KissMeData/060480/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	160615	57	100.00	KOSDAQ		금속	N	N	N	N		N	2560	20	2	0.79	327445620	125875	169.03	2595	2670	2560	3300	1780	2540	2601.36	4.95	0	-11843	2590	2565	2550	2525	2510	2557	2517	55	760	500	1520	5	1	11090000	284	28.13	0.59	12	1.14	91.00	4324.00	5590	20230816	-54.20	2385	20230103	7.34	5590	-54.20	20230816	2385	7.34	20230103	5590	-54.20	20230816	2385	7.34	20230103	2.90	N	060480	500	55 억		549371	N	N	0	N	00	N
3	20231130	150616	57	100.00	KOSDAQ		금속	N	N	N	N		N	2565	25	2	0.98	316461385	121588	163.27	2595	2670	2560	3300	1780	2540	2602.74	4.95	0	-11966	2590	2565	2550	2525	2510	2557	2517	55	760	500	1520	5	1	11090000	284	28.19	0.59	12	1.10	91.00	4324.00	5590	20230816	-54.11	2385	20230103	7.55	5590	-54.11	20230816	2385	7.55	20230103	5590	-54.11	20230816	2385	7.55	20230103	2.90	N	060480	500	55 억		549371	N	N	0	N	00	N
4	20231130	140612	57	100.00	KOSDAQ		금속	N	N	N	N		N	2590	50	2	1.97	300619650	115426	154.99	2595	2670	2560	3300	1780	2540	2604.44	4.95	0	-12770	2590	2565	2550	2525	2510	2557	2517	55	760	500	1520	5	1	11090000	287	28.46	0.60	12	1.04	91.00	4324.00	5590	20230816	-53.67	2385	20230103	8.60	5590	-53.67	20230816	2385	8.60	20230103	5590	-53.67	20230816	2385	8.60	20230103	2.90	N	060480	500	55 억		549371	N	N	0	N	00	N
5	20231130	130611	57	100.00	KOSDAQ		금속	N	N	N	N		N	2585	45	2	1.77	282386185	108400	145.56	2595	2670	2560	3300	1780	2540	2605.04	4.95	0	-11130	2590	2565	2550	2525	2510	2557	2517	55	760	500	1520	5	1	11090000	287	28.41	0.60	12	0.98	91.00	4324.00	5590	20230816	-53.76	2385	20230103	8.39	5590	-53.76	20230816	2385	8.39	20230103	5590	-53.76	20230816	2385	8.39	20230103	2.90	N	060480	500	55 억		549371	N	N	0	N	00	N
6	20231130	120622	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	40	2	1.57	276816115	106241	142.66	2595	2670	2560	3300	1780	2540	2605.55	4.95	0	-11015	2590	2565	2550	2525	2510	2557	2517	55	760	500	1520	5	1	11090000	286	28.35	0.60	12	0.96	91.00	4324.00	5590	20230816	-53.85	2385	20230103	8.18	5590	-53.85	20230816	2385	8.18	20230103	5590	-53.85	20230816	2385	8.18	20230103	2.90	N	060480	500	55 억		549371	N	N	0	N	00	N
7	20231130	110616	57	100.00	KOSDAQ		금속	N	N	N	N		N	2565	25	2	0.98	272006965	104374	140.15	2595	2670	2560	3300	1780	2540	2606.08	4.95	0	-10935	2590	2565	2550	2525	2510	2557	2517	55	760	500	1520	5	1	11090000	284	28.19	0.59	12	0.94	91.00	4324.00	5590	20230816	-54.11	2385	20230103	7.55	5590	-54.11	20230816	2385	7.55	20230103	5590	-54.11	20230816	2385	7.55	20230103	2.90	N	060480	500	55 억		549371	N	N	0	N	00	N
8	20231130	100611	57	100.00	KOSDAQ		금속	N	N	N	N		N	2565	25	2	0.98	256045185	98154	131.80	2595	2670	2560	3300	1780	2540	2608.61	4.95	0	-13849	2590	2565	2550	2525	2510	2557	2517	55	760	500	1520	5	1	11090000	284	28.19	0.59	12	0.89	91.00	4324.00	5590	20230816	-54.11	2385	20230103	7.55	5590	-54.11	20230816	2385	7.55	20230103	5590	-54.11	20230816	2385	7.55	20230103	2.90	N	060480	500	55 억		549371	N	N	0	N	00	N
