KissMeData/256630/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	161111	57	100.00	KOSDAQ		금속	N	N	N	N		N	1558	5	2	0.32	65398757	42470	195.59	1533	1558	1530	2015	1088	1553	1539.88	0.21	0	-164	1585	1569	1547	1531	1509	1577	1539	58	462	100	1110	1	1	57997072	904	119.85	1.11	12	0.07	13.00	1409.00	2500	20230116	-37.68	1511	20231031	3.11	2500	-37.68	20230116	1511	3.11	20231031	2500	-37.68	20230116	1511	3.11	20231031	0.82	N	256630	100	57 억		120788	N	N	0	N	00	N
3	20231130	151110	57	100.00	KOSDAQ		금속	N	N	N	N		N	1544	-9	5	-0.58	58626131	38123	175.57	1533	1549	1530	2015	1088	1553	1537.82	0.21	0	593	1585	1569	1547	1531	1509	1577	1539	58	462	100	1110	1	1	57997072	895	118.77	1.10	12	0.07	13.00	1409.00	2500	20230116	-38.24	1511	20231031	2.18	2500	-38.24	20230116	1511	2.18	20231031	2500	-38.24	20230116	1511	2.18	20231031	0.82	N	256630	100	57 억		120788	N	N	0	N	00	N
4	20231130	141107	57	100.00	KOSDAQ		금속	N	N	N	N		N	1544	-9	5	-0.58	58619955	38119	175.55	1533	1549	1530	2015	1088	1553	1537.81	0.21	0	593	1585	1569	1547	1531	1509	1577	1539	58	462	100	1110	1	1	57997072	895	118.77	1.10	12	0.07	13.00	1409.00	2500	20230116	-38.24	1511	20231031	2.18	2500	-38.24	20230116	1511	2.18	20231031	2500	-38.24	20230116	1511	2.18	20231031	0.82	N	256630	100	57 억		120788	N	N	0	N	00	N
5	20231130	131106	57	100.00	KOSDAQ		금속	N	N	N	N		N	1542	-11	5	-0.71	55129932	35856	165.13	1533	1549	1530	2015	1088	1553	1537.54	0.21	0	593	1585	1569	1547	1531	1509	1577	1539	58	462	100	1110	1	1	57997072	894	118.62	1.09	12	0.06	13.00	1409.00	2500	20230116	-38.32	1511	20231031	2.05	2500	-38.32	20230116	1511	2.05	20231031	2500	-38.32	20230116	1511	2.05	20231031	0.82	N	256630	100	57 억		120788	N	N	0	N	00	N
6	20231130	121119	57	100.00	KOSDAQ		금속	N	N	N	N		N	1542	-11	5	-0.71	44784251	29130	134.15	1533	1549	1530	2015	1088	1553	1537.39	0.21	0	593	1585	1569	1547	1531	1509	1577	1539	58	462	100	1110	1	1	57997072	894	118.62	1.09	12	0.05	13.00	1409.00	2500	20230116	-38.32	1511	20231031	2.05	2500	-38.32	20230116	1511	2.05	20231031	2500	-38.32	20230116	1511	2.05	20231031	0.82	N	256630	100	57 억		120788	N	N	0	N	00	N
7	20231130	111114	57	100.00	KOSDAQ		금속	N	N	N	N		N	1541	-12	5	-0.77	14117923	9192	42.33	1533	1549	1530	2015	1088	1553	1535.89	0.21	0	593	1585	1569	1547	1531	1509	1577	1539	58	462	100	1110	1	1	57997072	894	118.54	1.09	12	0.02	13.00	1409.00	2500	20230116	-38.36	1511	20231031	1.99	2500	-38.36	20230116	1511	1.99	20231031	2500	-38.36	20230116	1511	1.99	20231031	0.82	N	256630	100	57 억		120788	N	N	0	N	00	N
8	20231130	101106	57	100.00	KOSDAQ		금속	N	N	N	N		N	1541	-12	5	-0.77	14039331	9141	42.10	1533	1549	1530	2015	1088	1553	1535.86	0.21	0	608	1585	1569	1547	1531	1509	1577	1539	58	462	100	1110	1	1	57997072	894	118.54	1.09	12	0.02	13.00	1409.00	2500	20230116	-38.36	1511	20231031	1.99	2500	-38.36	20230116	1511	1.99	20231031	2500	-38.36	20230116	1511	1.99	20231031	0.82	N	256630	100	57 억		120788	N	N	0	N	00	N
9	20231130	091106	57	100.00	KOSDAQ		금속	N	N	N	N		N	1544	-9	5	-0.58	10595158	6904	31.80	1533	1549	1530	2015	1088	1553	1534.64	0.21	0	639	1585	1569	1547	1531	1509	1577	1539	58	462	100	1110	1	1	57997072	895	118.77	1.10	12	0.01	13.00	1409.00	2500	20230116	-38.24	1511	20231031	2.18	2500	-38.24	20230116	1511	2.18	20231031	2500	-38.24	20230116	1511	2.18	20231031	0.82	N	256630	100	57 억		120788	N	N	0	N	00	N
10	20231129	161102	57	100.00	KOSDAQ		금속	N	N	N	N		N	1553	3	2	0.19	32554216	21169	76.13	1551	1563	1525	2015	1085	1550	1537.82	0.21	0	-432	1589	1569	1559	1539	1529	1564	1534	58	465	100	1110	1	1	57997072	901	119.46	1.10	12	0.04	13.00	1409.00	2500	20230116	-37.88	1511	20231031	2.78	2500	-37.88	20230116	1511	2.78	20231031	2500	-37.88	20230116	1511	2.78	20231031	0.82	N	256630	100	57 억		121111	N	N	0	N	00	N
11	20231129	151112	57	100.00	KOSDAQ		금속	N	N	N	N		N	1554	4	2	0.26	32336796	21029	75.62	1551	1563	1525	2015	1085	1550	1537.72	0.21	0	-321	1589	1569	1559	1539	1529	1564	1534	58	465	100	1110	1	1	57997072	901	119.54	1.10	12	0.04	13.00	1409.00	2500	20230116	-37.84	1511	20231031	2.85	2500	-37.84	20230116	1511	2.85	20231031	2500	-37.84	20230116	1511	2.85	20231031	0.82	N	256630	100	57 억		121111	N	N	0	N	00	N
12	20231129	141105	57	100.00	KOSDAQ		금속	N	N	N	N		N	1536	-14	5	-0.90	27133669	17648	63.46	1551	1563	1525	2015	1085	1550	1537.49	0.21	0	2183	1589	1569	1559	1539	1529	1564	1534	58	465	100	1110	1	1	57997072	891	118.15	1.09	12	0.03	13.00	1409.00	2500	20230116	-38.56	1511	20231031	1.65	2500	-38.56	20230116	1511	1.65	20231031	2500	-38.56	20230116	1511	1.65	20231031	0.82	N	256630	100	57 억		121111	N	N	0	N	00	N
13	20231129	131107	57	100.00	KOSDAQ		금속	N	N	N	N		N	1544	-6	5	-0.39	21760218	14141	50.85	1551	1563	1525	2015	1085	1550	1538.80	0.21	0	2241	1589	1569	1559	1539	1529	1564	1534	58	465	100	1110	1	1	57997072	895	118.77	1.10	12	0.02	13.00	1409.00	2500	20230116	-38.24	1511	20231031	2.18	2500	-38.24	20230116	1511	2.18	20231031	2500	-38.24	20230116	1511	2.18	20231031	0.82	N	256630	100	57 억		121111	N	N	0	N	00	N
14	20231129	121108	57	100.00	KOSDAQ		금속	N	N	N	N		N	1547	-3	5	-0.19	14972680	9703	34.89	1551	1563	1531	2015	1085	1550	1543.10	0.21	0	-169	1589	1569	1559	1539	1529	1564	1534	58	465	100	1110	1	1	57997072	897	119.00	1.10	12	0.02	13.00	1409.00	2500	20230116	-38.12	1511	20231031	2.38	2500	-38.12	20230116	1511	2.38	20231031	2500	-38.12	20230116	1511	2.38	20231031	0.82	N	256630	100	57 억		121111	N	N	0	N	00	N
15	20231129	111108	57	100.00	KOSDAQ		금속	N	N	N	N		N	1548	-2	5	-0.13	13915304	9020	32.44	1551	1563	1531	2015	1085	1550	1542.72	0.21	0	-151	1589	1569	1559	1539	1529	1564	1534	58	465	100	1110	1	1	57997072	898	119.08	1.10	12	0.02	13.00	1409.00	2500	20230116	-38.08	1511	20231031	2.45	2500	-38.08	20230116	1511	2.45	20231031	2500	-38.08	20230116	1511	2.45	20231031	0.82	N	256630	100	57 억		121111	N	N	0	N	00	N
16	20231129	101105	57	100.00	KOSDAQ		금속	N	N	N	N		N	1559	9	2	0.58	216471	139	0.50	1551	1563	1550	2015	1085	1550	1557.35	0.21	0	-86	1589	1569	1559	1539	1529	1564	1534	58	465	100	1110	1	1	57997072	904	119.92	1.11	12	0.00	13.00	1409.00	2500	20230116	-37.64	1511	20231031	3.18	2500	-37.64	20230116	1511	3.18	20231031	2500	-37.64	20230116	1511	3.18	20231031	0.82	N	256630	100	57 억		121111	N	N	0	N	00	N
17	20231129	091100	57	100.00	KOSDAQ		금속	N	N	N	N		N	1562	12	2	0.77	43467	28	0.10	1551	1563	1550	2015	1085	1550	1552.39	0.21	0	-7	1589	1569	1559	1539	1529	1564	1534	58	465	100	1110	1	1	57997072	906	120.15	1.11	12	0.00	13.00	1409.00	2500	20230116	-37.52	1511	20231031	3.38	2500	-37.52	20230116	1511	3.38	20231031	2500	-37.52	20230116	1511	3.38	20231031	0.82	N	256630	100	57 억		121111	N	N	0	N	00	N
18	20231128	161101	57	100.00	KOSDAQ		금속	N	N	N	N		N	1550	-20	5	-1.27	43277511	27808	654.15	1562	1579	1549	2040	1099	1570	1556.30	0.21	0	-417	1582	1575	1565	1558	1548	1579	1562	58	470	100	1130	1	1	57997072	899	119.23	1.10	12	0.05	13.00	1409.00	2500	20230116	-38.00	1511	20231031	2.58	2500	-38.00	20230116	1511	2.58	20231031	2500	-38.00	20230116	1511	2.58	20231031	0.82	N	256630	100	57 억		121529	N	N	0	N	00	N
19	20231128	150947	57	100.00	KOSDAQ		금속	N	N	N	N		N	1550	-20	5	-1.27	33549462	21534	506.56	1562	1579	1550	2040	1099	1570	1557.98	0.21	0	1891	1582	1575	1565	1558	1548	1579	1562	58	470	100	1130	1	1	57997072	899	119.23	1.10	12	0.04	13.00	1409.00	2500	20230116	-38.00	1511	20231031	2.58	2500	-38.00	20230116	1511	2.58	20231031	2500	-38.00	20230116	1511	2.58	20231031	0.82	N	256630	100	57 억		121529	N	N	0	N	00	N
20	20231128	141102	57	100.00	KOSDAQ		금속	N	N	N	N		N	1569	-1	5	-0.06	8061721	5158	121.34	1562	1579	1552	2040	1099	1570	1562.95	0.21	0	-227	1582	1575	1565	1558	1548	1579	1562	58	470	100	1130	1	1	57997072	910	120.69	1.11	12	0.01	13.00	1409.00	2500	20230116	-37.24	1511	20231031	3.84	2500	-37.24	20230116	1511	3.84	20231031	2500	-37.24	20230116	1511	3.84	20231031	0.82	N	256630	100	57 억		121529	N	N	0	N	00	N
21	20231128	131053	57	100.00	KOSDAQ		금속	N	N	N	N		N	1568	-2	5	-0.13	6867762	4397	103.43	1562	1579	1552	2040	1099	1570	1561.92	0.21	0	-226	1582	1575	1565	1558	1548	1579	1562	58	470	100	1130	1	1	57997072	909	120.62	1.11	12	0.01	13.00	1409.00	2500	20230116	-37.28	1511	20231031	3.77	2500	-37.28	20230116	1511	3.77	20231031	2500	-37.28	20230116	1511	3.77	20231031	0.82	N	256630	100	57 억		121529	N	N	0	N	00	N
22	20231128	121100	57	100.00	KOSDAQ		금속	N	N	N	N		N	1566	-4	5	-0.25	5198683	3327	78.26	1562	1579	1552	2040	1099	1570	1562.57	0.21	0	-204	1582	1575	1565	1558	1548	1579	1562	58	470	100	1130	1	1	57997072	908	120.46	1.11	12	0.01	13.00	1409.00	2500	20230116	-37.36	1511	20231031	3.64	2500	-37.36	20230116	1511	3.64	20231031	2500	-37.36	20230116	1511	3.64	20231031	0.82	N	256630	100	57 억		121529	N	N	0	N	00	N
23	20231128	111100	57	100.00	KOSDAQ		금속	N	N	N	N		N	1563	-7	5	-0.45	3427771	2196	51.66	1562	1579	1552	2040	1099	1570	1560.92	0.21	0	-129	1582	1575	1565	1558	1548	1579	1562	58	470	100	1130	1	1	57997072	906	120.23	1.11	12	0.00	13.00	1409.00	2500	20230116	-37.48	1511	20231031	3.44	2500	-37.48	20230116	1511	3.44	20231031	2500	-37.48	20230116	1511	3.44	20231031	0.82	N	256630	100	57 억		121529	N	N	0	N	00	N
