KissMeData/012620/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	160311	57	100.00	KOSDAQ		금속	N	N	N	N		N	9170	-20	5	-0.22	86576380	9487	115.27	9190	9190	9080	11940	6440	9190	9125.24	2.85	0	-20	9330	9260	9190	9120	9050	9295	9155	22	2750	500	6610	10	1	4400000	403	3.80	0.27	12	0.22	2410.00	33693.00	10960	20230405	-16.33	8590	20231103	6.75	10960	-16.33	20230405	8590	6.75	20231103	10960	-16.33	20230405	8590	6.75	20231103	0.74	N	012620	500	22 억		125511	N	N	0	N	00	N
3	20231130	150312	57	100.00	KOSDAQ		금속	N	N	N	N		N	9090	-100	5	-1.09	77496060	8496	103.23	9190	9190	9080	11940	6440	9190	9120.85	2.85	0	-14	9330	9260	9190	9120	9050	9295	9155	22	2750	500	6610	10	1	4400000	400	3.77	0.27	12	0.19	2410.00	33693.00	10960	20230405	-17.06	8590	20231103	5.82	10960	-17.06	20230405	8590	5.82	20231103	10960	-17.06	20230405	8590	5.82	20231103	0.74	N	012620	500	22 억		125511	N	N	0	N	00	N
4	20231130	140310	57	100.00	KOSDAQ		금속	N	N	N	N		N	9100	-90	5	-0.98	75193950	8243	100.16	9190	9190	9080	11940	6440	9190	9121.52	2.85	0	-12	9330	9260	9190	9120	9050	9295	9155	22	2750	500	6610	10	1	4400000	400	3.78	0.27	12	0.19	2410.00	33693.00	10960	20230405	-16.97	8590	20231103	5.94	10960	-16.97	20230405	8590	5.94	20231103	10960	-16.97	20230405	8590	5.94	20231103	0.74	N	012620	500	22 억		125511	N	N	0	N	00	N
5	20231130	130310	57	100.00	KOSDAQ		금속	N	N	N	N		N	9090	-100	5	-1.09	63641540	6971	84.70	9190	9190	9090	11940	6440	9190	9128.79	2.85	0	-10	9330	9260	9190	9120	9050	9295	9155	22	2750	500	6610	10	1	4400000	400	3.77	0.27	12	0.16	2410.00	33693.00	10960	20230405	-17.06	8590	20231103	5.82	10960	-17.06	20230405	8590	5.82	20231103	10960	-17.06	20230405	8590	5.82	20231103	0.74	N	012620	500	22 억		125511	N	N	0	N	00	N
6	20231130	120315	57	100.00	KOSDAQ		금속	N	N	N	N		N	9120	-70	5	-0.76	35245910	3856	46.85	9190	9190	9100	11940	6440	9190	9139.53	2.85	0	-9	9330	9260	9190	9120	9050	9295	9155	22	2750	500	6610	10	1	4400000	401	3.78	0.27	12	0.09	2410.00	33693.00	10960	20230405	-16.79	8590	20231103	6.17	10960	-16.79	20230405	8590	6.17	20231103	10960	-16.79	20230405	8590	6.17	20231103	0.74	N	012620	500	22 억		125511	N	N	0	N	00	N
7	20231130	110312	57	100.00	KOSDAQ		금속	N	N	N	N		N	9120	-70	5	-0.76	27676740	3025	36.76	9190	9190	9120	11940	6440	9190	9148.27	2.85	0	-9	9330	9260	9190	9120	9050	9295	9155	22	2750	500	6610	10	1	4400000	401	3.78	0.27	12	0.07	2410.00	33693.00	10960	20230405	-16.79	8590	20231103	6.17	10960	-16.79	20230405	8590	6.17	20231103	10960	-16.79	20230405	8590	6.17	20231103	0.74	N	012620	500	22 억		125511	N	N	0	N	00	N
8	20231130	100309	57	100.00	KOSDAQ		금속	N	N	N	N		N	9160	-30	5	-0.33	16192410	1767	21.47	9190	9190	9130	11940	6440	9190	9162.59	2.85	0	0	9330	9260	9190	9120	9050	9295	9155	22	2750	500	6610	10	1	4400000	403	3.80	0.27	12	0.04	2410.00	33693.00	10960	20230405	-16.42	8590	20231103	6.64	10960	-16.42	20230405	8590	6.64	20231103	10960	-16.42	20230405	8590	6.64	20231103	0.74	N	012620	500	22 억		125511	N	N	0	N	00	N
9	20231130	090311	57	100.00	KOSDAQ		금속	N	N	N	N		N	9170	-20	5	-0.22	6155100	670	8.14	9190	9190	9170	11940	6440	9190	9186.29	2.85	0	0	9330	9260	9190	9120	9050	9295	9155	22	2750	500	6610	10	1	4400000	403	3.80	0.27	12	0.02	2410.00	33693.00	10960	20230405	-16.33	8590	20231103	6.75	10960	-16.33	20230405	8590	6.75	20231103	10960	-16.33	20230405	8590	6.75	20231103	0.74	N	012620	500	22 억		125511	N	N	0	N	00	N
10	20231129	160309	57	100.00	KOSDAQ		금속	N	N	N	N		N	9190	70	2	0.77	75450250	8230	87.20	9120	9260	9120	11850	6390	9120	9168.49	2.85	0	30	9200	9160	9120	9080	9040	9180	9100	22	2730	500	6560	10	1	4400000	404	3.81	0.27	12	0.19	2410.00	33693.00	10960	20230405	-16.15	8590	20231103	6.98	10960	-16.15	20230405	8590	6.98	20231103	10960	-16.15	20230405	8590	6.98	20231103	0.74	N	012620	500	22 억		125490	N	N	0	N	00	N
11	20231129	150311	57	100.00	KOSDAQ		금속	N	N	N	N		N	9180	60	2	0.66	70576470	7699	81.57	9120	9260	9120	11850	6390	9120	9167.79	2.85	0	48	9200	9160	9120	9080	9040	9180	9100	22	2730	500	6560	10	1	4400000	404	3.81	0.27	12	0.17	2410.00	33693.00	10960	20230405	-16.24	8590	20231103	6.87	10960	-16.24	20230405	8590	6.87	20231103	10960	-16.24	20230405	8590	6.87	20231103	0.74	N	012620	500	22 억		125490	N	N	0	N	00	N
12	20231129	140310	57	100.00	KOSDAQ		금속	N	N	N	N		N	9180	60	2	0.66	68714480	7496	79.42	9120	9260	9120	11850	6390	9120	9167.66	2.85	0	48	9200	9160	9120	9080	9040	9180	9100	22	2730	500	6560	10	1	4400000	404	3.81	0.27	12	0.17	2410.00	33693.00	10960	20230405	-16.24	8590	20231103	6.87	10960	-16.24	20230405	8590	6.87	20231103	10960	-16.24	20230405	8590	6.87	20231103	0.74	N	012620	500	22 억		125490	N	N	0	N	00	N
13	20231129	130312	57	100.00	KOSDAQ		금속	N	N	N	N		N	9180	60	2	0.66	67247110	7336	77.73	9120	9260	9120	11850	6390	9120	9167.58	2.85	0	49	9200	9160	9120	9080	9040	9180	9100	22	2730	500	6560	10	1	4400000	404	3.81	0.27	12	0.17	2410.00	33693.00	10960	20230405	-16.24	8590	20231103	6.87	10960	-16.24	20230405	8590	6.87	20231103	10960	-16.24	20230405	8590	6.87	20231103	0.74	N	012620	500	22 억		125490	N	N	0	N	00	N
14	20231129	120311	57	100.00	KOSDAQ		금속	N	N	N	N		N	9170	50	2	0.55	65339890	7128	75.52	9120	9260	9120	11850	6390	9120	9167.53	2.85	0	49	9200	9160	9120	9080	9040	9180	9100	22	2730	500	6560	10	1	4400000	403	3.80	0.27	12	0.16	2410.00	33693.00	10960	20230405	-16.33	8590	20231103	6.75	10960	-16.33	20230405	8590	6.75	20231103	10960	-16.33	20230405	8590	6.75	20231103	0.74	N	012620	500	22 억		125490	N	N	0	N	00	N
15	20231129	110310	57	100.00	KOSDAQ		금속	N	N	N	N		N	9160	40	2	0.44	28491700	3106	32.91	9120	9260	9120	11850	6390	9120	9175.47	2.85	0	2	9200	9160	9120	9080	9040	9180	9100	22	2730	500	6560	10	1	4400000	403	3.80	0.27	12	0.07	2410.00	33693.00	10960	20230405	-16.42	8590	20231103	6.64	10960	-16.42	20230405	8590	6.64	20231103	10960	-16.42	20230405	8590	6.64	20231103	0.74	N	012620	500	22 억		125490	N	N	0	N	00	N
16	20231129	100309	57	100.00	KOSDAQ		금속	N	N	N	N		N	9200	80	2	0.88	17348740	1890	20.03	9120	9260	9120	11850	6390	9120	9183.67	2.85	0	-2	9200	9160	9120	9080	9040	9180	9100	22	2730	500	6560	10	1	4400000	405	3.82	0.27	12	0.04	2410.00	33693.00	10960	20230405	-16.06	8590	20231103	7.10	10960	-16.06	20230405	8590	7.10	20231103	10960	-16.06	20230405	8590	7.10	20231103	0.74	N	012620	500	22 억		125490	N	N	0	N	00	N
17	20231129	090308	57	100.00	KOSDAQ		금속	N	N	N	N		N	9120	0	3	0.00	2517200	276	2.92	9120	9160	9120	11850	6390	9120	9120.56	2.85	0	9	9200	9160	9120	9080	9040	9180	9100	22	2730	500	6560	10	1	4400000	401	3.78	0.27	12	0.01	2410.00	33693.00	10960	20230405	-16.79	8590	20231103	6.17	10960	-16.79	20230405	8590	6.17	20231103	10960	-16.79	20230405	8590	6.17	20231103	0.74	N	012620	500	22 억		125490	N	N	0	N	00	N
18	20231128	160310	57	100.00	KOSDAQ		금속	N	N	N	N		N	9120	20	2	0.22	85570340	9383	136.01	9090	9160	9080	11830	6370	9100	9119.72	2.85	0	258	9213	9156	9093	9036	8973	9160	9040	22	2730	500	6550	10	1	4400000	401	3.78	0.27	12	0.21	2410.00	33693.00	10960	20230405	-16.79	8590	20231103	6.17	10960	-16.79	20230405	8590	6.17	20231103	10960	-16.79	20230405	8590	6.17	20231103	0.74	N	012620	500	22 억		125231	N	N	0	N	00	N
19	20231128	150253	57	100.00	KOSDAQ		금속	N	N	N	N		N	9140	40	2	0.44	62756560	6883	99.77	9090	9160	9080	11830	6370	9100	9117.62	2.85	0	259	9213	9156	9093	9036	8973	9160	9040	22	2730	500	6550	10	1	4400000	402	3.79	0.27	12	0.16	2410.00	33693.00	10960	20230405	-16.61	8590	20231103	6.40	10960	-16.61	20230405	8590	6.40	20231103	10960	-16.61	20230405	8590	6.40	20231103	0.74	N	012620	500	22 억		125231	N	N	0	N	00	N
20	20231128	140308	57	100.00	KOSDAQ		금속	N	N	N	N		N	9120	20	2	0.22	32642270	3584	51.95	9090	9150	9080	11830	6370	9100	9107.78	2.85	0	271	9213	9156	9093	9036	8973	9160	9040	22	2730	500	6550	10	1	4400000	401	3.78	0.27	12	0.08	2410.00	33693.00	10960	20230405	-16.79	8590	20231103	6.17	10960	-16.79	20230405	8590	6.17	20231103	10960	-16.79	20230405	8590	6.17	20231103	0.74	N	012620	500	22 억		125231	N	N	0	N	00	N
21	20231128	130308	57	100.00	KOSDAQ		금속	N	N	N	N		N	9140	40	2	0.44	28394450	3118	45.19	9090	9150	9080	11830	6370	9100	9106.62	2.85	0	272	9213	9156	9093	9036	8973	9160	9040	22	2730	500	6550	10	1	4400000	402	3.79	0.27	12	0.07	2410.00	33693.00	10960	20230405	-16.61	8590	20231103	6.40	10960	-16.61	20230405	8590	6.40	20231103	10960	-16.61	20230405	8590	6.40	20231103	0.74	N	012620	500	22 억		125231	N	N	0	N	00	N
22	20231128	120308	57	100.00	KOSDAQ		금속	N	N	N	N		N	9140	40	2	0.44	25381260	2788	40.41	9090	9140	9080	11830	6370	9100	9103.75	2.85	0	275	9213	9156	9093	9036	8973	9160	9040	22	2730	500	6550	10	1	4400000	402	3.79	0.27	12	0.06	2410.00	33693.00	10960	20230405	-16.61	8590	20231103	6.40	10960	-16.61	20230405	8590	6.40	20231103	10960	-16.61	20230405	8590	6.40	20231103	0.74	N	012620	500	22 억		125231	N	N	0	N	00	N
23	20231128	110308	57	100.00	KOSDAQ		금속	N	N	N	N		N	9120	20	2	0.22	21139880	2323	33.67	9090	9130	9080	11830	6370	9100	9100.25	2.85	0	275	9213	9156	9093	9036	8973	9160	9040	22	2730	500	6550	10	1	4400000	401	3.78	0.27	12	0.05	2410.00	33693.00	10960	20230405	-16.79	8590	20231103	6.17	10960	-16.79	20230405	8590	6.17	20231103	10960	-16.79	20230405	8590	6.17	20231103	0.74	N	012620	500	22 억		125231	N	N	0	N	00	N