9	20231130	090613	57	100.00	KOSDAQ		금속	N	N	N	N		N	2620	80	2	3.15	169836130	64828	87.05	2595	2670	2595	3300	1780	2540	2619.80	4.95	0	-4778	2590	2565	2550	2525	2510	2557	2517	55	760	500	1520	5	1	11090000	291	28.79	0.61	12	0.58	91.00	4324.00	5590	20230816	-53.13	2385	20230103	9.85	5590	-53.13	20230816	2385	9.85	20230103	5590	-53.13	20230816	2385	9.85	20230103	2.90	N	060480	500	55 억		549371	N	N	0	N	00	N
10	20231129	160610	57	100.00	KOSDAQ		금속	N	N	N	N		N	2540	-55	5	-2.12	159965795	62776	71.49	2565	2575	2535	3370	1820	2595	2548.63	5.11	0	-17646	2651	2622	2586	2557	2521	2627	2562	55	775	500	1550	5	1	11090000	282	27.91	0.59	12	0.57	91.00	4324.00	5590	20230816	-54.56	2385	20230103	6.50	5590	-54.56	20230816	2385	6.50	20230103	5590	-54.56	20230816	2385	6.50	20230103	2.73	N	060480	500	55 억		566945	N	N	0	N	00	N
11	20231129	150613	57	100.00	KOSDAQ		금속	N	N	N	N		N	2550	-45	5	-1.73	132176490	51837	59.03	2565	2575	2535	3370	1820	2595	2549.85	5.11	0	-16783	2651	2622	2586	2557	2521	2627	2562	55	775	500	1550	5	1	11090000	283	28.02	0.59	12	0.47	91.00	4324.00	5590	20230816	-54.38	2385	20230103	6.92	5590	-54.38	20230816	2385	6.92	20230103	5590	-54.38	20230816	2385	6.92	20230103	2.73	N	060480	500	55 억		566945	N	N	0	N	00	N
12	20231129	140611	57	100.00	KOSDAQ		금속	N	N	N	N		N	2545	-50	5	-1.93	115559865	45317	51.61	2565	2565	2535	3370	1820	2595	2550.03	5.11	0	-13088	2651	2622	2586	2557	2521	2627	2562	55	775	500	1550	5	1	11090000	282	27.97	0.59	12	0.41	91.00	4324.00	5590	20230816	-54.47	2385	20230103	6.71	5590	-54.47	20230816	2385	6.71	20230103	5590	-54.47	20230816	2385	6.71	20230103	2.73	N	060480	500	55 억		566945	N	N	0	N	00	N
13	20231129	130614	57	100.00	KOSDAQ		금속	N	N	N	N		N	2550	-45	5	-1.73	103527130	40586	46.22	2565	2565	2535	3370	1820	2595	2550.81	5.11	0	-11321	2651	2622	2586	2557	2521	2627	2562	55	775	500	1550	5	1	11090000	283	28.02	0.59	12	0.37	91.00	4324.00	5590	20230816	-54.38	2385	20230103	6.92	5590	-54.38	20230816	2385	6.92	20230103	5590	-54.38	20230816	2385	6.92	20230103	2.73	N	060480	500	55 억		566945	N	N	0	N	00	N
14	20231129	120613	57	100.00	KOSDAQ		금속	N	N	N	N		N	2555	-40	5	-1.54	88689220	34757	39.58	2565	2565	2535	3370	1820	2595	2551.69	5.11	0	-9028	2651	2622	2586	2557	2521	2627	2562	55	775	500	1550	5	1	11090000	283	28.08	0.59	12	0.31	91.00	4324.00	5590	20230816	-54.29	2385	20230103	7.13	5590	-54.29	20230816	2385	7.13	20230103	5590	-54.29	20230816	2385	7.13	20230103	2.73	N	060480	500	55 억		566945	N	N	0	N	00	N