24	20231128	101055	57	100.00	KOSDAQ		금속	N	N	N	N		N	1566	-4	5	-0.25	1630959	1044	24.56	1562	1579	1552	2040	1099	1570	1562.22	0.21	0	45	1582	1575	1565	1558	1548	1579	1562	58	470	100	1130	1	1	57997072	908	120.46	1.11	12	0.00	13.00	1409.00	2500	20230116	-37.36	1511	20231031	3.64	2500	-37.36	20230116	1511	3.64	20231031	2500	-37.36	20230116	1511	3.64	20231031	0.82	N	256630	100	57 억		121529	N	N	0	N	00	N
25	20231128	091057	57	100.00	KOSDAQ		금속	N	N	N	N		N	1579	9	2	0.57	338514	215	5.06	1562	1579	1562	2040	1099	1570	1574.48	0.21	0	0	1582	1575	1565	1558	1548	1579	1562	58	470	100	1130	1	1	57997072	916	121.46	1.12	12	0.00	13.00	1409.00	2500	20230116	-36.84	1511	20231031	4.50	2500	-36.84	20230116	1511	4.50	20231031	2500	-36.84	20230116	1511	4.50	20231031	0.82	N	256630	100	57 억		121529	N	N	0	N	00	N
26	20231127	161049	57	100.00	KOSDAQ		금속	N	N	N	N		N	1570	6	2	0.38	6653627	4251	24.86	1564	1572	1555	2030	1095	1564	1565.19	0.21	0	-663	1572	1567	1559	1554	1546	1570	1557	58	466	100	1120	1	1	57997072	911	120.77	1.11	12	0.01	13.00	1409.00	2500	20230116	-37.20	1511	20231031	3.90	2500	-37.20	20230116	1511	3.90	20231031	2500	-37.20	20230116	1511	3.90	20231031	0.83	N	256630	100	57 억		122192	N	N	0	N	00	N
27	20231127	151100	57	100.00	KOSDAQ		금속	N	N	N	N		N	1562	-2	5	-0.13	6562571	4193	24.52	1564	1572	1555	2030	1095	1564	1565.13	0.21	0	-661	1572	1567	1559	1554	1546	1570	1557	58	466	100	1120	1	1	57997072	906	120.15	1.11	12	0.01	13.00	1409.00	2500	20230116	-37.52	1511	20231031	3.38	2500	-37.52	20230116	1511	3.38	20231031	2500	-37.52	20230116	1511	3.38	20231031	0.83	N	256630	100	57 억		122192	N	N	0	N	00	N
28	20231127	141057	57	100.00	KOSDAQ		금속	N	N	N	N		N	1569	5	2	0.32	6023714	3849	22.51	1564	1572	1555	2030	1095	1564	1565.01	0.21	0	-654	1572	1567	1559	1554	1546	1570	1557	58	466	100	1120	1	1	57997072	910	120.69	1.11	12	0.01	13.00	1409.00	2500	20230116	-37.24	1511	20231031	3.84	2500	-37.24	20230116	1511	3.84	20231031	2500	-37.24	20230116	1511	3.84	20231031	0.83	N	256630	100	57 억		122192	N	N	0	N	00	N
29	20231127	131100	57	100.00	KOSDAQ		금속	N	N	N	N		N	1571	7	2	0.45	5855731	3742	21.88	1564	1572	1555	2030	1095	1564	1564.87	0.21	0	-645	1572	1567	1559	1554	1546	1570	1557	58	466	100	1120	1	1	57997072	911	120.85	1.11	12	0.01	13.00	1409.00	2500	20230116	-37.16	1511	20231031	3.97	2500	-37.16	20230116	1511	3.97	20231031	2500	-37.16	20230116	1511	3.97	20231031	0.83	N	256630	100	57 억		122192	N	N	0	N	00	N
30	20231127	121105	57	100.00	KOSDAQ		금속	N	N	N	N		N	1562	-2	5	-0.13	2569258	1644	9.61	1564	1565	1555	2030	1095	1564	1562.81	0.21	0	-532	1572	1567	1559	1554	1546	1570	1557	58	466	100	1120	1	1	57997072	906	120.15	1.11	12	0.00	13.00	1409.00	2500	20230116	-37.52	1511	20231031	3.38	2500	-37.52	20230116	1511	3.38	20231031	2500	-37.52	20230116	1511	3.38	20231031	0.83	N	256630	100	57 억		122192	N	N	0	N	00	N
31	20231127	111047	57	100.00	KOSDAQ		금속	N	N	N	N		N	1562	-2	5	-0.13	2055246	1314	7.68	1564	1565	1562	2030	1095	1564	1564.11	0.21	0	-526	1572	1567	1559	1554	1546	1570	1557	58	466	100	1120	1	1	57997072	906	120.15	1.11	12	0.00	13.00	1409.00	2500	20230116	-37.52	1511	20231031	3.38	2500	-37.52	20230116	1511	3.38	20231031	2500	-37.52	20230116	1511	3.38	20231031	0.83	N	256630	100	57 억		122192	N	N	0	N	00	N
32	20231127	101045	57	100.00	KOSDAQ		금속	N	N	N	N		N	1565	1	2	0.06	1525202	975	5.70	1564	1565	1562	2030	1095	1564	1564.31	0.21	0	-499	1572	1567	1559	1554	1546	1570	1557	58	466	100	1120	1	1	57997072	908	120.38	1.11	12	0.00	13.00	1409.00	2500	20230116	-37.40	1511	20231031	3.57	2500	-37.40	20230116	1511	3.57	20231031	2500	-37.40	20230116	1511	3.57	20231031	0.83	N	256630	100	57 억		122192	N	N	0	N	00	N
33	20231127	091048	57	100.00	KOSDAQ		금속	N	N	N	N		N	1564	0	3	0.00	913380	584	3.42	1564	1565	1564	2030	1095	1564	1564.01	0.21	0	-479	1572	1567	1559	1554	1546	1570	1557	58	466	100	1120	1	1	57997072	907	120.31	1.11	12	0.00	13.00	1409.00	2500	20230116	-37.44	1511	20231031	3.51	2500	-37.44	20230116	1511	3.51	20231031	2500	-37.44	20230116	1511	3.51	20231031	0.83	N	256630	100	57 억		122192	N	N	0	N	00	N
34	20231124	161041	57	100.00	KOSDAQ		금속	N	N	N	N		N	1564	8	2	0.51	26631229	17097	102.13	1557	1564	1551	2020	1090	1556	1557.64	0.21	0	-322	1582	1569	1562	1549	1542	1565	1545	58	464	100	1120	1	1	57997072	907	120.31	1.11	12	0.03	13.00	1409.00	2500	20230116	-37.44	1511	20231031	3.51	2500	-37.44	20230116	1511	3.51	20231031	2500	-37.44	20230116	1511	3.51	20231031	0.83	N	256630	100	57 억		122514	N	N	0	N	00	N
35	20231124	151050	57	100.00	KOSDAQ		금속	N	N	N	N		N	1563	7	2	0.45	26251190	16854	100.67	1557	1564	1551	2020	1090	1556	1557.56	0.21	0	-309	1582	1569	1562	1549	1542	1565	1545	58	464	100	1120	1	1	57997072	906	120.23	1.11	12	0.03	13.00	1409.00	2500	20230116	-37.48	1511	20231031	3.44	2500	-37.48	20230116	1511	3.44	20231031	2500	-37.48	20230116	1511	3.44	20231031	0.83	N	256630	100	57 억		122514	N	N	0	N	00	N
36	20231124	141048	57	100.00	KOSDAQ		금속	N	N	N	N		N	1563	7	2	0.45	23994756	15411	92.06	1557	1564	1551	2020	1090	1556	1556.99	0.21	0	-303	1582	1569	1562	1549	1542	1565	1545	58	464	100	1120	1	1	57997072	906	120.23	1.11	12	0.03	13.00	1409.00	2500	20230116	-37.48	1511	20231031	3.44	2500	-37.48	20230116	1511	3.44	20231031	2500	-37.48	20230116	1511	3.44	20231031	0.83	N	256630	100	57 억		122514	N	N	0	N	00	N
37	20231124	131044	57	100.00	KOSDAQ		금속	N	N	N	N		N	1561	5	2	0.32	23703008	15224	90.94	1557	1564	1551	2020	1090	1556	1556.95	0.21	0	-294	1582	1569	1562	1549	1542	1565	1545	58	464	100	1120	1	1	57997072	905	120.08	1.11	12	0.03	13.00	1409.00	2500	20230116	-37.56	1511	20231031	3.31	2500	-37.56	20230116	1511	3.31	20231031	2500	-37.56	20230116	1511	3.31	20231031	0.83	N	256630	100	57 억		122514	N	N	0	N	00	N
38	20231124	121051	57	100.00	KOSDAQ		금속	N	N	N	N		N	1564	8	2	0.51	23144914	14866	88.80	1557	1564	1551	2020	1090	1556	1556.90	0.21	0	-471	1582	1569	1562	1549	1542	1565	1545	58	464	100	1120	1	1	57997072	907	120.31	1.11	12	0.03	13.00	1409.00	2500	20230116	-37.44	1511	20231031	3.51	2500	-37.44	20230116	1511	3.51	20231031	2500	-37.44	20230116	1511	3.51	20231031	0.83	N	256630	100	57 억		122514	N	N	0	N	00	N
39	20231124	111047	57	100.00	KOSDAQ		금속	N	N	N	N		N	1560	4	2	0.26	13777925	8850	52.86	1557	1560	1551	2020	1090	1556	1556.83	0.21	0	-491	1582	1569	1562	1549	1542	1565	1545	58	464	100	1120	1	1	57997072	905	120.00	1.11	12	0.02	13.00	1409.00	2500	20230116	-37.60	1511	20231031	3.24	2500	-37.60	20230116	1511	3.24	20231031	2500	-37.60	20230116	1511	3.24	20231031	0.83	N	256630	100	57 억		122514	N	N	0	N	00	N
40	20231124	101049	57	100.00	KOSDAQ		금속	N	N	N	N		N	1556	0	3	0.00	2592671	1666	9.95	1557	1557	1551	2020	1090	1556	1556.23	0.21	0	-456	1582	1569	1562	1549	1542	1565	1545	58	464	100	1120	1	1	57997072	902	119.69	1.10	12	0.00	13.00	1409.00	2500	20230116	-37.76	1511	20231031	2.98	2500	-37.76	20230116	1511	2.98	20231031	2500	-37.76	20230116	1511	2.98	20231031	0.83	N	256630	100	57 억		122514	N	N	0	N	00	N
41	20231124	091044	57	100.00	KOSDAQ		금속	N	N	N	N		N	1555	-1	5	-0.06	609303	392	2.34	1557	1557	1551	2020	1090	1556	1554.34	0.21	0	-290	1582	1569	1562	1549	1542	1565	1545	58	464	100	1120	1	1	57997072	902	119.62	1.10	12	0.00	13.00	1409.00	2500	20230116	-37.80	1511	20231031	2.91	2500	-37.80	20230116	1511	2.91	20231031	2500	-37.80	20230116	1511	2.91	20231031	0.83	N	256630	100	57 억		122514	N	N	0	N	00	N
42	20231123	161029	57	100.00	KOSDAQ		금속	N	N	N	N		N	1556	-19	5	-1.21	26205969	16741	42.25	1563	1575	1555	2045	1103	1575	1565.38	0.21	0	23	1592	1583	1567	1558	1542	1588	1563	58	470	100	1130	1	1	57997072	902	119.69	1.10	12	0.03	13.00	1409.00	2500	20230116	-37.76	1511	20231031	2.98	2500	-37.76	20230116	1511	2.98	20231031	2500	-37.76	20230116	1511	2.98	20231031	0.84	N	256630	100	57 억		122492	N	N	0	N	00	N
43	20231123	151105	57	100.00	KOSDAQ		금속	N	N	N	N		N	1556	-19	5	-1.21	25219465	16107	40.65	1563	1575	1555	2045	1103	1575	1565.75	0.21	0	23	1592	1583	1567	1558	1542	1588	1563	58	470	100	1130	1	1	57997072	902	119.69	1.10	12	0.03	13.00	1409.00	2500	20230116	-37.76	1511	20231031	2.98	2500	-37.76	20230116	1511	2.98	20231031	2500	-37.76	20230116	1511	2.98	20231031	0.84	N	256630	100	57 억		122492	N	N	0	N	00	N
44	20231123	141106	57	100.00	KOSDAQ		금속	N	N	N	N		N	1570	-5	5	-0.32	14921148	9505	23.99	1563	1575	1563	2045	1103	1575	1569.82	0.21	0	-36	1592	1583	1567	1558	1542	1588	1563	58	470	100	1130	1	1	57997072	911	120.77	1.11	12	0.02	13.00	1409.00	2500	20230116	-37.20	1511	20231031	3.90	2500	-37.20	20230116	1511	3.90	20231031	2500	-37.20	20230116	1511	3.90	20231031	0.84	N	256630	100	57 억		122492	N	N	0	N	00	N
45	20231123	131104	57	100.00	KOSDAQ		금속	N	N	N	N		N	1572	-3	5	-0.19	14645117	9329	23.54	1563	1575	1563	2045	1103	1575	1569.85	0.21	0	38	1592	1583	1567	1558	1542	1588	1563	58	470	100	1130	1	1	57997072	912	120.92	1.12	12	0.02	13.00	1409.00	2500	20230116	-37.12	1511	20231031	4.04	2500	-37.12	20230116	1511	4.04	20231031	2500	-37.12	20230116	1511	4.04	20231031	0.84	N	256630	100	57 억		122492	N	N	0	N	00	N
