KissMeData/049830/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	160538	57	100.00	KOSDAQ		금속	N	N	N	N		N	10320	230	2	2.28	59572510	5813	74.95	10030	10350	10030	13110	7070	10090	10248.14	0.21	0	145	10410	10250	10140	9980	9870	10195	9925	31	3020	500	7060	10	1	6132112	633	48.22	0.43	12	0.09	214.00	23968.00	16250	20221206	-36.49	8970	20231026	15.05	13850	-25.49	20230118	8970	15.05	20231026	16250	-36.49	20221206	8970	15.05	20231026	1.25	N	049830	500	30 억		12975	N	N	0	N	00	N
3	20231130	150540	57	100.00	KOSDAQ		금속	N	N	N	N		N	10300	210	2	2.08	58584830	5717	73.71	10030	10350	10030	13110	7070	10090	10247.48	0.21	0	97	10410	10250	10140	9980	9870	10195	9925	31	3020	500	7060	10	1	6132112	632	48.13	0.43	12	0.09	214.00	23968.00	16250	20221206	-36.62	8970	20231026	14.83	13850	-25.63	20230118	8970	14.83	20231026	16250	-36.62	20221206	8970	14.83	20231026	1.25	N	049830	500	30 억		12975	N	N	0	N	00	N
4	20231130	140536	57	100.00	KOSDAQ		금속	N	N	N	N		N	10300	210	2	2.08	53237420	5197	67.01	10030	10350	10030	13110	7070	10090	10243.88	0.21	0	70	10410	10250	10140	9980	9870	10195	9925	31	3020	500	7060	10	1	6132112	632	48.13	0.43	12	0.08	214.00	23968.00	16250	20221206	-36.62	8970	20231026	14.83	13850	-25.63	20230118	8970	14.83	20231026	16250	-36.62	20221206	8970	14.83	20231026	1.25	N	049830	500	30 억		12975	N	N	0	N	00	N
5	20231130	130535	57	100.00	KOSDAQ		금속	N	N	N	N		N	10280	190	2	1.88	33829200	3309	42.66	10030	10350	10030	13110	7070	10090	10223.39	0.21	0	73	10410	10250	10140	9980	9870	10195	9925	31	3020	500	7060	10	1	6132112	630	48.04	0.43	12	0.05	214.00	23968.00	16250	20221206	-36.74	8970	20231026	14.60	13850	-25.78	20230118	8970	14.60	20231026	16250	-36.74	20221206	8970	14.60	20231026	1.25	N	049830	500	30 억		12975	N	N	0	N	00	N
6	20231130	120545	57	100.00	KOSDAQ		금속	N	N	N	N		N	10210	120	2	1.19	30338390	2967	38.25	10030	10350	10030	13110	7070	10090	10225.27	0.21	0	-92	10410	10250	10140	9980	9870	10195	9925	31	3020	500	7060	10	1	6132112	626	47.71	0.43	12	0.05	214.00	23968.00	16250	20221206	-37.17	8970	20231026	13.82	13850	-26.28	20230118	8970	13.82	20231026	16250	-37.17	20221206	8970	13.82	20231026	1.25	N	049830	500	30 억		12975	N	N	0	N	00	N
7	20231130	110540	57	100.00	KOSDAQ		금속	N	N	N	N		N	10210	120	2	1.19	26786030	2619	33.77	10030	10350	10030	13110	7070	10090	10227.58	0.21	0	-91	10410	10250	10140	9980	9870	10195	9925	31	3020	500	7060	10	1	6132112	626	47.71	0.43	12	0.04	214.00	23968.00	16250	20221206	-37.17	8970	20231026	13.82	13850	-26.28	20230118	8970	13.82	20231026	16250	-37.17	20221206	8970	13.82	20231026	1.25	N	049830	500	30 억		12975	N	N	0	N	00	N
8	20231130	100534	57	100.00	KOSDAQ		금속	N	N	N	N		N	10280	190	2	1.88	23109140	2259	29.13	10030	10350	10030	13110	7070	10090	10229.81	0.21	0	-51	10410	10250	10140	9980	9870	10195	9925	31	3020	500	7060	10	1	6132112	630	48.04	0.43	12	0.04	214.00	23968.00	16250	20221206	-36.74	8970	20231026	14.60	13850	-25.78	20230118	8970	14.60	20231026	16250	-36.74	20221206	8970	14.60	20231026	1.25	N	049830	500	30 억		12975	N	N	0	N	00	N
9	20231130	090536	57	100.00	KOSDAQ		금속	N	N	N	N		N	10150	60	2	0.59	3330740	332	4.28	10030	10150	10030	13110	7070	10090	10032.35	0.21	0	-51	10410	10250	10140	9980	9870	10195	9925	31	3020	500	7060	10	1	6132112	622	47.43	0.42	12	0.01	214.00	23968.00	16250	20221206	-37.54	8970	20231026	13.15	13850	-26.71	20230118	8970	13.15	20231026	16250	-37.54	20221206	8970	13.15	20231026	1.25	N	049830	500	30 억		12975	N	N	0	N	00	N
10	20231129	160534	57	100.00	KOSDAQ		금속	N	N	N	N		N	10090	-110	5	-1.08	78292100	7756	160.12	10200	10300	10030	13260	7140	10200	10094.39	0.22	0	-376	10353	10276	10183	10106	10013	10315	10145	31	3060	500	7140	10	1	6132112	619	47.15	0.42	12	0.13	214.00	23968.00	16250	20221206	-37.91	8970	20231026	12.49	13850	-27.15	20230118	8970	12.49	20231026	16250	-37.91	20221206	8970	12.49	20231026	1.32	N	049830	500	30 억		13331	N	N	0	N	00	N
11	20231129	150537	57	100.00	KOSDAQ		금속	N	N	N	N		N	10110	-90	5	-0.88	72256470	7158	147.77	10200	10300	10030	13260	7140	10200	10094.51	0.22	0	-101	10353	10276	10183	10106	10013	10315	10145	31	3060	500	7140	10	1	6132112	620	47.24	0.42	12	0.12	214.00	23968.00	16250	20221206	-37.78	8970	20231026	12.71	13850	-27.00	20230118	8970	12.71	20231026	16250	-37.78	20221206	8970	12.71	20231026	1.32	N	049830	500	30 억		13331	N	N	0	N	00	N
12	20231129	140535	57	100.00	KOSDAQ		금속	N	N	N	N		N	10070	-130	5	-1.27	57792730	5721	118.10	10200	10300	10030	13260	7140	10200	10101.86	0.22	0	-20	10353	10276	10183	10106	10013	10315	10145	31	3060	500	7140	10	1	6132112	618	47.06	0.42	12	0.09	214.00	23968.00	16250	20221206	-38.03	8970	20231026	12.26	13850	-27.29	20230118	8970	12.26	20231026	16250	-38.03	20221206	8970	12.26	20231026	1.32	N	049830	500	30 억		13331	N	N	0	N	00	N
13	20231129	130537	57	100.00	KOSDAQ		금속	N	N	N	N		N	10120	-80	5	-0.78	32395870	3197	66.00	10200	10300	10070	13260	7140	10200	10133.21	0.22	0	-95	10353	10276	10183	10106	10013	10315	10145	31	3060	500	7140	10	1	6132112	621	47.29	0.42	12	0.05	214.00	23968.00	16250	20221206	-37.72	8970	20231026	12.82	13850	-26.93	20230118	8970	12.82	20231026	16250	-37.72	20221206	8970	12.82	20231026	1.32	N	049830	500	30 억		13331	N	N	0	N	00	N
14	20231129	120537	57	100.00	KOSDAQ		금속	N	N	N	N		N	10170	-30	5	-0.29	29130520	2875	59.35	10200	10300	10070	13260	7140	10200	10132.35	0.22	0	-74	10353	10276	10183	10106	10013	10315	10145	31	3060	500	7140	10	1	6132112	624	47.52	0.42	12	0.05	214.00	23968.00	16250	20221206	-37.42	8970	20231026	13.38	13850	-26.57	20230118	8970	13.38	20231026	16250	-37.42	20221206	8970	13.38	20231026	1.32	N	049830	500	30 억		13331	N	N	0	N	00	N
15	20231129	110537	57	100.00	KOSDAQ		금속	N	N	N	N		N	10180	-20	5	-0.20	28367700	2800	57.80	10200	10300	10070	13260	7140	10200	10131.32	0.22	0	-44	10353	10276	10183	10106	10013	10315	10145	31	3060	500	7140	10	1	6132112	624	47.57	0.42	12	0.05	214.00	23968.00	16250	20221206	-37.35	8970	20231026	13.49	13850	-26.50	20230118	8970	13.49	20231026	16250	-37.35	20221206	8970	13.49	20231026	1.32	N	049830	500	30 억		13331	N	N	0	N	00	N
16	20231129	100535	57	100.00	KOSDAQ		금속	N	N	N	N		N	10150	-50	5	-0.49	24184390	2388	49.30	10200	10300	10070	13260	7140	10200	10127.47	0.22	0	-17	10353	10276	10183	10106	10013	10315	10145	31	3060	500	7140	10	1	6132112	622	47.43	0.42	12	0.04	214.00	23968.00	16250	20221206	-37.54	8970	20231026	13.15	13850	-26.71	20230118	8970	13.15	20231026	16250	-37.54	20221206	8970	13.15	20231026	1.32	N	049830	500	30 억		13331	N	N	0	N	00	N
17	20231129	090533	57	100.00	KOSDAQ		금속	N	N	N	N		N	10120	-80	5	-0.78	5262100	517	10.67	10200	10200	10110	13260	7140	10200	10178.14	0.22	0	20	10353	10276	10183	10106	10013	10315	10145	31	3060	500	7140	10	1	6132112	621	47.29	0.42	12	0.01	214.00	23968.00	16250	20221206	-37.72	8970	20231026	12.82	13850	-26.93	20230118	8970	12.82	20231026	16250	-37.72	20221206	8970	12.82	20231026	1.32	N	049830	500	30 억		13331	N	N	0	N	00	N
18	20231128	160534	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10200	-40	5	-0.39	49200480	4844	33.98	10140	10260	10090	13310	7170	10240	10156.99	0.23	0	-610	10580	10410	10260	10090	9940	10335	10015	31	3070	500	7160	10	1	6132112	625	47.66	0.43	12	0.08	214.00	23968.00	16250	20221206	-37.23	8970	20231026	13.71	13850	-26.35	20230118	8970	13.71	20231026	16250	-37.23	20221206	8970	13.71	20231026	1.33	N	049830	500	30 억		13933	N	N	0	N	00	N
19	20231128	150500	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10110	-130	5	-1.27	42968420	4233	29.69	10140	10260	10090	13310	7170	10240	10150.82	0.23	0	-595	10580	10410	10260	10090	9940	10335	10015	31	3070	500	7160	10	1	6132112	620	47.24	0.42	12	0.07	214.00	23968.00	16250	20221206	-37.78	8970	20231026	12.71	13850	-27.00	20230118	8970	12.71	20231026	16250	-37.78	20221206	8970	12.71	20231026	1.33	N	049830	500	30 억		13933	N	N	0	N	00	N
20	20231128	140534	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10100	-140	5	-1.37	41977910	4135	29.01	10140	10260	10090	13310	7170	10240	10151.85	0.23	0	-591	10580	10410	10260	10090	9940	10335	10015	31	3070	500	7160	10	1	6132112	619	47.20	0.42	12	0.07	214.00	23968.00	16250	20221206	-37.85	8970	20231026	12.60	13850	-27.08	20230118	8970	12.60	20231026	16250	-37.85	20221206	8970	12.60	20231026	1.33	N	049830	500	30 억		13933	N	N	0	N	00	N
21	20231128	130531	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10180	-60	5	-0.59	34022140	3348	23.49	10140	10260	10090	13310	7170	10240	10161.93	0.23	0	-591	10580	10410	10260	10090	9940	10335	10015	31	3070	500	7160	10	1	6132112	624	47.57	0.42	12	0.05	214.00	23968.00	16250	20221206	-37.35	8970	20231026	13.49	13850	-26.50	20230118	8970	13.49	20231026	16250	-37.35	20221206	8970	13.49	20231026	1.33	N	049830	500	30 억		13933	N	N	0	N	00	N
22	20231128	120532	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10200	-40	5	-0.39	23055820	2265	15.89	10140	10260	10130	13310	7170	10240	10179.17	0.23	0	-565	10580	10410	10260	10090	9940	10335	10015	31	3070	500	7160	10	1	6132112	625	47.66	0.43	12	0.04	214.00	23968.00	16250	20221206	-37.23	8970	20231026	13.71	13850	-26.35	20230118	8970	13.71	20231026	16250	-37.23	20221206	8970	13.71	20231026	1.33	N	049830	500	30 억		13933	N	N	0	N	00	N
23	20231128	110532	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10200	-40	5	-0.39	22882450	2248	15.77	10140	10260	10130	13310	7170	10240	10179.03	0.23	0	-565	10580	10410	10260	10090	9940	10335	10015	31	3070	500	7160	10	1	6132112	625	47.66	0.43	12	0.04	214.00	23968.00	16250	20221206	-37.23	8970	20231026	13.71	13850	-26.35	20230118	8970	13.71	20231026	16250	-37.23	20221206	8970	13.71	20231026	1.33	N	049830	500	30 억		13933	N	N	0	N	00	N