15	20231129	110614	57	100.00	KOSDAQ		금속	N	N	N	N		N	2550	-45	5	-1.73	79458435	31138	35.46	2565	2565	2535	3370	1820	2595	2551.82	5.11	0	-9521	2651	2622	2586	2557	2521	2627	2562	55	775	500	1550	5	1	11090000	283	28.02	0.59	12	0.28	91.00	4324.00	5590	20230816	-54.38	2385	20230103	6.92	5590	-54.38	20230816	2385	6.92	20230103	5590	-54.38	20230816	2385	6.92	20230103	2.73	N	060480	500	55 억		566945	N	N	0	N	00	N
16	20231129	100612	57	100.00	KOSDAQ		금속	N	N	N	N		N	2550	-45	5	-1.73	73117250	28649	32.63	2565	2565	2535	3370	1820	2595	2552.17	5.11	0	-9283	2651	2622	2586	2557	2521	2627	2562	55	775	500	1550	5	1	11090000	283	28.02	0.59	12	0.26	91.00	4324.00	5590	20230816	-54.38	2385	20230103	6.92	5590	-54.38	20230816	2385	6.92	20230103	5590	-54.38	20230816	2385	6.92	20230103	2.73	N	060480	500	55 억		566945	N	N	0	N	00	N
17	20231129	090609	57	100.00	KOSDAQ		금속	N	N	N	N		N	2555	-40	5	-1.54	29868960	11661	13.28	2565	2565	2550	3370	1820	2595	2561.44	5.11	0	-1713	2651	2622	2586	2557	2521	2627	2562	55	775	500	1550	5	1	11090000	283	28.08	0.59	12	0.11	91.00	4324.00	5590	20230816	-54.29	2385	20230103	7.13	5590	-54.29	20230816	2385	7.13	20230103	5590	-54.29	20230816	2385	7.13	20230103	2.73	N	060480	500	55 억		566945	N	N	0	N	00	N
18	20231128	160611	57	100.00	KOSDAQ		금속	N	N	N	N		N	2595	-5	5	-0.19	225656720	87795	130.34	2595	2615	2550	3380	1820	2600	2570.27	5.21	0	-10457	2653	2626	2598	2571	2543	2612	2557	55	780	500	1560	5	1	11090000	288	28.52	0.60	12	0.79	91.00	4324.00	5590	20230816	-53.58	2385	20230103	8.81	5590	-53.58	20230816	2385	8.81	20230103	5590	-53.58	20230816	2385	8.81	20230103	2.72	N	060480	500	55 억		577402	N	N	0	N	00	N
19	20231128	150533	57	100.00	KOSDAQ		금속	N	N	N	N		N	2560	-40	5	-1.54	216926610	84401	125.30	2595	2615	2550	3380	1820	2600	2570.19	5.21	0	-9484	2653	2626	2598	2571	2543	2612	2557	55	780	500	1560	5	1	11090000	284	28.13	0.59	12	0.76	91.00	4324.00	5590	20230816	-54.20	2385	20230103	7.34	5590	-54.20	20230816	2385	7.34	20230103	5590	-54.20	20230816	2385	7.34	20230103	2.72	N	060480	500	55 억		577402	N	N	0	N	00	N
20	20231128	140611	57	100.00	KOSDAQ		금속	N	N	N	N		N	2555	-45	5	-1.73	206029010	80138	118.97	2595	2615	2555	3380	1820	2600	2570.93	5.21	0	-6168	2653	2626	2598	2571	2543	2612	2557	55	780	500	1560	5	1	11090000	283	28.08	0.59	12	0.72	91.00	4324.00	5590	20230816	-54.29	2385	20230103	7.13	5590	-54.29	20230816	2385	7.13	20230103	5590	-54.29	20230816	2385	7.13	20230103	2.72	N	060480	500	55 억		577402	N	N	0	N	00	N
21	20231128	130607	57	100.00	KOSDAQ		금속	N	N	N	N		N	2560	-40	5	-1.54	189392585	73639	109.32	2595	2615	2560	3380	1820	2600	2571.91	5.21	0	-4335	2653	2626	2598	2571	2543	2612	2557	55	780	500	1560	5	1	11090000	284	28.13	0.59	12	0.66	91.00	4324.00	5590	20230816	-54.20	2385	20230103	7.34	5590	-54.20	20230816	2385	7.34	20230103	5590	-54.20	20230816	2385	7.34	20230103	2.72	N	060480	500	55 억		577402	N	N	0	N	00	N