24	20231128	100309	57	100.00	KOSDAQ		금속	N	N	N	N		N	9120	20	2	0.22	16136130	1773	25.70	9090	9130	9080	11830	6370	9100	9101.03	2.85	0	287	9213	9156	9093	9036	8973	9160	9040	22	2730	500	6550	10	1	4400000	401	3.78	0.27	12	0.04	2410.00	33693.00	10960	20230405	-16.79	8590	20231103	6.17	10960	-16.79	20230405	8590	6.17	20231103	10960	-16.79	20230405	8590	6.17	20231103	0.74	N	012620	500	22 억		125231	N	N	0	N	00	N
25	20231128	090307	57	100.00	KOSDAQ		금속	N	N	N	N		N	9100	0	3	0.00	2946670	324	4.70	9090	9100	9080	11830	6370	9100	9094.66	2.85	0	3	9213	9156	9093	9036	8973	9160	9040	22	2730	500	6550	10	1	4400000	400	3.78	0.27	12	0.01	2410.00	33693.00	10960	20230405	-16.97	8590	20231103	5.94	10960	-16.97	20230405	8590	5.94	20231103	10960	-16.97	20230405	8590	5.94	20231103	0.74	N	012620	500	22 억		125231	N	N	0	N	00	N
26	20231127	160309	57	100.00	KOSDAQ		금속	N	N	N	N		N	9100	-70	5	-0.76	62550780	6895	222.20	9100	9150	9030	11920	6420	9170	9071.90	2.83	0	398	9236	9202	9176	9142	9116	9190	9130	22	2750	500	6600	10	1	4400000	400	3.78	0.27	12	0.16	2410.00	33693.00	10960	20230405	-16.97	8590	20231103	5.94	10960	-16.97	20230405	8590	5.94	20231103	10960	-16.97	20230405	8590	5.94	20231103	0.73	N	012620	500	22 억		124604	N	N	0	N	00	N
27	20231127	150307	57	100.00	KOSDAQ		금속	N	N	N	N		N	9090	-80	5	-0.87	60876490	6711	216.27	9100	9150	9030	11920	6420	9170	9071.15	2.83	0	404	9236	9202	9176	9142	9116	9190	9130	22	2750	500	6600	10	1	4400000	400	3.77	0.27	12	0.15	2410.00	33693.00	10960	20230405	-17.06	8590	20231103	5.82	10960	-17.06	20230405	8590	5.82	20231103	10960	-17.06	20230405	8590	5.82	20231103	0.73	N	012620	500	22 억		124604	N	N	0	N	00	N
28	20231127	140309	57	100.00	KOSDAQ		금속	N	N	N	N		N	9080	-90	5	-0.98	59176680	6524	210.25	9100	9150	9030	11920	6420	9170	9070.61	2.83	0	404	9236	9202	9176	9142	9116	9190	9130	22	2750	500	6600	10	1	4400000	400	3.77	0.27	12	0.15	2410.00	33693.00	10960	20230405	-17.15	8590	20231103	5.70	10960	-17.15	20230405	8590	5.70	20231103	10960	-17.15	20230405	8590	5.70	20231103	0.73	N	012620	500	22 억		124604	N	N	0	N	00	N
29	20231127	130309	57	100.00	KOSDAQ		금속	N	N	N	N		N	9080	-90	5	-0.98	46933680	5176	166.81	9100	9150	9030	11920	6420	9170	9067.56	2.83	0	421	9236	9202	9176	9142	9116	9190	9130	22	2750	500	6600	10	1	4400000	400	3.77	0.27	12	0.12	2410.00	33693.00	10960	20230405	-17.15	8590	20231103	5.70	10960	-17.15	20230405	8590	5.70	20231103	10960	-17.15	20230405	8590	5.70	20231103	0.73	N	012620	500	22 억		124604	N	N	0	N	00	N
30	20231127	120308	57	100.00	KOSDAQ		금속	N	N	N	N		N	9070	-100	5	-1.09	39252810	4329	139.51	9100	9150	9030	11920	6420	9170	9067.41	2.83	0	429	9236	9202	9176	9142	9116	9190	9130	22	2750	500	6600	10	1	4400000	399	3.76	0.27	12	0.10	2410.00	33693.00	10960	20230405	-17.24	8590	20231103	5.59	10960	-17.24	20230405	8590	5.59	20231103	10960	-17.24	20230405	8590	5.59	20231103	0.73	N	012620	500	22 억		124604	N	N	0	N	00	N
31	20231127	110305	57	100.00	KOSDAQ		금속	N	N	N	N		N	9050	-120	5	-1.31	33488270	3692	118.98	9100	9150	9030	11920	6420	9170	9070.50	2.83	0	514	9236	9202	9176	9142	9116	9190	9130	22	2750	500	6600	10	1	4400000	398	3.76	0.27	12	0.08	2410.00	33693.00	10960	20230405	-17.43	8590	20231103	5.36	10960	-17.43	20230405	8590	5.36	20231103	10960	-17.43	20230405	8590	5.36	20231103	0.73	N	012620	500	22 억		124604	N	N	0	N	00	N
32	20231127	100304	57	100.00	KOSDAQ		금속	N	N	N	N		N	9050	-120	5	-1.31	18837330	2073	66.81	9100	9150	9050	11920	6420	9170	9086.99	2.83	0	242	9236	9202	9176	9142	9116	9190	9130	22	2750	500	6600	10	1	4400000	398	3.76	0.27	12	0.05	2410.00	33693.00	10960	20230405	-17.43	8590	20231103	5.36	10960	-17.43	20230405	8590	5.36	20231103	10960	-17.43	20230405	8590	5.36	20231103	0.73	N	012620	500	22 억		124604	N	N	0	N	00	N
33	20231127	090305	57	100.00	KOSDAQ		금속	N	N	N	N		N	9100	-70	5	-0.76	1319500	145	4.67	9100	9100	9100	11920	6420	9170	9100.00	2.83	0	-44	9236	9202	9176	9142	9116	9190	9130	22	2750	500	6600	10	1	4400000	400	3.78	0.27	12	0.00	2410.00	33693.00	10960	20230405	-16.97	8590	20231103	5.94	10960	-16.97	20230405	8590	5.94	20231103	10960	-16.97	20230405	8590	5.94	20231103	0.73	N	012620	500	22 억		124604	N	N	0	N	00	N
34	20231124	160301	57	100.00	KOSDAQ		금속	N	N	N	N		N	9170	-10	5	-0.11	28482300	3103	40.22	9200	9210	9150	11930	6430	9180	9178.96	2.83	0	357	9300	9240	9200	9140	9100	9220	9120	22	2750	500	6600	10	1	4400000	403	3.80	0.27	12	0.07	2410.00	33693.00	10960	20230405	-16.33	8590	20231103	6.75	10960	-16.33	20230405	8590	6.75	20231103	10960	-16.33	20230405	8590	6.75	20231103	0.74	N	012620	500	22 억		124392	N	N	0	N	00	N
35	20231124	150307	57	100.00	KOSDAQ		금속	N	N	N	N		N	9160	-20	5	-0.22	27115090	2954	38.29	9200	9210	9150	11930	6430	9180	9179.11	2.83	0	272	9300	9240	9200	9140	9100	9220	9120	22	2750	500	6600	10	1	4400000	403	3.80	0.27	12	0.07	2410.00	33693.00	10960	20230405	-16.42	8590	20231103	6.64	10960	-16.42	20230405	8590	6.64	20231103	10960	-16.42	20230405	8590	6.64	20231103	0.74	N	012620	500	22 억		124392	N	N	0	N	00	N
36	20231124	140307	57	100.00	KOSDAQ		금속	N	N	N	N		N	9170	-10	5	-0.11	20963330	2283	29.59	9200	9210	9150	11930	6430	9180	9182.36	2.83	0	179	9300	9240	9200	9140	9100	9220	9120	22	2750	500	6600	10	1	4400000	403	3.80	0.27	12	0.05	2410.00	33693.00	10960	20230405	-16.33	8590	20231103	6.75	10960	-16.33	20230405	8590	6.75	20231103	10960	-16.33	20230405	8590	6.75	20231103	0.74	N	012620	500	22 억		124392	N	N	0	N	00	N
37	20231124	130306	57	100.00	KOSDAQ		금속	N	N	N	N		N	9190	10	2	0.11	18552310	2020	26.18	9200	9210	9150	11930	6430	9180	9184.31	2.83	0	121	9300	9240	9200	9140	9100	9220	9120	22	2750	500	6600	10	1	4400000	404	3.81	0.27	12	0.05	2410.00	33693.00	10960	20230405	-16.15	8590	20231103	6.98	10960	-16.15	20230405	8590	6.98	20231103	10960	-16.15	20230405	8590	6.98	20231103	0.74	N	012620	500	22 억		124392	N	N	0	N	00	N
38	20231124	120308	57	100.00	KOSDAQ		금속	N	N	N	N		N	9180	0	3	0.00	14424080	1570	20.35	9200	9210	9150	11930	6430	9180	9187.31	2.83	0	66	9300	9240	9200	9140	9100	9220	9120	22	2750	500	6600	10	1	4400000	404	3.81	0.27	12	0.04	2410.00	33693.00	10960	20230405	-16.24	8590	20231103	6.87	10960	-16.24	20230405	8590	6.87	20231103	10960	-16.24	20230405	8590	6.87	20231103	0.74	N	012620	500	22 억		124392	N	N	0	N	00	N
39	20231124	110306	57	100.00	KOSDAQ		금속	N	N	N	N		N	9150	-30	5	-0.33	12664730	1378	17.86	9200	9210	9150	11930	6430	9180	9190.66	2.83	0	-15	9300	9240	9200	9140	9100	9220	9120	22	2750	500	6600	10	1	4400000	403	3.80	0.27	12	0.03	2410.00	33693.00	10960	20230405	-16.51	8590	20231103	6.52	10960	-16.51	20230405	8590	6.52	20231103	10960	-16.51	20230405	8590	6.52	20231103	0.74	N	012620	500	22 억		124392	N	N	0	N	00	N
40	20231124	100304	57	100.00	KOSDAQ		금속	N	N	N	N		N	9210	30	2	0.33	4315800	469	6.08	9200	9210	9190	11930	6430	9180	9202.13	2.83	0	-10	9300	9240	9200	9140	9100	9220	9120	22	2750	500	6600	10	1	4400000	405	3.82	0.27	12	0.01	2410.00	33693.00	10960	20230405	-15.97	8590	20231103	7.22	10960	-15.97	20230405	8590	7.22	20231103	10960	-15.97	20230405	8590	7.22	20231103	0.74	N	012620	500	22 억		124392	N	N	0	N	00	N
41	20231124	090305	57	100.00	KOSDAQ		금속	N	N	N	N		N	9200	20	2	0.22	303600	33	0.43	9200	9200	9200	11930	6430	9180	9200.00	2.83	0	0	9300	9240	9200	9140	9100	9220	9120	22	2750	500	6600	10	1	4400000	405	3.82	0.27	12	0.00	2410.00	33693.00	10960	20230405	-16.06	8590	20231103	7.10	10960	-16.06	20230405	8590	7.10	20231103	10960	-16.06	20230405	8590	7.10	20231103	0.74	N	012620	500	22 억		124392	N	N	0	N	00	N
42	20231123	160302	57	100.00	KOSDAQ		금속	N	N	N	N		N	9180	-80	5	-0.86	70916380	7710	42.54	9260	9260	9160	12030	6490	9260	9197.96	2.82	0	479	9453	9356	9163	9066	8873	9405	9115	22	2770	500	6660	10	1	4400000	404	3.81	0.27	12	0.18	2410.00	33693.00	10960	20230405	-16.24	8590	20231103	6.87	10960	-16.24	20230405	8590	6.87	20231103	10960	-16.24	20230405	8590	6.87	20231103	0.74	N	012620	500	22 억		124097	N	N	0	N	00	N
43	20231123	150311	57	100.00	KOSDAQ		금속	N	N	N	N		N	9200	-60	5	-0.65	67593340	7348	40.54	9260	9260	9160	12030	6490	9260	9198.86	2.82	0	492	9453	9356	9163	9066	8873	9405	9115	22	2770	500	6660	10	1	4400000	405	3.82	0.27	12	0.17	2410.00	33693.00	10960	20230405	-16.06	8590	20231103	7.10	10960	-16.06	20230405	8590	7.10	20231103	10960	-16.06	20230405	8590	7.10	20231103	0.74	N	012620	500	22 억		124097	N	N	0	N	00	N
44	20231123	140307	57	100.00	KOSDAQ		금속	N	N	N	N		N	9190	-70	5	-0.76	64676920	7031	38.79	9260	9260	9160	12030	6490	9260	9198.80	2.82	0	496	9453	9356	9163	9066	8873	9405	9115	22	2770	500	6660	10	1	4400000	404	3.81	0.27	12	0.16	2410.00	33693.00	10960	20230405	-16.15	8590	20231103	6.98	10960	-16.15	20230405	8590	6.98	20231103	10960	-16.15	20230405	8590	6.98	20231103	0.74	N	012620	500	22 억		124097	N	N	0	N	00	N
45	20231123	130309	57	100.00	KOSDAQ		금속	N	N	N	N		N	9210	-50	5	-0.54	55960640	6083	33.56	9260	9260	9160	12030	6490	9260	9199.49	2.82	0	509	9453	9356	9163	9066	8873	9405	9115	22	2770	500	6660	10	1	4400000	405	3.82	0.27	12	0.14	2410.00	33693.00	10960	20230405	-15.97	8590	20231103	7.22	10960	-15.97	20230405	8590	7.22	20231103	10960	-15.97	20230405	8590	7.22	20231103	0.74	N	012620	500	22 억		124097	N	N	0	N	00	N