24	20231128	100532	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10220	-20	5	-0.20	17243030	1694	11.88	10140	10260	10130	13310	7170	10240	10178.88	0.23	0	-508	10580	10410	10260	10090	9940	10335	10015	31	3070	500	7160	10	1	6132112	627	47.76	0.43	12	0.03	214.00	23968.00	16250	20221206	-37.11	8970	20231026	13.94	13850	-26.21	20230118	8970	13.94	20231026	16250	-37.11	20221206	8970	13.94	20231026	1.33	N	049830	500	30 억		13933	N	N	0	N	00	N
25	20231128	090531	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10180	-60	5	-0.59	9521390	939	6.59	10140	10190	10130	13310	7170	10240	10139.93	0.23	0	-301	10580	10410	10260	10090	9940	10335	10015	31	3070	500	7160	10	1	6132112	624	47.57	0.42	12	0.02	214.00	23968.00	16250	20221206	-37.35	8970	20231026	13.49	13850	-26.50	20230118	8970	13.49	20231026	16250	-37.35	20221206	8970	13.49	20231026	1.33	N	049830	500	30 억		13933	N	N	0	N	00	N
26	20231127	160531	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10240	-90	5	-0.87	145679380	14255	86.36	10410	10430	10110	13420	7240	10330	10219.53	0.22	0	599	10756	10542	10436	10222	10116	10490	10170	31	3090	500	7230	10	1	6132112	628	47.85	0.43	12	0.23	214.00	23968.00	16250	20221206	-36.98	8970	20231026	14.16	13850	-26.06	20230118	8970	14.16	20231026	16250	-36.98	20221206	8970	14.16	20231026	1.35	N	049830	500	30 억		13316	N	N	0	N	00	N
27	20231127	150530	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10200	-130	5	-1.26	130169020	12732	77.13	10410	10430	10120	13420	7240	10330	10223.77	0.22	0	631	10756	10542	10436	10222	10116	10490	10170	31	3090	500	7230	10	1	6132112	625	47.66	0.43	12	0.21	214.00	23968.00	16250	20221206	-37.23	8970	20231026	13.71	13850	-26.35	20230118	8970	13.71	20231026	16250	-37.23	20221206	8970	13.71	20231026	1.35	N	049830	500	30 억		13316	N	N	0	N	00	N
28	20231127	140535	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10140	-190	5	-1.84	111641960	10912	66.11	10410	10430	10130	13420	7240	10330	10231.12	0.22	0	731	10756	10542	10436	10222	10116	10490	10170	31	3090	500	7230	10	1	6132112	622	47.38	0.42	12	0.18	214.00	23968.00	16250	20221206	-37.60	8970	20231026	13.04	13850	-26.79	20230118	8970	13.04	20231026	16250	-37.60	20221206	8970	13.04	20231026	1.35	N	049830	500	30 억		13316	N	N	0	N	00	N
29	20231127	130533	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10160	-170	5	-1.65	74341300	7240	43.86	10410	10430	10150	13420	7240	10330	10268.14	0.22	0	165	10756	10542	10436	10222	10116	10490	10170	31	3090	500	7230	10	1	6132112	623	47.48	0.42	12	0.12	214.00	23968.00	16250	20221206	-37.48	8970	20231026	13.27	13850	-26.64	20230118	8970	13.27	20231026	16250	-37.48	20221206	8970	13.27	20231026	1.35	N	049830	500	30 억		13316	N	N	0	N	00	N
30	20231127	120533	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10300	-30	5	-0.29	49275490	4783	28.98	10410	10430	10240	13420	7240	10330	10302.21	0.22	0	9	10756	10542	10436	10222	10116	10490	10170	31	3090	500	7230	10	1	6132112	632	48.13	0.43	12	0.08	214.00	23968.00	16250	20221206	-36.62	8970	20231026	14.83	13850	-25.63	20230118	8970	14.83	20231026	16250	-36.62	20221206	8970	14.83	20231026	1.35	N	049830	500	30 억		13316	N	N	0	N	00	N
31	20231127	110526	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10350	20	2	0.19	47346260	4595	27.84	10410	10430	10240	13420	7240	10330	10303.87	0.22	0	18	10756	10542	10436	10222	10116	10490	10170	31	3090	500	7230	10	1	6132112	635	48.36	0.43	12	0.07	214.00	23968.00	16250	20221206	-36.31	8970	20231026	15.38	13850	-25.27	20230118	8970	15.38	20231026	16250	-36.31	20221206	8970	15.38	20231026	1.35	N	049830	500	30 억		13316	N	N	0	N	00	N
32	20231127	100525	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10370	40	2	0.39	17308190	1671	10.12	10410	10430	10310	13420	7240	10330	10357.98	0.22	0	29	10756	10542	10436	10222	10116	10490	10170	31	3090	500	7230	10	1	6132112	636	48.46	0.43	12	0.03	214.00	23968.00	16250	20221206	-36.18	8970	20231026	15.61	13850	-25.13	20230118	8970	15.61	20231026	16250	-36.18	20221206	8970	15.61	20231026	1.35	N	049830	500	30 억		13316	N	N	0	N	00	N
33	20231127	090527	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10400	70	2	0.68	4997140	480	2.91	10410	10430	10340	13420	7240	10330	10410.71	0.22	0	-6	10756	10542	10436	10222	10116	10490	10170	31	3090	500	7230	10	1	6132112	638	48.60	0.43	12	0.01	214.00	23968.00	16250	20221206	-36.00	8970	20231026	15.94	13850	-24.91	20230118	8970	15.94	20231026	16250	-36.00	20221206	8970	15.94	20231026	1.35	N	049830	500	30 억		13316	N	N	0	N	00	N
34	20231124	160521	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10330	-50	5	-0.48	171689200	16504	155.48	10380	10650	10330	13490	7270	10380	10402.98	0.21	0	352	10546	10462	10346	10262	10146	10405	10205	31	3110	500	7260	10	1	6132112	633	48.27	0.43	12	0.27	214.00	23968.00	16250	20221206	-36.43	8970	20231026	15.16	13850	-25.42	20230118	8970	15.16	20231026	16250	-36.43	20221206	8970	15.16	20231026	1.29	N	049830	500	30 억		12982	N	N	0	N	00	N
35	20231124	150528	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10380	0	3	0.00	145523190	13979	131.69	10380	10650	10340	13490	7270	10380	10410.13	0.21	0	1254	10546	10462	10346	10262	10146	10405	10205	31	3110	500	7260	10	1	6132112	637	48.50	0.43	12	0.23	214.00	23968.00	16250	20221206	-36.12	8970	20231026	15.72	13850	-25.05	20230118	8970	15.72	20231026	16250	-36.12	20221206	8970	15.72	20231026	1.29	N	049830	500	30 억		12982	N	N	0	N	00	N
36	20231124	140529	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10430	50	2	0.48	81992860	7874	74.18	10380	10650	10350	13490	7270	10380	10413.11	0.21	0	463	10546	10462	10346	10262	10146	10405	10205	31	3110	500	7260	10	1	6132112	640	48.74	0.44	12	0.13	214.00	23968.00	16250	20221206	-35.82	8970	20231026	16.28	13850	-24.69	20230118	8970	16.28	20231026	16250	-35.82	20221206	8970	16.28	20231026	1.29	N	049830	500	30 억		12982	N	N	0	N	00	N
37	20231124	130526	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10460	80	2	0.77	79496130	7635	71.93	10380	10650	10350	13490	7270	10380	10412.07	0.21	0	433	10546	10462	10346	10262	10146	10405	10205	31	3110	500	7260	10	1	6132112	641	48.88	0.44	12	0.12	214.00	23968.00	16250	20221206	-35.63	8970	20231026	16.61	13850	-24.48	20230118	8970	16.61	20231026	16250	-35.63	20221206	8970	16.61	20231026	1.29	N	049830	500	30 억		12982	N	N	0	N	00	N
38	20231124	120530	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10440	60	2	0.58	57615360	5550	52.28	10380	10440	10350	13490	7270	10380	10381.15	0.21	0	71	10546	10462	10346	10262	10146	10405	10205	31	3110	500	7260	10	1	6132112	640	48.79	0.44	12	0.09	214.00	23968.00	16250	20221206	-35.75	8970	20231026	16.39	13850	-24.62	20230118	8970	16.39	20231026	16250	-35.75	20221206	8970	16.39	20231026	1.29	N	049830	500	30 억		12982	N	N	0	N	00	N
39	20231124	110527	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10390	10	2	0.10	47985090	4624	43.56	10380	10410	10350	13490	7270	10380	10377.40	0.21	0	-25	10546	10462	10346	10262	10146	10405	10205	31	3110	500	7260	10	1	6132112	637	48.55	0.43	12	0.08	214.00	23968.00	16250	20221206	-36.06	8970	20231026	15.83	13850	-24.98	20230118	8970	15.83	20231026	16250	-36.06	20221206	8970	15.83	20231026	1.29	N	049830	500	30 억		12982	N	N	0	N	00	N
40	20231124	100525	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10390	10	2	0.10	40142560	3867	36.43	10380	10410	10350	13490	7270	10380	10380.80	0.21	0	-14	10546	10462	10346	10262	10146	10405	10205	31	3110	500	7260	10	1	6132112	637	48.55	0.43	12	0.06	214.00	23968.00	16250	20221206	-36.06	8970	20231026	15.83	13850	-24.98	20230118	8970	15.83	20231026	16250	-36.06	20221206	8970	15.83	20231026	1.29	N	049830	500	30 억		12982	N	N	0	N	00	N
41	20231124	090526	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10390	10	2	0.10	9156070	883	8.32	10380	10410	10350	13490	7270	10380	10369.28	0.21	0	-28	10546	10462	10346	10262	10146	10405	10205	31	3110	500	7260	10	1	6132112	637	48.55	0.43	12	0.01	214.00	23968.00	16250	20221206	-36.06	8970	20231026	15.83	13850	-24.98	20230118	8970	15.83	20231026	16250	-36.06	20221206	8970	15.83	20231026	1.29	N	049830	500	30 억		12982	N	N	0	N	00	N
42	20231123	160520	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10380	70	2	0.68	109477870	10581	7.83	10390	10430	10230	13400	7220	10310	10346.64	0.20	0	465	11943	11126	10663	9846	9383	10895	9615	31	3090	500	7210	10	1	6132112	637	48.50	0.43	12	0.17	214.00	23968.00	16250	20221206	-36.12	8970	20231026	15.72	13850	-25.05	20230118	8970	15.72	20231026	16250	-36.12	20221206	8970	15.72	20231026	1.29	N	049830	500	30 억		12517	N	N	0	N	00	N
43	20231123	150539	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10390	80	2	0.78	106733530	10316	7.64	10390	10430	10230	13400	7220	10310	10346.41	0.20	0	406	11943	11126	10663	9846	9383	10895	9615	31	3090	500	7210	10	1	6132112	637	48.55	0.43	12	0.17	214.00	23968.00	16250	20221206	-36.06	8970	20231026	15.83	13850	-24.98	20230118	8970	15.83	20231026	16250	-36.06	20221206	8970	15.83	20231026	1.29	N	049830	500	30 억		12517	N	N	0	N	00	N