22	20231128	120608	57	100.00	KOSDAQ		금속	N	N	N	N		N	2570	-30	5	-1.15	170324620	66207	98.29	2595	2615	2560	3380	1820	2600	2572.61	5.21	0	1925	2653	2626	2598	2571	2543	2612	2557	55	780	500	1560	5	1	11090000	285	28.24	0.59	12	0.60	91.00	4324.00	5590	20230816	-54.03	2385	20230103	7.76	5590	-54.03	20230816	2385	7.76	20230103	5590	-54.03	20230816	2385	7.76	20230103	2.72	N	060480	500	55 억		577402	N	N	0	N	00	N
23	20231128	110608	57	100.00	KOSDAQ		금속	N	N	N	N		N	2570	-30	5	-1.15	162092480	63007	93.54	2595	2615	2560	3380	1820	2600	2572.61	5.21	0	3286	2653	2626	2598	2571	2543	2612	2557	55	780	500	1560	5	1	11090000	285	28.24	0.59	12	0.57	91.00	4324.00	5590	20230816	-54.03	2385	20230103	7.76	5590	-54.03	20230816	2385	7.76	20230103	5590	-54.03	20230816	2385	7.76	20230103	2.72	N	060480	500	55 억		577402	N	N	0	N	00	N
24	20231128	100608	57	100.00	KOSDAQ		금속	N	N	N	N		N	2590	-10	5	-0.38	151180890	58765	87.24	2595	2615	2560	3380	1820	2600	2572.63	5.21	0	4534	2653	2626	2598	2571	2543	2612	2557	55	780	500	1560	5	1	11090000	287	28.46	0.60	12	0.53	91.00	4324.00	5590	20230816	-53.67	2385	20230103	8.60	5590	-53.67	20230816	2385	8.60	20230103	5590	-53.67	20230816	2385	8.60	20230103	2.72	N	060480	500	55 억		577402	N	N	0	N	00	N
25	20231128	090607	57	100.00	KOSDAQ		금속	N	N	N	N		N	2585	-15	5	-0.58	19305905	7435	11.04	2595	2615	2575	3380	1820	2600	2596.62	5.21	0	5862	2653	2626	2598	2571	2543	2612	2557	55	780	500	1560	5	1	11090000	287	28.41	0.60	12	0.07	91.00	4324.00	5590	20230816	-53.76	2385	20230103	8.39	5590	-53.76	20230816	2385	8.39	20230103	5590	-53.76	20230816	2385	8.39	20230103	2.72	N	060480	500	55 억		577402	N	N	0	N	00	N
26	20231127	160606	57	100.00	KOSDAQ		금속	N	N	N	N		N	2600	-45	5	-1.70	168732560	64888	72.95	2625	2625	2570	3435	1855	2645	2600.10	5.47	0	-29006	2711	2677	2626	2592	2541	2695	2610	55	790	500	1580	5	1	11090000	288	28.57	0.60	12	0.59	91.00	4324.00	5590	20230816	-53.49	2385	20230103	9.01	5590	-53.49	20230816	2385	9.01	20230103	5590	-53.49	20230816	2385	9.01	20230103	2.66	N	060480	500	55 억		606322	N	N	0	N	00	N
27	20231127	150606	57	100.00	KOSDAQ		금속	N	N	N	N		N	2585	-60	5	-2.27	165814195	63765	71.69	2625	2625	2570	3435	1855	2645	2600.13	5.47	0	-28798	2711	2677	2626	2592	2541	2695	2610	55	790	500	1580	5	1	11090000	287	28.41	0.60	12	0.57	91.00	4324.00	5590	20230816	-53.76	2385	20230103	8.39	5590	-53.76	20230816	2385	8.39	20230103	5590	-53.76	20230816	2385	8.39	20230103	2.66	N	060480	500	55 억		606322	N	N	0	N	00	N
28	20231127	140611	57	100.00	KOSDAQ		금속	N	N	N	N		N	2610	-35	5	-1.32	163189120	62750	70.55	2625	2625	2570	3435	1855	2645	2600.35	5.47	0	-28698	2711	2677	2626	2592	2541	2695	2610	55	790	500	1580	5	1	11090000	289	28.68	0.60	12	0.57	91.00	4324.00	5590	20230816	-53.31	2385	20230103	9.43	5590	-53.31	20230816	2385	9.43	20230103	5590	-53.31	20230816	2385	9.43	20230103	2.66	N	060480	500	55 억		606322	N	N	0	N	00	N