46	20231123	120305	57	100.00	KOSDAQ		금속	N	N	N	N		N	9180	-80	5	-0.86	49197300	5348	29.51	9260	9260	9160	12030	6490	9260	9199.17	2.82	0	531	9453	9356	9163	9066	8873	9405	9115	22	2770	500	6660	10	1	4400000	404	3.81	0.27	12	0.12	2410.00	33693.00	10960	20230405	-16.24	8590	20231103	6.87	10960	-16.24	20230405	8590	6.87	20231103	10960	-16.24	20230405	8590	6.87	20231103	0.74	N	012620	500	22 억		124097	N	N	0	N	00	N
47	20231123	110309	57	100.00	KOSDAQ		금속	N	N	N	N		N	9200	-60	5	-0.65	43700990	4750	26.21	9260	9260	9160	12030	6490	9260	9200.18	2.82	0	407	9453	9356	9163	9066	8873	9405	9115	22	2770	500	6660	10	1	4400000	405	3.82	0.27	12	0.11	2410.00	33693.00	10960	20230405	-16.06	8590	20231103	7.10	10960	-16.06	20230405	8590	7.10	20231103	10960	-16.06	20230405	8590	7.10	20231103	0.74	N	012620	500	22 억		124097	N	N	0	N	00	N
48	20231123	100306	57	100.00	KOSDAQ		금속	N	N	N	N		N	9180	-80	5	-0.86	18437420	2002	11.05	9260	9260	9170	12030	6490	9260	9209.45	2.82	0	390	9453	9356	9163	9066	8873	9405	9115	22	2770	500	6660	10	1	4400000	404	3.81	0.27	12	0.05	2410.00	33693.00	10960	20230405	-16.24	8590	20231103	6.87	10960	-16.24	20230405	8590	6.87	20231103	10960	-16.24	20230405	8590	6.87	20231103	0.74	N	012620	500	22 억		124097	N	N	0	N	00	N
49	20231123	090303	57	100.00	KOSDAQ		금속	N	N	N	N		N	9260	0	3	0.00	2666880	288	1.59	9260	9260	9260	12030	6490	9260	9260.00	2.82	0	184	9453	9356	9163	9066	8873	9405	9115	22	2770	500	6660	10	1	4400000	407	3.84	0.27	12	0.01	2410.00	33693.00	10960	20230405	-15.51	8590	20231103	7.80	10960	-15.51	20230405	8590	7.80	20231103	10960	-15.51	20230405	8590	7.80	20231103	0.74	N	012620	500	22 억		124097	N	N	0	N	00	N
50	20231122	160257	57	100.00	KOSDAQ		금속	N	N	N	N		N	9260	250	2	2.77	165156830	18104	128.50	8990	9260	8970	11710	6310	9010	9122.69	2.79	0	1386	9090	9050	8970	8930	8850	9070	8950	22	2700	500	6480	10	1	4400000	407	3.84	0.27	12	0.41	2410.00	33693.00	10960	20230405	-15.51	8590	20231103	7.80	10960	-15.51	20230405	8590	7.80	20231103	10960	-15.51	20230405	8590	7.80	20231103	0.74	N	012620	500	22 억		122722	N	N	0	N	00	N
51	20231122	150302	57	100.00	KOSDAQ		금속	N	N	N	N		N	9240	230	2	2.55	155419880	17049	121.01	8990	9250	8970	11710	6310	9010	9116.09	2.79	0	1312	9090	9050	8970	8930	8850	9070	8950	22	2700	500	6480	10	1	4400000	407	3.83	0.27	12	0.39	2410.00	33693.00	10960	20230405	-15.69	8590	20231103	7.57	10960	-15.69	20230405	8590	7.57	20231103	10960	-15.69	20230405	8590	7.57	20231103	0.74	N	012620	500	22 억		122722	N	N	0	N	00	N
52	20231122	140257	57	100.00	KOSDAQ		금속	N	N	N	N		N	9250	240	2	2.66	141572890	15548	110.36	8990	9250	8970	11710	6310	9010	9105.56	2.79	0	1064	9090	9050	8970	8930	8850	9070	8950	22	2700	500	6480	10	1	4400000	407	3.84	0.27	12	0.35	2410.00	33693.00	10960	20230405	-15.60	8590	20231103	7.68	10960	-15.60	20230405	8590	7.68	20231103	10960	-15.60	20230405	8590	7.68	20231103	0.74	N	012620	500	22 억		122722	N	N	0	N	00	N
53	20231122	130309	57	100.00	KOSDAQ		금속	N	N	N	N		N	9130	120	2	1.33	79938760	8843	62.77	8990	9130	8970	11710	6310	9010	9039.79	2.79	0	695	9090	9050	8970	8930	8850	9070	8950	22	2700	500	6480	10	1	4400000	402	3.79	0.27	12	0.20	2410.00	33693.00	10960	20230405	-16.70	8590	20231103	6.29	10960	-16.70	20230405	8590	6.29	20231103	10960	-16.70	20230405	8590	6.29	20231103	0.74	N	012620	500	22 억		122722	N	N	0	N	00	N
54	20231122	120309	57	100.00	KOSDAQ		금속	N	N	N	N		N	9080	70	2	0.78	66875540	7409	52.59	8990	9090	8970	11710	6310	9010	9026.26	2.79	0	480	9090	9050	8970	8930	8850	9070	8950	22	2700	500	6480	10	1	4400000	400	3.77	0.27	12	0.17	2410.00	33693.00	10960	20230405	-17.15	8590	20231103	5.70	10960	-17.15	20230405	8590	5.70	20231103	10960	-17.15	20230405	8590	5.70	20231103	0.74	N	012620	500	22 억		122722	N	N	0	N	00	N
55	20231122	110317	57	100.00	KOSDAQ		금속	N	N	N	N		N	9080	70	2	0.78	62227630	6897	48.95	8990	9090	8970	11710	6310	9010	9022.43	2.79	0	478	9090	9050	8970	8930	8850	9070	8950	22	2700	500	6480	10	1	4400000	400	3.77	0.27	12	0.16	2410.00	33693.00	10960	20230405	-17.15	8590	20231103	5.70	10960	-17.15	20230405	8590	5.70	20231103	10960	-17.15	20230405	8590	5.70	20231103	0.74	N	012620	500	22 억		122722	N	N	0	N	00	N
56	20231122	100311	57	100.00	KOSDAQ		금속	N	N	N	N		N	9040	30	2	0.33	49164950	5457	38.73	8990	9050	8970	11710	6310	9010	9009.52	2.79	0	258	9090	9050	8970	8930	8850	9070	8950	22	2700	500	6480	10	1	4400000	398	3.75	0.27	12	0.12	2410.00	33693.00	10960	20230405	-17.52	8590	20231103	5.24	10960	-17.52	20230405	8590	5.24	20231103	10960	-17.52	20230405	8590	5.24	20231103	0.74	N	012620	500	22 억		122722	N	N	0	N	00	N
57	20231122	090259	57	100.00	KOSDAQ		금속	N	N	N	N		N	8990	-20	5	-0.22	5465980	608	4.32	8990	8990	8990	11710	6310	9010	8990.00	2.79	0	9	9090	9050	8970	8930	8850	9070	8950	22	2700	500	6480	10	1	4400000	396	3.73	0.27	12	0.01	2410.00	33693.00	10960	20230405	-17.97	8590	20231103	4.66	10960	-17.97	20230405	8590	4.66	20231103	10960	-17.97	20230405	8590	4.66	20231103	0.74	N	012620	500	22 억		122722	N	N	0	N	00	N
58	20231121	160301	57	100.00	KOSDAQ		금속	N	N	N	N		N	9010	80	2	0.90	125992400	14089	137.36	8910	9010	8890	11600	6260	8930	8942.61	2.78	0	-12	8990	8960	8930	8900	8870	8945	8885	22	2670	500	6420	10	1	4400000	396	3.74	0.27	12	0.32	2410.00	33693.00	10960	20230405	-17.79	8590	20231103	4.89	10960	-17.79	20230405	8590	4.89	20231103	10960	-17.79	20230405	8590	4.89	20231103	0.74	N	012620	500	22 억		122535	N	N	0	N	00	N
59	20231121	150300	57	100.00	KOSDAQ		금속	N	N	N	N		N	8990	60	2	0.67	115102020	12879	125.56	8910	8990	8890	11600	6260	8930	8937.19	2.78	0	177	8990	8960	8930	8900	8870	8945	8885	22	2670	500	6420	10	1	4400000	396	3.73	0.27	12	0.29	2410.00	33693.00	10960	20230405	-17.97	8590	20231103	4.66	10960	-17.97	20230405	8590	4.66	20231103	10960	-17.97	20230405	8590	4.66	20231103	0.74	N	012620	500	22 억		122535	N	N	0	N	00	N
60	20231121	140257	57	100.00	KOSDAQ		금속	N	N	N	N		N	8910	-20	5	-0.22	53066970	5951	58.02	8910	8960	8890	11600	6260	8930	8917.32	2.78	0	185	8990	8960	8930	8900	8870	8945	8885	22	2670	500	6420	10	1	4400000	392	3.70	0.26	12	0.14	2410.00	33693.00	10960	20230405	-18.70	8590	20231103	3.73	10960	-18.70	20230405	8590	3.73	20231103	10960	-18.70	20230405	8590	3.73	20231103	0.74	N	012620	500	22 억		122535	N	N	0	N	00	N
61	20231121	130258	57	100.00	KOSDAQ		금속	N	N	N	N		N	8920	-10	5	-0.11	41038130	4599	44.84	8910	8960	8900	11600	6260	8930	8923.27	2.78	0	95	8990	8960	8930	8900	8870	8945	8885	22	2670	500	6420	10	1	4400000	392	3.70	0.26	12	0.10	2410.00	33693.00	10960	20230405	-18.61	8590	20231103	3.84	10960	-18.61	20230405	8590	3.84	20231103	10960	-18.61	20230405	8590	3.84	20231103	0.74	N	012620	500	22 억		122535	N	N	0	N	00	N
62	20231121	120257	57	100.00	KOSDAQ		금속	N	N	N	N		N	8930	0	3	0.00	36743820	4117	40.14	8910	8960	8900	11600	6260	8930	8924.90	2.78	0	90	8990	8960	8930	8900	8870	8945	8885	22	2670	500	6420	10	1	4400000	393	3.71	0.27	12	0.09	2410.00	33693.00	10960	20230405	-18.52	8590	20231103	3.96	10960	-18.52	20230405	8590	3.96	20231103	10960	-18.52	20230405	8590	3.96	20231103	0.74	N	012620	500	22 억		122535	N	N	0	N	00	N
63	20231121	110256	57	100.00	KOSDAQ		금속	N	N	N	N		N	8910	-20	5	-0.22	28781050	3225	31.44	8910	8960	8900	11600	6260	8930	8924.36	2.78	0	85	8990	8960	8930	8900	8870	8945	8885	22	2670	500	6420	10	1	4400000	392	3.70	0.26	12	0.07	2410.00	33693.00	10960	20230405	-18.70	8590	20231103	3.73	10960	-18.70	20230405	8590	3.73	20231103	10960	-18.70	20230405	8590	3.73	20231103	0.74	N	012620	500	22 억		122535	N	N	0	N	00	N
64	20231121	100252	57	100.00	KOSDAQ		금속	N	N	N	N		N	8930	0	3	0.00	19396800	2172	21.18	8910	8960	8910	11600	6260	8930	8930.39	2.78	0	27	8990	8960	8930	8900	8870	8945	8885	22	2670	500	6420	10	1	4400000	393	3.71	0.27	12	0.05	2410.00	33693.00	10960	20230405	-18.52	8590	20231103	3.96	10960	-18.52	20230405	8590	3.96	20231103	10960	-18.52	20230405	8590	3.96	20231103	0.74	N	012620	500	22 억		122535	N	N	0	N	00	N
65	20231121	090253	57	100.00	KOSDAQ		금속	N	N	N	N		N	8960	30	2	0.34	3508080	393	3.83	8910	8960	8910	11600	6260	8930	8926.41	2.78	0	-10	8990	8960	8930	8900	8870	8945	8885	22	2670	500	6420	10	1	4400000	394	3.72	0.27	12	0.01	2410.00	33693.00	10960	20230405	-18.25	8590	20231103	4.31	10960	-18.25	20230405	8590	4.31	20231103	10960	-18.25	20230405	8590	4.31	20231103	0.74	N	012620	500	22 억		122535	N	N	0	N	00	N
66	20231120	160254	57	100.00	KOSDAQ		금속	N	N	N	N		N	8930	-10	5	-0.11	91560540	10257	289.09	8950	8960	8900	11620	6260	8940	8926.64	2.78	0	503	8966	8952	8926	8912	8886	8960	8920	22	2680	500	6430	10	1	4400000	393	3.71	0.27	12	0.23	2410.00	33693.00	10960	20230405	-18.52	8590	20231103	3.96	10960	-18.52	20230405	8590	3.96	20231103	10960	-18.52	20230405	8590	3.96	20231103	0.74	N	012620	500	22 억		122221	N	N	0	N	00	N
67	20231120	150257	57	100.00	KOSDAQ		금속	N	N	N	N		N	8950	10	2	0.11	87406310	9792	275.99	8950	8960	8900	11620	6260	8940	8926.30	2.78	0	574	8966	8952	8926	8912	8886	8960	8920	22	2680	500	6430	10	1	4400000	394	3.71	0.27	12	0.22	2410.00	33693.00	10960	20230405	-18.34	8590	20231103	4.19	10960	-18.34	20230405	8590	4.19	20231103	10960	-18.34	20230405	8590	4.19	20231103	0.74	N	012620	500	22 억		122221	N	N	0	N	00	N