44	20231123	140531	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10330	20	2	0.19	88714330	8574	6.35	10390	10430	10230	13400	7220	10310	10346.90	0.20	0	386	11943	11126	10663	9846	9383	10895	9615	31	3090	500	7210	10	1	6132112	633	48.27	0.43	12	0.14	214.00	23968.00	16250	20221206	-36.43	8970	20231026	15.16	13850	-25.42	20230118	8970	15.16	20231026	16250	-36.43	20221206	8970	15.16	20231026	1.29	N	049830	500	30 억		12517	N	N	0	N	00	N
45	20231123	130533	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10320	10	2	0.10	87124450	8420	6.23	10390	10430	10230	13400	7220	10310	10347.32	0.20	0	337	11943	11126	10663	9846	9383	10895	9615	31	3090	500	7210	10	1	6132112	633	48.22	0.43	12	0.14	214.00	23968.00	16250	20221206	-36.49	8970	20231026	15.05	13850	-25.49	20230118	8970	15.05	20231026	16250	-36.49	20221206	8970	15.05	20231026	1.29	N	049830	500	30 억		12517	N	N	0	N	00	N
46	20231123	120527	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10410	100	2	0.97	72930370	7049	5.22	10390	10430	10230	13400	7220	10310	10346.20	0.20	0	336	11943	11126	10663	9846	9383	10895	9615	31	3090	500	7210	10	1	6132112	638	48.64	0.43	12	0.11	214.00	23968.00	16250	20221206	-35.94	8970	20231026	16.05	13850	-24.84	20230118	8970	16.05	20231026	16250	-35.94	20221206	8970	16.05	20231026	1.29	N	049830	500	30 억		12517	N	N	0	N	00	N
47	20231123	110537	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10400	90	2	0.87	65541830	6339	4.69	10390	10430	10230	13400	7220	10310	10339.46	0.20	0	336	11943	11126	10663	9846	9383	10895	9615	31	3090	500	7210	10	1	6132112	638	48.60	0.43	12	0.10	214.00	23968.00	16250	20221206	-36.00	8970	20231026	15.94	13850	-24.91	20230118	8970	15.94	20231026	16250	-36.00	20221206	8970	15.94	20231026	1.29	N	049830	500	30 억		12517	N	N	0	N	00	N
48	20231123	100529	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10370	60	2	0.58	46134610	4472	3.31	10390	10430	10230	13400	7220	10310	10316.33	0.20	0	155	11943	11126	10663	9846	9383	10895	9615	31	3090	500	7210	10	1	6132112	636	48.46	0.43	12	0.07	214.00	23968.00	16250	20221206	-36.18	8970	20231026	15.61	13850	-25.13	20230118	8970	15.61	20231026	16250	-36.18	20221206	8970	15.61	20231026	1.29	N	049830	500	30 억		12517	N	N	0	N	00	N
49	20231123	090524	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10340	30	2	0.29	8092870	789	0.58	10390	10390	10230	13400	7220	10310	10257.12	0.20	0	-2	11943	11126	10663	9846	9383	10895	9615	31	3090	500	7210	10	1	6132112	634	48.32	0.43	12	0.01	214.00	23968.00	16250	20221206	-36.37	8970	20231026	15.27	13850	-25.34	20230118	8970	15.27	20231026	16250	-36.37	20221206	8970	15.27	20231026	1.29	N	049830	500	30 억		12517	N	N	0	N	00	N
50	20231122	160509	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10310	-220	5	-2.09	1459811940	134866	642.46	10440	11480	10200	13680	7380	10530	10824.43	0.18	0	1809	10890	10710	10440	10260	9990	10800	10350	31	3150	500	7370	10	1	6132112	632	48.18	0.43	12	2.20	214.00	23968.00	16250	20221206	-36.55	8970	20231026	14.94	13850	-25.56	20230118	8970	14.94	20231026	16250	-36.55	20221206	8970	14.94	20231026	1.22	N	049830	500	30 억		10769	N	N	0	N	00	N
51	20231122	150518	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10390	-140	5	-1.33	1438341390	132788	632.56	10440	11480	10200	13680	7380	10530	10831.86	0.18	0	1855	10890	10710	10440	10260	9990	10800	10350	31	3150	500	7370	10	1	6132112	637	48.55	0.43	12	2.17	214.00	23968.00	16250	20221206	-36.06	8970	20231026	15.83	13850	-24.98	20230118	8970	15.83	20231026	16250	-36.06	20221206	8970	15.83	20231026	1.22	N	049830	500	30 억		10769	N	N	0	N	00	N
52	20231122	140510	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10400	-130	5	-1.23	1396163520	128710	613.14	10440	11480	10200	13680	7380	10530	10847.36	0.18	0	2481	10890	10710	10440	10260	9990	10800	10350	31	3150	500	7370	10	1	6132112	638	48.60	0.43	12	2.10	214.00	23968.00	16250	20221206	-36.00	8970	20231026	15.94	13850	-24.91	20230118	8970	15.94	20231026	16250	-36.00	20221206	8970	15.94	20231026	1.22	N	049830	500	30 억		10769	N	N	0	N	00	N
53	20231122	130529	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10390	-140	5	-1.33	1321025100	121467	578.63	10440	11480	10200	13680	7380	10530	10875.59	0.18	0	1192	10890	10710	10440	10260	9990	10800	10350	31	3150	500	7370	10	1	6132112	637	48.55	0.43	12	1.98	214.00	23968.00	16250	20221206	-36.06	8970	20231026	15.83	13850	-24.98	20230118	8970	15.83	20231026	16250	-36.06	20221206	8970	15.83	20231026	1.22	N	049830	500	30 억		10769	N	N	0	N	00	N
54	20231122	120532	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10320	-210	5	-1.99	82556550	8013	38.17	10440	10510	10200	13680	7380	10530	10302.83	0.18	0	1477	10890	10710	10440	10260	9990	10800	10350	31	3150	500	7370	10	1	6132112	633	48.22	0.43	12	0.13	214.00	23968.00	16250	20221206	-36.49	8970	20231026	15.05	13850	-25.49	20230118	8970	15.05	20231026	16250	-36.49	20221206	8970	15.05	20231026	1.22	N	049830	500	30 억		10769	N	N	0	N	00	N
55	20231122	110553	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10340	-190	5	-1.80	51892560	5017	23.90	10440	10510	10280	13680	7380	10530	10343.34	0.18	0	743	10890	10710	10440	10260	9990	10800	10350	31	3150	500	7370	10	1	6132112	634	48.32	0.43	12	0.08	214.00	23968.00	16250	20221206	-36.37	8970	20231026	15.27	13850	-25.34	20230118	8970	15.27	20231026	16250	-36.37	20221206	8970	15.27	20231026	1.22	N	049830	500	30 억		10769	N	N	0	N	00	N
56	20231122	100539	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10370	-160	5	-1.52	24213420	2331	11.10	10440	10510	10310	13680	7380	10530	10387.57	0.18	0	360	10890	10710	10440	10260	9990	10800	10350	31	3150	500	7370	10	1	6132112	636	48.46	0.43	12	0.04	214.00	23968.00	16250	20221206	-36.18	8970	20231026	15.61	13850	-25.13	20230118	8970	15.61	20231026	16250	-36.18	20221206	8970	15.61	20231026	1.22	N	049830	500	30 억		10769	N	N	0	N	00	N
57	20231122	090512	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10430	-100	5	-0.95	5007050	482	2.30	10440	10440	10320	13680	7380	10530	10388.07	0.18	0	102	10890	10710	10440	10260	9990	10800	10350	31	3150	500	7370	10	1	6132112	640	48.74	0.44	12	0.01	214.00	23968.00	16250	20221206	-35.82	8970	20231026	16.28	13850	-24.69	20230118	8970	16.28	20231026	16250	-35.82	20221206	8970	16.28	20231026	1.22	N	049830	500	30 억		10769	N	N	0	N	00	N
58	20231121	160514	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10530	200	2	1.94	219182700	20985	55.37	10390	10620	10170	13420	7240	10330	10444.73	0.16	0	703	11103	10716	10413	10026	9723	10910	10220	31	3090	500	7230	10	1	6132112	646	49.21	0.44	12	0.34	214.00	23968.00	16250	20221206	-35.20	8970	20231026	17.39	13850	-23.97	20230118	8970	17.39	20231026	16250	-35.20	20221206	8970	17.39	20231026	1.11	N	049830	500	30 억		10111	N	N	0	N	00	N
59	20231121	150515	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10490	160	2	1.55	211444170	20246	53.42	10390	10620	10170	13420	7240	10330	10443.75	0.16	0	629	11103	10716	10413	10026	9723	10910	10220	31	3090	500	7230	10	1	6132112	643	49.02	0.44	12	0.33	214.00	23968.00	16250	20221206	-35.45	8970	20231026	16.95	13850	-24.26	20230118	8970	16.95	20231026	16250	-35.45	20221206	8970	16.95	20231026	1.11	N	049830	500	30 억		10111	N	N	0	N	00	N
60	20231121	140509	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10570	240	2	2.32	155493480	14926	39.38	10390	10620	10170	13420	7240	10330	10417.63	0.16	0	232	11103	10716	10413	10026	9723	10910	10220	31	3090	500	7230	10	1	6132112	648	49.39	0.44	12	0.24	214.00	23968.00	16250	20221206	-34.95	8970	20231026	17.84	13850	-23.68	20230118	8970	17.84	20231026	16250	-34.95	20221206	8970	17.84	20231026	1.11	N	049830	500	30 억		10111	N	N	0	N	00	N
61	20231121	130508	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10570	240	2	2.32	150867220	14488	38.22	10390	10620	10170	13420	7240	10330	10413.25	0.16	0	281	11103	10716	10413	10026	9723	10910	10220	31	3090	500	7230	10	1	6132112	648	49.39	0.44	12	0.24	214.00	23968.00	16250	20221206	-34.95	8970	20231026	17.84	13850	-23.68	20230118	8970	17.84	20231026	16250	-34.95	20221206	8970	17.84	20231026	1.11	N	049830	500	30 억		10111	N	N	0	N	00	N
62	20231121	120506	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10530	200	2	1.94	116732650	11240	29.65	10390	10620	10170	13420	7240	10330	10385.47	0.16	0	385	11103	10716	10413	10026	9723	10910	10220	31	3090	500	7230	10	1	6132112	646	49.21	0.44	12	0.18	214.00	23968.00	16250	20221206	-35.20	8970	20231026	17.39	13850	-23.97	20230118	8970	17.39	20231026	16250	-35.20	20221206	8970	17.39	20231026	1.11	N	049830	500	30 억		10111	N	N	0	N	00	N
63	20231121	110506	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10540	210	2	2.03	108950590	10498	27.70	10390	10620	10170	13420	7240	10330	10378.22	0.16	0	360	11103	10716	10413	10026	9723	10910	10220	31	3090	500	7230	10	1	6132112	646	49.25	0.44	12	0.17	214.00	23968.00	16250	20221206	-35.14	8970	20231026	17.50	13850	-23.90	20230118	8970	17.50	20231026	16250	-35.14	20221206	8970	17.50	20231026	1.11	N	049830	500	30 억		10111	N	N	0	N	00	N
64	20231121	100455	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10470	140	2	1.36	57959210	5654	14.92	10390	10470	10170	13420	7240	10330	10251.01	0.16	0	218	11103	10716	10413	10026	9723	10910	10220	31	3090	500	7230	10	1	6132112	642	48.93	0.44	12	0.09	214.00	23968.00	16250	20221206	-35.57	8970	20231026	16.72	13850	-24.40	20230118	8970	16.72	20231026	16250	-35.57	20221206	8970	16.72	20231026	1.11	N	049830	500	30 억		10111	N	N	0	N	00	N