46	20231123	121046	57	100.00	KOSDAQ		금속	N	N	N	N		N	1571	-4	5	-0.25	9245040	5896	14.88	1563	1575	1563	2045	1103	1575	1568.02	0.21	0	106	1592	1583	1567	1558	1542	1588	1563	58	470	100	1130	1	1	57997072	911	120.85	1.11	12	0.01	13.00	1409.00	2500	20230116	-37.16	1511	20231031	3.97	2500	-37.16	20230116	1511	3.97	20231031	2500	-37.16	20230116	1511	3.97	20231031	0.84	N	256630	100	57 억		122492	N	N	0	N	00	N
47	20231123	111114	57	100.00	KOSDAQ		금속	N	N	N	N		N	1565	-10	5	-0.63	9005855	5744	14.50	1563	1575	1563	2045	1103	1575	1567.87	0.21	0	139	1592	1583	1567	1558	1542	1588	1563	58	470	100	1130	1	1	57997072	908	120.38	1.11	12	0.01	13.00	1409.00	2500	20230116	-37.40	1511	20231031	3.57	2500	-37.40	20230116	1511	3.57	20231031	2500	-37.40	20230116	1511	3.57	20231031	0.84	N	256630	100	57 억		122492	N	N	0	N	00	N
48	20231123	101050	57	100.00	KOSDAQ		금속	N	N	N	N		N	1575	0	3	0.00	2420674	1537	3.88	1563	1575	1563	2045	1103	1575	1574.93	0.21	0	-44	1592	1583	1567	1558	1542	1588	1563	58	470	100	1130	1	1	57997072	913	121.15	1.12	12	0.00	13.00	1409.00	2500	20230116	-37.00	1511	20231031	4.24	2500	-37.00	20230116	1511	4.24	20231031	2500	-37.00	20230116	1511	4.24	20231031	0.84	N	256630	100	57 억		122492	N	N	0	N	00	N
49	20231123	091047	57	100.00	KOSDAQ		금속	N	N	N	N		N	1575	0	3	0.00	1582827	1005	2.54	1563	1575	1563	2045	1103	1575	1574.95	0.21	0	0	1592	1583	1567	1558	1542	1588	1563	58	470	100	1130	1	1	57997072	913	121.15	1.12	12	0.00	13.00	1409.00	2500	20230116	-37.00	1511	20231031	4.24	2500	-37.00	20230116	1511	4.24	20231031	2500	-37.00	20230116	1511	4.24	20231031	0.84	N	256630	100	57 억		122492	N	N	0	N	00	N
50	20231122	161006	57	100.00	KOSDAQ		금속	N	N	N	N		N	1575	3	2	0.19	61796717	39576	227.83	1566	1576	1551	2040	1101	1572	1561.47	0.21	0	1177	1592	1581	1566	1555	1540	1587	1561	58	468	100	1130	1	1	57997072	913	121.15	1.12	12	0.07	13.00	1409.00	2500	20230116	-37.00	1511	20231031	4.24	2500	-37.00	20230116	1511	4.24	20231031	2500	-37.00	20230116	1511	4.24	20231031	0.85	N	256630	100	57 억		121316	N	N	0	N	00	N
51	20231122	151026	57	100.00	KOSDAQ		금속	N	N	N	N		N	1570	-2	5	-0.13	57389894	36772	211.69	1566	1572	1551	2040	1101	1572	1560.70	0.21	0	1110	1592	1581	1566	1555	1540	1587	1561	58	468	100	1130	1	1	57997072	911	120.77	1.11	12	0.06	13.00	1409.00	2500	20230116	-37.20	1511	20231031	3.90	2500	-37.20	20230116	1511	3.90	20231031	2500	-37.20	20230116	1511	3.90	20231031	0.85	N	256630	100	57 억		121316	N	N	0	N	00	N
52	20231122	141019	57	100.00	KOSDAQ		금속	N	N	N	N		N	1572	0	3	0.00	56144794	35979	207.12	1566	1572	1551	2040	1101	1572	1560.49	0.21	0	947	1592	1581	1566	1555	1540	1587	1561	58	468	100	1130	1	1	57997072	912	120.92	1.12	12	0.06	13.00	1409.00	2500	20230116	-37.12	1511	20231031	4.04	2500	-37.12	20230116	1511	4.04	20231031	2500	-37.12	20230116	1511	4.04	20231031	0.85	N	256630	100	57 억		121316	N	N	0	N	00	N
53	20231122	131055	57	100.00	KOSDAQ		금속	N	N	N	N		N	1571	-1	5	-0.06	54803047	35125	202.20	1566	1572	1551	2040	1101	1572	1560.23	0.21	0	941	1592	1581	1566	1555	1540	1587	1561	58	468	100	1130	1	1	57997072	911	120.85	1.11	12	0.06	13.00	1409.00	2500	20230116	-37.16	1511	20231031	3.97	2500	-37.16	20230116	1511	3.97	20231031	2500	-37.16	20230116	1511	3.97	20231031	0.85	N	256630	100	57 억		121316	N	N	0	N	00	N
54	20231122	121059	57	100.00	KOSDAQ		금속	N	N	N	N		N	1572	0	3	0.00	54716642	35070	201.89	1566	1572	1551	2040	1101	1572	1560.21	0.21	0	936	1592	1581	1566	1555	1540	1587	1561	58	468	100	1130	1	1	57997072	912	120.92	1.12	12	0.06	13.00	1409.00	2500	20230116	-37.12	1511	20231031	4.04	2500	-37.12	20230116	1511	4.04	20231031	2500	-37.12	20230116	1511	4.04	20231031	0.85	N	256630	100	57 억		121316	N	N	0	N	00	N
55	20231122	111146	57	100.00	KOSDAQ		금속	N	N	N	N		N	1560	-12	5	-0.76	54696208	35057	201.81	1566	1572	1551	2040	1101	1572	1560.21	0.21	0	936	1592	1581	1566	1555	1540	1587	1561	58	468	100	1130	1	1	57997072	905	120.00	1.11	12	0.06	13.00	1409.00	2500	20230116	-37.60	1511	20231031	3.24	2500	-37.60	20230116	1511	3.24	20231031	2500	-37.60	20230116	1511	3.24	20231031	0.85	N	256630	100	57 억		121316	N	N	0	N	00	N
56	20231122	101109	57	100.00	KOSDAQ		금속	N	N	N	N		N	1561	-11	5	-0.70	20585681	13197	75.97	1566	1566	1551	2040	1101	1572	1559.88	0.21	0	-15	1592	1581	1566	1555	1540	1587	1561	58	468	100	1130	1	1	57997072	905	120.08	1.11	12	0.02	13.00	1409.00	2500	20230116	-37.56	1511	20231031	3.31	2500	-37.56	20230116	1511	3.31	20231031	2500	-37.56	20230116	1511	3.31	20231031	0.85	N	256630	100	57 억		121316	N	N	0	N	00	N
57	20231122	091016	57	100.00	KOSDAQ		금속	N	N	N	N		N	1565	-7	5	-0.45	5738542	3679	21.18	1566	1566	1551	2040	1101	1572	1559.81	0.21	0	18	1592	1581	1566	1555	1540	1587	1561	58	468	100	1130	1	1	57997072	908	120.38	1.11	12	0.01	13.00	1409.00	2500	20230116	-37.40	1511	20231031	3.57	2500	-37.40	20230116	1511	3.57	20231031	2500	-37.40	20230116	1511	3.57	20231031	0.85	N	256630	100	57 억		121316	N	N	0	N	00	N
58	20231121	161020	57	100.00	KOSDAQ		금속	N	N	N	N		N	1572	2	2	0.13	27233938	17371	62.00	1568	1577	1551	2040	1099	1570	1567.78	0.21	0	-812	1637	1603	1579	1545	1521	1591	1533	58	470	100	1130	1	1	57997072	912	120.92	1.12	12	0.03	13.00	1409.00	2500	20230116	-37.12	1511	20231031	4.04	2500	-37.12	20230116	1511	4.04	20231031	2500	-37.12	20230116	1511	4.04	20231031	0.85	N	256630	100	57 억		122129	N	N	0	N	00	N
59	20231121	151024	57	100.00	KOSDAQ		금속	N	N	N	N		N	1570	0	3	0.00	24607003	15698	56.03	1568	1577	1551	2040	1099	1570	1567.52	0.21	0	-801	1637	1603	1579	1545	1521	1591	1533	58	470	100	1130	1	1	57997072	911	120.77	1.11	12	0.03	13.00	1409.00	2500	20230116	-37.20	1511	20231031	3.90	2500	-37.20	20230116	1511	3.90	20231031	2500	-37.20	20230116	1511	3.90	20231031	0.85	N	256630	100	57 억		122129	N	N	0	N	00	N
60	20231121	141009	57	100.00	KOSDAQ		금속	N	N	N	N		N	1574	4	2	0.25	17860574	11413	40.74	1568	1577	1551	2040	1099	1570	1564.93	0.21	0	-687	1637	1603	1579	1545	1521	1591	1533	58	470	100	1130	1	1	57997072	913	121.08	1.12	12	0.02	13.00	1409.00	2500	20230116	-37.04	1511	20231031	4.17	2500	-37.04	20230116	1511	4.17	20231031	2500	-37.04	20230116	1511	4.17	20231031	0.85	N	256630	100	57 억		122129	N	N	0	N	00	N
61	20231121	131000	57	100.00	KOSDAQ		금속	N	N	N	N		N	1572	2	2	0.13	15879123	10150	36.23	1568	1577	1551	2040	1099	1570	1564.45	0.21	0	-662	1637	1603	1579	1545	1521	1591	1533	58	470	100	1130	1	1	57997072	912	120.92	1.12	12	0.02	13.00	1409.00	2500	20230116	-37.12	1511	20231031	4.04	2500	-37.12	20230116	1511	4.04	20231031	2500	-37.12	20230116	1511	4.04	20231031	0.85	N	256630	100	57 억		122129	N	N	0	N	00	N
62	20231121	121002	57	100.00	KOSDAQ		금속	N	N	N	N		N	1576	6	2	0.38	15126727	9672	34.52	1568	1577	1551	2040	1099	1570	1563.97	0.21	0	-657	1637	1603	1579	1545	1521	1591	1533	58	470	100	1130	1	1	57997072	914	121.23	1.12	12	0.02	13.00	1409.00	2500	20230116	-36.96	1511	20231031	4.30	2500	-36.96	20230116	1511	4.30	20231031	2500	-36.96	20230116	1511	4.30	20231031	0.85	N	256630	100	57 억		122129	N	N	0	N	00	N
63	20231121	110956	57	100.00	KOSDAQ		금속	N	N	N	N		N	1575	5	2	0.32	13642270	8728	31.15	1568	1577	1551	2040	1099	1570	1563.05	0.21	0	-618	1637	1603	1579	1545	1521	1591	1533	58	470	100	1130	1	1	57997072	913	121.15	1.12	12	0.02	13.00	1409.00	2500	20230116	-37.00	1511	20231031	4.24	2500	-37.00	20230116	1511	4.24	20231031	2500	-37.00	20230116	1511	4.24	20231031	0.85	N	256630	100	57 억		122129	N	N	0	N	00	N
64	20231121	100932	57	100.00	KOSDAQ		금속	N	N	N	N		N	1556	-14	5	-0.89	10098617	6471	23.10	1568	1577	1551	2040	1099	1570	1560.60	0.21	0	915	1637	1603	1579	1545	1521	1591	1533	58	470	100	1130	1	1	57997072	902	119.69	1.10	12	0.01	13.00	1409.00	2500	20230116	-37.76	1511	20231031	2.98	2500	-37.76	20230116	1511	2.98	20231031	2500	-37.76	20230116	1511	2.98	20231031	0.85	N	256630	100	57 억		122129	N	N	0	N	00	N
65	20231121	090947	57	100.00	KOSDAQ		금속	N	N	N	N		N	1574	4	2	0.25	688831	439	1.57	1568	1575	1568	2040	1099	1570	1569.09	0.21	0	-123	1637	1603	1579	1545	1521	1591	1533	58	470	100	1130	1	1	57997072	913	121.08	1.12	12	0.00	13.00	1409.00	2500	20230116	-37.04	1511	20231031	4.17	2500	-37.04	20230116	1511	4.17	20231031	2500	-37.04	20230116	1511	4.17	20231031	0.85	N	256630	100	57 억		122129	N	N	0	N	00	N
66	20231120	160953	57	100.00	KOSDAQ		금속	N	N	N	N		N	1570	-40	5	-2.48	44235495	28016	407.74	1610	1613	1555	2090	1127	1610	1578.96	0.21	0	242	1621	1615	1604	1598	1587	1618	1601	58	480	100	1150	1	1	57997072	911	120.77	1.11	12	0.05	13.00	1409.00	2500	20230116	-37.20	1511	20231031	3.90	2500	-37.20	20230116	1511	3.90	20231031	2500	-37.20	20230116	1511	3.90	20231031	0.84	N	256630	100	57 억		121890	N	N	0	N	00	N
67	20231120	151002	57	100.00	KOSDAQ		금속	N	N	N	N		N	1573	-37	5	-2.30	40631881	25719	374.31	1610	1613	1555	2090	1127	1610	1579.84	0.21	0	307	1621	1615	1604	1598	1587	1618	1601	58	480	100	1150	1	1	57997072	912	121.00	1.12	12	0.04	13.00	1409.00	2500	20230116	-37.08	1511	20231031	4.10	2500	-37.08	20230116	1511	4.10	20231031	2500	-37.08	20230116	1511	4.10	20231031	0.84	N	256630	100	57 억		121890	N	N	0	N	00	N