68	20231120	140257	57	100.00	KOSDAQ		금속	N	N	N	N		N	8950	10	2	0.11	55676460	6237	175.79	8950	8960	8900	11620	6260	8940	8926.80	2.78	0	480	8966	8952	8926	8912	8886	8960	8920	22	2680	500	6430	10	1	4400000	394	3.71	0.27	12	0.14	2410.00	33693.00	10960	20230405	-18.34	8590	20231103	4.19	10960	-18.34	20230405	8590	4.19	20231103	10960	-18.34	20230405	8590	4.19	20231103	0.74	N	012620	500	22 억		122221	N	N	0	N	00	N
69	20231120	130255	57	100.00	KOSDAQ		금속	N	N	N	N		N	8960	20	2	0.22	43742510	4901	138.13	8950	8960	8900	11620	6260	8940	8925.22	2.78	0	454	8966	8952	8926	8912	8886	8960	8920	22	2680	500	6430	10	1	4400000	394	3.72	0.27	12	0.11	2410.00	33693.00	10960	20230405	-18.25	8590	20231103	4.31	10960	-18.25	20230405	8590	4.31	20231103	10960	-18.25	20230405	8590	4.31	20231103	0.74	N	012620	500	22 억		122221	N	N	0	N	00	N
70	20231120	120254	57	100.00	KOSDAQ		금속	N	N	N	N		N	8940	0	3	0.00	37694440	4225	119.08	8950	8950	8900	11620	6260	8940	8921.76	2.78	0	254	8966	8952	8926	8912	8886	8960	8920	22	2680	500	6430	10	1	4400000	393	3.71	0.27	12	0.10	2410.00	33693.00	10960	20230405	-18.43	8590	20231103	4.07	10960	-18.43	20230405	8590	4.07	20231103	10960	-18.43	20230405	8590	4.07	20231103	0.74	N	012620	500	22 억		122221	N	N	0	N	00	N
71	20231120	110254	57	100.00	KOSDAQ		금속	N	N	N	N		N	8910	-30	5	-0.34	19456600	2181	61.47	8950	8950	8900	11620	6260	8940	8920.95	2.78	0	212	8966	8952	8926	8912	8886	8960	8920	22	2680	500	6430	10	1	4400000	392	3.70	0.26	12	0.05	2410.00	33693.00	10960	20230405	-18.70	8590	20231103	3.73	10960	-18.70	20230405	8590	3.73	20231103	10960	-18.70	20230405	8590	3.73	20231103	0.74	N	012620	500	22 억		122221	N	N	0	N	00	N
72	20231120	100254	57	100.00	KOSDAQ		금속	N	N	N	N		N	8930	-10	5	-0.11	9703250	1086	30.61	8950	8950	8920	11620	6260	8940	8934.85	2.78	0	190	8966	8952	8926	8912	8886	8960	8920	22	2680	500	6430	10	1	4400000	393	3.71	0.27	12	0.02	2410.00	33693.00	10960	20230405	-18.52	8590	20231103	3.96	10960	-18.52	20230405	8590	3.96	20231103	10960	-18.52	20230405	8590	3.96	20231103	0.74	N	012620	500	22 억		122221	N	N	0	N	00	N
73	20231120	090255	57	100.00	KOSDAQ		금속	N	N	N	N		N	8950	10	2	0.11	653350	73	2.06	8950	8950	8950	11620	6260	8940	8950.00	2.78	0	0	8966	8952	8926	8912	8886	8960	8920	22	2680	500	6430	10	1	4400000	394	3.71	0.27	12	0.00	2410.00	33693.00	10960	20230405	-18.34	8590	20231103	4.19	10960	-18.34	20230405	8590	4.19	20231103	10960	-18.34	20230405	8590	4.19	20231103	0.74	N	012620	500	22 억		122221	N	N	0	N	00	N
74	20231117	160300	57	100.00	KOSDAQ		금속	N	N	N	N		N	8940	20	2	0.22	31619160	3547	59.86	8920	8940	8900	11590	6250	8920	8914.34	2.78	0	-51	8986	8952	8926	8892	8866	8940	8880	22	2670	500	6420	10	1	4400000	393	3.71	0.27	12	0.08	2410.00	33693.00	10960	20230405	-18.43	8590	20231103	4.07	10960	-18.43	20230405	8590	4.07	20231103	10960	-18.43	20230405	8590	4.07	20231103	0.74	N	012620	500	22 억		122222	N	N	0	N	00	N
75	20231117	150302	57	100.00	KOSDAQ		금속	N	N	N	N		N	8930	10	2	0.11	29190320	3275	55.27	8920	8940	8900	11590	6250	8920	8913.07	2.78	0	-48	8986	8952	8926	8892	8866	8940	8880	22	2670	500	6420	10	1	4400000	393	3.71	0.27	12	0.07	2410.00	33693.00	10960	20230405	-18.52	8590	20231103	3.96	10960	-18.52	20230405	8590	3.96	20231103	10960	-18.52	20230405	8590	3.96	20231103	0.74	N	012620	500	22 억		122222	N	N	0	N	00	N
76	20231117	140301	57	100.00	KOSDAQ		금속	N	N	N	N		N	8930	10	2	0.11	28797410	3231	54.53	8920	8940	8900	11590	6250	8920	8912.85	2.78	0	-47	8986	8952	8926	8892	8866	8940	8880	22	2670	500	6420	10	1	4400000	393	3.71	0.27	12	0.07	2410.00	33693.00	10960	20230405	-18.52	8590	20231103	3.96	10960	-18.52	20230405	8590	3.96	20231103	10960	-18.52	20230405	8590	3.96	20231103	0.74	N	012620	500	22 억		122222	N	N	0	N	00	N
77	20231117	130300	57	100.00	KOSDAQ		금속	N	N	N	N		N	8920	0	3	0.00	20531570	2304	38.89	8920	8940	8900	11590	6250	8920	8911.27	2.78	0	-46	8986	8952	8926	8892	8866	8940	8880	22	2670	500	6420	10	1	4400000	392	3.70	0.26	12	0.05	2410.00	33693.00	10960	20230405	-18.61	8590	20231103	3.84	10960	-18.61	20230405	8590	3.84	20231103	10960	-18.61	20230405	8590	3.84	20231103	0.74	N	012620	500	22 억		122222	N	N	0	N	00	N
78	20231117	120301	57	100.00	KOSDAQ		금속	N	N	N	N		N	8920	0	3	0.00	15051180	1689	28.51	8920	8940	8900	11590	6250	8920	8911.30	2.78	0	-46	8986	8952	8926	8892	8866	8940	8880	22	2670	500	6420	10	1	4400000	392	3.70	0.26	12	0.04	2410.00	33693.00	10960	20230405	-18.61	8590	20231103	3.84	10960	-18.61	20230405	8590	3.84	20231103	10960	-18.61	20230405	8590	3.84	20231103	0.74	N	012620	500	22 억		122222	N	N	0	N	00	N
79	20231117	110301	57	100.00	KOSDAQ		금속	N	N	N	N		N	8920	0	3	0.00	12539990	1407	23.75	8920	8940	8900	11590	6250	8920	8912.57	2.78	0	-46	8986	8952	8926	8892	8866	8940	8880	22	2670	500	6420	10	1	4400000	392	3.70	0.26	12	0.03	2410.00	33693.00	10960	20230405	-18.61	8590	20231103	3.84	10960	-18.61	20230405	8590	3.84	20231103	10960	-18.61	20230405	8590	3.84	20231103	0.74	N	012620	500	22 억		122222	N	N	0	N	00	N
80	20231117	100301	57	100.00	KOSDAQ		금속	N	N	N	N		N	8900	-20	5	-0.22	10838390	1216	20.52	8920	8940	8900	11590	6250	8920	8913.15	2.78	0	4	8986	8952	8926	8892	8866	8940	8880	22	2670	500	6420	10	1	4400000	392	3.69	0.26	12	0.03	2410.00	33693.00	10960	20230405	-18.80	8590	20231103	3.61	10960	-18.80	20230405	8590	3.61	20231103	10960	-18.80	20230405	8590	3.61	20231103	0.74	N	012620	500	22 억		122222	N	N	0	N	00	N
81	20231117	090301	57	100.00	KOSDAQ		금속	N	N	N	N		N	8920	0	3	0.00	2444080	274	4.62	8920	8920	8920	11590	6250	8920	8920.00	2.78	0	0	8986	8952	8926	8892	8866	8940	8880	22	2670	500	6420	10	1	4400000	392	3.70	0.26	12	0.01	2410.00	33693.00	10960	20230405	-18.61	8590	20231103	3.84	10960	-18.61	20230405	8590	3.84	20231103	10960	-18.61	20230405	8590	3.84	20231103	0.74	N	012620	500	22 억		122222	N	N	0	N	00	N
82	20231116	160300	57	100.00	KOSDAQ		금속	N	N	N	N		N	8900	-20	5	-0.22	51455730	5766	27.85	8940	8960	8900	11590	6250	8920	8923.99	2.77	0	175	9040	8980	8940	8880	8840	8960	8860	22	2670	500	6420	10	1	4400000	392	3.69	0.26	12	0.13	2410.00	33693.00	10960	20230405	-18.80	8590	20231103	3.61	10960	-18.80	20230405	8590	3.61	20231103	10960	-18.80	20230405	8590	3.61	20231103	0.75	N	012620	500	22 억		122016	N	N	0	N	00	N
83	20231116	150300	57	100.00	KOSDAQ		금속	N	N	N	N		N	8920	0	3	0.00	39968670	4477	21.62	8940	8960	8900	11590	6250	8920	8927.56	2.77	0	128	9040	8980	8940	8880	8840	8960	8860	22	2670	500	6420	10	1	4400000	392	3.70	0.26	12	0.10	2410.00	33693.00	10960	20230405	-18.61	8590	20231103	3.84	10960	-18.61	20230405	8590	3.84	20231103	10960	-18.61	20230405	8590	3.84	20231103	0.75	N	012620	500	22 억		122016	N	N	0	N	00	N
84	20231116	140256	57	100.00	KOSDAQ		금속	N	N	N	N		N	8920	0	3	0.00	34518350	3866	18.67	8940	8960	8900	11590	6250	8920	8928.70	2.77	0	-27	9040	8980	8940	8880	8840	8960	8860	22	2670	500	6420	10	1	4400000	392	3.70	0.26	12	0.09	2410.00	33693.00	10960	20230405	-18.61	8590	20231103	3.84	10960	-18.61	20230405	8590	3.84	20231103	10960	-18.61	20230405	8590	3.84	20231103	0.75	N	012620	500	22 억		122016	N	N	0	N	00	N
85	20231116	130300	57	100.00	KOSDAQ		금속	N	N	N	N		N	8910	-10	5	-0.11	33947920	3802	18.36	8940	8960	8900	11590	6250	8920	8928.96	2.77	0	-29	9040	8980	8940	8880	8840	8960	8860	22	2670	500	6420	10	1	4400000	392	3.70	0.26	12	0.09	2410.00	33693.00	10960	20230405	-18.70	8590	20231103	3.73	10960	-18.70	20230405	8590	3.73	20231103	10960	-18.70	20230405	8590	3.73	20231103	0.75	N	012620	500	22 억		122016	N	N	0	N	00	N
86	20231116	120300	57	100.00	KOSDAQ		금속	N	N	N	N		N	8910	-10	5	-0.11	30954990	3466	16.74	8940	8960	8900	11590	6250	8920	8931.04	2.77	0	10	9040	8980	8940	8880	8840	8960	8860	22	2670	500	6420	10	1	4400000	392	3.70	0.26	12	0.08	2410.00	33693.00	10960	20230405	-18.70	8590	20231103	3.73	10960	-18.70	20230405	8590	3.73	20231103	10960	-18.70	20230405	8590	3.73	20231103	0.75	N	012620	500	22 억		122016	N	N	0	N	00	N
87	20231116	110258	57	100.00	KOSDAQ		금속	N	N	N	N		N	8940	20	2	0.22	27132800	3037	14.67	8940	8960	8910	11590	6250	8920	8934.08	2.77	0	-3	9040	8980	8940	8880	8840	8960	8860	22	2670	500	6420	10	1	4400000	393	3.71	0.27	12	0.07	2410.00	33693.00	10960	20230405	-18.43	8590	20231103	4.07	10960	-18.43	20230405	8590	4.07	20231103	10960	-18.43	20230405	8590	4.07	20231103	0.75	N	012620	500	22 억		122016	N	N	0	N	00	N
88	20231116	100257	57	100.00	KOSDAQ		금속	N	N	N	N		N	8940	20	2	0.22	8734380	977	4.72	8940	8940	8940	11590	6250	8920	8940.00	2.77	0	-34	9040	8980	8940	8880	8840	8960	8860	22	2670	500	6420	10	1	4400000	393	3.71	0.27	12	0.02	2410.00	33693.00	10960	20230405	-18.43	8590	20231103	4.07	10960	-18.43	20230405	8590	4.07	20231103	10960	-18.43	20230405	8590	4.07	20231103	0.75	N	012620	500	22 억		122016	N	N	0	N	00	N
89	20231116	090256	57	100.00	KOSDAQ		금속	N	N	N	N		N	8920	0	3	0.00	0	0	0.00	0	0	0	11590	6250	8920	0.00	2.77	0	0	9040	8980	8940	8880	8840	8960	8860	22	2670	500	6420	10	1	4400000	392	3.70	0.26	12	0.00	2410.00	33693.00	10960	20230405	-18.61	8590	20231103	3.84	10960	-18.61	20230405	8590	3.84	20231103	10960	-18.61	20230405	8590	3.84	20231103	0.75	N	012620	500	22 억		122016	N	N	0	N	00	N