65	20231121	090500	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10330	0	3	0.00	934870	90	0.24	10390	10400	10330	13420	7240	10330	10387.44	0.16	0	38	11103	10716	10413	10026	9723	10910	10220	31	3090	500	7230	10	1	6132112	633	48.27	0.43	12	0.00	214.00	23968.00	16250	20221206	-36.43	8970	20231026	15.16	13850	-25.42	20230118	8970	15.16	20231026	16250	-36.43	20221206	8970	15.16	20231026	1.11	N	049830	500	30 억		10111	N	N	0	N	00	N
66	20231120	160504	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10330	30	2	0.29	394281030	37493	62.77	10300	10800	10110	13390	7210	10300	10516.72	0.17	0	-510	11046	10672	10416	10042	9786	10545	9915	31	3090	500	7210	10	1	6132112	633	48.27	0.43	12	0.61	214.00	23968.00	16250	20221206	-36.43	8970	20231026	15.16	13850	-25.42	20230118	8970	15.16	20231026	16250	-36.43	20221206	8970	15.16	20231026	1.12	N	049830	500	30 억		10610	N	N	0	N	00	N
67	20231120	150507	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10290	-10	5	-0.10	388191970	36901	61.78	10300	10800	10110	13390	7210	10300	10520.44	0.17	0	-477	11046	10672	10416	10042	9786	10545	9915	31	3090	500	7210	10	1	6132112	631	48.08	0.43	12	0.60	214.00	23968.00	16250	20221206	-36.68	8970	20231026	14.72	13850	-25.70	20230118	8970	14.72	20231026	16250	-36.68	20221206	8970	14.72	20231026	1.12	N	049830	500	30 억		10610	N	N	0	N	00	N
68	20231120	140506	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10280	-20	5	-0.19	370675010	35195	58.92	10300	10800	10110	13390	7210	10300	10532.72	0.17	0	-192	11046	10672	10416	10042	9786	10545	9915	31	3090	500	7210	10	1	6132112	630	48.04	0.43	12	0.57	214.00	23968.00	16250	20221206	-36.74	8970	20231026	14.60	13850	-25.78	20230118	8970	14.60	20231026	16250	-36.74	20221206	8970	14.60	20231026	1.12	N	049830	500	30 억		10610	N	N	0	N	00	N
69	20231120	130503	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10330	30	2	0.29	351117110	33304	55.75	10300	10800	10110	13390	7210	10300	10543.55	0.17	0	105	11046	10672	10416	10042	9786	10545	9915	31	3090	500	7210	10	1	6132112	633	48.27	0.43	12	0.54	214.00	23968.00	16250	20221206	-36.43	8970	20231026	15.16	13850	-25.42	20230118	8970	15.16	20231026	16250	-36.43	20221206	8970	15.16	20231026	1.12	N	049830	500	30 억		10610	N	N	0	N	00	N
70	20231120	120504	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10260	-40	5	-0.39	315235730	29797	49.88	10300	10800	10170	13390	7210	10300	10580.42	0.17	0	440	11046	10672	10416	10042	9786	10545	9915	31	3090	500	7210	10	1	6132112	629	47.94	0.43	12	0.49	214.00	23968.00	16250	20221206	-36.86	8970	20231026	14.38	13850	-25.92	20230118	8970	14.38	20231026	16250	-36.86	20221206	8970	14.38	20231026	1.12	N	049830	500	30 억		10610	N	N	0	N	00	N
71	20231120	110503	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10390	90	2	0.87	291531200	27491	46.02	10300	10800	10300	13390	7210	10300	10605.76	0.17	0	414	11046	10672	10416	10042	9786	10545	9915	31	3090	500	7210	10	1	6132112	637	48.55	0.43	12	0.45	214.00	23968.00	16250	20221206	-36.06	8970	20231026	15.83	13850	-24.98	20230118	8970	15.83	20231026	16250	-36.06	20221206	8970	15.83	20231026	1.12	N	049830	500	30 억		10610	N	N	0	N	00	N
72	20231120	100502	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10690	390	2	3.79	220135300	20673	34.61	10300	10800	10300	13390	7210	10300	10650.21	0.17	0	-593	11046	10672	10416	10042	9786	10545	9915	31	3090	500	7210	10	1	6132112	656	49.95	0.45	12	0.34	214.00	23968.00	16250	20221206	-34.22	8970	20231026	19.18	13850	-22.82	20230118	8970	19.18	20231026	16250	-34.22	20221206	8970	19.18	20231026	1.12	N	049830	500	30 억		10610	N	N	0	N	00	N
73	20231120	090506	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10520	220	2	2.14	67923350	6379	10.68	10300	10800	10300	13390	7210	10300	10653.73	0.17	0	-232	11046	10672	10416	10042	9786	10545	9915	31	3090	500	7210	10	1	6132112	645	49.16	0.44	12	0.10	214.00	23968.00	16250	20221206	-35.26	8970	20231026	17.28	13850	-24.04	20230118	8970	17.28	20231026	16250	-35.26	20221206	8970	17.28	20231026	1.12	N	049830	500	30 억		10610	N	N	0	N	00	N
74	20231117	160515	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10300	210	2	2.08	605015180	57619	240.18	10470	10790	10160	13110	7070	10090	10501.77	0.16	0	1032	10910	10500	9980	9570	9050	10705	9775	31	3020	500	7060	10	1	6132112	632	48.13	0.43	12	0.94	214.00	23968.00	16250	20221206	-36.62	8970	20231026	14.83	13850	-25.63	20230118	8970	14.83	20231026	16250	-36.62	20221206	8970	14.83	20231026	1.13	N	049830	500	30 억		9577	N	N	0	N	00	N
75	20231117	150518	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10540	450	2	4.46	530952970	50471	210.38	10470	10790	10160	13110	7070	10090	10519.96	0.16	0	1201	10910	10500	9980	9570	9050	10705	9775	31	3020	500	7060	10	1	6132112	646	49.25	0.44	12	0.82	214.00	23968.00	16250	20221206	-35.14	8970	20231026	17.50	13850	-23.90	20230118	8970	17.50	20231026	16250	-35.14	20221206	8970	17.50	20231026	1.13	N	049830	500	30 억		9577	N	N	0	N	00	N
76	20231117	140517	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10590	500	2	4.96	352825830	33506	139.67	10470	10790	10160	13110	7070	10090	10530.23	0.16	0	510	10910	10500	9980	9570	9050	10705	9775	31	3020	500	7060	10	1	6132112	649	49.49	0.44	12	0.55	214.00	23968.00	16250	20221206	-34.83	8970	20231026	18.06	13850	-23.54	20230118	8970	18.06	20231026	16250	-34.83	20221206	8970	18.06	20231026	1.13	N	049830	500	30 억		9577	N	N	0	N	00	N
77	20231117	130515	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10400	310	2	3.07	196747850	18831	78.50	10470	10580	10160	13110	7070	10090	10448.08	0.16	0	669	10910	10500	9980	9570	9050	10705	9775	31	3020	500	7060	10	1	6132112	638	48.60	0.43	12	0.31	214.00	23968.00	16250	20221206	-36.00	8970	20231026	15.94	13850	-24.91	20230118	8970	15.94	20231026	16250	-36.00	20221206	8970	15.94	20231026	1.13	N	049830	500	30 억		9577	N	N	0	N	00	N
78	20231117	120516	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10420	330	2	3.27	188392300	18025	75.14	10470	10580	10160	13110	7070	10090	10451.72	0.16	0	733	10910	10500	9980	9570	9050	10705	9775	31	3020	500	7060	10	1	6132112	639	48.69	0.43	12	0.29	214.00	23968.00	16250	20221206	-35.88	8970	20231026	16.16	13850	-24.77	20230118	8970	16.16	20231026	16250	-35.88	20221206	8970	16.16	20231026	1.13	N	049830	500	30 억		9577	N	N	0	N	00	N
79	20231117	110517	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10560	470	2	4.66	176827720	16913	70.50	10470	10580	10160	13110	7070	10090	10455.14	0.16	0	758	10910	10500	9980	9570	9050	10705	9775	31	3020	500	7060	10	1	6132112	648	49.35	0.44	12	0.28	214.00	23968.00	16250	20221206	-35.02	8970	20231026	17.73	13850	-23.75	20230118	8970	17.73	20231026	16250	-35.02	20221206	8970	17.73	20231026	1.13	N	049830	500	30 억		9577	N	N	0	N	00	N
80	20231117	100516	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10480	390	2	3.87	116295620	11153	46.49	10470	10500	10160	13110	7070	10090	10427.29	0.16	0	563	10910	10500	9980	9570	9050	10705	9775	31	3020	500	7060	10	1	6132112	643	48.97	0.44	12	0.18	214.00	23968.00	16250	20221206	-35.51	8970	20231026	16.83	13850	-24.33	20230118	8970	16.83	20231026	16250	-35.51	20221206	8970	16.83	20231026	1.13	N	049830	500	30 억		9577	N	N	0	N	00	N
81	20231117	090517	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10420	330	2	3.27	62842910	6011	25.06	10470	10500	10160	13110	7070	10090	10454.65	0.16	0	231	10910	10500	9980	9570	9050	10705	9775	31	3020	500	7060	10	1	6132112	639	48.69	0.43	12	0.10	214.00	23968.00	16250	20221206	-35.88	8970	20231026	16.16	13850	-24.77	20230118	8970	16.16	20231026	16250	-35.88	20221206	8970	16.16	20231026	1.13	N	049830	500	30 억		9577	N	N	0	N	00	N
82	20231116	160514	57	100.00	KOSDAQ		금속	N	N	N	N		N	9960	420	2	4.40	232024370	23097	586.22	9550	10390	9460	12400	6680	9540	10045.65	0.16	0	-11	9660	9600	9510	9450	9360	9630	9480	31	2860	500	6670	10	1	6132112	611	46.54	0.42	12	0.38	214.00	23968.00	16250	20221206	-38.71	8970	20231026	11.04	13850	-28.09	20230118	8970	11.04	20231026	16250	-38.71	20221206	8970	11.04	20231026	1.13	N	049830	500	30 억		9590	N	N	0	N	00	N
83	20231116	150513	57	100.00	KOSDAQ		금속	N	N	N	N		N	10190	650	2	6.81	115063780	11671	296.22	9550	10200	9460	12400	6680	9540	9858.95	0.16	0	151	9660	9600	9510	9450	9360	9630	9480	31	2860	500	6670	10	1	6132112	625	47.62	0.43	12	0.19	214.00	23968.00	16250	20221206	-37.29	8970	20231026	13.60	13850	-26.43	20230118	8970	13.60	20231026	16250	-37.29	20221206	8970	13.60	20231026	1.13	N	049830	500	30 억		9590	N	N	0	N	00	N
84	20231116	140500	57	100.00	KOSDAQ		금속	N	N	N	N		N	9760	220	2	2.31	42981880	4453	113.02	9550	9780	9460	12400	6680	9540	9652.34	0.16	0	49	9660	9600	9510	9450	9360	9630	9480	31	2860	500	6670	10	1	6132112	598	45.61	0.41	12	0.07	214.00	23968.00	16250	20221206	-39.94	8970	20231026	8.81	13850	-29.53	20230118	8970	8.81	20231026	16250	-39.94	20221206	8970	8.81	20231026	1.13	N	049830	500	30 억		9590	N	N	0	N	00	N
85	20231116	130513	57	100.00	KOSDAQ		금속	N	N	N	N		N	9730	190	2	1.99	27453500	2857	72.51	9550	9750	9460	12400	6680	9540	9609.21	0.16	0	10	9660	9600	9510	9450	9360	9630	9480	31	2860	500	6670	10	1	6132112	597	45.47	0.41	12	0.05	214.00	23968.00	16250	20221206	-40.12	8970	20231026	8.47	13850	-29.75	20230118	8970	8.47	20231026	16250	-40.12	20221206	8970	8.47	20231026	1.13	N	049830	500	30 억		9590	N	N	0	N	00	N
86	20231116	120515	57	100.00	KOSDAQ		금속	N	N	N	N		N	9560	20	2	0.21	11293750	1187	30.13	9550	9560	9460	12400	6680	9540	9514.53	0.16	0	9	9660	9600	9510	9450	9360	9630	9480	31	2860	500	6670	10	1	6132112	586	44.67	0.40	12	0.02	214.00	23968.00	16250	20221206	-41.17	8970	20231026	6.58	13850	-30.97	20230118	8970	6.58	20231026	16250	-41.17	20221206	8970	6.58	20231026	1.13	N	049830	500	30 억		9590	N	N	0	N	00	N