29	20231127	130609	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	-65	5	-2.46	150275440	57744	64.92	2625	2625	2570	3435	1855	2645	2602.16	5.47	0	-27296	2711	2677	2626	2592	2541	2695	2610	55	790	500	1580	5	1	11090000	286	28.35	0.60	12	0.52	91.00	4324.00	5590	20230816	-53.85	2385	20230103	8.18	5590	-53.85	20230816	2385	8.18	20230103	5590	-53.85	20230816	2385	8.18	20230103	2.66	N	060480	500	55 억		606322	N	N	0	N	00	N
30	20231127	120608	57	100.00	KOSDAQ		금속	N	N	N	N		N	2600	-45	5	-1.70	111724000	42839	48.16	2625	2625	2600	3435	1855	2645	2607.67	5.47	0	-14788	2711	2677	2626	2592	2541	2695	2610	55	790	500	1580	5	1	11090000	288	28.57	0.60	12	0.39	91.00	4324.00	5590	20230816	-53.49	2385	20230103	9.01	5590	-53.49	20230816	2385	9.01	20230103	5590	-53.49	20230816	2385	9.01	20230103	2.66	N	060480	500	55 억		606322	N	N	0	N	00	N
31	20231127	110601	57	100.00	KOSDAQ		금속	N	N	N	N		N	2615	-30	5	-1.13	69538350	26628	29.94	2625	2625	2600	3435	1855	2645	2610.99	5.47	0	-6933	2711	2677	2626	2592	2541	2695	2610	55	790	500	1580	5	1	11090000	290	28.74	0.60	12	0.24	91.00	4324.00	5590	20230816	-53.22	2385	20230103	9.64	5590	-53.22	20230816	2385	9.64	20230103	5590	-53.22	20230816	2385	9.64	20230103	2.66	N	060480	500	55 억		606322	N	N	0	N	00	N
32	20231127	100601	57	100.00	KOSDAQ		금속	N	N	N	N		N	2615	-30	5	-1.13	61150510	23417	26.33	2625	2625	2600	3435	1855	2645	2610.82	5.47	0	-5920	2711	2677	2626	2592	2541	2695	2610	55	790	500	1580	5	1	11090000	290	28.74	0.60	12	0.21	91.00	4324.00	5590	20230816	-53.22	2385	20230103	9.64	5590	-53.22	20230816	2385	9.64	20230103	5590	-53.22	20230816	2385	9.64	20230103	2.66	N	060480	500	55 억		606322	N	N	0	N	00	N
33	20231127	090602	57	100.00	KOSDAQ		금속	N	N	N	N		N	2605	-40	5	-1.51	16358610	6254	7.03	2625	2625	2600	3435	1855	2645	2613.82	5.47	0	-1612	2711	2677	2626	2592	2541	2695	2610	55	790	500	1580	5	1	11090000	289	28.63	0.60	12	0.06	91.00	4324.00	5590	20230816	-53.40	2385	20230103	9.22	5590	-53.40	20230816	2385	9.22	20230103	5590	-53.40	20230816	2385	9.22	20230103	2.66	N	060480	500	55 억		606322	N	N	0	N	00	N
34	20231124	160556	57	100.00	KOSDAQ		금속	N	N	N	N		N	2645	60	2	2.32	222567090	84880	225.73	2595	2660	2575	3360	1810	2585	2620.12	5.41	0	4514	2678	2631	2603	2556	2528	2617	2542	55	775	500	1550	5	1	11090000	293	29.07	0.61	12	0.77	91.00	4324.00	5590	20230816	-52.68	2385	20230103	10.90	5590	-52.68	20230816	2385	10.90	20230103	5590	-52.68	20230816	2385	10.90	20230103	2.45	N	060480	500	55 억		599868	N	N	0	N	00	N