68	20231120	141001	57	100.00	KOSDAQ		금속	N	N	N	N		N	1603	-7	5	-0.43	12157570	7609	110.74	1610	1613	1589	2090	1127	1610	1597.79	0.21	0	1208	1621	1615	1604	1598	1587	1618	1601	58	480	100	1150	1	1	57997072	930	123.31	1.14	12	0.01	13.00	1409.00	2500	20230116	-35.88	1511	20231031	6.09	2500	-35.88	20230116	1511	6.09	20231031	2500	-35.88	20230116	1511	6.09	20231031	0.84	N	256630	100	57 억		121890	N	N	0	N	00	N
69	20231120	130955	57	100.00	KOSDAQ		금속	N	N	N	N		N	1603	-7	5	-0.43	9888700	6185	90.02	1610	1613	1593	2090	1127	1610	1598.82	0.21	0	1170	1621	1615	1604	1598	1587	1618	1601	58	480	100	1150	1	1	57997072	930	123.31	1.14	12	0.01	13.00	1409.00	2500	20230116	-35.88	1511	20231031	6.09	2500	-35.88	20230116	1511	6.09	20231031	2500	-35.88	20230116	1511	6.09	20231031	0.84	N	256630	100	57 억		121890	N	N	0	N	00	N
70	20231120	120959	57	100.00	KOSDAQ		금속	N	N	N	N		N	1604	-6	5	-0.37	9550540	5974	86.95	1610	1613	1593	2090	1127	1610	1598.68	0.21	0	1183	1621	1615	1604	1598	1587	1618	1601	58	480	100	1150	1	1	57997072	930	123.38	1.14	12	0.01	13.00	1409.00	2500	20230116	-35.84	1511	20231031	6.15	2500	-35.84	20230116	1511	6.15	20231031	2500	-35.84	20230116	1511	6.15	20231031	0.84	N	256630	100	57 억		121890	N	N	0	N	00	N
71	20231120	110953	57	100.00	KOSDAQ		금속	N	N	N	N		N	1599	-11	5	-0.68	6413356	4008	58.33	1610	1613	1595	2090	1127	1610	1600.14	0.21	0	166	1621	1615	1604	1598	1587	1618	1601	58	480	100	1150	1	1	57997072	927	123.00	1.13	12	0.01	13.00	1409.00	2500	20230116	-36.04	1511	20231031	5.82	2500	-36.04	20230116	1511	5.82	20231031	2500	-36.04	20230116	1511	5.82	20231031	0.84	N	256630	100	57 억		121890	N	N	0	N	00	N
72	20231120	100951	57	100.00	KOSDAQ		금속	N	N	N	N		N	1607	-3	5	-0.19	1942969	1212	17.64	1610	1613	1598	2090	1127	1610	1603.11	0.21	0	90	1621	1615	1604	1598	1587	1618	1601	58	480	100	1150	1	1	57997072	932	123.62	1.14	12	0.00	13.00	1409.00	2500	20230116	-35.72	1511	20231031	6.35	2500	-35.72	20230116	1511	6.35	20231031	2500	-35.72	20230116	1511	6.35	20231031	0.84	N	256630	100	57 억		121890	N	N	0	N	00	N
73	20231120	091001	57	100.00	KOSDAQ		금속	N	N	N	N		N	1613	3	2	0.19	328629	204	2.97	1610	1613	1608	2090	1127	1610	1610.93	0.21	0	54	1621	1615	1604	1598	1587	1618	1601	58	480	100	1150	1	1	57997072	935	124.08	1.14	12	0.00	13.00	1409.00	2500	20230116	-35.48	1511	20231031	6.75	2500	-35.48	20230116	1511	6.75	20231031	2500	-35.48	20230116	1511	6.75	20231031	0.84	N	256630	100	57 억		121890	N	N	0	N	00	N
74	20231117	161021	57	100.00	KOSDAQ		금속	N	N	N	N		N	1610	2	2	0.12	11010542	6871	34.53	1603	1610	1593	2090	1126	1608	1602.47	0.21	0	-702	1653	1630	1590	1567	1527	1642	1579	58	482	100	1150	1	1	57997072	934	123.85	1.14	12	0.01	13.00	1409.00	2500	20230116	-35.60	1511	20231031	6.55	2500	-35.60	20230116	1511	6.55	20231031	2500	-35.60	20230116	1511	6.55	20231031	0.85	N	256630	100	57 억		122592	N	N	0	N	00	N
75	20231117	151028	57	100.00	KOSDAQ		금속	N	N	N	N		N	1600	-8	5	-0.50	8296047	5179	26.03	1603	1609	1593	2090	1126	1608	1601.86	0.21	0	-504	1653	1630	1590	1567	1527	1642	1579	58	482	100	1150	1	1	57997072	928	123.08	1.14	12	0.01	13.00	1409.00	2500	20230116	-36.00	1511	20231031	5.89	2500	-36.00	20230116	1511	5.89	20231031	2500	-36.00	20230116	1511	5.89	20231031	0.85	N	256630	100	57 억		122592	N	N	0	N	00	N
76	20231117	141021	57	100.00	KOSDAQ		금속	N	N	N	N		N	1596	-12	5	-0.75	6970413	4351	21.87	1603	1609	1593	2090	1126	1608	1602.03	0.21	0	-378	1653	1630	1590	1567	1527	1642	1579	58	482	100	1150	1	1	57997072	926	122.77	1.13	12	0.01	13.00	1409.00	2500	20230116	-36.16	1511	20231031	5.63	2500	-36.16	20230116	1511	5.63	20231031	2500	-36.16	20230116	1511	5.63	20231031	0.85	N	256630	100	57 억		122592	N	N	0	N	00	N
77	20231117	131019	57	100.00	KOSDAQ		금속	N	N	N	N		N	1603	-5	5	-0.31	6164691	3846	19.33	1603	1609	1593	2090	1126	1608	1602.88	0.21	0	-378	1653	1630	1590	1567	1527	1642	1579	58	482	100	1150	1	1	57997072	930	123.31	1.14	12	0.01	13.00	1409.00	2500	20230116	-35.88	1511	20231031	6.09	2500	-35.88	20230116	1511	6.09	20231031	2500	-35.88	20230116	1511	6.09	20231031	0.85	N	256630	100	57 억		122592	N	N	0	N	00	N
78	20231117	121022	57	100.00	KOSDAQ		금속	N	N	N	N		N	1603	-5	5	-0.31	5995177	3740	18.80	1603	1609	1593	2090	1126	1608	1602.99	0.21	0	-378	1653	1630	1590	1567	1527	1642	1579	58	482	100	1150	1	1	57997072	930	123.31	1.14	12	0.01	13.00	1409.00	2500	20230116	-35.88	1511	20231031	6.09	2500	-35.88	20230116	1511	6.09	20231031	2500	-35.88	20230116	1511	6.09	20231031	0.85	N	256630	100	57 억		122592	N	N	0	N	00	N
79	20231117	111027	57	100.00	KOSDAQ		금속	N	N	N	N		N	1595	-13	5	-0.81	2904370	1813	9.11	1603	1609	1593	2090	1126	1608	1601.97	0.21	0	-136	1653	1630	1590	1567	1527	1642	1579	58	482	100	1150	1	1	57997072	925	122.69	1.13	12	0.00	13.00	1409.00	2500	20230116	-36.20	1511	20231031	5.56	2500	-36.20	20230116	1511	5.56	20231031	2500	-36.20	20230116	1511	5.56	20231031	0.85	N	256630	100	57 억		122592	N	N	0	N	00	N
80	20231117	101024	57	100.00	KOSDAQ		금속	N	N	N	N		N	1601	-7	5	-0.44	2283316	1424	7.16	1603	1609	1593	2090	1126	1608	1603.45	0.21	0	-130	1653	1630	1590	1567	1527	1642	1579	58	482	100	1150	1	1	57997072	929	123.15	1.14	12	0.00	13.00	1409.00	2500	20230116	-35.96	1511	20231031	5.96	2500	-35.96	20230116	1511	5.96	20231031	2500	-35.96	20230116	1511	5.96	20231031	0.85	N	256630	100	57 억		122592	N	N	0	N	00	N
81	20231117	091025	57	100.00	KOSDAQ		금속	N	N	N	N		N	1593	-15	5	-0.93	1018347	636	3.20	1603	1609	1593	2090	1126	1608	1601.17	0.21	0	-27	1653	1630	1590	1567	1527	1642	1579	58	482	100	1150	1	1	57997072	924	122.54	1.13	12	0.00	13.00	1409.00	2500	20230116	-36.28	1511	20231031	5.43	2500	-36.28	20230116	1511	5.43	20231031	2500	-36.28	20230116	1511	5.43	20231031	0.85	N	256630	100	57 억		122592	N	N	0	N	00	N
82	20231116	161022	57	100.00	KOSDAQ		금속	N	N	N	N		N	1609	28	2	1.77	30766995	19652	105.71	1581	1613	1550	2055	1107	1581	1565.59	0.21	0	1032	1623	1602	1579	1558	1535	1612	1568	58	474	100	1130	1	1	57997072	933	123.77	1.14	12	0.03	13.00	1409.00	2500	20230116	-35.64	1511	20231031	6.49	2500	-35.64	20230116	1511	6.49	20231031	2500	-35.64	20230116	1511	6.49	20231031	0.85	N	256630	100	57 억		121580	N	N	0	N	00	N
83	20231116	151016	57	100.00	KOSDAQ		금속	N	N	N	N		N	1598	17	2	1.08	27582517	17667	95.03	1581	1598	1550	2055	1107	1581	1561.25	0.21	0	847	1623	1602	1579	1558	1535	1612	1568	58	474	100	1130	1	1	57997072	927	122.92	1.13	12	0.03	13.00	1409.00	2500	20230116	-36.08	1511	20231031	5.76	2500	-36.08	20230116	1511	5.76	20231031	2500	-36.08	20230116	1511	5.76	20231031	0.85	N	256630	100	57 억		121580	N	N	0	N	00	N
84	20231116	140953	57	100.00	KOSDAQ		금속	N	N	N	N		N	1581	0	3	0.00	25593437	16411	88.27	1581	1582	1550	2055	1107	1581	1559.53	0.21	0	822	1623	1602	1579	1558	1535	1612	1568	58	474	100	1130	1	1	57997072	917	121.62	1.12	12	0.03	13.00	1409.00	2500	20230116	-36.76	1511	20231031	4.63	2500	-36.76	20230116	1511	4.63	20231031	2500	-36.76	20230116	1511	4.63	20231031	0.85	N	256630	100	57 억		121580	N	N	0	N	00	N
85	20231116	131016	57	100.00	KOSDAQ		금속	N	N	N	N		N	1575	-6	5	-0.38	24884557	15962	85.86	1581	1581	1550	2055	1107	1581	1558.99	0.21	0	793	1623	1602	1579	1558	1535	1612	1568	58	474	100	1130	1	1	57997072	913	121.15	1.12	12	0.03	13.00	1409.00	2500	20230116	-37.00	1511	20231031	4.24	2500	-37.00	20230116	1511	4.24	20231031	2500	-37.00	20230116	1511	4.24	20231031	0.85	N	256630	100	57 억		121580	N	N	0	N	00	N
86	20231116	121017	57	100.00	KOSDAQ		금속	N	N	N	N		N	1573	-8	5	-0.51	24370061	15635	84.10	1581	1581	1550	2055	1107	1581	1558.69	0.21	0	729	1623	1602	1579	1558	1535	1612	1568	58	474	100	1130	1	1	57997072	912	121.00	1.12	12	0.03	13.00	1409.00	2500	20230116	-37.08	1511	20231031	4.10	2500	-37.08	20230116	1511	4.10	20231031	2500	-37.08	20230116	1511	4.10	20231031	0.85	N	256630	100	57 억		121580	N	N	0	N	00	N
87	20231116	111016	57	100.00	KOSDAQ		금속	N	N	N	N		N	1556	-25	5	-1.58	17591117	11308	60.83	1581	1581	1550	2055	1107	1581	1555.63	0.21	0	3026	1623	1602	1579	1558	1535	1612	1568	58	474	100	1130	1	1	57997072	902	119.69	1.10	12	0.02	13.00	1409.00	2500	20230116	-37.76	1511	20231031	2.98	2500	-37.76	20230116	1511	2.98	20231031	2500	-37.76	20230116	1511	2.98	20231031	0.85	N	256630	100	57 억		121580	N	N	0	N	00	N
88	20231116	101016	57	100.00	KOSDAQ		금속	N	N	N	N		N	1581	0	3	0.00	50592	32	0.17	1581	1581	1581	2055	1107	1581	1581.00	0.21	0	0	1623	1602	1579	1558	1535	1612	1568	58	474	100	1130	1	1	57997072	917	121.62	1.12	12	0.00	13.00	1409.00	2500	20230116	-36.76	1511	20231031	4.63	2500	-36.76	20230116	1511	4.63	20231031	2500	-36.76	20230116	1511	4.63	20231031	0.85	N	256630	100	57 억		121580	N	N	0	N	00	N
89	20231116	091022	57	100.00	KOSDAQ		금속	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.21	0	0	1623	1602	1579	1558	1535	1612	1568	58	474	100	1130	1	1	57997072	917	121.62	1.12	12	0.00	13.00	1409.00	2500	20230116	-36.76	1511	20231031	4.63	2500	-36.76	20230116	1511	4.63	20231031	2500	-36.76	20230116	1511	4.63	20231031	0.85	N	256630	100	57 억		121580	N	N	0	N	00	N
