	N	0	N	00	N
143	20241106	110511	57	100.00	KOSDAQ		금속	N	N	N	N		N	6570	-30	5	-0.45	15507080	2359	28.51	6600	6600	6520	8580	4620	6600	6573.58	0.46	0	82	6793	6696	6533	6436	6273	6745	6485	43	1980	500	4620	10	1	8600000	565	7.73	0.31	12	0.03	850.00	21018.00	7650	20231228	-14.12	5850	20240923	12.31	7590	-13.44	20240102	5850	12.31	20240923	7650	-14.12	20231228	5850	12.31	20240923	0.09	N	053620	500	43 억		39739	N	N	0	N	00	N
144	20241106	100512	57	100.00	KOSDAQ		금속	N	N	N	N		N	6530	-70	5	-1.06	11471980	1744	21.08	6600	6600	6530	8580	4620	6600	6577.97	0.46	0	56	6793	6696	6533	6436	6273	6745	6485	43	1980	500	4620	10	1	8600000	562	7.68	0.31	12	0.02	850.00	21018.00	7650	20231228	-14.64	5850	20240923	11.62	7590	-13.97	20240102	5850	11.62	20240923	7650	-14.64	20231228	5850	11.62	20240923	0.09	N	053620	500	43 억		39739	N	N	0	N	00	N
145	20241106	090510	57	100.00	KOSDAQ		금속	N	N	N	N		N	6600	0	3	0.00	2312850	351	4.24	6600	6600	6540	8580	4620	6600	6589.32	0.46	0	57	6793	6696	6533	6436	6273	6745	6485	43	1980	500	4620	10	1	8600000	568	7.76	0.31	12	0.00	850.00	21018.00	7650	20231228	-13.73	5850	20240923	12.82	7590	-13.04	20240102	5850	12.82	20240923	7650	-13.73	20231228	5850	12.82	20240923	0.09	N	053620	500	43 억		39739	N	N	0	N	00	N
146	20241105	160456	57	100.00	KOSDAQ		금속	N	N	N	N		N	6600	230	2	3.61	54124170	8265	500.00	6370	6630	6370	8280	4460	6370	6548.59	0.47	0	-430	6476	6422	6346	6292	6216	6450	6320	43	1910	500	4450	10	1	8600000	568	7.76	0.31	12	0.10	850.00	21018.00	7650	20231228	-13.73	5850	20240923	12.82	7590	-13.04	20240102	5850	12.82	20240923	7650	-13.73	20231228	5850	12.82	20240923	0.09	N	053620	500	43 억		40170	N	N	0	N	00	N
147	20241105	150506	57	100.00	KOSDAQ		금속	N	N	N	N		N	6500	130	2	2.04	50116120	7657	463.22	6370	6630	6370	8280	4460	6370	6545.14	0.47	0	-423	6476	6422	6346	6292	6216	6450	6320	43	1910	500	4450	10	1	8600000	559	7.65	0.31	12	0.09	850.00	21018.00	7650	20231228	-15.03	5850	20240923	11.11	7590	-14.36	20240102	5850	11.11	20240923	7650	-15.03	20231228	5850	11.11	20240923	0.09	N	053620	500	43 억		40170	N	N	0	N	00	N
148	20241105	140502	57	100.00	KOSDAQ		금속	N	N	N	N		N	6450	80	2	1.26	9528010	1480	89.53	6370	6530	6370	8280	4460	6370	6437.84	0.47	0	-19	6476	6422	6346	6292	6216	6450	6320	43	1910	500	4450	10	1	8600000	555	7.59	0.31	12	0.02	850.00	21018.00	7650	20231228	-15.69	5850	20240923	10.26	7590	-15.02	20240102	5850	10.26	20240923	7650	-15.69	20231228	5850	10.26	20240923	0.09	N	053620	500	43 억		40170	N	N	0	N	00	N
149	20241105	130504	57	100.00	KOSDAQ		금속	N	N	N	N		N	6500	130	2	2.04	6787180	1055	63.82	6370	6530	6370	8280	4460	6370	6433.35	0.47	0	-19	6476	6422	6346	6292	6216	6450	6320	43	1910	500	4450	10	1	8600000	559	7.65	0.31	12	0.01	850.00	21018.00	7650	20231228	-15.03	5850	20240923	11.11	7590	-14.36	20240102	5850	11.11	20240923	7650	-15.03	20231228	5850	11.11	20240923	0.09	N	053620	500	43 억		40170	N	N	0	N	00	N