35	20231124	150603	57	100.00	KOSDAQ		금속	N	N	N	N		N	2645	60	2	2.32	173363125	66287	176.29	2595	2655	2575	3360	1810	2585	2615.34	5.41	0	5266	2678	2631	2603	2556	2528	2617	2542	55	775	500	1550	5	1	11090000	293	29.07	0.61	12	0.60	91.00	4324.00	5590	20230816	-52.68	2385	20230103	10.90	5590	-52.68	20230816	2385	10.90	20230103	5590	-52.68	20230816	2385	10.90	20230103	2.45	N	060480	500	55 억		599868	N	N	0	N	00	N
36	20231124	140605	57	100.00	KOSDAQ		금속	N	N	N	N		N	2615	30	2	1.16	107356430	41256	109.72	2595	2620	2575	3360	1810	2585	2602.20	5.41	0	5292	2678	2631	2603	2556	2528	2617	2542	55	775	500	1550	5	1	11090000	290	28.74	0.60	12	0.37	91.00	4324.00	5590	20230816	-53.22	2385	20230103	9.64	5590	-53.22	20230816	2385	9.64	20230103	5590	-53.22	20230816	2385	9.64	20230103	2.45	N	060480	500	55 억		599868	N	N	0	N	00	N
37	20231124	130600	57	100.00	KOSDAQ		금속	N	N	N	N		N	2610	25	2	0.97	90749620	34907	92.83	2595	2620	2575	3360	1810	2585	2599.75	5.41	0	3403	2678	2631	2603	2556	2528	2617	2542	55	775	500	1550	5	1	11090000	289	28.68	0.60	12	0.31	91.00	4324.00	5590	20230816	-53.31	2385	20230103	9.43	5590	-53.31	20230816	2385	9.43	20230103	5590	-53.31	20230816	2385	9.43	20230103	2.45	N	060480	500	55 억		599868	N	N	0	N	00	N
38	20231124	120605	57	100.00	KOSDAQ		금속	N	N	N	N		N	2600	15	2	0.58	76755435	29526	78.52	2595	2620	2575	3360	1810	2585	2599.59	5.41	0	1711	2678	2631	2603	2556	2528	2617	2542	55	775	500	1550	5	1	11090000	288	28.57	0.60	12	0.27	91.00	4324.00	5590	20230816	-53.49	2385	20230103	9.01	5590	-53.49	20230816	2385	9.01	20230103	5590	-53.49	20230816	2385	9.01	20230103	2.45	N	060480	500	55 억		599868	N	N	0	N	00	N
39	20231124	110601	57	100.00	KOSDAQ		금속	N	N	N	N		N	2595	10	2	0.39	41787890	16098	42.81	2595	2620	2575	3360	1810	2585	2595.84	5.41	0	-5473	2678	2631	2603	2556	2528	2617	2542	55	775	500	1550	5	1	11090000	288	28.52	0.60	12	0.15	91.00	4324.00	5590	20230816	-53.58	2385	20230103	8.81	5590	-53.58	20230816	2385	8.81	20230103	5590	-53.58	20230816	2385	8.81	20230103	2.45	N	060480	500	55 억		599868	N	N	0	N	00	N
40	20231124	100600	57	100.00	KOSDAQ		금속	N	N	N	N		N	2600	15	2	0.58	27507605	10604	28.20	2595	2620	2575	3360	1810	2585	2594.08	5.41	0	-5478	2678	2631	2603	2556	2528	2617	2542	55	775	500	1550	5	1	11090000	288	28.57	0.60	12	0.10	91.00	4324.00	5590	20230816	-53.49	2385	20230103	9.01	5590	-53.49	20230816	2385	9.01	20230103	5590	-53.49	20230816	2385	9.01	20230103	2.45	N	060480	500	55 억		599868	N	N	0	N	00	N
41	20231124	090601	57	100.00	KOSDAQ		금속	N	N	N	N		N	2600	15	2	0.58	17500715	6765	17.99	2595	2605	2575	3360	1810	2585	2586.95	5.41	0	-5729	2678	2631	2603	2556	2528	2617	2542	55	775	500	1550	5	1	11090000	288	28.57	0.60	12	0.06	91.00	4324.00	5590	20230816	-53.49	2385	20230103	9.01	5590	-53.49	20230816	2385	9.01	20230103	5590	-53.49	20230816	2385	9.01	20230103	2.45	N	060480	500	55 억		599868	N	N	0	N	00	N