90	20231115	160907	57	100.00	KOSDAQ		금속	N	N	N	N		N	1581	0	3	0.00	29488006	18591	164.03	1580	1600	1556	2055	1107	1581	1586.14	0.21	0	2153	1616	1598	1569	1551	1522	1607	1560	58	474	100	1130	1	1	57997072	917	121.62	1.12	12	0.03	13.00	1409.00	2500	20230116	-36.76	1511	20231031	4.63	2500	-36.76	20230116	1511	4.63	20231031	2500	-36.76	20230116	1511	4.63	20231031	0.86	N	256630	100	57 억		120833	N	N	0	N	00	N
91	20231115	151033	57	100.00	KOSDAQ		금속	N	N	N	N		N	1585	4	2	0.25	27733065	17481	154.24	1580	1600	1556	2055	1107	1581	1586.47	0.21	0	2124	1616	1598	1569	1551	1522	1607	1560	58	474	100	1130	1	1	57997072	919	121.92	1.12	12	0.03	13.00	1409.00	2500	20230116	-36.60	1511	20231031	4.90	2500	-36.60	20230116	1511	4.90	20231031	2500	-36.60	20230116	1511	4.90	20231031	0.86	N	256630	100	57 억		120833	N	N	0	N	00	N
92	20231115	141031	57	100.00	KOSDAQ		금속	N	N	N	N		N	1587	6	2	0.38	23291204	14675	129.48	1580	1600	1556	2055	1107	1581	1587.13	0.21	0	2777	1616	1598	1569	1551	1522	1607	1560	58	474	100	1130	1	1	57997072	920	122.08	1.13	12	0.03	13.00	1409.00	2500	20230116	-36.52	1511	20231031	5.03	2500	-36.52	20230116	1511	5.03	20231031	2500	-36.52	20230116	1511	5.03	20231031	0.86	N	256630	100	57 억		120833	N	N	0	N	00	N
93	20231115	131031	57	100.00	KOSDAQ		금속	N	N	N	N		N	1597	16	2	1.01	21448911	13512	119.22	1580	1600	1556	2055	1107	1581	1587.40	0.21	0	1892	1616	1598	1569	1551	1522	1607	1560	58	474	100	1130	1	1	57997072	926	122.85	1.13	12	0.02	13.00	1409.00	2500	20230116	-36.12	1511	20231031	5.69	2500	-36.12	20230116	1511	5.69	20231031	2500	-36.12	20230116	1511	5.69	20231031	0.86	N	256630	100	57 억		120833	N	N	0	N	00	N
94	20231115	121034	57	100.00	KOSDAQ		금속	N	N	N	N		N	1591	10	2	0.63	19102806	12040	106.23	1580	1591	1556	2055	1107	1581	1586.61	0.21	0	1849	1616	1598	1569	1551	1522	1607	1560	58	474	100	1130	1	1	57997072	923	122.38	1.13	12	0.02	13.00	1409.00	2500	20230116	-36.36	1511	20231031	5.29	2500	-36.36	20230116	1511	5.29	20231031	2500	-36.36	20230116	1511	5.29	20231031	0.86	N	256630	100	57 억		120833	N	N	0	N	00	N
95	20231115	111044	57	100.00	KOSDAQ		금속	N	N	N	N		N	1589	8	2	0.51	14596114	9206	81.22	1580	1591	1556	2055	1107	1581	1585.50	0.21	0	1847	1616	1598	1569	1551	1522	1607	1560	58	474	100	1130	1	1	57997072	922	122.23	1.13	12	0.02	13.00	1409.00	2500	20230116	-36.44	1511	20231031	5.16	2500	-36.44	20230116	1511	5.16	20231031	2500	-36.44	20230116	1511	5.16	20231031	0.86	N	256630	100	57 억		120833	N	N	0	N	00	N
96	20231115	101036	57	100.00	KOSDAQ		금속	N	N	N	N		N	1589	8	2	0.51	13947812	8798	77.62	1580	1591	1556	2055	1107	1581	1585.34	0.21	0	1847	1616	1598	1569	1551	1522	1607	1560	58	474	100	1130	1	1	57997072	922	122.23	1.13	12	0.02	13.00	1409.00	2500	20230116	-36.44	1511	20231031	5.16	2500	-36.44	20230116	1511	5.16	20231031	2500	-36.44	20230116	1511	5.16	20231031	0.86	N	256630	100	57 억		120833	N	N	0	N	00	N
97	20231115	091027	57	100.00	KOSDAQ		금속	N	N	N	N		N	1590	9	2	0.57	7529742	4746	41.87	1580	1591	1580	2055	1107	1581	1586.54	0.21	0	145	1616	1598	1569	1551	1522	1607	1560	58	474	100	1130	1	1	57997072	922	122.31	1.13	12	0.01	13.00	1409.00	2500	20230116	-36.40	1511	20231031	5.23	2500	-36.40	20230116	1511	5.23	20231031	2500	-36.40	20230116	1511	5.23	20231031	0.86	N	256630	100	57 억		120833	N	N	0	N	00	N
98	20231114	161011	57	100.00	KOSDAQ		금속	N	N	N	N		N	1581	16	2	1.02	17603547	11207	23.04	1540	1587	1540	2030	1096	1565	1570.76	0.21	0	-166	1711	1637	1593	1519	1475	1616	1498	58	465	100	1120	1	1	57997072	917	121.62	1.12	12	0.02	13.00	1409.00	2500	20230116	-36.76	1511	20231031	4.63	2500	-36.76	20230116	1511	4.63	20231031	2500	-36.76	20230116	1511	4.63	20231031	0.87	N	256630	100	57 억		121000	N	N	0	N	00	N
99	20231114	151018	57	100.00	KOSDAQ		금속	N	N	N	N		N	1571	6	2	0.38	13884608	8853	18.20	1540	1587	1540	2030	1096	1565	1568.35	0.21	0	408	1711	1637	1593	1519	1475	1616	1498	58	465	100	1120	1	1	57997072	911	120.85	1.11	12	0.02	13.00	1409.00	2500	20230116	-37.16	1511	20231031	3.97	2500	-37.16	20230116	1511	3.97	20231031	2500	-37.16	20230116	1511	3.97	20231031	0.87	N	256630	100	57 억		121000	N	N	0	N	00	N
100	20231114	141014	57	100.00	KOSDAQ		금속	N	N	N	N		N	1572	7	2	0.45	8919814	5695	11.71	1540	1587	1540	2030	1096	1565	1566.25	0.21	0	-30	1711	1637	1593	1519	1475	1616	1498	58	465	100	1120	1	1	57997072	912	120.92	1.12	12	0.01	13.00	1409.00	2500	20230116	-37.12	1511	20231031	4.04	2500	-37.12	20230116	1511	4.04	20231031	2500	-37.12	20230116	1511	4.04	20231031	0.87	N	256630	100	57 억		121000	N	N	0	N	00	N
101	20231114	131015	57	100.00	KOSDAQ		금속	N	N	N	N		N	1575	10	2	0.64	7019723	4490	9.23	1540	1587	1540	2030	1096	1565	1563.41	0.21	0	335	1711	1637	1593	1519	1475	1616	1498	58	465	100	1120	1	1	57997072	913	121.15	1.12	12	0.01	13.00	1409.00	2500	20230116	-37.00	1511	20231031	4.24	2500	-37.00	20230116	1511	4.24	20231031	2500	-37.00	20230116	1511	4.24	20231031	0.87	N	256630	100	57 억		121000	N	N	0	N	00	N
102	20231114	121018	57	100.00	KOSDAQ		금속	N	N	N	N		N	1576	11	2	0.70	3440215	2203	4.53	1540	1587	1540	2030	1096	1565	1561.60	0.21	0	97	1711	1637	1593	1519	1475	1616	1498	58	465	100	1120	1	1	57997072	914	121.23	1.12	12	0.00	13.00	1409.00	2500	20230116	-36.96	1511	20231031	4.30	2500	-36.96	20230116	1511	4.30	20231031	2500	-36.96	20230116	1511	4.30	20231031	0.87	N	256630	100	57 억		121000	N	N	0	N	00	N
103	20231114	111029	57	100.00	KOSDAQ		금속	N	N	N	N		N	1587	22	2	1.41	3403977	2180	4.48	1540	1587	1540	2030	1096	1565	1561.46	0.21	0	97	1711	1637	1593	1519	1475	1616	1498	58	465	100	1120	1	1	57997072	920	122.08	1.13	12	0.00	13.00	1409.00	2500	20230116	-36.52	1511	20231031	5.03	2500	-36.52	20230116	1511	5.03	20231031	2500	-36.52	20230116	1511	5.03	20231031	0.87	N	256630	100	57 억		121000	N	N	0	N	00	N
104	20231114	101017	57	100.00	KOSDAQ		금속	N	N	N	N		N	1576	11	2	0.70	1973365	1273	2.62	1540	1579	1540	2030	1096	1565	1550.17	0.21	0	99	1711	1637	1593	1519	1475	1616	1498	58	465	100	1120	1	1	57997072	914	121.23	1.12	12	0.00	13.00	1409.00	2500	20230116	-36.96	1511	20231031	4.30	2500	-36.96	20230116	1511	4.30	20231031	2500	-36.96	20230116	1511	4.30	20231031	0.87	N	256630	100	57 억		121000	N	N	0	N	00	N
105	20231114	091007	57	100.00	KOSDAQ		금속	N	N	N	N		N	1577	12	2	0.77	1544074	999	2.05	1540	1579	1540	2030	1096	1565	1545.62	0.21	0	1	1711	1637	1593	1519	1475	1616	1498	58	465	100	1120	1	1	57997072	915	121.31	1.12	12	0.00	13.00	1409.00	2500	20230116	-36.92	1511	20231031	4.37	2500	-36.92	20230116	1511	4.37	20231031	2500	-36.92	20230116	1511	4.37	20231031	0.87	N	256630	100	57 억		121000	N	N	0	N	00	N
106	20231113	160959	57	100.00	KOSDAQ		금속	N	N	N	N		N	1565	-101	5	-6.06	77111935	48624	530.89	1667	1667	1549	2165	1167	1666	1585.97	0.21	0	-77	1712	1688	1667	1643	1622	1678	1633	58	499	100	1190	1	1	57997072	908	120.38	1.11	12	0.08	13.00	1409.00	2500	20230116	-37.40	1511	20231031	3.57	2500	-37.40	20230116	1511	3.57	20231031	2500	-37.40	20230116	1511	3.57	20231031	0.87	N	256630	100	57 억		121093	N	N	0	N	00	N
107	20231113	150954	57	100.00	KOSDAQ		금속	N	N	N	N		N	1576	-90	5	-5.40	70626122	44466	485.49	1667	1667	1549	2165	1167	1666	1588.32	0.21	0	19	1712	1688	1667	1643	1622	1678	1633	58	499	100	1190	1	1	57997072	914	121.23	1.12	12	0.08	13.00	1409.00	2500	20230116	-36.96	1511	20231031	4.30	2500	-36.96	20230116	1511	4.30	20231031	2500	-36.96	20230116	1511	4.30	20231031	0.87	N	256630	100	57 억		121093	N	N	0	N	00	N
108	20231113	140955	57	100.00	KOSDAQ		금속	N	N	N	N		N	1575	-91	5	-5.46	69856405	43977	480.15	1667	1667	1549	2165	1167	1666	1588.48	0.21	0	481	1712	1688	1667	1643	1622	1678	1633	58	499	100	1190	1	1	57997072	913	121.15	1.12	12	0.08	13.00	1409.00	2500	20230116	-37.00	1511	20231031	4.24	2500	-37.00	20230116	1511	4.24	20231031	2500	-37.00	20230116	1511	4.24	20231031	0.87	N	256630	100	57 억		121093	N	N	0	N	00	N
109	20231113	130952	57	100.00	KOSDAQ		금속	N	N	N	N		N	1566	-100	5	-6.00	66127874	41600	454.20	1667	1667	1549	2165	1167	1666	1589.61	0.21	0	492	1712	1688	1667	1643	1622	1678	1633	58	499	100	1190	1	1	57997072	908	120.46	1.11	12	0.07	13.00	1409.00	2500	20230116	-37.36	1511	20231031	3.64	2500	-37.36	20230116	1511	3.64	20231031	2500	-37.36	20230116	1511	3.64	20231031	0.87	N	256630	100	57 억		121093	N	N	0	N	00	N
110	20231113	120955	57	100.00	KOSDAQ		금속	N	N	N	N		N	1568	-98	5	-5.88	61701320	38780	423.41	1667	1667	1549	2165	1167	1666	1591.06	0.21	0	472	1712	1688	1667	1643	1622	1678	1633	58	499	100	1190	1	1	57997072	909	120.62	1.11	12	0.07	13.00	1409.00	2500	20230116	-37.28	1511	20231031	3.77	2500	-37.28	20230116	1511	3.77	20231031	2500	-37.28	20230116	1511	3.77	20231031	0.87	N	256630	100	57 억		121093	N	N	0	N	00	N
111	20231113	110952	57	100.00	KOSDAQ		금속	N	N	N	N		N	1616	-50	5	-3.00	23270574	14377	156.97	1667	1667	1600	2165	1167	1666	1618.60	0.21	0	341	1712	1688	1667	1643	1622	1678	1633	58	499	100	1190	1	1	57997072	937	124.31	1.15	12	0.02	13.00	1409.00	2500	20230116	-35.36	1511	20231031	6.95	2500	-35.36	20230116	1511	6.95	20231031	2500	-35.36	20230116	1511	6.95	20231031	0.87	N	256630	100	57 억		121093	N	N	0	N	00	N
112	20231113	100949	57	100.00	KOSDAQ		금속	N	N	N	N		N	1624	-42	5	-2.52	12884799	7908	86.34	1667	1667	1600	2165	1167	1666	1629.34	0.21	0	249	1712	1688	1667	1643	1622	1678	1633	58	499	100	1190	1	1	57997072	942	124.92	1.15	12	0.01	13.00	1409.00	2500	20230116	-35.04	1511	20231031	7.48	2500	-35.04	20230116	1511	7.48	20231031	2500	-35.04	20230116	1511	7.48	20231031	0.87	N	256630	100	57 억		121093	N	N	0	N	00	N