150	20241105	120501	57	100.00	KOSDAQ		금속	N	N	N	N		N	6500	130	2	2.04	6657280	1035	62.61	6370	6530	6370	8280	4460	6370	6432.15	0.47	0	-19	6476	6422	6346	6292	6216	6450	6320	43	1910	500	4450	10	1	8600000	559	7.65	0.31	12	0.01	850.00	21018.00	7650	20231228	-15.03	5850	20240923	11.11	7590	-14.36	20240102	5850	11.11	20240923	7650	-15.03	20231228	5850	11.11	20240923	0.09	N	053620	500	43 억		40170	N	N	0	N	00	N
151	20241105	110453	57	100.00	KOSDAQ		금속	N	N	N	N		N	6440	70	2	1.10	3398110	532	32.18	6370	6450	6370	8280	4460	6370	6387.42	0.47	0	3	6476	6422	6346	6292	6216	6450	6320	43	1910	500	4450	10	1	8600000	554	7.58	0.31	12	0.01	850.00	21018.00	7650	20231228	-15.82	5850	20240923	10.09	7590	-15.15	20240102	5850	10.09	20240923	7650	-15.82	20231228	5850	10.09	20240923	0.09	N	053620	500	43 억		40170	N	N	0	N	00	N
152	20241105	100500	57	100.00	KOSDAQ		금속	N	N	N	N		N	6380	10	2	0.16	2620350	411	24.86	6370	6390	6370	8280	4460	6370	6375.55	0.47	0	3	6476	6422	6346	6292	6216	6450	6320	43	1910	500	4450	10	1	8600000	549	7.51	0.30	12	0.00	850.00	21018.00	7650	20231228	-16.60	5850	20240923	9.06	7590	-15.94	20240102	5850	9.06	20240923	7650	-16.60	20231228	5850	9.06	20240923	0.09	N	053620	500	43 억		40170	N	N	0	N	00	N
153	20241105	090459	57	100.00	KOSDAQ		금속	N	N	N	N		N	6370	0	3	0.00	509600	80	4.84	6370	6370	6370	8280	4460	6370	6370.00	0.47	0	1	6476	6422	6346	6292	6216	6450	6320	43	1910	500	4450	10	1	8600000	548	7.49	0.30	12	0.00	850.00	21018.00	7650	20231228	-16.73	5850	20240923	8.89	7590	-16.07	20240102	5850	8.89	20240923	7650	-16.73	20231228	5850	8.89	20240923	0.09	N	053620	500	43 억		40170	N	N	0	N	00	N
154	20241104	160457	57	100.00	KOSDAQ		금속	N	N	N	N		N	6370	100	2	1.59	10520660	1653	411.19	6270	6400	6270	8150	4390	6270	6364.59	0.47	0	-4	6310	6290	6250	6230	6190	6300	6240	43	1880	500	4380	10	1	8600000	548	7.49	0.30	12	0.02	850.00	21018.00	7650	20231228	-16.73	5850	20240923	8.89	7590	-16.07	20240102	5850	8.89	20240923	7650	-16.73	20231228	5850	8.89	20240923	0.09	N	053620	500	43 억		40174	N	N	0	N	00	N
155	20241104	150506	57	100.00	KOSDAQ		금속	N	N	N	N		N	6350	80	2	1.28	8166740	1283	319.15	6270	6400	6270	8150	4390	6270	6365.35	0.47	0	-4	6310	6290	6250	6230	6190	6300	6240	43	1880	500	4380	10	1	8600000	546	7.47	0.30	12	0.01	850.00	21018.00	7650	20231228	-16.99	5850	20240923	8.55	7590	-16.34	20240102	5850	8.55	20240923	7650	-16.99	20231228	5850	8.55	20240923	0.09	N	053620	500	43 억		40174	N	N	0	N	00	N