42	20231123	160554	57	100.00	KOSDAQ		금속	N	N	N	N		N	2585	-10	5	-0.39	97960935	37476	25.76	2600	2650	2575	3370	1820	2595	2613.96	5.46	0	-5494	2688	2641	2603	2556	2518	2665	2580	55	775	500	1550	5	1	11090000	287	28.41	0.60	12	0.34	91.00	4324.00	5590	20230816	-53.76	2385	20230103	8.39	5590	-53.76	20230816	2385	8.39	20230103	5590	-53.76	20230816	2385	8.39	20230103	2.47	N	060480	500	55 억		605296	N	N	0	N	00	N
43	20231123	150614	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	-15	5	-0.58	95590600	36558	25.13	2600	2650	2575	3370	1820	2595	2614.77	5.46	0	-5028	2688	2641	2603	2556	2518	2665	2580	55	775	500	1550	5	1	11090000	286	28.35	0.60	12	0.33	91.00	4324.00	5590	20230816	-53.85	2385	20230103	8.18	5590	-53.85	20230816	2385	8.18	20230103	5590	-53.85	20230816	2385	8.18	20230103	2.47	N	060480	500	55 억		605296	N	N	0	N	00	N
44	20231123	140608	57	100.00	KOSDAQ		금속	N	N	N	N		N	2600	5	2	0.19	87781085	33539	23.05	2600	2650	2590	3370	1820	2595	2617.28	5.46	0	-4117	2688	2641	2603	2556	2518	2665	2580	55	775	500	1550	5	1	11090000	288	28.57	0.60	12	0.30	91.00	4324.00	5590	20230816	-53.49	2385	20230103	9.01	5590	-53.49	20230816	2385	9.01	20230103	5590	-53.49	20230816	2385	9.01	20230103	2.47	N	060480	500	55 억		605296	N	N	0	N	00	N
45	20231123	130609	57	100.00	KOSDAQ		금속	N	N	N	N		N	2605	10	2	0.39	80475020	30726	21.12	2600	2650	2595	3370	1820	2595	2619.12	5.46	0	-3041	2688	2641	2603	2556	2518	2665	2580	55	775	500	1550	5	1	11090000	289	28.63	0.60	12	0.28	91.00	4324.00	5590	20230816	-53.40	2385	20230103	9.22	5590	-53.40	20230816	2385	9.22	20230103	5590	-53.40	20230816	2385	9.22	20230103	2.47	N	060480	500	55 억		605296	N	N	0	N	00	N
46	20231123	120601	57	100.00	KOSDAQ		금속	N	N	N	N		N	2620	25	2	0.96	69808395	26636	18.31	2600	2650	2595	3370	1820	2595	2620.83	5.46	0	-539	2688	2641	2603	2556	2518	2665	2580	55	775	500	1550	5	1	11090000	291	28.79	0.61	12	0.24	91.00	4324.00	5590	20230816	-53.13	2385	20230103	9.85	5590	-53.13	20230816	2385	9.85	20230103	5590	-53.13	20230816	2385	9.85	20230103	2.47	N	060480	500	55 억		605296	N	N	0	N	00	N
47	20231123	110616	57	100.00	KOSDAQ		금속	N	N	N	N		N	2620	25	2	0.96	58642545	22379	15.38	2600	2650	2595	3370	1820	2595	2620.43	5.46	0	-666	2688	2641	2603	2556	2518	2665	2580	55	775	500	1550	5	1	11090000	291	28.79	0.61	12	0.20	91.00	4324.00	5590	20230816	-53.13	2385	20230103	9.85	5590	-53.13	20230816	2385	9.85	20230103	5590	-53.13	20230816	2385	9.85	20230103	2.47	N	060480	500	55 억		605296	N	N	0	N	00	N
48	20231123	100604	57	100.00	KOSDAQ		금속	N	N	N	N		N	2610	15	2	0.58	33254170	12682	8.72	2600	2650	2595	3370	1820	2595	2622.16	5.46	0	1861	2688	2641	2603	2556	2518	2665	2580	55	775	500	1550	5	1	11090000	289	28.68	0.60	12	0.11	91.00	4324.00	5590	20230816	-53.31	2385	20230103	9.43	5590	-53.31	20230816	2385	9.43	20230103	5590	-53.31	20230816	2385	9.43	20230103	2.47	N	060480	500	55 억		605296	N	N	0	N	00	N