113	20231113	090957	57	100.00	KOSDAQ		금속	N	N	N	N		N	1665	-1	5	-0.06	270050	162	1.77	1667	1667	1665	2165	1167	1666	1666.98	0.21	0	-2	1712	1688	1667	1643	1622	1678	1633	58	499	100	1190	1	1	57997072	966	128.08	1.18	12	0.00	13.00	1409.00	2500	20230116	-33.40	1511	20231031	10.19	2500	-33.40	20230116	1511	10.19	20231031	2500	-33.40	20230116	1511	10.19	20231031	0.87	N	256630	100	57 억		121093	N	N	0	N	00	N
114	20231110	161009	57	100.00	KOSDAQ		금속	N	N	N	N		N	1666	-31	5	-1.83	15232136	9147	124.50	1672	1691	1646	2205	1188	1697	1665.26	0.21	0	-133	1737	1717	1692	1672	1647	1704	1659	58	508	100	1220	1	1	57997072	966	128.15	1.18	12	0.02	13.00	1409.00	2500	20230116	-33.36	1511	20231031	10.26	2500	-33.36	20230116	1511	10.26	20231031	2500	-33.36	20230116	1511	10.26	20231031	0.85	N	256630	100	57 억		121229	N	N	0	N	00	N
115	20231110	151013	57	100.00	KOSDAQ		금속	N	N	N	N		N	1663	-34	5	-2.00	14858972	8923	121.45	1672	1691	1646	2205	1188	1697	1665.24	0.21	0	-129	1737	1717	1692	1672	1647	1704	1659	58	508	100	1220	1	1	57997072	964	127.92	1.18	12	0.02	13.00	1409.00	2500	20230116	-33.48	1511	20231031	10.06	2500	-33.48	20230116	1511	10.06	20231031	2500	-33.48	20230116	1511	10.06	20231031	0.85	N	256630	100	57 억		121229	N	N	0	N	00	N
116	20231110	140959	57	100.00	KOSDAQ		금속	N	N	N	N		N	1663	-34	5	-2.00	13661744	8204	111.66	1672	1691	1646	2205	1188	1697	1665.25	0.21	0	-77	1737	1717	1692	1672	1647	1704	1659	58	508	100	1220	1	1	57997072	964	127.92	1.18	12	0.01	13.00	1409.00	2500	20230116	-33.48	1511	20231031	10.06	2500	-33.48	20230116	1511	10.06	20231031	2500	-33.48	20230116	1511	10.06	20231031	0.85	N	256630	100	57 억		121229	N	N	0	N	00	N
117	20231110	131001	57	100.00	KOSDAQ		금속	N	N	N	N		N	1663	-34	5	-2.00	6812478	4082	55.56	1672	1691	1646	2205	1188	1697	1668.91	0.21	0	-2	1737	1717	1692	1672	1647	1704	1659	58	508	100	1220	1	1	57997072	964	127.92	1.18	12	0.01	13.00	1409.00	2500	20230116	-33.48	1511	20231031	10.06	2500	-33.48	20230116	1511	10.06	20231031	2500	-33.48	20230116	1511	10.06	20231031	0.85	N	256630	100	57 억		121229	N	N	0	N	00	N
118	20231110	121008	57	100.00	KOSDAQ		금속	N	N	N	N		N	1646	-51	5	-3.01	6618136	3965	53.97	1672	1691	1646	2205	1188	1697	1669.14	0.21	0	115	1737	1717	1692	1672	1647	1704	1659	58	508	100	1220	1	1	57997072	955	126.62	1.17	12	0.01	13.00	1409.00	2500	20230116	-34.16	1511	20231031	8.93	2500	-34.16	20230116	1511	8.93	20231031	2500	-34.16	20230116	1511	8.93	20231031	0.85	N	256630	100	57 억		121229	N	N	0	N	00	N
119	20231110	110950	57	100.00	KOSDAQ		금속	N	N	N	N		N	1675	-22	5	-1.30	5134622	3069	41.77	1672	1691	1665	2205	1188	1697	1673.06	0.21	0	200	1737	1717	1692	1672	1647	1704	1659	58	508	100	1220	1	1	57997072	971	128.85	1.19	12	0.01	13.00	1409.00	2500	20230116	-33.00	1511	20231031	10.85	2500	-33.00	20230116	1511	10.85	20231031	2500	-33.00	20230116	1511	10.85	20231031	0.85	N	256630	100	57 억		121229	N	N	0	N	00	N
120	20231110	101000	57	100.00	KOSDAQ		금속	N	N	N	N		N	1682	-15	5	-0.88	4833460	2889	39.32	1672	1691	1670	2205	1188	1697	1673.06	0.21	0	221	1737	1717	1692	1672	1647	1704	1659	58	508	100	1220	1	1	57997072	976	129.38	1.19	12	0.00	13.00	1409.00	2500	20230116	-32.72	1511	20231031	11.32	2500	-32.72	20230116	1511	11.32	20231031	2500	-32.72	20230116	1511	11.32	20231031	0.85	N	256630	100	57 억		121229	N	N	0	N	00	N
121	20231110	090944	57	100.00	KOSDAQ		금속	N	N	N	N		N	1690	-7	5	-0.41	3165567	1893	25.77	1672	1691	1671	2205	1188	1697	1672.25	0.21	0	-18	1737	1717	1692	1672	1647	1704	1659	58	508	100	1220	1	1	57997072	980	130.00	1.20	12	0.00	13.00	1409.00	2500	20230116	-32.40	1511	20231031	11.85	2500	-32.40	20230116	1511	11.85	20231031	2500	-32.40	20230116	1511	11.85	20231031	0.85	N	256630	100	57 억		121229	N	N	0	N	00	N
122	20231109	160938	57	100.00	KOSDAQ		금속	N	N	N	N		N	1697	-2	5	-0.12	12336660	7327	33.10	1699	1712	1667	2205	1190	1699	1683.58	0.21	0	-1362	1791	1745	1715	1669	1639	1730	1654	58	506	100	1220	1	1	57997072	984	130.54	1.20	12	0.01	13.00	1409.00	2500	20230116	-32.12	1511	20231031	12.31	2500	-32.12	20230116	1511	12.31	20231031	2500	-32.12	20230116	1511	12.31	20231031	0.85	N	256630	100	57 억		122592	N	N	0	N	00	N
123	20231109	150937	57	100.00	KOSDAQ		금속	N	N	N	N		N	1682	-17	5	-1.00	10491043	6232	28.16	1699	1712	1668	2205	1190	1699	1683.42	0.21	0	-1101	1791	1745	1715	1669	1639	1730	1654	58	506	100	1220	1	1	57997072	976	129.38	1.19	12	0.01	13.00	1409.00	2500	20230116	-32.72	1511	20231031	11.32	2500	-32.72	20230116	1511	11.32	20231031	2500	-32.72	20230116	1511	11.32	20231031	0.85	N	256630	100	57 억		122592	N	N	0	N	00	N
124	20231109	140934	57	100.00	KOSDAQ		금속	N	N	N	N		N	1691	-8	5	-0.47	7219673	4284	19.35	1699	1712	1668	2205	1190	1699	1685.26	0.21	0	-775	1791	1745	1715	1669	1639	1730	1654	58	506	100	1220	1	1	57997072	981	130.08	1.20	12	0.01	13.00	1409.00	2500	20230116	-32.36	1511	20231031	11.91	2500	-32.36	20230116	1511	11.91	20231031	2500	-32.36	20230116	1511	11.91	20231031	0.85	N	256630	100	57 억		122592	N	N	0	N	00	N
125	20231109	130937	57	100.00	KOSDAQ		금속	N	N	N	N		N	1691	-8	5	-0.47	5996578	3560	16.08	1699	1712	1668	2205	1190	1699	1684.43	0.21	0	-715	1791	1745	1715	1669	1639	1730	1654	58	506	100	1220	1	1	57997072	981	130.08	1.20	12	0.01	13.00	1409.00	2500	20230116	-32.36	1511	20231031	11.91	2500	-32.36	20230116	1511	11.91	20231031	2500	-32.36	20230116	1511	11.91	20231031	0.85	N	256630	100	57 억		122592	N	N	0	N	00	N
126	20231109	120941	57	100.00	KOSDAQ		금속	N	N	N	N		N	1698	-1	5	-0.06	4285050	2552	11.53	1699	1712	1668	2205	1190	1699	1679.09	0.21	0	-58	1791	1745	1715	1669	1639	1730	1654	58	506	100	1220	1	1	57997072	985	130.62	1.21	12	0.00	13.00	1409.00	2500	20230116	-32.08	1511	20231031	12.38	2500	-32.08	20230116	1511	12.38	20231031	2500	-32.08	20230116	1511	12.38	20231031	0.85	N	256630	100	57 억		122592	N	N	0	N	00	N
127	20231109	110937	57	100.00	KOSDAQ		금속	N	N	N	N		N	1709	10	2	0.59	1082997	638	2.88	1699	1712	1668	2205	1190	1699	1697.49	0.21	0	-58	1791	1745	1715	1669	1639	1730	1654	58	506	100	1220	1	1	57997072	991	131.46	1.21	12	0.00	13.00	1409.00	2500	20230116	-31.64	1511	20231031	13.10	2500	-31.64	20230116	1511	13.10	20231031	2500	-31.64	20230116	1511	13.10	20231031	0.85	N	256630	100	57 억		122592	N	N	0	N	00	N
128	20231109	100931	57	100.00	KOSDAQ		금속	N	N	N	N		N	1711	12	2	0.71	617036	363	1.64	1699	1712	1695	2205	1190	1699	1699.82	0.21	0	-46	1791	1745	1715	1669	1639	1730	1654	58	506	100	1220	1	1	57997072	992	131.62	1.21	12	0.00	13.00	1409.00	2500	20230116	-31.56	1511	20231031	13.24	2500	-31.56	20230116	1511	13.24	20231031	2500	-31.56	20230116	1511	13.24	20231031	0.85	N	256630	100	57 억		122592	N	N	0	N	00	N
129	20231109	090938	57	100.00	KOSDAQ		금속	N	N	N	N		N	1699	0	3	0.00	98540	58	0.26	1699	1699	1697	2205	1190	1699	1698.97	0.21	0	-1	1791	1745	1715	1669	1639	1730	1654	58	506	100	1220	1	1	57997072	985	130.69	1.21	12	0.00	13.00	1409.00	2500	20230116	-32.04	1511	20231031	12.44	2500	-32.04	20230116	1511	12.44	20231031	2500	-32.04	20230116	1511	12.44	20231031	0.85	N	256630	100	57 억		122592	N	N	0	N	00	N
130	20231108	160930	57	100.00	KOSDAQ		금속	N	N	N	N		N	1699	-23	5	-1.34	37938037	22129	71.86	1709	1761	1685	2235	1206	1722	1714.40	0.22	0	-2977	1801	1761	1718	1678	1635	1740	1657	58	513	100	1230	1	1	57997072	985	130.69	1.21	12	0.04	13.00	1409.00	2500	20230116	-32.04	1511	20231031	12.44	2500	-32.04	20230116	1511	12.44	20231031	2500	-32.04	20230116	1511	12.44	20231031	0.87	N	256630	100	57 억		125570	N	N	0	N	00	N
131	20231108	150935	57	100.00	KOSDAQ		금속	N	N	N	N		N	1708	-14	5	-0.81	33360646	19429	63.09	1709	1761	1685	2235	1206	1722	1717.05	0.22	0	-843	1801	1761	1718	1678	1635	1740	1657	58	513	100	1230	1	1	57997072	991	131.38	1.21	12	0.03	13.00	1409.00	2500	20230116	-31.68	1511	20231031	13.04	2500	-31.68	20230116	1511	13.04	20231031	2500	-31.68	20230116	1511	13.04	20231031	0.87	N	256630	100	57 억		125570	N	N	0	N	00	N
132	20231108	140929	57	100.00	KOSDAQ		금속	N	N	N	N		N	1712	-10	5	-0.58	32245730	18774	60.96	1709	1761	1685	2235	1206	1722	1717.57	0.22	0	-551	1801	1761	1718	1678	1635	1740	1657	58	513	100	1230	1	1	57997072	993	131.69	1.22	12	0.03	13.00	1409.00	2500	20230116	-31.52	1511	20231031	13.30	2500	-31.52	20230116	1511	13.30	20231031	2500	-31.52	20230116	1511	13.30	20231031	0.87	N	256630	100	57 억		125570	N	N	0	N	00	N
133	20231108	130927	57	100.00	KOSDAQ		금속	N	N	N	N		N	1713	-9	5	-0.52	31559296	18373	59.66	1709	1761	1685	2235	1206	1722	1717.70	0.22	0	-329	1801	1761	1718	1678	1635	1740	1657	58	513	100	1230	1	1	57997072	993	131.77	1.22	12	0.03	13.00	1409.00	2500	20230116	-31.48	1511	20231031	13.37	2500	-31.48	20230116	1511	13.37	20231031	2500	-31.48	20230116	1511	13.37	20231031	0.87	N	256630	100	57 억		125570	N	N	0	N	00	N