156	20241104	140457	57	100.00	KOSDAQ		금속	N	N	N	N		N	6370	100	2	1.59	7454450	1171	291.29	6270	6400	6270	8150	4390	6270	6365.88	0.47	0	-4	6310	6290	6250	6230	6190	6300	6240	43	1880	500	4380	10	1	8600000	548	7.49	0.30	12	0.01	850.00	21018.00	7650	20231228	-16.73	5850	20240923	8.89	7590	-16.07	20240102	5850	8.89	20240923	7650	-16.73	20231228	5850	8.89	20240923	0.09	N	053620	500	43 억		40174	N	N	0	N	00	N
157	20241104	130436	57	100.00	KOSDAQ		금속	N	N	N	N		N	6380	110	2	1.75	3949180	622	154.73	6270	6380	6270	8150	4390	6270	6349.16	0.47	0	-4	6310	6290	6250	6230	6190	6300	6240	43	1880	500	4380	10	1	8600000	549	7.51	0.30	12	0.01	850.00	21018.00	7650	20231228	-16.60	5850	20240923	9.06	7590	-15.94	20240102	5850	9.06	20240923	7650	-16.60	20231228	5850	9.06	20240923	0.09	N	053620	500	43 억		40174	N	N	0	N	00	N
158	20241104	120449	57	100.00	KOSDAQ		금속	N	N	N	N		N	6320	50	2	0.80	2014770	318	79.10	6270	6380	6270	8150	4390	6270	6335.75	0.47	0	-2	6310	6290	6250	6230	6190	6300	6240	43	1880	500	4380	10	1	8600000	544	7.44	0.30	12	0.00	850.00	21018.00	7650	20231228	-17.39	5850	20240923	8.03	7590	-16.73	20240102	5850	8.03	20240923	7650	-17.39	20231228	5850	8.03	20240923	0.09	N	053620	500	43 억		40174	N	N	0	N	00	N
159	20241104	110447	57	100.00	KOSDAQ		금속	N	N	N	N		N	6320	50	2	0.80	1913560	302	75.12	6270	6380	6270	8150	4390	6270	6336.29	0.47	0	-2	6310	6290	6250	6230	6190	6300	6240	43	1880	500	4380	10	1	8600000	544	7.44	0.30	12	0.00	850.00	21018.00	7650	20231228	-17.39	5850	20240923	8.03	7590	-16.73	20240102	5850	8.03	20240923	7650	-17.39	20231228	5850	8.03	20240923	0.09	N	053620	500	43 억		40174	N	N	0	N	00	N
160	20241104	100442	57	100.00	KOSDAQ		금속	N	N	N	N		N	6320	50	2	0.80	1875640	296	73.63	6270	6380	6270	8150	4390	6270	6336.62	0.47	0	-2	6310	6290	6250	6230	6190	6300	6240	43	1880	500	4380	10	1	8600000	544	7.44	0.30	12	0.00	850.00	21018.00	7650	20231228	-17.39	5850	20240923	8.03	7590	-16.73	20240102	5850	8.03	20240923	7650	-17.39	20231228	5850	8.03	20240923	0.09	N	053620	500	43 억		40174	N	N	0	N	00	N
161	20241104	090448	57	100.00	KOSDAQ		금속	N	N	N	N		N	6270	0	3	0.00	6270	1	0.25	6270	6270	6270	8150	4390	6270	6270.00	0.47	0	0	6310	6290	6250	6230	6190	6300	6240	43	1880	500	4380	10	1	8600000	539	7.38	0.30	12	0.00	850.00	21018.00	7650	20231228	-18.04	5850	20240923	7.18	7590	-17.39	20240102	5850	7.18	20240923	7650	-18.04	20231228	5850	7.18	20240923	0.09	N	053620	500	43 억		40174	N	N	0	N	00	N
162	20241101	160433	57	100.00	KOSDAQ		금속	N	N	N	N		N	6270	-10	5	-0.16	2514410	402	16.78	6210	6270	6210	8160	4400	6280	6254.75	0.47	0	-38	6400	6340	6270	6210	6140	6370	6240	43	1880	500	4390	10	1	8600000	539	7.38	0.30	12	0.00	850.00	21018.00	7650	20231228	-18.04	5850	20240923	7.18	7590	-17.39	20240102	5850	7.18	20240923	7650	-18.04	20231228	5850	7.18	20240923	0.09	N	053620	500	43 억		40212	N	N	0	N	00	N