90	20231115	160245	57	100.00	KOSDAQ		금속	N	N	N	N		N	8920	10	2	0.11	185074850	20698	359.34	8950	9000	8900	11580	6240	8910	8941.73	2.75	0	1011	8956	8932	8886	8862	8816	8945	8875	22	2670	500	6410	10	1	4400000	392	3.70	0.26	12	0.47	2410.00	33693.00	10960	20230405	-18.61	8590	20231103	3.84	10960	-18.61	20230405	8590	3.84	20231103	10960	-18.61	20230405	8590	3.84	20231103	0.75	N	012620	500	22 억		120900	N	N	0	N	00	N
91	20231115	150301	57	100.00	KOSDAQ		금속	N	N	N	N		N	8950	40	2	0.45	171963520	19233	333.91	8950	9000	8900	11580	6240	8910	8941.07	2.75	0	654	8956	8932	8886	8862	8816	8945	8875	22	2670	500	6410	10	1	4400000	394	3.71	0.27	12	0.44	2410.00	33693.00	10960	20230405	-18.34	8590	20231103	4.19	10960	-18.34	20230405	8590	4.19	20231103	10960	-18.34	20230405	8590	4.19	20231103	0.75	N	012620	500	22 억		120900	N	N	0	N	00	N
92	20231115	140303	57	100.00	KOSDAQ		금속	N	N	N	N		N	8960	50	2	0.56	167359080	18719	324.98	8950	9000	8900	11580	6240	8910	8940.60	2.75	0	686	8956	8932	8886	8862	8816	8945	8875	22	2670	500	6410	10	1	4400000	394	3.72	0.27	12	0.43	2410.00	33693.00	10960	20230405	-18.25	8590	20231103	4.31	10960	-18.25	20230405	8590	4.31	20231103	10960	-18.25	20230405	8590	4.31	20231103	0.75	N	012620	500	22 억		120900	N	N	0	N	00	N
93	20231115	130303	57	100.00	KOSDAQ		금속	N	N	N	N		N	9000	90	2	1.01	160454890	17951	311.65	8950	9000	8900	11580	6240	8910	8938.49	2.75	0	629	8956	8932	8886	8862	8816	8945	8875	22	2670	500	6410	10	1	4400000	396	3.73	0.27	12	0.41	2410.00	33693.00	10960	20230405	-17.88	8590	20231103	4.77	10960	-17.88	20230405	8590	4.77	20231103	10960	-17.88	20230405	8590	4.77	20231103	0.75	N	012620	500	22 억		120900	N	N	0	N	00	N
94	20231115	120304	57	100.00	KOSDAQ		금속	N	N	N	N		N	8950	40	2	0.45	132602200	14846	257.74	8950	8980	8900	11580	6240	8910	8931.85	2.75	0	461	8956	8932	8886	8862	8816	8945	8875	22	2670	500	6410	10	1	4400000	394	3.71	0.27	12	0.34	2410.00	33693.00	10960	20230405	-18.34	8590	20231103	4.19	10960	-18.34	20230405	8590	4.19	20231103	10960	-18.34	20230405	8590	4.19	20231103	0.75	N	012620	500	22 억		120900	N	N	0	N	00	N
95	20231115	110306	57	100.00	KOSDAQ		금속	N	N	N	N		N	8900	-10	5	-0.11	90504970	10137	175.99	8950	8980	8900	11580	6240	8910	8928.18	2.75	0	465	8956	8932	8886	8862	8816	8945	8875	22	2670	500	6410	10	1	4400000	392	3.69	0.26	12	0.23	2410.00	33693.00	10960	20230405	-18.80	8590	20231103	3.61	10960	-18.80	20230405	8590	3.61	20231103	10960	-18.80	20230405	8590	3.61	20231103	0.75	N	012620	500	22 억		120900	N	N	0	N	00	N
96	20231115	100302	57	100.00	KOSDAQ		금속	N	N	N	N		N	8950	40	2	0.45	20813830	2324	40.35	8950	8980	8950	11580	6240	8910	8956.04	2.75	0	283	8956	8932	8886	8862	8816	8945	8875	22	2670	500	6410	10	1	4400000	394	3.71	0.27	12	0.05	2410.00	33693.00	10960	20230405	-18.34	8590	20231103	4.19	10960	-18.34	20230405	8590	4.19	20231103	10960	-18.34	20230405	8590	4.19	20231103	0.75	N	012620	500	22 억		120900	N	N	0	N	00	N
97	20231115	090300	57	100.00	KOSDAQ		금속	N	N	N	N		N	8970	60	2	0.67	7135920	797	13.84	8950	8970	8950	11580	6240	8910	8953.48	2.75	0	25	8956	8932	8886	8862	8816	8945	8875	22	2670	500	6410	10	1	4400000	395	3.72	0.27	12	0.02	2410.00	33693.00	10960	20230405	-18.16	8590	20231103	4.42	10960	-18.16	20230405	8590	4.42	20231103	10960	-18.16	20230405	8590	4.42	20231103	0.75	N	012620	500	22 억		120900	N	N	0	N	00	N
98	20231114	160259	57	100.00	KOSDAQ		금속	N	N	N	N		N	8910	40	2	0.45	51098780	5760	96.22	8870	8910	8840	11530	6210	8870	8871.32	2.74	0	415	9023	8946	8893	8816	8763	8920	8790	22	2660	500	6380	10	1	4400000	392	3.70	0.26	12	0.13	2410.00	33693.00	10960	20230405	-18.70	8590	20231103	3.73	10960	-18.70	20230405	8590	3.73	20231103	10960	-18.70	20230405	8590	3.73	20231103	0.76	N	012620	500	22 억		120484	N	N	0	N	00	N
99	20231114	150258	57	100.00	KOSDAQ		금속	N	N	N	N		N	8890	20	2	0.23	49265690	5554	92.78	8870	8910	8840	11530	6210	8870	8870.31	2.74	0	374	9023	8946	8893	8816	8763	8920	8790	22	2660	500	6380	10	1	4400000	391	3.69	0.26	12	0.13	2410.00	33693.00	10960	20230405	-18.89	8590	20231103	3.49	10960	-18.89	20230405	8590	3.49	20231103	10960	-18.89	20230405	8590	3.49	20231103	0.76	N	012620	500	22 억		120484	N	N	0	N	00	N
100	20231114	140259	57	100.00	KOSDAQ		금속	N	N	N	N		N	8870	0	3	0.00	41669330	4699	78.50	8870	8910	8840	11530	6210	8870	8867.70	2.74	0	376	9023	8946	8893	8816	8763	8920	8790	22	2660	500	6380	10	1	4400000	390	3.68	0.26	12	0.11	2410.00	33693.00	10960	20230405	-19.07	8590	20231103	3.26	10960	-19.07	20230405	8590	3.26	20231103	10960	-19.07	20230405	8590	3.26	20231103	0.76	N	012620	500	22 억		120484	N	N	0	N	00	N
101	20231114	130300	57	100.00	KOSDAQ		금속	N	N	N	N		N	8870	0	3	0.00	39176980	4418	73.81	8870	8910	8840	11530	6210	8870	8867.58	2.74	0	365	9023	8946	8893	8816	8763	8920	8790	22	2660	500	6380	10	1	4400000	390	3.68	0.26	12	0.10	2410.00	33693.00	10960	20230405	-19.07	8590	20231103	3.26	10960	-19.07	20230405	8590	3.26	20231103	10960	-19.07	20230405	8590	3.26	20231103	0.76	N	012620	500	22 억		120484	N	N	0	N	00	N
102	20231114	120258	57	100.00	KOSDAQ		금속	N	N	N	N		N	8840	-30	5	-0.34	29444380	3320	55.46	8870	8910	8840	11530	6210	8870	8868.79	2.74	0	326	9023	8946	8893	8816	8763	8920	8790	22	2660	500	6380	10	1	4400000	389	3.67	0.26	12	0.08	2410.00	33693.00	10960	20230405	-19.34	8590	20231103	2.91	10960	-19.34	20230405	8590	2.91	20231103	10960	-19.34	20230405	8590	2.91	20231103	0.76	N	012620	500	22 억		120484	N	N	0	N	00	N
103	20231114	110302	57	100.00	KOSDAQ		금속	N	N	N	N		N	8870	0	3	0.00	14891770	1676	28.00	8870	8910	8870	11530	6210	8870	8885.30	2.74	0	305	9023	8946	8893	8816	8763	8920	8790	22	2660	500	6380	10	1	4400000	390	3.68	0.26	12	0.04	2410.00	33693.00	10960	20230405	-19.07	8590	20231103	3.26	10960	-19.07	20230405	8590	3.26	20231103	10960	-19.07	20230405	8590	3.26	20231103	0.76	N	012620	500	22 억		120484	N	N	0	N	00	N
104	20231114	100300	57	100.00	KOSDAQ		금속	N	N	N	N		N	8910	40	2	0.45	10259270	1154	19.28	8870	8910	8870	11530	6210	8870	8890.18	2.74	0	248	9023	8946	8893	8816	8763	8920	8790	22	2660	500	6380	10	1	4400000	392	3.70	0.26	12	0.03	2410.00	33693.00	10960	20230405	-18.70	8590	20231103	3.73	10960	-18.70	20230405	8590	3.73	20231103	10960	-18.70	20230405	8590	3.73	20231103	0.76	N	012620	500	22 억		120484	N	N	0	N	00	N
105	20231114	090258	57	100.00	KOSDAQ		금속	N	N	N	N		N	8880	10	2	0.11	2830530	319	5.33	8870	8880	8870	11530	6210	8870	8873.13	2.74	0	29	9023	8946	8893	8816	8763	8920	8790	22	2660	500	6380	10	1	4400000	391	3.68	0.26	12	0.01	2410.00	33693.00	10960	20230405	-18.98	8590	20231103	3.38	10960	-18.98	20230405	8590	3.38	20231103	10960	-18.98	20230405	8590	3.38	20231103	0.76	N	012620	500	22 억		120484	N	N	0	N	00	N
106	20231113	160256	57	100.00	KOSDAQ		금속	N	N	N	N		N	8870	-80	5	-0.89	53212400	5986	83.42	8940	8970	8840	11630	6270	8950	8889.30	2.73	0	415	9056	9002	8956	8902	8856	8980	8880	22	2680	500	6440	10	1	4400000	390	3.68	0.26	12	0.14	2410.00	33693.00	10960	20230405	-19.07	8590	20231103	3.26	10960	-19.07	20230405	8590	3.26	20231103	10960	-19.07	20230405	8590	3.26	20231103	0.77	N	012620	500	22 억		120066	N	N	0	N	00	N
107	20231113	150256	57	100.00	KOSDAQ		금속	N	N	N	N		N	8870	-80	5	-0.89	49414090	5558	77.45	8940	8970	8840	11630	6270	8950	8890.44	2.73	0	428	9056	9002	8956	8902	8856	8980	8880	22	2680	500	6440	10	1	4400000	390	3.68	0.26	12	0.13	2410.00	33693.00	10960	20230405	-19.07	8590	20231103	3.26	10960	-19.07	20230405	8590	3.26	20231103	10960	-19.07	20230405	8590	3.26	20231103	0.77	N	012620	500	22 억		120066	N	N	0	N	00	N
108	20231113	140254	57	100.00	KOSDAQ		금속	N	N	N	N		N	8860	-90	5	-1.01	38381030	4315	60.13	8940	8970	8840	11630	6270	8950	8894.57	2.73	0	396	9056	9002	8956	8902	8856	8980	8880	22	2680	500	6440	10	1	4400000	390	3.68	0.26	12	0.10	2410.00	33693.00	10960	20230405	-19.16	8590	20231103	3.14	10960	-19.16	20230405	8590	3.14	20231103	10960	-19.16	20230405	8590	3.14	20231103	0.77	N	012620	500	22 억		120066	N	N	0	N	00	N
109	20231113	130254	57	100.00	KOSDAQ		금속	N	N	N	N		N	8840	-110	5	-1.23	34317990	3856	53.73	8940	8970	8840	11630	6270	8950	8899.67	2.73	0	398	9056	9002	8956	8902	8856	8980	8880	22	2680	500	6440	10	1	4400000	389	3.67	0.26	12	0.09	2410.00	33693.00	10960	20230405	-19.34	8590	20231103	2.91	10960	-19.34	20230405	8590	2.91	20231103	10960	-19.34	20230405	8590	2.91	20231103	0.77	N	012620	500	22 억		120066	N	N	0	N	00	N
110	20231113	120254	57	100.00	KOSDAQ		금속	N	N	N	N		N	8880	-70	5	-0.78	24951670	2798	38.99	8940	8970	8860	11630	6270	8950	8917.48	2.73	0	399	9056	9002	8956	8902	8856	8980	8880	22	2680	500	6440	10	1	4400000	391	3.68	0.26	12	0.06	2410.00	33693.00	10960	20230405	-18.98	8590	20231103	3.38	10960	-18.98	20230405	8590	3.38	20231103	10960	-18.98	20230405	8590	3.38	20231103	0.77	N	012620	500	22 억		120066	N	N	0	N	00	N
111	20231113	110253	57	100.00	KOSDAQ		금속	N	N	N	N		N	8890	-60	5	-0.67	20485070	2295	31.98	8940	8970	8860	11630	6270	8950	8925.78	2.73	0	381	9056	9002	8956	8902	8856	8980	8880	22	2680	500	6440	10	1	4400000	391	3.69	0.26	12	0.05	2410.00	33693.00	10960	20230405	-18.89	8590	20231103	3.49	10960	-18.89	20230405	8590	3.49	20231103	10960	-18.89	20230405	8590	3.49	20231103	0.77	N	012620	500	22 억		120066	N	N	0	N	00	N