134	20231108	120923	57	100.00	KOSDAQ		금속	N	N	N	N		N	1732	10	2	0.58	26366105	15350	49.85	1709	1761	1685	2235	1206	1722	1717.66	0.22	0	-2104	1801	1761	1718	1678	1635	1740	1657	58	513	100	1230	1	1	57997072	1005	133.23	1.23	12	0.03	13.00	1409.00	2500	20230116	-30.72	1511	20231031	14.63	2500	-30.72	20230116	1511	14.63	20231031	2500	-30.72	20230116	1511	14.63	20231031	0.87	N	256630	100	57 억		125570	N	N	0	N	00	N
135	20231108	110931	57	100.00	KOSDAQ		금속	N	N	N	N		N	1705	-17	5	-0.99	17424433	10090	32.77	1709	1761	1703	2235	1206	1722	1726.90	0.22	0	-1258	1801	1761	1718	1678	1635	1740	1657	58	513	100	1230	1	1	57997072	989	131.15	1.21	12	0.02	13.00	1409.00	2500	20230116	-31.80	1511	20231031	12.84	2500	-31.80	20230116	1511	12.84	20231031	2500	-31.80	20230116	1511	12.84	20231031	0.87	N	256630	100	57 억		125570	N	N	0	N	00	N
136	20231108	100929	57	100.00	KOSDAQ		금속	N	N	N	N		N	1709	-13	5	-0.75	15195192	8785	28.53	1709	1761	1703	2235	1206	1722	1729.67	0.22	0	-1170	1801	1761	1718	1678	1635	1740	1657	58	513	100	1230	1	1	57997072	991	131.46	1.21	12	0.02	13.00	1409.00	2500	20230116	-31.64	1511	20231031	13.10	2500	-31.64	20230116	1511	13.10	20231031	2500	-31.64	20230116	1511	13.10	20231031	0.87	N	256630	100	57 억		125570	N	N	0	N	00	N
137	20231108	090926	57	100.00	KOSDAQ		금속	N	N	N	N		N	1717	-5	5	-0.29	684686	399	1.30	1709	1717	1708	2235	1206	1722	1716.01	0.22	0	357	1801	1761	1718	1678	1635	1740	1657	58	513	100	1230	1	1	57997072	996	132.08	1.22	12	0.00	13.00	1409.00	2500	20230116	-31.32	1511	20231031	13.63	2500	-31.32	20230116	1511	13.63	20231031	2500	-31.32	20230116	1511	13.63	20231031	0.87	N	256630	100	57 억		125570	N	N	0	N	00	N
138	20231107	160929	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1722	-37	5	-2.10	52893945	30760	19.47	1758	1758	1675	2285	1232	1759	1719.52	0.22	0	589	1887	1822	1696	1631	1505	1855	1664	58	526	100	1260	1	1	57997072	999	132.46	1.22	12	0.05	13.00	1409.00	2500	20230116	-31.12	1511	20231031	13.96	2500	-31.12	20230116	1511	13.96	20231031	2500	-31.12	20230116	1511	13.96	20231031	0.88	N	256630	100	57 억		124987	N	N	0	N	00	N
139	20231107	150931	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1715	-44	5	-2.50	48042361	27936	17.68	1758	1758	1675	2285	1232	1759	1719.73	0.22	0	649	1887	1822	1696	1631	1505	1855	1664	58	526	100	1260	1	1	57997072	995	131.92	1.22	12	0.05	13.00	1409.00	2500	20230116	-31.40	1511	20231031	13.50	2500	-31.40	20230116	1511	13.50	20231031	2500	-31.40	20230116	1511	13.50	20231031	0.88	N	256630	100	57 억		124987	N	N	0	N	00	N
140	20231107	140932	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1705	-54	5	-3.07	32069841	18636	11.79	1758	1758	1675	2285	1232	1759	1720.85	0.22	0	2121	1887	1822	1696	1631	1505	1855	1664	58	526	100	1260	1	1	57997072	989	131.15	1.21	12	0.03	13.00	1409.00	2500	20230116	-31.80	1511	20231031	12.84	2500	-31.80	20230116	1511	12.84	20231031	2500	-31.80	20230116	1511	12.84	20231031	0.88	N	256630	100	57 억		124987	N	N	0	N	00	N
141	20231107	130932	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1710	-49	5	-2.79	29670373	17222	10.90	1758	1758	1701	2285	1232	1759	1722.82	0.22	0	2165	1887	1822	1696	1631	1505	1855	1664	58	526	100	1260	1	1	57997072	992	131.54	1.21	12	0.03	13.00	1409.00	2500	20230116	-31.60	1511	20231031	13.17	2500	-31.60	20230116	1511	13.17	20231031	2500	-31.60	20230116	1511	13.17	20231031	0.88	N	256630	100	57 억		124987	N	N	0	N	00	N
142	20231107	120927	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1709	-50	5	-2.84	28828158	16729	10.59	1758	1758	1701	2285	1232	1759	1723.24	0.22	0	2134	1887	1822	1696	1631	1505	1855	1664	58	526	100	1260	1	1	57997072	991	131.46	1.21	12	0.03	13.00	1409.00	2500	20230116	-31.64	1511	20231031	13.10	2500	-31.64	20230116	1511	13.10	20231031	2500	-31.64	20230116	1511	13.10	20231031	0.88	N	256630	100	57 억		124987	N	N	0	N	00	N
143	20231107	110926	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1722	-37	5	-2.10	26169823	15178	9.61	1758	1758	1701	2285	1232	1759	1724.19	0.22	0	2294	1887	1822	1696	1631	1505	1855	1664	58	526	100	1260	1	1	57997072	999	132.46	1.22	12	0.03	13.00	1409.00	2500	20230116	-31.12	1511	20231031	13.96	2500	-31.12	20230116	1511	13.96	20231031	2500	-31.12	20230116	1511	13.96	20231031	0.88	N	256630	100	57 억		124987	N	N	0	N	00	N
144	20231107	100939	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1726	-33	5	-1.88	24292856	14088	8.92	1758	1758	1701	2285	1232	1759	1724.37	0.22	0	1885	1887	1822	1696	1631	1505	1855	1664	58	526	100	1260	1	1	57997072	1001	132.77	1.22	12	0.02	13.00	1409.00	2500	20230116	-30.96	1511	20231031	14.23	2500	-30.96	20230116	1511	14.23	20231031	2500	-30.96	20230116	1511	14.23	20231031	0.88	N	256630	100	57 억		124987	N	N	0	N	00	N
145	20231107	090915	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1706	-53	5	-3.01	16237561	9396	5.95	1758	1758	1701	2285	1232	1759	1728.14	0.22	0	1280	1887	1822	1696	1631	1505	1855	1664	58	526	100	1260	1	1	57997072	989	131.23	1.21	12	0.02	13.00	1409.00	2500	20230116	-31.76	1511	20231031	12.91	2500	-31.76	20230116	1511	12.91	20231031	2500	-31.76	20230116	1511	12.91	20231031	0.88	N	256630	100	57 억		124987	N	N	0	N	00	N
146	20231106	160906	57	100.00	KOSDAQ		금속	N	N	N	N		N	1759	190	2	12.11	263908008	157458	507.11	1570	1761	1570	2035	1099	1569	1676.05	0.21	0	-389	1708	1638	1590	1520	1472	1614	1496	58	466	100	1120	1	1	57997072	1020	135.31	1.25	12	0.27	13.00	1409.00	2500	20230116	-29.64	1511	20231031	16.41	2500	-29.64	20230116	1511	16.41	20231031	2500	-29.64	20230116	1511	16.41	20231031	0.87	N	256630	100	57 억		124339	N	N	0	N	00	N
147	20231106	150912	57	100.00	KOSDAQ		금속	N	N	N	N		N	1713	144	2	9.18	232157071	139283	448.58	1570	1761	1570	2035	1099	1569	1666.80	0.21	0	-584	1708	1638	1590	1520	1472	1614	1496	58	466	100	1120	1	1	57997072	993	131.77	1.22	12	0.24	13.00	1409.00	2500	20230116	-31.48	1511	20231031	13.37	2500	-31.48	20230116	1511	13.37	20231031	2500	-31.48	20230116	1511	13.37	20231031	0.87	N	256630	100	57 억		124339	N	N	0	N	00	N
148	20231106	140907	57	100.00	KOSDAQ		금속	N	N	N	N		N	1587	18	2	1.15	20805321	13145	42.33	1570	1598	1570	2035	1099	1569	1582.76	0.21	0	-526	1708	1638	1590	1520	1472	1614	1496	58	466	100	1120	1	1	57997072	920	122.08	1.13	12	0.02	13.00	1409.00	2500	20230116	-36.52	1511	20231031	5.03	2500	-36.52	20230116	1511	5.03	20231031	2500	-36.52	20230116	1511	5.03	20231031	0.87	N	256630	100	57 억		124339	N	N	0	N	00	N
149	20231106	130916	57	100.00	KOSDAQ		금속	N	N	N	N		N	1587	18	2	1.15	20572342	12998	41.86	1570	1598	1570	2035	1099	1569	1582.73	0.21	0	-586	1708	1638	1590	1520	1472	1614	1496	58	466	100	1120	1	1	57997072	920	122.08	1.13	12	0.02	13.00	1409.00	2500	20230116	-36.52	1511	20231031	5.03	2500	-36.52	20230116	1511	5.03	20231031	2500	-36.52	20230116	1511	5.03	20231031	0.87	N	256630	100	57 억		124339	N	N	0	N	00	N
150	20231106	120913	57	100.00	KOSDAQ		금속	N	N	N	N		N	1587	18	2	1.15	16716023	10562	34.02	1570	1598	1570	2035	1099	1569	1582.66	0.21	0	-705	1708	1638	1590	1520	1472	1614	1496	58	466	100	1120	1	1	57997072	920	122.08	1.13	12	0.02	13.00	1409.00	2500	20230116	-36.52	1511	20231031	5.03	2500	-36.52	20230116	1511	5.03	20231031	2500	-36.52	20230116	1511	5.03	20231031	0.87	N	256630	100	57 억		124339	N	N	0	N	00	N
151	20231106	110911	57	100.00	KOSDAQ		금속	N	N	N	N		N	1588	19	2	1.21	7906422	4993	16.08	1570	1598	1570	2035	1099	1569	1583.50	0.21	0	-465	1708	1638	1590	1520	1472	1614	1496	58	466	100	1120	1	1	57997072	921	122.15	1.13	12	0.01	13.00	1409.00	2500	20230116	-36.48	1511	20231031	5.10	2500	-36.48	20230116	1511	5.10	20231031	2500	-36.48	20230116	1511	5.10	20231031	0.87	N	256630	100	57 억		124339	N	N	0	N	00	N
152	20231106	100846	57	100.00	KOSDAQ		금속	N	N	N	N		N	1588	19	2	1.21	6080191	3840	12.37	1570	1591	1570	2035	1099	1569	1583.38	0.21	0	-308	1708	1638	1590	1520	1472	1614	1496	58	466	100	1120	1	1	57997072	921	122.15	1.13	12	0.01	13.00	1409.00	2500	20230116	-36.48	1511	20231031	5.10	2500	-36.48	20230116	1511	5.10	20231031	2500	-36.48	20230116	1511	5.10	20231031	0.87	N	256630	100	57 억		124339	N	N	0	N	00	N
153	20231106	090911	57	100.00	KOSDAQ		금속	N	N	N	N		N	1574	5	2	0.32	639510	406	1.31	1570	1591	1570	2035	1099	1569	1575.15	0.21	0	-96	1708	1638	1590	1520	1472	1614	1496	58	466	100	1120	1	1	57997072	913	121.08	1.12	12	0.00	13.00	1409.00	2500	20230116	-37.04	1511	20231031	4.17	2500	-37.04	20230116	1511	4.17	20231031	2500	-37.04	20230116	1511	4.17	20231031	0.87	N	256630	100	57 억		124339	N	N	0	N	00	N
154	20231103	160900	57	100.00	KOSDAQ		금속	N	N	N	N		N	1569	-54	5	-3.33	49644463	31048	63.85	1645	1660	1542	2105	1137	1623	1598.96	0.21	0	657	1673	1647	1604	1578	1535	1661	1592	58	482	100	1160	1	1	57997072	910	120.69	1.11	12	0.05	13.00	1409.00	2500	20230116	-37.24	1511	20231031	3.84	2500	-37.24	20230116	1511	3.84	20231031	2500	-37.24	20230116	1511	3.84	20231031	0.88	N	256630	100	57 억		123692	N	N	0	N	00	N
155	20231103	150855	57	100.00	KOSDAQ		금속	N	N	N	N		N	1605	-18	5	-1.11	36510364	22677	46.63	1645	1660	1542	2105	1137	1623	1610.02	0.21	0	5165	1673	1647	1604	1578	1535	1661	1592	58	482	100	1160	1	1	57997072	931	123.46	1.14	12	0.04	13.00	1409.00	2500	20230116	-35.80	1511	20231031	6.22	2500	-35.80	20230116	1511	6.22	20231031	2500	-35.80	20230116	1511	6.22	20231031	0.88	N	256630	100	57 억		123692	N	N	0	N	00	N