87	20231116	110512	57	100.00	KOSDAQ		금속	N	N	N	N		N	9520	-20	5	-0.21	4478790	473	12.01	9550	9550	9460	12400	6680	9540	9468.90	0.16	0	9	9660	9600	9510	9450	9360	9630	9480	31	2860	500	6670	10	1	6132112	584	44.49	0.40	12	0.01	214.00	23968.00	16250	20221206	-41.42	8970	20231026	6.13	13850	-31.26	20230118	8970	6.13	20231026	16250	-41.42	20221206	8970	6.13	20231026	1.13	N	049830	500	30 억		9590	N	N	0	N	00	N
88	20231116	100512	57	100.00	KOSDAQ		금속	N	N	N	N		N	9550	10	2	0.10	9550	1	0.03	9550	9550	9550	12400	6680	9540	9550.00	0.16	0	0	9660	9600	9510	9450	9360	9630	9480	31	2860	500	6670	10	1	6132112	586	44.63	0.40	12	0.00	214.00	23968.00	16250	20221206	-41.23	8970	20231026	6.47	13850	-31.05	20230118	8970	6.47	20231026	16250	-41.23	20221206	8970	6.47	20231026	1.13	N	049830	500	30 억		9590	N	N	0	N	00	N
89	20231116	090512	57	100.00	KOSDAQ		금속	N	N	N	N		N	9540	0	3	0.00	0	0	0.00	0	0	0	12400	6680	9540	0.00	0.16	0	0	9660	9600	9510	9450	9360	9630	9480	31	2860	500	6670	10	1	6132112	585	44.58	0.40	12	0.00	214.00	23968.00	16250	20221206	-41.29	8970	20231026	6.35	13850	-31.12	20230118	8970	6.35	20231026	16250	-41.29	20221206	8970	6.35	20231026	1.13	N	049830	500	30 억		9590	N	N	0	N	00	N
90	20231115	160442	57	100.00	KOSDAQ		금속	N	N	N	N		N	9540	-40	5	-0.42	37243360	3929	1954.73	9500	9570	9420	12450	6710	9580	9479.09	0.15	0	119	9660	9620	9560	9520	9460	9640	9540	31	2870	500	6700	10	1	6132112	585	44.58	0.40	12	0.06	214.00	23968.00	16250	20221206	-41.29	8970	20231026	6.35	13850	-31.12	20230118	8970	6.35	20231026	16250	-41.29	20221206	8970	6.35	20231026	1.14	N	049830	500	30 억		9494	N	N	0	N	00	N
91	20231115	150520	57	100.00	KOSDAQ		금속	N	N	N	N		N	9560	-20	5	-0.21	31533260	3329	1656.22	9500	9570	9420	12450	6710	9580	9472.29	0.15	0	259	9660	9620	9560	9520	9460	9640	9540	31	2870	500	6700	10	1	6132112	586	44.67	0.40	12	0.05	214.00	23968.00	16250	20221206	-41.17	8970	20231026	6.58	13850	-30.97	20230118	8970	6.58	20231026	16250	-41.17	20221206	8970	6.58	20231026	1.14	N	049830	500	30 억		9494	N	N	0	N	00	N
92	20231115	140522	57	100.00	KOSDAQ		금속	N	N	N	N		N	9550	-30	5	-0.31	30941160	3267	1625.37	9500	9570	9420	12450	6710	9580	9470.82	0.15	0	260	9660	9620	9560	9520	9460	9640	9540	31	2870	500	6700	10	1	6132112	586	44.63	0.40	12	0.05	214.00	23968.00	16250	20221206	-41.23	8970	20231026	6.47	13850	-31.05	20230118	8970	6.47	20231026	16250	-41.23	20221206	8970	6.47	20231026	1.14	N	049830	500	30 억		9494	N	N	0	N	00	N
93	20231115	130520	57	100.00	KOSDAQ		금속	N	N	N	N		N	9530	-50	5	-0.52	30532550	3224	1603.98	9500	9570	9420	12450	6710	9580	9470.39	0.15	0	247	9660	9620	9560	9520	9460	9640	9540	31	2870	500	6700	10	1	6132112	584	44.53	0.40	12	0.05	214.00	23968.00	16250	20221206	-41.35	8970	20231026	6.24	13850	-31.19	20230118	8970	6.24	20231026	16250	-41.35	20221206	8970	6.24	20231026	1.14	N	049830	500	30 억		9494	N	N	0	N	00	N
94	20231115	120522	57	100.00	KOSDAQ		금속	N	N	N	N		N	9560	-20	5	-0.21	27102730	2862	1423.88	9500	9570	9420	12450	6710	9580	9469.86	0.15	0	243	9660	9620	9560	9520	9460	9640	9540	31	2870	500	6700	10	1	6132112	586	44.67	0.40	12	0.05	214.00	23968.00	16250	20221206	-41.17	8970	20231026	6.58	13850	-30.97	20230118	8970	6.58	20231026	16250	-41.17	20221206	8970	6.58	20231026	1.14	N	049830	500	30 억		9494	N	N	0	N	00	N
95	20231115	110525	57	100.00	KOSDAQ		금속	N	N	N	N		N	9550	-30	5	-0.31	25612420	2705	1345.77	9500	9570	9420	12450	6710	9580	9468.55	0.15	0	231	9660	9620	9560	9520	9460	9640	9540	31	2870	500	6700	10	1	6132112	586	44.63	0.40	12	0.04	214.00	23968.00	16250	20221206	-41.23	8970	20231026	6.47	13850	-31.05	20230118	8970	6.47	20231026	16250	-41.23	20221206	8970	6.47	20231026	1.14	N	049830	500	30 억		9494	N	N	0	N	00	N
96	20231115	100523	57	100.00	KOSDAQ		금속	N	N	N	N		N	9560	-20	5	-0.21	21576530	2281	1134.83	9500	9570	9420	12450	6710	9580	9459.24	0.15	0	204	9660	9620	9560	9520	9460	9640	9540	31	2870	500	6700	10	1	6132112	586	44.67	0.40	12	0.04	214.00	23968.00	16250	20221206	-41.17	8970	20231026	6.58	13850	-30.97	20230118	8970	6.58	20231026	16250	-41.17	20221206	8970	6.58	20231026	1.14	N	049830	500	30 억		9494	N	N	0	N	00	N
97	20231115	090516	57	100.00	KOSDAQ		금속	N	N	N	N		N	9510	-70	5	-0.73	5793850	612	304.48	9500	9570	9420	12450	6710	9580	9467.08	0.15	0	262	9660	9620	9560	9520	9460	9640	9540	31	2870	500	6700	10	1	6132112	583	44.44	0.40	12	0.01	214.00	23968.00	16250	20221206	-41.48	8970	20231026	6.02	13850	-31.34	20230118	8970	6.02	20231026	16250	-41.48	20221206	8970	6.02	20231026	1.14	N	049830	500	30 억		9494	N	N	0	N	00	N
98	20231114	160512	57	100.00	KOSDAQ		금속	N	N	N	N		N	9580	0	3	0.00	1921140	201	4.37	9500	9600	9500	12450	6710	9580	9557.91	0.16	0	-16	9933	9756	9483	9306	9033	9620	9170	31	2870	500	6700	10	1	6132112	587	44.77	0.40	12	0.00	214.00	23968.00	16250	20221206	-41.05	8970	20231026	6.80	13850	-30.83	20230118	8970	6.80	20231026	16250	-41.05	20221206	8970	6.80	20231026	1.14	N	049830	500	30 억		9510	N	N	0	N	00	N
99	20231114	150512	57	100.00	KOSDAQ		금속	N	N	N	N		N	9590	10	2	0.10	1901980	199	4.32	9500	9600	9500	12450	6710	9580	9557.69	0.16	0	-16	9933	9756	9483	9306	9033	9620	9170	31	2870	500	6700	10	1	6132112	588	44.81	0.40	12	0.00	214.00	23968.00	16250	20221206	-40.98	8970	20231026	6.91	13850	-30.76	20230118	8970	6.91	20231026	16250	-40.98	20221206	8970	6.91	20231026	1.14	N	049830	500	30 억		9510	N	N	0	N	00	N
100	20231114	140511	57	100.00	KOSDAQ		금속	N	N	N	N		N	9590	10	2	0.10	1873210	196	4.26	9500	9600	9500	12450	6710	9580	9557.19	0.16	0	-16	9933	9756	9483	9306	9033	9620	9170	31	2870	500	6700	10	1	6132112	588	44.81	0.40	12	0.00	214.00	23968.00	16250	20221206	-40.98	8970	20231026	6.91	13850	-30.76	20230118	8970	6.91	20231026	16250	-40.98	20221206	8970	6.91	20231026	1.14	N	049830	500	30 억		9510	N	N	0	N	00	N
101	20231114	130514	57	100.00	KOSDAQ		금속	N	N	N	N		N	9520	-60	5	-0.63	1080630	113	2.45	9500	9600	9500	12450	6710	9580	9563.10	0.16	0	-15	9933	9756	9483	9306	9033	9620	9170	31	2870	500	6700	10	1	6132112	584	44.49	0.40	12	0.00	214.00	23968.00	16250	20221206	-41.42	8970	20231026	6.13	13850	-31.26	20230118	8970	6.13	20231026	16250	-41.42	20221206	8970	6.13	20231026	1.14	N	049830	500	30 억		9510	N	N	0	N	00	N
102	20231114	120513	57	100.00	KOSDAQ		금속	N	N	N	N		N	9590	10	2	0.10	706820	74	1.61	9500	9600	9500	12450	6710	9580	9551.62	0.16	0	-15	9933	9756	9483	9306	9033	9620	9170	31	2870	500	6700	10	1	6132112	588	44.81	0.40	12	0.00	214.00	23968.00	16250	20221206	-40.98	8970	20231026	6.91	13850	-30.76	20230118	8970	6.91	20231026	16250	-40.98	20221206	8970	6.91	20231026	1.14	N	049830	500	30 억		9510	N	N	0	N	00	N
103	20231114	110519	57	100.00	KOSDAQ		금속	N	N	N	N		N	9580	0	3	0.00	611030	64	1.39	9500	9600	9500	12450	6710	9580	9547.34	0.16	0	-14	9933	9756	9483	9306	9033	9620	9170	31	2870	500	6700	10	1	6132112	587	44.77	0.40	12	0.00	214.00	23968.00	16250	20221206	-41.05	8970	20231026	6.80	13850	-30.83	20230118	8970	6.80	20231026	16250	-41.05	20221206	8970	6.80	20231026	1.14	N	049830	500	30 억		9510	N	N	0	N	00	N
104	20231114	100514	57	100.00	KOSDAQ		금속	N	N	N	N		N	9590	10	2	0.10	220070	23	0.50	9500	9600	9500	12450	6710	9580	9568.26	0.16	0	-4	9933	9756	9483	9306	9033	9620	9170	31	2870	500	6700	10	1	6132112	588	44.81	0.40	12	0.00	214.00	23968.00	16250	20221206	-40.98	8970	20231026	6.91	13850	-30.76	20230118	8970	6.91	20231026	16250	-40.98	20221206	8970	6.91	20231026	1.14	N	049830	500	30 억		9510	N	N	0	N	00	N
105	20231114	090508	57	100.00	KOSDAQ		금속	N	N	N	N		N	9600	20	2	0.21	76260	8	0.17	9500	9600	9500	12450	6710	9580	9532.50	0.16	0	0	9933	9756	9483	9306	9033	9620	9170	31	2870	500	6700	10	1	6132112	589	44.86	0.40	12	0.00	214.00	23968.00	16250	20221206	-40.92	8970	20231026	7.02	13850	-30.69	20230118	8970	7.02	20231026	16250	-40.92	20221206	8970	7.02	20231026	1.14	N	049830	500	30 억		9510	N	N	0	N	00	N
106	20231113	160506	57	100.00	KOSDAQ		금속	N	N	N	N		N	9580	-10	5	-0.10	43355850	4604	236.34	9590	9660	9210	12460	6720	9590	9416.28	0.16	0	-952	9730	9660	9550	9480	9370	9695	9515	31	2870	500	6710	10	1	6132112	587	44.77	0.40	12	0.08	214.00	23968.00	16250	20221206	-41.05	8970	20231026	6.80	13850	-30.83	20230118	8970	6.80	20231026	16250	-41.05	20221206	8970	6.80	20231026	1.17	N	049830	500	30 억		9556	N	N	0	N	00	N
107	20231113	150505	57	100.00	KOSDAQ		금속	N	N	N	N		N	9380	-210	5	-2.19	32525450	3450	177.10	9590	9660	9210	12460	6720	9590	9427.67	0.16	0	-933	9730	9660	9550	9480	9370	9695	9515	31	2870	500	6710	10	1	6132112	575	43.83	0.39	12	0.06	214.00	23968.00	16250	20221206	-42.28	8970	20231026	4.57	13850	-32.27	20230118	8970	4.57	20231026	16250	-42.28	20221206	8970	4.57	20231026	1.17	N	049830	500	30 억		9556	N	N	0	N	00	N
108	20231113	140503	57	100.00	KOSDAQ		금속	N	N	N	N		N	9380	-210	5	-2.19	32093460	3404	174.74	9590	9660	9210	12460	6720	9590	9428.16	0.16	0	-935	9730	9660	9550	9480	9370	9695	9515	31	2870	500	6710	10	1	6132112	575	43.83	0.39	12	0.06	214.00	23968.00	16250	20221206	-42.28	8970	20231026	4.57	13850	-32.27	20230118	8970	4.57	20231026	16250	-42.28	20221206	8970	4.57	20231026	1.17	N	049830	500	30 억		9556	N	N	0	N	00	N