112	20231113	100253	57	100.00	KOSDAQ		금속	N	N	N	N		N	8920	-30	5	-0.34	15374740	1721	23.98	8940	8970	8860	11630	6270	8950	8933.44	2.73	0	305	9056	9002	8956	8902	8856	8980	8880	22	2680	500	6440	10	1	4400000	392	3.70	0.26	12	0.04	2410.00	33693.00	10960	20230405	-18.61	8590	20231103	3.84	10960	-18.61	20230405	8590	3.84	20231103	10960	-18.61	20230405	8590	3.84	20231103	0.77	N	012620	500	22 억		120066	N	N	0	N	00	N
113	20231113	090255	57	100.00	KOSDAQ		금속	N	N	N	N		N	8960	10	2	0.11	4464300	499	6.95	8940	8960	8940	11630	6270	8950	8946.37	2.73	0	202	9056	9002	8956	8902	8856	8980	8880	22	2680	500	6440	10	1	4400000	394	3.72	0.27	12	0.01	2410.00	33693.00	10960	20230405	-18.25	8590	20231103	4.31	10960	-18.25	20230405	8590	4.31	20231103	10960	-18.25	20230405	8590	4.31	20231103	0.77	N	012620	500	22 억		120066	N	N	0	N	00	N
114	20231110	160255	57	100.00	KOSDAQ		금속	N	N	N	N		N	8950	-60	5	-0.67	64220230	7176	124.22	8990	9010	8910	11710	6310	9010	8949.31	2.72	0	541	9096	9052	9006	8962	8916	9055	8965	22	2700	500	6480	10	1	4400000	394	3.71	0.27	12	0.16	2410.00	33693.00	10960	20230405	-18.34	8590	20231103	4.19	10960	-18.34	20230405	8590	4.19	20231103	10960	-18.34	20230405	8590	4.19	20231103	0.77	N	012620	500	22 억		119522	N	N	0	N	00	N
115	20231110	150258	57	100.00	KOSDAQ		금속	N	N	N	N		N	8930	-80	5	-0.89	59904800	6693	115.86	8990	9010	8910	11710	6310	9010	8950.37	2.72	0	482	9096	9052	9006	8962	8916	9055	8965	22	2700	500	6480	10	1	4400000	393	3.71	0.27	12	0.15	2410.00	33693.00	10960	20230405	-18.52	8590	20231103	3.96	10960	-18.52	20230405	8590	3.96	20231103	10960	-18.52	20230405	8590	3.96	20231103	0.77	N	012620	500	22 억		119522	N	N	0	N	00	N
116	20231110	140257	57	100.00	KOSDAQ		금속	N	N	N	N		N	8920	-90	5	-1.00	50508760	5641	97.65	8990	9010	8910	11710	6310	9010	8953.87	2.72	0	402	9096	9052	9006	8962	8916	9055	8965	22	2700	500	6480	10	1	4400000	392	3.70	0.26	12	0.13	2410.00	33693.00	10960	20230405	-18.61	8590	20231103	3.84	10960	-18.61	20230405	8590	3.84	20231103	10960	-18.61	20230405	8590	3.84	20231103	0.77	N	012620	500	22 억		119522	N	N	0	N	00	N
117	20231110	130258	57	100.00	KOSDAQ		금속	N	N	N	N		N	8960	-50	5	-0.55	38886880	4340	75.13	8990	9010	8940	11710	6310	9010	8960.11	2.72	0	76	9096	9052	9006	8962	8916	9055	8965	22	2700	500	6480	10	1	4400000	394	3.72	0.27	12	0.10	2410.00	33693.00	10960	20230405	-18.25	8590	20231103	4.31	10960	-18.25	20230405	8590	4.31	20231103	10960	-18.25	20230405	8590	4.31	20231103	0.77	N	012620	500	22 억		119522	N	N	0	N	00	N
118	20231110	120256	57	100.00	KOSDAQ		금속	N	N	N	N		N	8950	-60	5	-0.67	36908220	4119	71.30	8990	9010	8940	11710	6310	9010	8960.48	2.72	0	76	9096	9052	9006	8962	8916	9055	8965	22	2700	500	6480	10	1	4400000	394	3.71	0.27	12	0.09	2410.00	33693.00	10960	20230405	-18.34	8590	20231103	4.19	10960	-18.34	20230405	8590	4.19	20231103	10960	-18.34	20230405	8590	4.19	20231103	0.77	N	012620	500	22 억		119522	N	N	0	N	00	N
119	20231110	110255	57	100.00	KOSDAQ		금속	N	N	N	N		N	8970	-40	5	-0.44	32518160	3629	62.82	8990	9010	8940	11710	6310	9010	8960.64	2.72	0	80	9096	9052	9006	8962	8916	9055	8965	22	2700	500	6480	10	1	4400000	395	3.72	0.27	12	0.08	2410.00	33693.00	10960	20230405	-18.16	8590	20231103	4.42	10960	-18.16	20230405	8590	4.42	20231103	10960	-18.16	20230405	8590	4.42	20231103	0.77	N	012620	500	22 억		119522	N	N	0	N	00	N
120	20231110	100257	57	100.00	KOSDAQ		금속	N	N	N	N		N	8950	-60	5	-0.67	30689430	3425	59.29	8990	9010	8940	11710	6310	9010	8960.42	2.72	0	76	9096	9052	9006	8962	8916	9055	8965	22	2700	500	6480	10	1	4400000	394	3.71	0.27	12	0.08	2410.00	33693.00	10960	20230405	-18.34	8590	20231103	4.19	10960	-18.34	20230405	8590	4.19	20231103	10960	-18.34	20230405	8590	4.19	20231103	0.77	N	012620	500	22 억		119522	N	N	0	N	00	N
121	20231110	090253	57	100.00	KOSDAQ		금속	N	N	N	N		N	8990	-20	5	-0.22	287680	32	0.55	8990	8990	8990	11710	6310	9010	8990.00	2.72	0	0	9096	9052	9006	8962	8916	9055	8965	22	2700	500	6480	10	1	4400000	396	3.73	0.27	12	0.00	2410.00	33693.00	10960	20230405	-17.97	8590	20231103	4.66	10960	-17.97	20230405	8590	4.66	20231103	10960	-17.97	20230405	8590	4.66	20231103	0.77	N	012620	500	22 억		119522	N	N	0	N	00	N
122	20231109	160250	57	100.00	KOSDAQ		금속	N	N	N	N		N	9010	0	3	0.00	51958350	5771	72.92	9010	9050	8960	11710	6310	9010	9003.33	2.70	0	554	9236	9122	9066	8952	8896	9095	8925	22	2700	500	6480	10	1	4400000	396	3.74	0.27	12	0.13	2410.00	33693.00	10960	20230405	-17.79	8590	20231103	4.89	10960	-17.79	20230405	8590	4.89	20231103	10960	-17.79	20230405	8590	4.89	20231103	0.77	N	012620	500	22 억		118958	N	N	0	N	00	N
123	20231109	150252	57	100.00	KOSDAQ		금속	N	N	N	N		N	9010	0	3	0.00	50687750	5630	71.14	9010	9050	8960	11710	6310	9010	9003.13	2.70	0	467	9236	9122	9066	8952	8896	9095	8925	22	2700	500	6480	10	1	4400000	396	3.74	0.27	12	0.13	2410.00	33693.00	10960	20230405	-17.79	8590	20231103	4.89	10960	-17.79	20230405	8590	4.89	20231103	10960	-17.79	20230405	8590	4.89	20231103	0.77	N	012620	500	22 억		118958	N	N	0	N	00	N
124	20231109	140250	57	100.00	KOSDAQ		금속	N	N	N	N		N	9020	10	2	0.11	48120640	5345	67.54	9010	9050	8960	11710	6310	9010	9002.90	2.70	0	436	9236	9122	9066	8952	8896	9095	8925	22	2700	500	6480	10	1	4400000	397	3.74	0.27	12	0.12	2410.00	33693.00	10960	20230405	-17.70	8590	20231103	5.01	10960	-17.70	20230405	8590	5.01	20231103	10960	-17.70	20230405	8590	5.01	20231103	0.77	N	012620	500	22 억		118958	N	N	0	N	00	N
125	20231109	130251	57	100.00	KOSDAQ		금속	N	N	N	N		N	9020	10	2	0.11	47146680	5237	66.17	9010	9050	8960	11710	6310	9010	9002.59	2.70	0	436	9236	9122	9066	8952	8896	9095	8925	22	2700	500	6480	10	1	4400000	397	3.74	0.27	12	0.12	2410.00	33693.00	10960	20230405	-17.70	8590	20231103	5.01	10960	-17.70	20230405	8590	5.01	20231103	10960	-17.70	20230405	8590	5.01	20231103	0.77	N	012620	500	22 억		118958	N	N	0	N	00	N
126	20231109	120252	57	100.00	KOSDAQ		금속	N	N	N	N		N	9010	0	3	0.00	46155480	5127	64.78	9010	9050	8960	11710	6310	9010	9002.41	2.70	0	433	9236	9122	9066	8952	8896	9095	8925	22	2700	500	6480	10	1	4400000	396	3.74	0.27	12	0.12	2410.00	33693.00	10960	20230405	-17.79	8590	20231103	4.89	10960	-17.79	20230405	8590	4.89	20231103	10960	-17.79	20230405	8590	4.89	20231103	0.77	N	012620	500	22 억		118958	N	N	0	N	00	N
127	20231109	110252	57	100.00	KOSDAQ		금속	N	N	N	N		N	9040	30	2	0.33	39452270	4385	55.41	9010	9040	8960	11710	6310	9010	8997.05	2.70	0	399	9236	9122	9066	8952	8896	9095	8925	22	2700	500	6480	10	1	4400000	398	3.75	0.27	12	0.10	2410.00	33693.00	10960	20230405	-17.52	8590	20231103	5.24	10960	-17.52	20230405	8590	5.24	20231103	10960	-17.52	20230405	8590	5.24	20231103	0.77	N	012620	500	22 억		118958	N	N	0	N	00	N
128	20231109	100249	57	100.00	KOSDAQ		금속	N	N	N	N		N	8970	-40	5	-0.44	23365640	2596	32.80	9010	9030	8960	11710	6310	9010	9000.57	2.70	0	290	9236	9122	9066	8952	8896	9095	8925	22	2700	500	6480	10	1	4400000	395	3.72	0.27	12	0.06	2410.00	33693.00	10960	20230405	-18.16	8590	20231103	4.42	10960	-18.16	20230405	8590	4.42	20231103	10960	-18.16	20230405	8590	4.42	20231103	0.77	N	012620	500	22 억		118958	N	N	0	N	00	N
129	20231109	090250	57	100.00	KOSDAQ		금속	N	N	N	N		N	9030	20	2	0.22	15229010	1690	21.35	9010	9030	9010	11710	6310	9010	9011.26	2.70	0	41	9236	9122	9066	8952	8896	9095	8925	22	2700	500	6480	10	1	4400000	397	3.75	0.27	12	0.04	2410.00	33693.00	10960	20230405	-17.61	8590	20231103	5.12	10960	-17.61	20230405	8590	5.12	20231103	10960	-17.61	20230405	8590	5.12	20231103	0.77	N	012620	500	22 억		118958	N	N	0	N	00	N
130	20231108	160249	57	100.00	KOSDAQ		금속	N	N	N	N		N	9010	-130	5	-1.42	71865350	7891	149.96	9140	9180	9010	11880	6400	9140	9107.26	2.70	0	222	9226	9182	9146	9102	9066	9165	9085	22	2740	500	6580	10	1	4400000	396	3.74	0.27	12	0.18	2410.00	33693.00	10960	20230405	-17.79	8590	20231103	4.89	10960	-17.79	20230405	8590	4.89	20231103	10960	-17.79	20230405	8590	4.89	20231103	0.77	N	012620	500	22 억		118784	N	N	0	N	00	N
131	20231108	150251	57	100.00	KOSDAQ		금속	N	N	N	N		N	9040	-100	5	-1.09	65453610	7180	136.45	9140	9180	9040	11880	6400	9140	9116.10	2.70	0	165	9226	9182	9146	9102	9066	9165	9085	22	2740	500	6580	10	1	4400000	398	3.75	0.27	12	0.16	2410.00	33693.00	10960	20230405	-17.52	8590	20231103	5.24	10960	-17.52	20230405	8590	5.24	20231103	10960	-17.52	20230405	8590	5.24	20231103	0.77	N	012620	500	22 억		118784	N	N	0	N	00	N
132	20231108	140249	57	100.00	KOSDAQ		금속	N	N	N	N		N	9110	-30	5	-0.33	48151420	5273	100.21	9140	9180	9100	11880	6400	9140	9131.69	2.70	0	163	9226	9182	9146	9102	9066	9165	9085	22	2740	500	6580	10	1	4400000	401	3.78	0.27	12	0.12	2410.00	33693.00	10960	20230405	-16.88	8590	20231103	6.05	10960	-16.88	20230405	8590	6.05	20231103	10960	-16.88	20230405	8590	6.05	20231103	0.77	N	012620	500	22 억		118784	N	N	0	N	00	N
133	20231108	130250	57	100.00	KOSDAQ		금속	N	N	N	N		N	9100	-40	5	-0.44	47942010	5250	99.77	9140	9180	9100	11880	6400	9140	9131.81	2.70	0	163	9226	9182	9146	9102	9066	9165	9085	22	2740	500	6580	10	1	4400000	400	3.78	0.27	12	0.12	2410.00	33693.00	10960	20230405	-16.97	8590	20231103	5.94	10960	-16.97	20230405	8590	5.94	20231103	10960	-16.97	20230405	8590	5.94	20231103	0.77	N	012620	500	22 억		118784	N	N	0	N	00	N