163	20241101	150445	57	100.00	KOSDAQ		금속	N	N	N	N		N	6270	-10	5	-0.16	1479860	237	9.90	6210	6270	6210	8160	4400	6280	6244.14	0.47	0	0	6400	6340	6270	6210	6140	6370	6240	43	1880	500	4390	10	1	8600000	539	7.38	0.30	12	0.00	850.00	21018.00	7650	20231228	-18.04	5850	20240923	7.18	7590	-17.39	20240102	5850	7.18	20240923	7650	-18.04	20231228	5850	7.18	20240923	0.09	N	053620	500	43 억		40212	N	N	0	N	00	N
164	20241101	140435	57	100.00	KOSDAQ		금속	N	N	N	N		N	6270	-10	5	-0.16	1266680	203	8.48	6210	6270	6210	8160	4400	6280	6239.80	0.47	0	0	6400	6340	6270	6210	6140	6370	6240	43	1880	500	4390	10	1	8600000	539	7.38	0.30	12	0.00	850.00	21018.00	7650	20231228	-18.04	5850	20240923	7.18	7590	-17.39	20240102	5850	7.18	20240923	7650	-18.04	20231228	5850	7.18	20240923	0.09	N	053620	500	43 억		40212	N	N	0	N	00	N
165	20241101	130521	57	100.00	KOSDAQ		금속	N	N	N	N		N	6230	-50	5	-0.80	1260410	202	8.43	6210	6270	6210	8160	4400	6280	6239.65	0.47	0	0	6400	6340	6270	6210	6140	6370	6240	43	1880	500	4390	10	1	8600000	536	7.33	0.30	12	0.00	850.00	21018.00	7650	20231228	-18.56	5850	20240923	6.50	7590	-17.92	20240102	5850	6.50	20240923	7650	-18.56	20231228	5850	6.50	20240923	0.09	N	053620	500	43 억		40212	N	N	0	N	00	N
166	20241101	120522	57	100.00	KOSDAQ		금속	N	N	N	N		N	6230	-50	5	-0.80	660010	106	4.43	6210	6270	6210	8160	4400	6280	6226.51	0.47	0	0	6400	6340	6270	6210	6140	6370	6240	43	1880	500	4390	10	1	8600000	536	7.33	0.30	12	0.00	850.00	21018.00	7650	20231228	-18.56	5850	20240923	6.50	7590	-17.92	20240102	5850	6.50	20240923	7650	-18.56	20231228	5850	6.50	20240923	0.09	N	053620	500	43 억		40212	N	N	0	N	00	N
167	20241101	110519	57	100.00	KOSDAQ		금속	N	N	N	N		N	6230	-50	5	-0.80	660010	106	4.43	6210	6270	6210	8160	4400	6280	6226.51	0.47	0	0	6400	6340	6270	6210	6140	6370	6240	43	1880	500	4390	10	1	8600000	536	7.33	0.30	12	0.00	850.00	21018.00	7650	20231228	-18.56	5850	20240923	6.50	7590	-17.92	20240102	5850	6.50	20240923	7650	-18.56	20231228	5850	6.50	20240923	0.09	N	053620	500	43 억		40212	N	N	0	N	00	N
168	20241101	100521	57	100.00	KOSDAQ		금속	N	N	N	N		N	6270	-10	5	-0.16	310880	50	2.09	6210	6270	6210	8160	4400	6280	6217.60	0.47	0	0	6400	6340	6270	6210	6140	6370	6240	43	1880	500	4390	10	1	8600000	539	7.38	0.30	12	0.00	850.00	21018.00	7650	20231228	-18.04	5850	20240923	7.18	7590	-17.39	20240102	5850	7.18	20240923	7650	-18.04	20231228	5850	7.18	20240923	0.09	N	053620	500	43 억		40212	N	N	0	N	00	N
169	20241101	090520	57	100.00	KOSDAQ		금속	N	N	N	N		N	6210	-70	5	-1.11	204930	33	1.38	6210	6210	6210	8160	4400	6280	6210.00	0.47	0	0	6400	6340	6270	6210	6140	6370	6240	43	1880	500	4390	10	1	8600000	534	7.31	0.30	12	0.00	850.00	21018.00	7650	20231228	-18.82	5850	20240923	6.15	7590	-18.18	20240102	5850	6.15	20240923	7650	-18.82	20231228	5850	6.15	20240923	0.09	N	053620	500	43 억		40212	N	N	0	N	00	N