109	20231113	130502	57	100.00	KOSDAQ		금속	N	N	N	N		N	9310	-280	5	-2.92	28219650	2993	153.64	9590	9660	9210	12460	6720	9590	9428.55	0.16	0	-868	9730	9660	9550	9480	9370	9695	9515	31	2870	500	6710	10	1	6132112	571	43.50	0.39	12	0.05	214.00	23968.00	16250	20221206	-42.71	8970	20231026	3.79	13850	-32.78	20230118	8970	3.79	20231026	16250	-42.71	20221206	8970	3.79	20231026	1.17	N	049830	500	30 억		9556	N	N	0	N	00	N
110	20231113	120503	57	100.00	KOSDAQ		금속	N	N	N	N		N	9520	-70	5	-0.73	10955060	1146	58.83	9590	9660	9520	12460	6720	9590	9559.39	0.16	0	-888	9730	9660	9550	9480	9370	9695	9515	31	2870	500	6710	10	1	6132112	584	44.49	0.40	12	0.02	214.00	23968.00	16250	20221206	-41.42	8970	20231026	6.13	13850	-31.26	20230118	8970	6.13	20231026	16250	-41.42	20221206	8970	6.13	20231026	1.17	N	049830	500	30 억		9556	N	N	0	N	00	N
111	20231113	110502	57	100.00	KOSDAQ		금속	N	N	N	N		N	9660	70	2	0.73	2163070	225	11.55	9590	9660	9580	12460	6720	9590	9613.64	0.16	0	7	9730	9660	9550	9480	9370	9695	9515	31	2870	500	6710	10	1	6132112	592	45.14	0.40	12	0.00	214.00	23968.00	16250	20221206	-40.55	8970	20231026	7.69	13850	-30.25	20230118	8970	7.69	20231026	16250	-40.55	20221206	8970	7.69	20231026	1.17	N	049830	500	30 억		9556	N	N	0	N	00	N
112	20231113	100500	57	100.00	KOSDAQ		금속	N	N	N	N		N	9660	70	2	0.73	2163070	225	11.55	9590	9660	9580	12460	6720	9590	9613.64	0.16	0	7	9730	9660	9550	9480	9370	9695	9515	31	2870	500	6710	10	1	6132112	592	45.14	0.40	12	0.00	214.00	23968.00	16250	20221206	-40.55	8970	20231026	7.69	13850	-30.25	20230118	8970	7.69	20231026	16250	-40.55	20221206	8970	7.69	20231026	1.17	N	049830	500	30 억		9556	N	N	0	N	00	N
113	20231113	090504	57	100.00	KOSDAQ		금속	N	N	N	N		N	9590	0	3	0.00	671280	70	3.59	9590	9590	9580	12460	6720	9590	9589.71	0.16	0	0	9730	9660	9550	9480	9370	9695	9515	31	2870	500	6710	10	1	6132112	588	44.81	0.40	12	0.00	214.00	23968.00	16250	20221206	-40.98	8970	20231026	6.91	13850	-30.76	20230118	8970	6.91	20231026	16250	-40.98	20221206	8970	6.91	20231026	1.17	N	049830	500	30 억		9556	N	N	0	N	00	N
114	20231110	160521	57	100.00	KOSDAQ		금속	N	N	N	N		N	9590	90	2	0.95	18589750	1948	33.04	9460	9620	9440	12350	6650	9500	9542.99	0.16	0	-184	9600	9550	9490	9440	9380	9575	9465	31	2850	500	6650	10	1	6132112	588	44.81	0.40	12	0.03	214.00	23968.00	16250	20221206	-40.98	8970	20231026	6.91	13850	-30.76	20230118	8970	6.91	20231026	16250	-40.98	20221206	8970	6.91	20231026	1.17	N	049830	500	30 억		9740	N	N	0	N	00	N
115	20231110	150511	57	100.00	KOSDAQ		금속	N	N	N	N		N	9590	90	2	0.95	18445900	1933	32.78	9460	9620	9440	12350	6650	9500	9542.63	0.16	0	-184	9600	9550	9490	9440	9380	9575	9465	31	2850	500	6650	10	1	6132112	588	44.81	0.40	12	0.03	214.00	23968.00	16250	20221206	-40.98	8970	20231026	6.91	13850	-30.76	20230118	8970	6.91	20231026	16250	-40.98	20221206	8970	6.91	20231026	1.17	N	049830	500	30 억		9740	N	N	0	N	00	N
116	20231110	140507	57	100.00	KOSDAQ		금속	N	N	N	N		N	9600	100	2	1.05	18206050	1908	32.36	9460	9620	9440	12350	6650	9500	9541.95	0.16	0	-184	9600	9550	9490	9440	9380	9575	9465	31	2850	500	6650	10	1	6132112	589	44.86	0.40	12	0.03	214.00	23968.00	16250	20221206	-40.92	8970	20231026	7.02	13850	-30.69	20230118	8970	7.02	20231026	16250	-40.92	20221206	8970	7.02	20231026	1.17	N	049830	500	30 억		9740	N	N	0	N	00	N
117	20231110	130508	57	100.00	KOSDAQ		금속	N	N	N	N		N	9610	110	2	1.16	17909930	1877	31.84	9460	9620	9440	12350	6650	9500	9541.78	0.16	0	-186	9600	9550	9490	9440	9380	9575	9465	31	2850	500	6650	10	1	6132112	589	44.91	0.40	12	0.03	214.00	23968.00	16250	20221206	-40.86	8970	20231026	7.13	13850	-30.61	20230118	8970	7.13	20231026	16250	-40.86	20221206	8970	7.13	20231026	1.17	N	049830	500	30 억		9740	N	N	0	N	00	N
118	20231110	120508	57	100.00	KOSDAQ		금속	N	N	N	N		N	9550	50	2	0.53	12002900	1261	21.39	9460	9570	9440	12350	6650	9500	9518.56	0.16	0	-186	9600	9550	9490	9440	9380	9575	9465	31	2850	500	6650	10	1	6132112	586	44.63	0.40	12	0.02	214.00	23968.00	16250	20221206	-41.23	8970	20231026	6.47	13850	-31.05	20230118	8970	6.47	20231026	16250	-41.23	20221206	8970	6.47	20231026	1.17	N	049830	500	30 억		9740	N	N	0	N	00	N
119	20231110	110504	57	100.00	KOSDAQ		금속	N	N	N	N		N	9530	30	2	0.32	9504850	999	16.94	9460	9570	9440	12350	6650	9500	9514.36	0.16	0	-283	9600	9550	9490	9440	9380	9575	9465	31	2850	500	6650	10	1	6132112	584	44.53	0.40	12	0.02	214.00	23968.00	16250	20221206	-41.35	8970	20231026	6.24	13850	-31.19	20230118	8970	6.24	20231026	16250	-41.35	20221206	8970	6.24	20231026	1.17	N	049830	500	30 억		9740	N	N	0	N	00	N
120	20231110	100508	57	100.00	KOSDAQ		금속	N	N	N	N		N	9550	50	2	0.53	7076840	743	12.60	9460	9570	9440	12350	6650	9500	9524.68	0.16	0	-283	9600	9550	9490	9440	9380	9575	9465	31	2850	500	6650	10	1	6132112	586	44.63	0.40	12	0.01	214.00	23968.00	16250	20221206	-41.23	8970	20231026	6.47	13850	-31.05	20230118	8970	6.47	20231026	16250	-41.23	20221206	8970	6.47	20231026	1.17	N	049830	500	30 억		9740	N	N	0	N	00	N
121	20231110	090458	57	100.00	KOSDAQ		금속	N	N	N	N		N	9520	20	2	0.21	132520	14	0.24	9460	9520	9440	12350	6650	9500	9465.71	0.16	0	0	9600	9550	9490	9440	9380	9575	9465	31	2850	500	6650	10	1	6132112	584	44.49	0.40	12	0.00	214.00	23968.00	16250	20221206	-41.42	8970	20231026	6.13	13850	-31.26	20230118	8970	6.13	20231026	16250	-41.42	20221206	8970	6.13	20231026	1.17	N	049830	500	30 억		9740	N	N	0	N	00	N
122	20231109	160454	57	100.00	KOSDAQ		금속	N	N	N	N		N	9500	-10	5	-0.11	55967070	5896	103.04	9460	9540	9430	12360	6660	9510	9492.38	0.16	0	-40	9636	9572	9486	9422	9336	9605	9455	31	2850	500	6650	10	1	6132112	583	44.39	0.40	12	0.10	214.00	23968.00	16250	20221206	-41.54	8970	20231026	5.91	13850	-31.41	20230118	8970	5.91	20231026	16250	-41.54	20221206	8970	5.91	20231026	1.18	N	049830	500	30 억		9780	N	N	0	N	00	N
123	20231109	150456	57	100.00	KOSDAQ		금속	N	N	N	N		N	9450	-60	5	-0.63	36642390	3853	67.34	9460	9540	9430	12360	6660	9510	9510.09	0.16	0	-33	9636	9572	9486	9422	9336	9605	9455	31	2850	500	6650	10	1	6132112	579	44.16	0.39	12	0.06	214.00	23968.00	16250	20221206	-41.85	8970	20231026	5.35	13850	-31.77	20230118	8970	5.35	20231026	16250	-41.85	20221206	8970	5.35	20231026	1.18	N	049830	500	30 억		9780	N	N	0	N	00	N
124	20231109	140455	57	100.00	KOSDAQ		금속	N	N	N	N		N	9460	-50	5	-0.53	34279910	3603	62.97	9460	9540	9450	12360	6660	9510	9514.27	0.16	0	-33	9636	9572	9486	9422	9336	9605	9455	31	2850	500	6650	10	1	6132112	580	44.21	0.39	12	0.06	214.00	23968.00	16250	20221206	-41.78	8970	20231026	5.46	13850	-31.70	20230118	8970	5.46	20231026	16250	-41.78	20221206	8970	5.46	20231026	1.18	N	049830	500	30 억		9780	N	N	0	N	00	N
125	20231109	130456	57	100.00	KOSDAQ		금속	N	N	N	N		N	9450	-60	5	-0.63	34175850	3592	62.78	9460	9540	9450	12360	6660	9510	9514.43	0.16	0	-33	9636	9572	9486	9422	9336	9605	9455	31	2850	500	6650	10	1	6132112	579	44.16	0.39	12	0.06	214.00	23968.00	16250	20221206	-41.85	8970	20231026	5.35	13850	-31.77	20230118	8970	5.35	20231026	16250	-41.85	20221206	8970	5.35	20231026	1.18	N	049830	500	30 억		9780	N	N	0	N	00	N
126	20231109	120457	57	100.00	KOSDAQ		금속	N	N	N	N		N	9510	0	3	0.00	31303390	3289	57.48	9460	9540	9460	12360	6660	9510	9517.60	0.16	0	-32	9636	9572	9486	9422	9336	9605	9455	31	2850	500	6650	10	1	6132112	583	44.44	0.40	12	0.05	214.00	23968.00	16250	20221206	-41.48	8970	20231026	6.02	13850	-31.34	20230118	8970	6.02	20231026	16250	-41.48	20221206	8970	6.02	20231026	1.18	N	049830	500	30 억		9780	N	N	0	N	00	N
127	20231109	110457	57	100.00	KOSDAQ		금속	N	N	N	N		N	9520	10	2	0.11	26196600	2752	48.10	9460	9540	9460	12360	6660	9510	9519.11	0.16	0	-33	9636	9572	9486	9422	9336	9605	9455	31	2850	500	6650	10	1	6132112	584	44.49	0.40	12	0.04	214.00	23968.00	16250	20221206	-41.42	8970	20231026	6.13	13850	-31.26	20230118	8970	6.13	20231026	16250	-41.42	20221206	8970	6.13	20231026	1.18	N	049830	500	30 억		9780	N	N	0	N	00	N
128	20231109	100453	57	100.00	KOSDAQ		금속	N	N	N	N		N	9530	20	2	0.21	10314850	1082	18.91	9460	9540	9460	12360	6660	9510	9533.13	0.16	0	-1	9636	9572	9486	9422	9336	9605	9455	31	2850	500	6650	10	1	6132112	584	44.53	0.40	12	0.02	214.00	23968.00	16250	20221206	-41.35	8970	20231026	6.24	13850	-31.19	20230118	8970	6.24	20231026	16250	-41.35	20221206	8970	6.24	20231026	1.18	N	049830	500	30 억		9780	N	N	0	N	00	N
129	20231109	090454	57	100.00	KOSDAQ		금속	N	N	N	N		N	9510	0	3	0.00	302770	32	0.56	9460	9510	9460	12360	6660	9510	9461.56	0.16	0	0	9636	9572	9486	9422	9336	9605	9455	31	2850	500	6650	10	1	6132112	583	44.44	0.40	12	0.00	214.00	23968.00	16250	20221206	-41.48	8970	20231026	6.02	13850	-31.34	20230118	8970	6.02	20231026	16250	-41.48	20221206	8970	6.02	20231026	1.18	N	049830	500	30 억		9780	N	N	0	N	00	N
130	20231108	160451	57	100.00	KOSDAQ		금속	N	N	N	N		N	9510	40	2	0.42	54067680	5722	124.96	9470	9550	9400	12310	6630	9470	9449.09	0.15	0	359	9616	9542	9406	9332	9196	9580	9370	31	2840	500	6620	10	1	6132112	583	44.44	0.40	12	0.09	214.00	23968.00	16250	20221206	-41.48	8970	20231026	6.02	13850	-31.34	20230118	8970	6.02	20231026	16250	-41.48	20221206	8970	6.02	20231026	1.19	N	049830	500	30 억		9421	N	N	0	N	00	N
131	20231108	150454	57	100.00	KOSDAQ		금속	N	N	N	N		N	9510	40	2	0.42	53012070	5611	122.54	9470	9550	9400	12310	6630	9470	9447.88	0.15	0	363	9616	9542	9406	9332	9196	9580	9370	31	2840	500	6620	10	1	6132112	583	44.44	0.40	12	0.09	214.00	23968.00	16250	20221206	-41.48	8970	20231026	6.02	13850	-31.34	20230118	8970	6.02	20231026	16250	-41.48	20221206	8970	6.02	20231026	1.19	N	049830	500	30 억		9421	N	N	0	N	00	N