134	20231108	120251	57	100.00	KOSDAQ		금속	N	N	N	N		N	9110	-30	5	-0.33	45939140	5030	95.59	9140	9180	9100	11880	6400	9140	9133.03	2.70	0	163	9226	9182	9146	9102	9066	9165	9085	22	2740	500	6580	10	1	4400000	401	3.78	0.27	12	0.11	2410.00	33693.00	10960	20230405	-16.88	8590	20231103	6.05	10960	-16.88	20230405	8590	6.05	20231103	10960	-16.88	20230405	8590	6.05	20231103	0.77	N	012620	500	22 억		118784	N	N	0	N	00	N
135	20231108	110249	57	100.00	KOSDAQ		금속	N	N	N	N		N	9140	0	3	0.00	34653280	3791	72.04	9140	9180	9130	11880	6400	9140	9140.93	2.70	0	143	9226	9182	9146	9102	9066	9165	9085	22	2740	500	6580	10	1	4400000	402	3.79	0.27	12	0.09	2410.00	33693.00	10960	20230405	-16.61	8590	20231103	6.40	10960	-16.61	20230405	8590	6.40	20231103	10960	-16.61	20230405	8590	6.40	20231103	0.77	N	012620	500	22 억		118784	N	N	0	N	00	N
136	20231108	100249	57	100.00	KOSDAQ		금속	N	N	N	N		N	9140	0	3	0.00	33291420	3642	69.21	9140	9180	9130	11880	6400	9140	9140.97	2.70	0	143	9226	9182	9146	9102	9066	9165	9085	22	2740	500	6580	10	1	4400000	402	3.79	0.27	12	0.08	2410.00	33693.00	10960	20230405	-16.61	8590	20231103	6.40	10960	-16.61	20230405	8590	6.40	20231103	10960	-16.61	20230405	8590	6.40	20231103	0.77	N	012620	500	22 억		118784	N	N	0	N	00	N
137	20231108	090248	57	100.00	KOSDAQ		금속	N	N	N	N		N	9180	40	2	0.44	14825120	1622	30.82	9140	9180	9140	11880	6400	9140	9140.02	2.70	0	48	9226	9182	9146	9102	9066	9165	9085	22	2740	500	6580	10	1	4400000	404	3.81	0.27	12	0.04	2410.00	33693.00	10960	20230405	-16.24	8590	20231103	6.87	10960	-16.24	20230405	8590	6.87	20231103	10960	-16.24	20230405	8590	6.87	20231103	0.77	N	012620	500	22 억		118784	N	N	0	N	00	N
138	20231107	160249	57	100.00	KOSDAQ		금속	N	N	N	N		N	9140	-90	5	-0.98	48159560	5262	47.93	9190	9190	9110	11990	6470	9230	9152.18	2.70	0	52	9356	9292	9186	9122	9016	9325	9155	22	2760	500	6640	10	1	4400000	402	3.79	0.27	12	0.12	2410.00	33693.00	10960	20230405	-16.61	8590	20231103	6.40	10960	-16.61	20230405	8590	6.40	20231103	10960	-16.61	20230405	8590	6.40	20231103	0.77	N	012620	500	22 억		118716	N	N	0	N	00	N
139	20231107	150249	57	100.00	KOSDAQ		금속	N	N	N	N		N	9130	-100	5	-1.08	45636920	4986	45.42	9190	9190	9110	11990	6470	9230	9152.81	2.70	0	55	9356	9292	9186	9122	9016	9325	9155	22	2760	500	6640	10	1	4400000	402	3.79	0.27	12	0.11	2410.00	33693.00	10960	20230405	-16.70	8590	20231103	6.29	10960	-16.70	20230405	8590	6.29	20231103	10960	-16.70	20230405	8590	6.29	20231103	0.77	N	012620	500	22 억		118716	N	N	0	N	00	N
140	20231107	140251	57	100.00	KOSDAQ		금속	N	N	N	N		N	9140	-90	5	-0.98	45308230	4950	45.09	9190	9190	9110	11990	6470	9230	9152.98	2.70	0	55	9356	9292	9186	9122	9016	9325	9155	22	2760	500	6640	10	1	4400000	402	3.79	0.27	12	0.11	2410.00	33693.00	10960	20230405	-16.61	8590	20231103	6.40	10960	-16.61	20230405	8590	6.40	20231103	10960	-16.61	20230405	8590	6.40	20231103	0.77	N	012620	500	22 억		118716	N	N	0	N	00	N
141	20231107	130249	57	100.00	KOSDAQ		금속	N	N	N	N		N	9140	-90	5	-0.98	42046350	4593	41.84	9190	9190	9110	11990	6470	9230	9154.23	2.70	0	55	9356	9292	9186	9122	9016	9325	9155	22	2760	500	6640	10	1	4400000	402	3.79	0.27	12	0.10	2410.00	33693.00	10960	20230405	-16.61	8590	20231103	6.40	10960	-16.61	20230405	8590	6.40	20231103	10960	-16.61	20230405	8590	6.40	20231103	0.77	N	012620	500	22 억		118716	N	N	0	N	00	N
142	20231107	120249	57	100.00	KOSDAQ		금속	N	N	N	N		N	9120	-110	5	-1.19	37622380	4110	37.44	9190	9190	9110	11990	6470	9230	9153.62	2.70	0	135	9356	9292	9186	9122	9016	9325	9155	22	2760	500	6640	10	1	4400000	401	3.78	0.27	12	0.09	2410.00	33693.00	10960	20230405	-16.79	8590	20231103	6.17	10960	-16.79	20230405	8590	6.17	20231103	10960	-16.79	20230405	8590	6.17	20231103	0.77	N	012620	500	22 억		118716	N	N	0	N	00	N
143	20231107	110249	57	100.00	KOSDAQ		금속	N	N	N	N		N	9120	-110	5	-1.19	36409270	3977	36.23	9190	9190	9110	11990	6470	9230	9154.71	2.70	0	179	9356	9292	9186	9122	9016	9325	9155	22	2760	500	6640	10	1	4400000	401	3.78	0.27	12	0.09	2410.00	33693.00	10960	20230405	-16.79	8590	20231103	6.17	10960	-16.79	20230405	8590	6.17	20231103	10960	-16.79	20230405	8590	6.17	20231103	0.77	N	012620	500	22 억		118716	N	N	0	N	00	N
144	20231107	100251	57	100.00	KOSDAQ		금속	N	N	N	N		N	9160	-70	5	-0.76	30665840	3349	30.51	9190	9190	9110	11990	6470	9230	9156.43	2.70	0	179	9356	9292	9186	9122	9016	9325	9155	22	2760	500	6640	10	1	4400000	403	3.80	0.27	12	0.08	2410.00	33693.00	10960	20230405	-16.42	8590	20231103	6.64	10960	-16.42	20230405	8590	6.64	20231103	10960	-16.42	20230405	8590	6.64	20231103	0.77	N	012620	500	22 억		118716	N	N	0	N	00	N
145	20231107	090245	57	100.00	KOSDAQ		금속	N	N	N	N		N	9160	-70	5	-0.76	15330220	1669	15.20	9190	9190	9160	11990	6470	9230	9184.92	2.70	0	10	9356	9292	9186	9122	9016	9325	9155	22	2760	500	6640	10	1	4400000	403	3.80	0.27	12	0.04	2410.00	33693.00	10960	20230405	-16.42	8590	20231103	6.64	10960	-16.42	20230405	8590	6.64	20231103	10960	-16.42	20230405	8590	6.64	20231103	0.77	N	012620	500	22 억		118716	N	N	0	N	00	N
146	20231106	160243	57	100.00	KOSDAQ		금속	N	N	N	N		N	9230	150	2	1.65	100117970	10978	143.19	9080	9250	9080	11800	6360	9080	9119.88	2.69	0	256	9526	9302	8946	8722	8366	9125	8545	22	2720	500	6530	10	1	4400000	406	3.83	0.27	12	0.25	2410.00	33693.00	10960	20230405	-15.78	8590	20231103	7.45	10960	-15.78	20230405	8590	7.45	20231103	10960	-15.78	20230405	8590	7.45	20231103	0.77	N	012620	500	22 억		118435	N	N	0	N	00	N
147	20231106	150245	57	100.00	KOSDAQ		금속	N	N	N	N		N	9140	60	2	0.66	83136520	9128	119.06	9080	9140	9080	11800	6360	9080	9107.86	2.69	0	184	9526	9302	8946	8722	8366	9125	8545	22	2720	500	6530	10	1	4400000	402	3.79	0.27	12	0.21	2410.00	33693.00	10960	20230405	-16.61	8590	20231103	6.40	10960	-16.61	20230405	8590	6.40	20231103	10960	-16.61	20230405	8590	6.40	20231103	0.77	N	012620	500	22 억		118435	N	N	0	N	00	N
148	20231106	140243	57	100.00	KOSDAQ		금속	N	N	N	N		N	9140	60	2	0.66	58426900	6416	83.68	9080	9140	9080	11800	6360	9080	9106.44	2.69	0	184	9526	9302	8946	8722	8366	9125	8545	22	2720	500	6530	10	1	4400000	402	3.79	0.27	12	0.15	2410.00	33693.00	10960	20230405	-16.61	8590	20231103	6.40	10960	-16.61	20230405	8590	6.40	20231103	10960	-16.61	20230405	8590	6.40	20231103	0.77	N	012620	500	22 억		118435	N	N	0	N	00	N
149	20231106	130246	57	100.00	KOSDAQ		금속	N	N	N	N		N	9110	30	2	0.33	40689140	4470	58.30	9080	9140	9080	11800	6360	9080	9102.72	2.69	0	184	9526	9302	8946	8722	8366	9125	8545	22	2720	500	6530	10	1	4400000	401	3.78	0.27	12	0.10	2410.00	33693.00	10960	20230405	-16.88	8590	20231103	6.05	10960	-16.88	20230405	8590	6.05	20231103	10960	-16.88	20230405	8590	6.05	20231103	0.77	N	012620	500	22 억		118435	N	N	0	N	00	N
150	20231106	120246	57	100.00	KOSDAQ		금속	N	N	N	N		N	9120	40	2	0.44	34314990	3771	49.18	9080	9140	9080	11800	6360	9080	9099.71	2.69	0	187	9526	9302	8946	8722	8366	9125	8545	22	2720	500	6530	10	1	4400000	401	3.78	0.27	12	0.09	2410.00	33693.00	10960	20230405	-16.79	8590	20231103	6.17	10960	-16.79	20230405	8590	6.17	20231103	10960	-16.79	20230405	8590	6.17	20231103	0.77	N	012620	500	22 억		118435	N	N	0	N	00	N
151	20231106	110246	57	100.00	KOSDAQ		금속	N	N	N	N		N	9140	60	2	0.66	28733400	3160	41.22	9080	9140	9080	11800	6360	9080	9092.85	2.69	0	187	9526	9302	8946	8722	8366	9125	8545	22	2720	500	6530	10	1	4400000	402	3.79	0.27	12	0.07	2410.00	33693.00	10960	20230405	-16.61	8590	20231103	6.40	10960	-16.61	20230405	8590	6.40	20231103	10960	-16.61	20230405	8590	6.40	20231103	0.77	N	012620	500	22 억		118435	N	N	0	N	00	N
152	20231106	100234	57	100.00	KOSDAQ		금속	N	N	N	N		N	9100	20	2	0.22	24205050	2663	34.73	9080	9110	9080	11800	6360	9080	9089.40	2.69	0	215	9526	9302	8946	8722	8366	9125	8545	22	2720	500	6530	10	1	4400000	400	3.78	0.27	12	0.06	2410.00	33693.00	10960	20230405	-16.97	8590	20231103	5.94	10960	-16.97	20230405	8590	5.94	20231103	10960	-16.97	20230405	8590	5.94	20231103	0.77	N	012620	500	22 억		118435	N	N	0	N	00	N
153	20231106	090246	57	100.00	KOSDAQ		금속	N	N	N	N		N	9090	10	2	0.11	12530440	1380	18.00	9080	9090	9080	11800	6360	9080	9080.03	2.69	0	6	9526	9302	8946	8722	8366	9125	8545	22	2720	500	6530	10	1	4400000	400	3.77	0.27	12	0.03	2410.00	33693.00	10960	20230405	-17.06	8590	20231103	5.82	10960	-17.06	20230405	8590	5.82	20231103	10960	-17.06	20230405	8590	5.82	20231103	0.77	N	012620	500	22 억		118435	N	N	0	N	00	N
154	20231103	160241	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	9080	-70	5	-0.77	69370710	7667	67.26	9170	9170	8590	11890	6410	9150	9047.96	2.69	0	-3	9303	9226	9083	9006	8863	9265	9045	22	2740	500	6580	10	1	4400000	400	3.77	0.27	12	0.17	2410.00	33693.00	10960	20230405	-17.15	8590	20231103	5.70	10960	-17.15	20230405	8590	5.70	20231103	10960	-17.15	20230405	8590	5.70	20231103	0.77	N	012620	500	22 억		118443	N	N	0	N	00	N
155	20231103	150243	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	9060	-90	5	-0.98	65957030	7291	63.96	9170	9170	8590	11890	6410	9150	9046.36	2.69	0	-2	9303	9226	9083	9006	8863	9265	9045	22	2740	500	6580	10	1	4400000	399	3.76	0.27	12	0.17	2410.00	33693.00	10960	20230405	-17.34	8590	20231103	5.47	10960	-17.34	20230405	8590	5.47	20231103	10960	-17.34	20230405	8590	5.47	20231103	0.77	N	012620	500	22 억		118443	N	N	0	N	00	N