156	20231103	140855	57	100.00	KOSDAQ		금속	N	N	N	N		N	1615	-8	5	-0.49	32902976	20424	42.00	1645	1660	1542	2105	1137	1623	1611.00	0.21	0	5250	1673	1647	1604	1578	1535	1661	1592	58	482	100	1160	1	1	57997072	937	124.23	1.15	12	0.04	13.00	1409.00	2500	20230116	-35.40	1511	20231031	6.88	2500	-35.40	20230116	1511	6.88	20231031	2500	-35.40	20230116	1511	6.88	20231031	0.88	N	256630	100	57 억		123692	N	N	0	N	00	N
157	20231103	130856	57	100.00	KOSDAQ		금속	N	N	N	N		N	1616	-7	5	-0.43	31545991	19584	40.27	1645	1660	1542	2105	1137	1623	1610.80	0.21	0	5275	1673	1647	1604	1578	1535	1661	1592	58	482	100	1160	1	1	57997072	937	124.31	1.15	12	0.03	13.00	1409.00	2500	20230116	-35.36	1511	20231031	6.95	2500	-35.36	20230116	1511	6.95	20231031	2500	-35.36	20230116	1511	6.95	20231031	0.88	N	256630	100	57 억		123692	N	N	0	N	00	N
158	20231103	120854	57	100.00	KOSDAQ		금속	N	N	N	N		N	1610	-13	5	-0.80	29564869	18356	37.75	1645	1660	1542	2105	1137	1623	1610.64	0.21	0	5183	1673	1647	1604	1578	1535	1661	1592	58	482	100	1160	1	1	57997072	934	123.85	1.14	12	0.03	13.00	1409.00	2500	20230116	-35.60	1511	20231031	6.55	2500	-35.60	20230116	1511	6.55	20231031	2500	-35.60	20230116	1511	6.55	20231031	0.88	N	256630	100	57 억		123692	N	N	0	N	00	N
159	20231103	110903	57	100.00	KOSDAQ		금속	N	N	N	N		N	1600	-23	5	-1.42	28946399	17970	36.95	1645	1660	1542	2105	1137	1623	1610.82	0.21	0	5224	1673	1647	1604	1578	1535	1661	1592	58	482	100	1160	1	1	57997072	928	123.08	1.14	12	0.03	13.00	1409.00	2500	20230116	-36.00	1511	20231031	5.89	2500	-36.00	20230116	1511	5.89	20231031	2500	-36.00	20230116	1511	5.89	20231031	0.88	N	256630	100	57 억		123692	N	N	0	N	00	N
160	20231103	100845	57	100.00	KOSDAQ		금속	N	N	N	N		N	1610	-13	5	-0.80	18574186	11433	23.51	1645	1660	1610	2105	1137	1623	1624.61	0.21	0	2348	1673	1647	1604	1578	1535	1661	1592	58	482	100	1160	1	1	57997072	934	123.85	1.14	12	0.02	13.00	1409.00	2500	20230116	-35.60	1511	20231031	6.55	2500	-35.60	20230116	1511	6.55	20231031	2500	-35.60	20230116	1511	6.55	20231031	0.88	N	256630	100	57 억		123692	N	N	0	N	00	N
161	20231103	090851	57	100.00	KOSDAQ		금속	N	N	N	N		N	1639	16	2	0.99	2542740	1548	3.18	1645	1660	1639	2105	1137	1623	1642.60	0.21	0	16	1673	1647	1604	1578	1535	1661	1592	58	482	100	1160	1	1	57997072	951	126.08	1.16	12	0.00	13.00	1409.00	2500	20230116	-34.44	1511	20231031	8.47	2500	-34.44	20230116	1511	8.47	20231031	2500	-34.44	20230116	1511	8.47	20231031	0.88	N	256630	100	57 억		123692	N	N	0	N	00	N
162	20231102	160850	57	100.00	KOSDAQ		금속	N	N	N	N		N	1623	67	2	4.31	78065754	48575	287.97	1583	1630	1561	2020	1090	1556	1607.12	0.21	0	1434	1588	1572	1545	1529	1502	1580	1537	58	464	100	1120	1	1	57997072	941	124.85	1.15	12	0.08	13.00	1409.00	2500	20230116	-35.08	1511	20231031	7.41	2500	-35.08	20230116	1511	7.41	20231031	2500	-35.08	20230116	1511	7.41	20231031	0.88	N	256630	100	57 억		122660	N	N	0	N	00	N
163	20231102	150859	57	100.00	KOSDAQ		금속	N	N	N	N		N	1606	50	2	3.21	77760602	48387	286.86	1583	1630	1561	2020	1090	1556	1607.06	0.21	0	1434	1588	1572	1545	1529	1502	1580	1537	58	464	100	1120	1	1	57997072	931	123.54	1.14	12	0.08	13.00	1409.00	2500	20230116	-35.76	1511	20231031	6.29	2500	-35.76	20230116	1511	6.29	20231031	2500	-35.76	20230116	1511	6.29	20231031	0.88	N	256630	100	57 억		122660	N	N	0	N	00	N
164	20231102	140845	57	100.00	KOSDAQ		금속	N	N	N	N		N	1630	74	2	4.76	74563970	46393	275.04	1583	1630	1561	2020	1090	1556	1607.22	0.21	0	635	1588	1572	1545	1529	1502	1580	1537	58	464	100	1120	1	1	57997072	945	125.38	1.16	12	0.08	13.00	1409.00	2500	20230116	-34.80	1511	20231031	7.88	2500	-34.80	20230116	1511	7.88	20231031	2500	-34.80	20230116	1511	7.88	20231031	0.88	N	256630	100	57 억		122660	N	N	0	N	00	N
165	20231102	130849	57	100.00	KOSDAQ		금속	N	N	N	N		N	1596	40	2	2.57	53822104	33592	199.15	1583	1618	1561	2020	1090	1556	1602.23	0.21	0	497	1588	1572	1545	1529	1502	1580	1537	58	464	100	1120	1	1	57997072	926	122.77	1.13	12	0.06	13.00	1409.00	2500	20230116	-36.16	1511	20231031	5.63	2500	-36.16	20230116	1511	5.63	20231031	2500	-36.16	20230116	1511	5.63	20231031	0.88	N	256630	100	57 억		122660	N	N	0	N	00	N
166	20231102	120847	57	100.00	KOSDAQ		금속	N	N	N	N		N	1611	55	2	3.53	53807648	33583	199.09	1583	1618	1561	2020	1090	1556	1602.23	0.21	0	501	1588	1572	1545	1529	1502	1580	1537	58	464	100	1120	1	1	57997072	934	123.92	1.14	12	0.06	13.00	1409.00	2500	20230116	-35.56	1511	20231031	6.62	2500	-35.56	20230116	1511	6.62	20231031	2500	-35.56	20230116	1511	6.62	20231031	0.88	N	256630	100	57 억		122660	N	N	0	N	00	N
167	20231102	110845	57	100.00	KOSDAQ		금속	N	N	N	N		N	1613	57	2	3.66	53757661	33552	198.91	1583	1618	1561	2020	1090	1556	1602.22	0.21	0	509	1588	1572	1545	1529	1502	1580	1537	58	464	100	1120	1	1	57997072	935	124.08	1.14	12	0.06	13.00	1409.00	2500	20230116	-35.48	1511	20231031	6.75	2500	-35.48	20230116	1511	6.75	20231031	2500	-35.48	20230116	1511	6.75	20231031	0.88	N	256630	100	57 억		122660	N	N	0	N	00	N
168	20231102	100847	57	100.00	KOSDAQ		금속	N	N	N	N		N	1613	57	2	3.66	42133272	26349	156.21	1583	1618	1561	2020	1090	1556	1599.05	0.21	0	221	1588	1572	1545	1529	1502	1580	1537	58	464	100	1120	1	1	57997072	935	124.08	1.14	12	0.05	13.00	1409.00	2500	20230116	-35.48	1511	20231031	6.75	2500	-35.48	20230116	1511	6.75	20231031	2500	-35.48	20230116	1511	6.75	20231031	0.88	N	256630	100	57 억		122660	N	N	0	N	00	N
169	20231102	090853	57	100.00	KOSDAQ		금속	N	N	N	N		N	1581	25	2	1.61	181949	115	0.68	1583	1583	1581	2020	1090	1556	1582.17	0.21	0	65	1588	1572	1545	1529	1502	1580	1537	58	464	100	1120	1	1	57997072	917	121.62	1.12	12	0.00	13.00	1409.00	2500	20230116	-36.76	1511	20231031	4.63	2500	-36.76	20230116	1511	4.63	20231031	2500	-36.76	20230116	1511	4.63	20231031	0.88	N	256630	100	57 억		122660	N	N	0	N	00	N
170	20231101	160843	57	100.00	KOSDAQ		금속	N	N	N	N		N	1556	22	2	1.43	26253524	16868	107.82	1518	1561	1518	1994	1074	1534	1556.41	0.21	0	1418	1584	1559	1535	1510	1486	1547	1498	58	460	100	1100	1	1	57997072	902	119.69	1.10	12	0.03	13.00	1409.00	2500	20230116	-37.76	1511	20231031	2.98	2500	-37.76	20230116	1511	2.98	20231031	2500	-37.76	20230116	1511	2.98	20231031	0.88	N	256630	100	57 억		122745	N	N	0	N	00	N
171	20231101	150845	57	100.00	KOSDAQ		금속	N	N	N	N		N	1561	27	2	1.76	26208390	16839	107.64	1518	1561	1518	1994	1074	1534	1556.41	0.21	0	1443	1584	1559	1535	1510	1486	1547	1498	58	460	100	1100	1	1	57997072	905	120.08	1.11	12	0.03	13.00	1409.00	2500	20230116	-37.56	1511	20231031	3.31	2500	-37.56	20230116	1511	3.31	20231031	2500	-37.56	20230116	1511	3.31	20231031	0.88	N	256630	100	57 억		122745	N	N	0	N	00	N
172	20231101	140837	57	100.00	KOSDAQ		금속	N	N	N	N		N	1560	26	2	1.69	24113543	15494	99.04	1518	1560	1518	1994	1074	1534	1556.31	0.21	0	837	1584	1559	1535	1510	1486	1547	1498	58	460	100	1100	1	1	57997072	905	120.00	1.11	12	0.03	13.00	1409.00	2500	20230116	-37.60	1511	20231031	3.24	2500	-37.60	20230116	1511	3.24	20231031	2500	-37.60	20230116	1511	3.24	20231031	0.88	N	256630	100	57 억		122745	N	N	0	N	00	N
173	20231101	130844	57	100.00	KOSDAQ		금속	N	N	N	N		N	1556	22	2	1.43	4742964	3056	19.53	1518	1559	1518	1994	1074	1534	1552.02	0.21	0	233	1584	1559	1535	1510	1486	1547	1498	58	460	100	1100	1	1	57997072	902	119.69	1.10	12	0.01	13.00	1409.00	2500	20230116	-37.76	1511	20231031	2.98	2500	-37.76	20230116	1511	2.98	20231031	2500	-37.76	20230116	1511	2.98	20231031	0.88	N	256630	100	57 억		122745	N	N	0	N	00	N
174	20231101	120903	57	100.00	KOSDAQ		금속	N	N	N	N		N	1556	22	2	1.43	4736740	3052	19.51	1518	1559	1518	1994	1074	1534	1552.01	0.21	0	233	1584	1559	1535	1510	1486	1547	1498	58	460	100	1100	1	1	57997072	902	119.69	1.10	12	0.01	13.00	1409.00	2500	20230116	-37.76	1511	20231031	2.98	2500	-37.76	20230116	1511	2.98	20231031	2500	-37.76	20230116	1511	2.98	20231031	0.88	N	256630	100	57 억		122745	N	N	0	N	00	N
175	20231101	110910	57	100.00	KOSDAQ		금속	N	N	N	N		N	1555	21	2	1.37	3618806	2333	14.91	1518	1559	1518	1994	1074	1534	1551.14	0.21	0	92	1584	1559	1535	1510	1486	1547	1498	58	460	100	1100	1	1	57997072	902	119.62	1.10	12	0.00	13.00	1409.00	2500	20230116	-37.80	1511	20231031	2.91	2500	-37.80	20230116	1511	2.91	20231031	2500	-37.80	20230116	1511	2.91	20231031	0.88	N	256630	100	57 억		122745	N	N	0	N	00	N
176	20231101	100858	57	100.00	KOSDAQ		금속	N	N	N	N		N	1558	24	2	1.56	2630957	1698	10.85	1518	1559	1518	1994	1074	1534	1549.44	0.21	0	-3	1584	1559	1535	1510	1486	1547	1498	58	460	100	1100	1	1	57997072	904	119.85	1.11	12	0.00	13.00	1409.00	2500	20230116	-37.68	1511	20231031	3.11	2500	-37.68	20230116	1511	3.11	20231031	2500	-37.68	20230116	1511	3.11	20231031	0.88	N	256630	100	57 억		122745	N	N	0	N	00	N
177	20231101	090858	57	100.00	KOSDAQ		금속	N	N	N	N		N	1534	0	3	0.00	488877	322	2.06	1518	1535	1518	1994	1074	1534	1518.25	0.21	0	0	1584	1559	1535	1510	1486	1547	1498	58	460	100	1100	1	1	57997072	890	118.00	1.09	12	0.00	13.00	1409.00	2500	20230116	-38.64	1511	20231031	1.52	2500	-38.64	20230116	1511	1.52	20231031	2500	-38.64	20230116	1511	1.52	20231031	0.88	N	256630	100	57 억		122745	N	N	0	N	00	N