132	20231108	140452	57	100.00	KOSDAQ		금속	N	N	N	N		N	9510	40	2	0.42	51743010	5477	119.61	9470	9550	9400	12310	6630	9470	9447.33	0.15	0	329	9616	9542	9406	9332	9196	9580	9370	31	2840	500	6620	10	1	6132112	583	44.44	0.40	12	0.09	214.00	23968.00	16250	20221206	-41.48	8970	20231026	6.02	13850	-31.34	20230118	8970	6.02	20231026	16250	-41.48	20221206	8970	6.02	20231026	1.19	N	049830	500	30 억		9421	N	N	0	N	00	N
133	20231108	130453	57	100.00	KOSDAQ		금속	N	N	N	N		N	9470	0	3	0.00	50972700	5396	117.84	9470	9550	9400	12310	6630	9470	9446.39	0.15	0	329	9616	9542	9406	9332	9196	9580	9370	31	2840	500	6620	10	1	6132112	581	44.25	0.40	12	0.09	214.00	23968.00	16250	20221206	-41.72	8970	20231026	5.57	13850	-31.62	20230118	8970	5.57	20231026	16250	-41.72	20221206	8970	5.57	20231026	1.19	N	049830	500	30 억		9421	N	N	0	N	00	N
134	20231108	120455	57	100.00	KOSDAQ		금속	N	N	N	N		N	9510	40	2	0.42	50251780	5320	116.18	9470	9550	9400	12310	6630	9470	9445.82	0.15	0	331	9616	9542	9406	9332	9196	9580	9370	31	2840	500	6620	10	1	6132112	583	44.44	0.40	12	0.09	214.00	23968.00	16250	20221206	-41.48	8970	20231026	6.02	13850	-31.34	20230118	8970	6.02	20231026	16250	-41.48	20221206	8970	6.02	20231026	1.19	N	049830	500	30 억		9421	N	N	0	N	00	N
135	20231108	110451	57	100.00	KOSDAQ		금속	N	N	N	N		N	9510	40	2	0.42	49377400	5228	114.17	9470	9550	9400	12310	6630	9470	9444.80	0.15	0	313	9616	9542	9406	9332	9196	9580	9370	31	2840	500	6620	10	1	6132112	583	44.44	0.40	12	0.09	214.00	23968.00	16250	20221206	-41.48	8970	20231026	6.02	13850	-31.34	20230118	8970	6.02	20231026	16250	-41.48	20221206	8970	6.02	20231026	1.19	N	049830	500	30 억		9421	N	N	0	N	00	N
136	20231108	100452	57	100.00	KOSDAQ		금속	N	N	N	N		N	9490	20	2	0.21	39663160	4206	91.85	9470	9520	9400	12310	6630	9470	9430.14	0.15	0	385	9616	9542	9406	9332	9196	9580	9370	31	2840	500	6620	10	1	6132112	582	44.35	0.40	12	0.07	214.00	23968.00	16250	20221206	-41.60	8970	20231026	5.80	13850	-31.48	20230118	8970	5.80	20231026	16250	-41.60	20221206	8970	5.80	20231026	1.19	N	049830	500	30 억		9421	N	N	0	N	00	N
137	20231108	090450	57	100.00	KOSDAQ		금속	N	N	N	N		N	9500	30	2	0.32	483820	51	1.11	9470	9500	9470	12310	6630	9470	9486.67	0.15	0	29	9616	9542	9406	9332	9196	9580	9370	31	2840	500	6620	10	1	6132112	583	44.39	0.40	12	0.00	214.00	23968.00	16250	20221206	-41.54	8970	20231026	5.91	13850	-31.41	20230118	8970	5.91	20231026	16250	-41.54	20221206	8970	5.91	20231026	1.19	N	049830	500	30 억		9421	N	N	0	N	00	N
138	20231107	160452	57	100.00	KOSDAQ		금속	N	N	N	N		N	9470	40	2	0.42	42833860	4579	112.51	9340	9480	9270	12250	6610	9430	9354.39	0.16	0	-145	9536	9482	9416	9362	9296	9510	9390	31	2820	500	6600	10	1	6132112	581	44.25	0.40	12	0.07	214.00	23968.00	16250	20221206	-41.72	8970	20231026	5.57	13850	-31.62	20230118	8970	5.57	20231026	16250	-41.72	20221206	8970	5.57	20231026	1.19	N	049830	500	30 억		9566	N	N	0	N	00	N
139	20231107	150452	57	100.00	KOSDAQ		금속	N	N	N	N		N	9440	10	2	0.11	39058370	4180	102.70	9340	9440	9270	12250	6610	9430	9344.11	0.16	0	-159	9536	9482	9416	9362	9296	9510	9390	31	2820	500	6600	10	1	6132112	579	44.11	0.39	12	0.07	214.00	23968.00	16250	20221206	-41.91	8970	20231026	5.24	13850	-31.84	20230118	8970	5.24	20231026	16250	-41.91	20221206	8970	5.24	20231026	1.19	N	049830	500	30 억		9566	N	N	0	N	00	N
140	20231107	140455	57	100.00	KOSDAQ		금속	N	N	N	N		N	9400	-30	5	-0.32	37110940	3973	97.62	9340	9440	9270	12250	6610	9430	9340.79	0.16	0	-159	9536	9482	9416	9362	9296	9510	9390	31	2820	500	6600	10	1	6132112	576	43.93	0.39	12	0.06	214.00	23968.00	16250	20221206	-42.15	8970	20231026	4.79	13850	-32.13	20230118	8970	4.79	20231026	16250	-42.15	20221206	8970	4.79	20231026	1.19	N	049830	500	30 억		9566	N	N	0	N	00	N
141	20231107	130453	57	100.00	KOSDAQ		금속	N	N	N	N		N	9400	-30	5	-0.32	26972580	2889	70.98	9340	9440	9270	12250	6610	9430	9336.30	0.16	0	-167	9536	9482	9416	9362	9296	9510	9390	31	2820	500	6600	10	1	6132112	576	43.93	0.39	12	0.05	214.00	23968.00	16250	20221206	-42.15	8970	20231026	4.79	13850	-32.13	20230118	8970	4.79	20231026	16250	-42.15	20221206	8970	4.79	20231026	1.19	N	049830	500	30 억		9566	N	N	0	N	00	N
142	20231107	120450	57	100.00	KOSDAQ		금속	N	N	N	N		N	9350	-80	5	-0.85	21913790	2350	57.74	9340	9440	9270	12250	6610	9430	9325.02	0.16	0	49	9536	9482	9416	9362	9296	9510	9390	31	2820	500	6600	10	1	6132112	573	43.69	0.39	12	0.04	214.00	23968.00	16250	20221206	-42.46	8970	20231026	4.24	13850	-32.49	20230118	8970	4.24	20231026	16250	-42.46	20221206	8970	4.24	20231026	1.19	N	049830	500	30 억		9566	N	N	0	N	00	N
143	20231107	110451	57	100.00	KOSDAQ		금속	N	N	N	N		N	9350	-80	5	-0.85	16221040	1738	42.70	9340	9440	9270	12250	6610	9430	9333.16	0.16	0	87	9536	9482	9416	9362	9296	9510	9390	31	2820	500	6600	10	1	6132112	573	43.69	0.39	12	0.03	214.00	23968.00	16250	20221206	-42.46	8970	20231026	4.24	13850	-32.49	20230118	8970	4.24	20231026	16250	-42.46	20221206	8970	4.24	20231026	1.19	N	049830	500	30 억		9566	N	N	0	N	00	N
144	20231107	100457	57	100.00	KOSDAQ		금속	N	N	N	N		N	9390	-40	5	-0.42	7307940	781	19.19	9340	9440	9320	12250	6610	9430	9357.16	0.16	0	-13	9536	9482	9416	9362	9296	9510	9390	31	2820	500	6600	10	1	6132112	576	43.88	0.39	12	0.01	214.00	23968.00	16250	20221206	-42.22	8970	20231026	4.68	13850	-32.20	20230118	8970	4.68	20231026	16250	-42.22	20221206	8970	4.68	20231026	1.19	N	049830	500	30 억		9566	N	N	0	N	00	N
145	20231107	090444	57	100.00	KOSDAQ		금속	N	N	N	N		N	9440	10	2	0.11	3157020	338	8.30	9340	9440	9340	12250	6610	9430	9340.30	0.16	0	0	9536	9482	9416	9362	9296	9510	9390	31	2820	500	6600	10	1	6132112	579	44.11	0.39	12	0.01	214.00	23968.00	16250	20221206	-41.91	8970	20231026	5.24	13850	-31.84	20230118	8970	5.24	20231026	16250	-41.91	20221206	8970	5.24	20231026	1.19	N	049830	500	30 억		9566	N	N	0	N	00	N
146	20231106	160441	57	100.00	KOSDAQ		금속	N	N	N	N		N	9430	20	2	0.21	38259680	4064	92.76	9410	9470	9350	12230	6590	9410	9414.28	0.15	0	71	9603	9506	9383	9286	9163	9445	9225	31	2820	500	6580	10	1	6132112	578	44.07	0.39	12	0.07	214.00	23968.00	16250	20221206	-41.97	8970	20231026	5.13	13850	-31.91	20230118	8970	5.13	20231026	16250	-41.97	20221206	8970	5.13	20231026	1.20	N	049830	500	30 억		9495	N	N	0	N	00	N
147	20231106	150444	57	100.00	KOSDAQ		금속	N	N	N	N		N	9430	20	2	0.21	26430620	2806	64.05	9410	9470	9350	12230	6590	9410	9419.32	0.15	0	99	9603	9506	9383	9286	9163	9445	9225	31	2820	500	6580	10	1	6132112	578	44.07	0.39	12	0.05	214.00	23968.00	16250	20221206	-41.97	8970	20231026	5.13	13850	-31.91	20230118	8970	5.13	20231026	16250	-41.97	20221206	8970	5.13	20231026	1.20	N	049830	500	30 억		9495	N	N	0	N	00	N
148	20231106	140440	57	100.00	KOSDAQ		금속	N	N	N	N		N	9420	10	2	0.11	19997100	2122	48.44	9410	9470	9350	12230	6590	9410	9423.70	0.15	0	44	9603	9506	9383	9286	9163	9445	9225	31	2820	500	6580	10	1	6132112	578	44.02	0.39	12	0.03	214.00	23968.00	16250	20221206	-42.03	8970	20231026	5.02	13850	-31.99	20230118	8970	5.02	20231026	16250	-42.03	20221206	8970	5.02	20231026	1.20	N	049830	500	30 억		9495	N	N	0	N	00	N
149	20231106	130448	57	100.00	KOSDAQ		금속	N	N	N	N		N	9440	30	2	0.32	13751650	1460	33.33	9410	9470	9350	12230	6590	9410	9418.94	0.15	0	2	9603	9506	9383	9286	9163	9445	9225	31	2820	500	6580	10	1	6132112	579	44.11	0.39	12	0.02	214.00	23968.00	16250	20221206	-41.91	8970	20231026	5.24	13850	-31.84	20230118	8970	5.24	20231026	16250	-41.91	20221206	8970	5.24	20231026	1.20	N	049830	500	30 억		9495	N	N	0	N	00	N
150	20231106	120444	57	100.00	KOSDAQ		금속	N	N	N	N		N	9450	40	2	0.43	12591760	1337	30.52	9410	9470	9350	12230	6590	9410	9417.92	0.15	0	1	9603	9506	9383	9286	9163	9445	9225	31	2820	500	6580	10	1	6132112	579	44.16	0.39	12	0.02	214.00	23968.00	16250	20221206	-41.85	8970	20231026	5.35	13850	-31.77	20230118	8970	5.35	20231026	16250	-41.85	20221206	8970	5.35	20231026	1.20	N	049830	500	30 억		9495	N	N	0	N	00	N
151	20231106	110444	57	100.00	KOSDAQ		금속	N	N	N	N		N	9450	40	2	0.43	5823200	617	14.08	9410	9470	9350	12230	6590	9410	9437.93	0.15	0	1	9603	9506	9383	9286	9163	9445	9225	31	2820	500	6580	10	1	6132112	579	44.16	0.39	12	0.01	214.00	23968.00	16250	20221206	-41.85	8970	20231026	5.35	13850	-31.77	20230118	8970	5.35	20231026	16250	-41.85	20221206	8970	5.35	20231026	1.20	N	049830	500	30 억		9495	N	N	0	N	00	N
152	20231106	100423	57	100.00	KOSDAQ		금속	N	N	N	N		N	9460	50	2	0.53	2353370	250	5.71	9410	9460	9350	12230	6590	9410	9413.48	0.15	0	-4	9603	9506	9383	9286	9163	9445	9225	31	2820	500	6580	10	1	6132112	580	44.21	0.39	12	0.00	214.00	23968.00	16250	20221206	-41.78	8970	20231026	5.46	13850	-31.70	20230118	8970	5.46	20231026	16250	-41.78	20221206	8970	5.46	20231026	1.20	N	049830	500	30 억		9495	N	N	0	N	00	N
153	20231106	090444	57	100.00	KOSDAQ		금속	N	N	N	N		N	9430	20	2	0.21	926760	99	2.26	9410	9430	9350	12230	6590	9410	9361.21	0.15	0	-2	9603	9506	9383	9286	9163	9445	9225	31	2820	500	6580	10	1	6132112	578	44.07	0.39	12	0.00	214.00	23968.00	16250	20221206	-41.97	8970	20231026	5.13	13850	-31.91	20230118	8970	5.13	20231026	16250	-41.97	20221206	8970	5.13	20231026	1.20	N	049830	500	30 억		9495	N	N	0	N	00	N
154	20231103	160438	57	100.00	KOSDAQ		금속	N	N	N	N		N	9410	20	2	0.21	40959100	4381	105.36	9480	9480	9260	12200	6580	9390	9349.19	0.15	0	219	9543	9466	9383	9306	9223	9425	9265	31	2810	500	6570	10	1	6132112	577	43.97	0.39	12	0.07	214.00	23968.00	16250	20221206	-42.09	8970	20231026	4.91	13850	-32.06	20230118	8970	4.91	20231026	16250	-42.09	20221206	8970	4.91	20231026	1.21	N	049830	500	30 억		9277	N	N	0	N	00	N