156	20231103	140244	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	9080	-70	5	-0.77	58990760	6522	57.22	9170	9170	8590	11890	6410	9150	9044.89	2.69	0	-19	9303	9226	9083	9006	8863	9265	9045	22	2740	500	6580	10	1	4400000	400	3.77	0.27	12	0.15	2410.00	33693.00	10960	20230405	-17.15	8590	20231103	5.70	10960	-17.15	20230405	8590	5.70	20231103	10960	-17.15	20230405	8590	5.70	20231103	0.77	N	012620	500	22 억		118443	N	N	0	N	00	N
157	20231103	130242	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	9080	-70	5	-0.77	53671470	5937	52.08	9170	9170	8590	11890	6410	9150	9040.17	2.69	0	-19	9303	9226	9083	9006	8863	9265	9045	22	2740	500	6580	10	1	4400000	400	3.77	0.27	12	0.13	2410.00	33693.00	10960	20230405	-17.15	8590	20231103	5.70	10960	-17.15	20230405	8590	5.70	20231103	10960	-17.15	20230405	8590	5.70	20231103	0.77	N	012620	500	22 억		118443	N	N	0	N	00	N
158	20231103	120242	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	9100	-50	5	-0.55	48291310	5345	46.89	9170	9170	8590	11890	6410	9150	9034.86	2.69	0	-19	9303	9226	9083	9006	8863	9265	9045	22	2740	500	6580	10	1	4400000	400	3.78	0.27	12	0.12	2410.00	33693.00	10960	20230405	-16.97	8590	20231103	5.94	10960	-16.97	20230405	8590	5.94	20231103	10960	-16.97	20230405	8590	5.94	20231103	0.77	N	012620	500	22 억		118443	N	N	0	N	00	N
159	20231103	110244	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	9120	-30	5	-0.33	42546490	4712	41.34	9170	9170	8590	11890	6410	9150	9029.39	2.69	0	-106	9303	9226	9083	9006	8863	9265	9045	22	2740	500	6580	10	1	4400000	401	3.78	0.27	12	0.11	2410.00	33693.00	10960	20230405	-16.79	8590	20231103	6.17	10960	-16.79	20230405	8590	6.17	20231103	10960	-16.79	20230405	8590	6.17	20231103	0.77	N	012620	500	22 억		118443	N	N	0	N	00	N
160	20231103	100241	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	9110	-40	5	-0.44	38919590	4314	37.85	9170	9170	8590	11890	6410	9150	9021.69	2.69	0	-111	9303	9226	9083	9006	8863	9265	9045	22	2740	500	6580	10	1	4400000	401	3.78	0.27	12	0.10	2410.00	33693.00	10960	20230405	-16.88	8590	20231103	6.05	10960	-16.88	20230405	8590	6.05	20231103	10960	-16.88	20230405	8590	6.05	20231103	0.77	N	012620	500	22 억		118443	N	N	0	N	00	N
161	20231103	090241	57	100.00	KOSDAQ		금속	N	N	N	N		N	9170	20	2	0.22	1247120	136	1.19	9170	9170	9170	11890	6410	9150	9170.00	2.69	0	2	9303	9226	9083	9006	8863	9265	9045	22	2740	500	6580	10	1	4400000	403	3.80	0.27	12	0.00	2410.00	33693.00	10960	20230405	-16.33	8720	20231026	5.16	10960	-16.33	20230405	8720	5.16	20231026	10960	-16.33	20230405	8720	5.16	20231026	0.77	N	012620	500	22 억		118443	N	N	0	N	00	N
162	20231102	160240	57	100.00	KOSDAQ		금속	N	N	N	N		N	9150	210	2	2.35	103304810	11389	124.54	8940	9160	8940	11620	6260	8940	9070.58	2.69	0	109	9020	8980	8900	8860	8780	9000	8880	22	2680	500	6430	10	1	4400000	403	3.80	0.27	12	0.26	2410.00	33693.00	10960	20230405	-16.51	8720	20231026	4.93	10960	-16.51	20230405	8720	4.93	20231026	10960	-16.51	20230405	8720	4.93	20231026	0.80	N	012620	500	22 억		118334	N	N	0	N	00	N
163	20231102	150243	57	100.00	KOSDAQ		금속	N	N	N	N		N	9160	220	2	2.46	96159220	10608	116.00	8940	9160	8940	11620	6260	8940	9064.78	2.69	0	114	9020	8980	8900	8860	8780	9000	8880	22	2680	500	6430	10	1	4400000	403	3.80	0.27	12	0.24	2410.00	33693.00	10960	20230405	-16.42	8720	20231026	5.05	10960	-16.42	20230405	8720	5.05	20231026	10960	-16.42	20230405	8720	5.05	20231026	0.80	N	012620	500	22 억		118334	N	N	0	N	00	N
164	20231102	140240	57	100.00	KOSDAQ		금속	N	N	N	N		N	9150	210	2	2.35	86533030	9556	104.49	8940	9150	8940	11620	6260	8940	9055.36	2.69	0	140	9020	8980	8900	8860	8780	9000	8880	22	2680	500	6430	10	1	4400000	403	3.80	0.27	12	0.22	2410.00	33693.00	10960	20230405	-16.51	8720	20231026	4.93	10960	-16.51	20230405	8720	4.93	20231026	10960	-16.51	20230405	8720	4.93	20231026	0.80	N	012620	500	22 억		118334	N	N	0	N	00	N
165	20231102	130241	57	100.00	KOSDAQ		금속	N	N	N	N		N	9110	170	2	1.90	49963770	5546	60.65	8940	9110	8940	11620	6260	8940	9008.97	2.69	0	144	9020	8980	8900	8860	8780	9000	8880	22	2680	500	6430	10	1	4400000	401	3.78	0.27	12	0.13	2410.00	33693.00	10960	20230405	-16.88	8720	20231026	4.47	10960	-16.88	20230405	8720	4.47	20231026	10960	-16.88	20230405	8720	4.47	20231026	0.80	N	012620	500	22 억		118334	N	N	0	N	00	N
166	20231102	120239	57	100.00	KOSDAQ		금속	N	N	N	N		N	9060	120	2	1.34	45189040	5020	54.89	8940	9060	8940	11620	6260	8940	9001.80	2.69	0	144	9020	8980	8900	8860	8780	9000	8880	22	2680	500	6430	10	1	4400000	399	3.76	0.27	12	0.11	2410.00	33693.00	10960	20230405	-17.34	8720	20231026	3.90	10960	-17.34	20230405	8720	3.90	20231026	10960	-17.34	20230405	8720	3.90	20231026	0.80	N	012620	500	22 억		118334	N	N	0	N	00	N
167	20231102	110238	57	100.00	KOSDAQ		금속	N	N	N	N		N	9000	60	2	0.67	20631130	2300	25.15	8940	9010	8940	11620	6260	8940	8970.06	2.69	0	144	9020	8980	8900	8860	8780	9000	8880	22	2680	500	6430	10	1	4400000	396	3.73	0.27	12	0.05	2410.00	33693.00	10960	20230405	-17.88	8720	20231026	3.21	10960	-17.88	20230405	8720	3.21	20231026	10960	-17.88	20230405	8720	3.21	20231026	0.80	N	012620	500	22 억		118334	N	N	0	N	00	N
168	20231102	100239	57	100.00	KOSDAQ		금속	N	N	N	N		N	8990	50	2	0.56	12705340	1419	15.52	8940	9000	8940	11620	6260	8940	8953.73	2.69	0	144	9020	8980	8900	8860	8780	9000	8880	22	2680	500	6430	10	1	4400000	396	3.73	0.27	12	0.03	2410.00	33693.00	10960	20230405	-17.97	8720	20231026	3.10	10960	-17.97	20230405	8720	3.10	20231026	10960	-17.97	20230405	8720	3.10	20231026	0.80	N	012620	500	22 억		118334	N	N	0	N	00	N
169	20231102	090242	57	100.00	KOSDAQ		금속	N	N	N	N		N	8940	0	3	0.00	3620700	405	4.43	8940	8940	8940	11620	6260	8940	8940.00	2.69	0	0	9020	8980	8900	8860	8780	9000	8880	22	2680	500	6430	10	1	4400000	393	3.71	0.27	12	0.01	2410.00	33693.00	10960	20230405	-18.43	8720	20231026	2.52	10960	-18.43	20230405	8720	2.52	20231026	10960	-18.43	20230405	8720	2.52	20231026	0.80	N	012620	500	22 억		118334	N	N	0	N	00	N
170	20231101	160240	57	100.00	KOSDAQ		금속	N	N	N	N		N	8940	140	2	1.59	80897480	9115	66.80	8840	8940	8820	11440	6160	8800	8874.60	2.69	0	5	9033	8916	8843	8726	8653	8880	8690	22	2640	500	6330	10	1	4400000	393	3.71	0.27	12	0.21	2410.00	33693.00	10960	20230405	-18.43	8720	20231026	2.52	10960	-18.43	20230405	8720	2.52	20231026	10960	-18.43	20230405	8720	2.52	20231026	0.81	N	012620	500	22 억		118226	N	N	0	N	00	N
171	20231101	150240	57	100.00	KOSDAQ		금속	N	N	N	N		N	8930	130	2	1.48	75592480	8521	62.44	8840	8930	8820	11440	6160	8800	8871.43	2.69	0	5	9033	8916	8843	8726	8653	8880	8690	22	2640	500	6330	10	1	4400000	393	3.71	0.27	12	0.19	2410.00	33693.00	10960	20230405	-18.52	8720	20231026	2.41	10960	-18.52	20230405	8720	2.41	20231026	10960	-18.52	20230405	8720	2.41	20231026	0.81	N	012620	500	22 억		118226	N	N	0	N	00	N
172	20231101	140237	57	100.00	KOSDAQ		금속	N	N	N	N		N	8930	130	2	1.48	70775880	7981	58.49	8840	8930	8820	11440	6160	8800	8868.17	2.69	0	5	9033	8916	8843	8726	8653	8880	8690	22	2640	500	6330	10	1	4400000	393	3.71	0.27	12	0.18	2410.00	33693.00	10960	20230405	-18.52	8720	20231026	2.41	10960	-18.52	20230405	8720	2.41	20231026	10960	-18.52	20230405	8720	2.41	20231026	0.81	N	012620	500	22 억		118226	N	N	0	N	00	N
173	20231101	130240	57	100.00	KOSDAQ		금속	N	N	N	N		N	8910	110	2	1.25	66923840	7549	55.32	8840	8910	8820	11440	6160	8800	8865.38	2.69	0	18	9033	8916	8843	8726	8653	8880	8690	22	2640	500	6330	10	1	4400000	392	3.70	0.26	12	0.17	2410.00	33693.00	10960	20230405	-18.70	8720	20231026	2.18	10960	-18.70	20230405	8720	2.18	20231026	10960	-18.70	20230405	8720	2.18	20231026	0.81	N	012620	500	22 억		118226	N	N	0	N	00	N
174	20231101	120243	57	100.00	KOSDAQ		금속	N	N	N	N		N	8890	90	2	1.02	60276730	6802	49.85	8840	8890	8820	11440	6160	8800	8861.75	2.69	0	18	9033	8916	8843	8726	8653	8880	8690	22	2640	500	6330	10	1	4400000	391	3.69	0.26	12	0.15	2410.00	33693.00	10960	20230405	-18.89	8720	20231026	1.95	10960	-18.89	20230405	8720	1.95	20231026	10960	-18.89	20230405	8720	1.95	20231026	0.81	N	012620	500	22 억		118226	N	N	0	N	00	N
175	20231101	110244	57	100.00	KOSDAQ		금속	N	N	N	N		N	8860	60	2	0.68	28346670	3206	23.49	8840	8870	8820	11440	6160	8800	8841.94	2.69	0	-91	9033	8916	8843	8726	8653	8880	8690	22	2640	500	6330	10	1	4400000	390	3.68	0.26	12	0.07	2410.00	33693.00	10960	20230405	-19.16	8720	20231026	1.61	10960	-19.16	20230405	8720	1.61	20231026	10960	-19.16	20230405	8720	1.61	20231026	0.81	N	012620	500	22 억		118226	N	N	0	N	00	N
176	20231101	100242	57	100.00	KOSDAQ		금속	N	N	N	N		N	8860	60	2	0.68	20694070	2342	17.16	8840	8860	8820	11440	6160	8800	8836.28	2.69	0	-1	9033	8916	8843	8726	8653	8880	8690	22	2640	500	6330	10	1	4400000	390	3.68	0.26	12	0.05	2410.00	33693.00	10960	20230405	-19.16	8720	20231026	1.61	10960	-19.16	20230405	8720	1.61	20231026	10960	-19.16	20230405	8720	1.61	20231026	0.81	N	012620	500	22 억		118226	N	N	0	N	00	N
177	20231101	090242	57	100.00	KOSDAQ		금속	N	N	N	N		N	8840	40	2	0.45	3252560	368	2.70	8840	8840	8840	11440	6160	8800	8840.00	2.69	0	0	9033	8916	8843	8726	8653	8880	8690	22	2640	500	6330	10	1	4400000	389	3.67	0.26	12	0.01	2410.00	33693.00	10960	20230405	-19.34	8720	20231026	1.38	10960	-19.34	20230405	8720	1.38	20231026	10960	-19.34	20230405	8720	1.38	20231026	0.81	N	012620	500	22 억		118226	N	N	0	N	00	N