155	20231103	150438	57	100.00	KOSDAQ		금속	N	N	N	N		N	9400	10	2	0.11	39407790	4216	101.39	9480	9480	9260	12200	6580	9390	9347.20	0.15	0	216	9543	9466	9383	9306	9223	9425	9265	31	2810	500	6570	10	1	6132112	576	43.93	0.39	12	0.07	214.00	23968.00	16250	20221206	-42.15	8970	20231026	4.79	13850	-32.13	20230118	8970	4.79	20231026	16250	-42.15	20221206	8970	4.79	20231026	1.21	N	049830	500	30 억		9277	N	N	0	N	00	N
156	20231103	140438	57	100.00	KOSDAQ		금속	N	N	N	N		N	9360	-30	5	-0.32	34822520	3727	89.63	9480	9480	9260	12200	6580	9390	9343.31	0.15	0	86	9543	9466	9383	9306	9223	9425	9265	31	2810	500	6570	10	1	6132112	574	43.74	0.39	12	0.06	214.00	23968.00	16250	20221206	-42.40	8970	20231026	4.35	13850	-32.42	20230118	8970	4.35	20231026	16250	-42.40	20221206	8970	4.35	20231026	1.21	N	049830	500	30 억		9277	N	N	0	N	00	N
157	20231103	130438	57	100.00	KOSDAQ		금속	N	N	N	N		N	9380	-10	5	-0.11	33820110	3620	87.06	9480	9480	9260	12200	6580	9390	9342.57	0.15	0	75	9543	9466	9383	9306	9223	9425	9265	31	2810	500	6570	10	1	6132112	575	43.83	0.39	12	0.06	214.00	23968.00	16250	20221206	-42.28	8970	20231026	4.57	13850	-32.27	20230118	8970	4.57	20231026	16250	-42.28	20221206	8970	4.57	20231026	1.21	N	049830	500	30 억		9277	N	N	0	N	00	N
158	20231103	120437	57	100.00	KOSDAQ		금속	N	N	N	N		N	9370	-20	5	-0.21	33642030	3601	86.60	9480	9480	9260	12200	6580	9390	9342.41	0.15	0	74	9543	9466	9383	9306	9223	9425	9265	31	2810	500	6570	10	1	6132112	575	43.79	0.39	12	0.06	214.00	23968.00	16250	20221206	-42.34	8970	20231026	4.46	13850	-32.35	20230118	8970	4.46	20231026	16250	-42.34	20221206	8970	4.46	20231026	1.21	N	049830	500	30 억		9277	N	N	0	N	00	N
159	20231103	110440	57	100.00	KOSDAQ		금속	N	N	N	N		N	9370	-20	5	-0.21	33248600	3559	85.59	9480	9480	9260	12200	6580	9390	9342.12	0.15	0	53	9543	9466	9383	9306	9223	9425	9265	31	2810	500	6570	10	1	6132112	575	43.79	0.39	12	0.06	214.00	23968.00	16250	20221206	-42.34	8970	20231026	4.46	13850	-32.35	20230118	8970	4.46	20231026	16250	-42.34	20221206	8970	4.46	20231026	1.21	N	049830	500	30 억		9277	N	N	0	N	00	N
160	20231103	100434	57	100.00	KOSDAQ		금속	N	N	N	N		N	9360	-30	5	-0.32	17600610	1885	45.33	9480	9480	9260	12200	6580	9390	9337.19	0.15	0	-2	9543	9466	9383	9306	9223	9425	9265	31	2810	500	6570	10	1	6132112	574	43.74	0.39	12	0.03	214.00	23968.00	16250	20221206	-42.40	8970	20231026	4.35	13850	-32.42	20230118	8970	4.35	20231026	16250	-42.40	20221206	8970	4.35	20231026	1.21	N	049830	500	30 억		9277	N	N	0	N	00	N
161	20231103	090433	57	100.00	KOSDAQ		금속	N	N	N	N		N	9450	60	2	0.64	2046760	218	5.24	9480	9480	9310	12200	6580	9390	9388.81	0.15	0	0	9543	9466	9383	9306	9223	9425	9265	31	2810	500	6570	10	1	6132112	579	44.16	0.39	12	0.00	214.00	23968.00	16250	20221206	-41.85	8970	20231026	5.35	13850	-31.77	20230118	8970	5.35	20231026	16250	-41.85	20221206	8970	5.35	20231026	1.21	N	049830	500	30 억		9277	N	N	0	N	00	N
162	20231102	160434	57	100.00	KOSDAQ		금속	N	N	N	N		N	9390	-70	5	-0.74	38466850	4097	112.43	9440	9460	9300	12290	6630	9460	9389.02	0.15	0	128	9600	9530	9440	9370	9280	9565	9405	31	2830	500	6620	10	1	6132112	576	43.88	0.39	12	0.07	214.00	23968.00	16250	20221206	-42.22	8970	20231026	4.68	13850	-32.20	20230118	8970	4.68	20231026	16250	-42.22	20221206	8970	4.68	20231026	1.22	N	049830	500	30 억		9149	N	N	0	N	00	N
163	20231102	150439	57	100.00	KOSDAQ		금속	N	N	N	N		N	9420	-40	5	-0.42	35637050	3796	104.17	9440	9460	9300	12290	6630	9460	9388.05	0.15	0	127	9600	9530	9440	9370	9280	9565	9405	31	2830	500	6620	10	1	6132112	578	44.02	0.39	12	0.06	214.00	23968.00	16250	20221206	-42.03	8970	20231026	5.02	13850	-31.99	20230118	8970	5.02	20231026	16250	-42.03	20221206	8970	5.02	20231026	1.22	N	049830	500	30 억		9149	N	N	0	N	00	N
164	20231102	140431	57	100.00	KOSDAQ		금속	N	N	N	N		N	9380	-80	5	-0.85	26971120	2873	78.84	9440	9460	9300	12290	6630	9460	9387.79	0.15	0	62	9600	9530	9440	9370	9280	9565	9405	31	2830	500	6620	10	1	6132112	575	43.83	0.39	12	0.05	214.00	23968.00	16250	20221206	-42.28	8970	20231026	4.57	13850	-32.27	20230118	8970	4.57	20231026	16250	-42.28	20221206	8970	4.57	20231026	1.22	N	049830	500	30 억		9149	N	N	0	N	00	N
165	20231102	130435	57	100.00	KOSDAQ		금속	N	N	N	N		N	9420	-40	5	-0.42	20737690	2209	60.62	9440	9460	9300	12290	6630	9460	9387.82	0.15	0	48	9600	9530	9440	9370	9280	9565	9405	31	2830	500	6620	10	1	6132112	578	44.02	0.39	12	0.04	214.00	23968.00	16250	20221206	-42.03	8970	20231026	5.02	13850	-31.99	20230118	8970	5.02	20231026	16250	-42.03	20221206	8970	5.02	20231026	1.22	N	049830	500	30 억		9149	N	N	0	N	00	N
166	20231102	120432	57	100.00	KOSDAQ		금속	N	N	N	N		N	9420	-40	5	-0.42	16394970	1747	47.94	9440	9460	9300	12290	6630	9460	9384.64	0.15	0	52	9600	9530	9440	9370	9280	9565	9405	31	2830	500	6620	10	1	6132112	578	44.02	0.39	12	0.03	214.00	23968.00	16250	20221206	-42.03	8970	20231026	5.02	13850	-31.99	20230118	8970	5.02	20231026	16250	-42.03	20221206	8970	5.02	20231026	1.22	N	049830	500	30 억		9149	N	N	0	N	00	N
167	20231102	110433	57	100.00	KOSDAQ		금속	N	N	N	N		N	9420	-40	5	-0.42	15241890	1624	44.57	9440	9460	9300	12290	6630	9460	9385.40	0.15	0	44	9600	9530	9440	9370	9280	9565	9405	31	2830	500	6620	10	1	6132112	578	44.02	0.39	12	0.03	214.00	23968.00	16250	20221206	-42.03	8970	20231026	5.02	13850	-31.99	20230118	8970	5.02	20231026	16250	-42.03	20221206	8970	5.02	20231026	1.22	N	049830	500	30 억		9149	N	N	0	N	00	N
168	20231102	100433	57	100.00	KOSDAQ		금속	N	N	N	N		N	9420	-40	5	-0.42	8972080	959	26.32	9440	9440	9300	12290	6630	9460	9355.66	0.15	0	172	9600	9530	9440	9370	9280	9565	9405	31	2830	500	6620	10	1	6132112	578	44.02	0.39	12	0.02	214.00	23968.00	16250	20221206	-42.03	8970	20231026	5.02	13850	-31.99	20230118	8970	5.02	20231026	16250	-42.03	20221206	8970	5.02	20231026	1.22	N	049830	500	30 억		9149	N	N	0	N	00	N
169	20231102	090436	57	100.00	KOSDAQ		금속	N	N	N	N		N	9440	-20	5	-0.21	1375080	146	4.01	9440	9440	9400	12290	6630	9460	9418.36	0.15	0	66	9600	9530	9440	9370	9280	9565	9405	31	2830	500	6620	10	1	6132112	579	44.11	0.39	12	0.00	214.00	23968.00	16250	20221206	-41.91	8970	20231026	5.24	13850	-31.84	20230118	8970	5.24	20231026	16250	-41.91	20221206	8970	5.24	20231026	1.22	N	049830	500	30 억		9149	N	N	0	N	00	N
170	20231101	160432	57	100.00	KOSDAQ		금속	N	N	N	N		N	9460	-40	5	-0.42	31224670	3329	67.18	9390	9510	9350	12350	6650	9500	9379.59	0.15	0	70	9826	9662	9476	9312	9126	9745	9395	31	2850	500	6650	10	1	6132112	580	44.21	0.39	12	0.05	214.00	23968.00	16250	20221206	-41.78	8970	20231026	5.46	13850	-31.70	20230118	8970	5.46	20231026	16250	-41.78	20221206	8970	5.46	20231026	1.23	N	049830	500	30 억		9142	N	N	0	N	00	N
171	20231101	150430	57	100.00	KOSDAQ		금속	N	N	N	N		N	9380	-120	5	-1.26	20617240	2196	44.32	9390	9510	9370	12350	6650	9500	9388.54	0.15	0	523	9826	9662	9476	9312	9126	9745	9395	31	2850	500	6650	10	1	6132112	575	43.83	0.39	12	0.04	214.00	23968.00	16250	20221206	-42.28	8970	20231026	4.57	13850	-32.27	20230118	8970	4.57	20231026	16250	-42.28	20221206	8970	4.57	20231026	1.23	N	049830	500	30 억		9142	N	N	0	N	00	N
172	20231101	140427	57	100.00	KOSDAQ		금속	N	N	N	N		N	9450	-50	5	-0.53	20043040	2135	43.09	9390	9510	9370	12350	6650	9500	9387.84	0.15	0	490	9826	9662	9476	9312	9126	9745	9395	31	2850	500	6650	10	1	6132112	579	44.16	0.39	12	0.03	214.00	23968.00	16250	20221206	-41.85	8970	20231026	5.35	13850	-31.77	20230118	8970	5.35	20231026	16250	-41.85	20221206	8970	5.35	20231026	1.23	N	049830	500	30 억		9142	N	N	0	N	00	N
173	20231101	130431	57	100.00	KOSDAQ		금속	N	N	N	N		N	9450	-50	5	-0.53	19430190	2070	41.78	9390	9510	9370	12350	6650	9500	9386.57	0.15	0	463	9826	9662	9476	9312	9126	9745	9395	31	2850	500	6650	10	1	6132112	579	44.16	0.39	12	0.03	214.00	23968.00	16250	20221206	-41.85	8970	20231026	5.35	13850	-31.77	20230118	8970	5.35	20231026	16250	-41.85	20221206	8970	5.35	20231026	1.23	N	049830	500	30 억		9142	N	N	0	N	00	N
174	20231101	120439	57	100.00	KOSDAQ		금속	N	N	N	N		N	9470	-30	5	-0.32	3436920	364	7.35	9390	9510	9370	12350	6650	9500	9442.09	0.15	0	-12	9826	9662	9476	9312	9126	9745	9395	31	2850	500	6650	10	1	6132112	581	44.25	0.40	12	0.01	214.00	23968.00	16250	20221206	-41.72	8970	20231026	5.57	13850	-31.62	20230118	8970	5.57	20231026	16250	-41.72	20221206	8970	5.57	20231026	1.23	N	049830	500	30 억		9142	N	N	0	N	00	N
175	20231101	110443	57	100.00	KOSDAQ		금속	N	N	N	N		N	9470	-30	5	-0.32	3380080	358	7.23	9390	9510	9370	12350	6650	9500	9441.56	0.15	0	-12	9826	9662	9476	9312	9126	9745	9395	31	2850	500	6650	10	1	6132112	581	44.25	0.40	12	0.01	214.00	23968.00	16250	20221206	-41.72	8970	20231026	5.57	13850	-31.62	20230118	8970	5.57	20231026	16250	-41.72	20221206	8970	5.57	20231026	1.23	N	049830	500	30 억		9142	N	N	0	N	00	N
176	20231101	100438	57	100.00	KOSDAQ		금속	N	N	N	N		N	9490	-10	5	-0.11	2878360	305	6.16	9390	9510	9370	12350	6650	9500	9437.25	0.15	0	-12	9826	9662	9476	9312	9126	9745	9395	31	2850	500	6650	10	1	6132112	582	44.35	0.40	12	0.00	214.00	23968.00	16250	20221206	-41.60	8970	20231026	5.80	13850	-31.48	20230118	8970	5.80	20231026	16250	-41.60	20221206	8970	5.80	20231026	1.23	N	049830	500	30 억		9142	N	N	0	N	00	N
177	20231101	090439	57	100.00	KOSDAQ		금속	N	N	N	N		N	9510	10	2	0.11	544710	58	1.17	9390	9510	9370	12350	6650	9500	9391.55	0.15	0	0	9826	9662	9476	9312	9126	9745	9395	31	2850	500	6650	10	1	6132112	583	44.44	0.40	12	0.00	214.00	23968.00	16250	20221206	-41.48	8970	20231026	6.02	13850	-31.34	20230118	8970	6.02	20231026	16250	-41.48	20221206	8970	6.02	20231026	1.23	N	049830	500	30 억		9142	N	N	0	N	00	N