49	20231123	090559	57	100.00	KOSDAQ		금속	N	N	N	N		N	2600	5	2	0.19	4674950	1797	1.24	2600	2615	2595	3370	1820	2595	2601.53	5.46	0	128	2688	2641	2603	2556	2518	2665	2580	55	775	500	1550	5	1	11090000	288	28.57	0.60	12	0.02	91.00	4324.00	5590	20230816	-53.49	2385	20230103	9.01	5590	-53.49	20230816	2385	9.01	20230103	5590	-53.49	20230816	2385	9.01	20230103	2.47	N	060480	500	55 억		605296	N	N	0	N	00	N
50	20231122	160542	57	100.00	KOSDAQ		금속	N	N	N	N		N	2595	15	2	0.58	381013985	145496	407.23	2580	2650	2565	3350	1810	2580	2618.72	5.60	0	-16497	2620	2600	2575	2555	2530	2610	2565	55	770	500	1540	5	1	11090000	288	28.52	0.60	12	1.31	91.00	4324.00	5590	20230816	-53.58	2385	20230103	8.81	5590	-53.58	20230816	2385	8.81	20230103	5590	-53.58	20230816	2385	8.81	20230103	2.52	N	060480	500	55 억		621425	N	N	0	N	00	N
51	20231122	150552	57	100.00	KOSDAQ		금속	N	N	N	N		N	2600	20	2	0.78	374295860	142908	399.99	2580	2650	2565	3350	1810	2580	2619.14	5.60	0	-14745	2620	2600	2575	2555	2530	2610	2565	55	770	500	1540	5	1	11090000	288	28.57	0.60	12	1.29	91.00	4324.00	5590	20230816	-53.49	2385	20230103	9.01	5590	-53.49	20230816	2385	9.01	20230103	5590	-53.49	20230816	2385	9.01	20230103	2.52	N	060480	500	55 억		621425	N	N	0	N	00	N
52	20231122	140544	57	100.00	KOSDAQ		금속	N	N	N	N		N	2610	30	2	1.16	355956185	135867	380.28	2580	2650	2565	3350	1810	2580	2619.89	5.60	0	-12308	2620	2600	2575	2555	2530	2610	2565	55	770	500	1540	5	1	11090000	289	28.68	0.60	12	1.23	91.00	4324.00	5590	20230816	-53.31	2385	20230103	9.43	5590	-53.31	20230816	2385	9.43	20230103	5590	-53.31	20230816	2385	9.43	20230103	2.52	N	060480	500	55 억		621425	N	N	0	N	00	N
53	20231122	130603	57	100.00	KOSDAQ		금속	N	N	N	N		N	2620	40	2	1.55	344175740	131353	367.65	2580	2650	2565	3350	1810	2580	2620.24	5.60	0	-9923	2620	2600	2575	2555	2530	2610	2565	55	770	500	1540	5	1	11090000	291	28.79	0.61	12	1.18	91.00	4324.00	5590	20230816	-53.13	2385	20230103	9.85	5590	-53.13	20230816	2385	9.85	20230103	5590	-53.13	20230816	2385	9.85	20230103	2.52	N	060480	500	55 억		621425	N	N	0	N	00	N
54	20231122	120608	57	100.00	KOSDAQ		금속	N	N	N	N		N	2635	55	2	2.13	330972615	126317	353.55	2580	2650	2565	3350	1810	2580	2620.17	5.60	0	-8301	2620	2600	2575	2555	2530	2610	2565	55	770	500	1540	5	1	11090000	292	28.96	0.61	12	1.14	91.00	4324.00	5590	20230816	-52.86	2385	20230103	10.48	5590	-52.86	20230816	2385	10.48	20230103	5590	-52.86	20230816	2385	10.48	20230103	2.52	N	060480	500	55 억		621425	N	N	0	N	00	N
55	20231122	110632	57	100.00	KOSDAQ		금속	N	N	N	N		N	2615	35	2	1.36	303718505	115925	324.47	2580	2650	2565	3350	1810	2580	2619.96	5.60	0	-4494	2620	2600	2575	2555	2530	2610	2565	55	770	500	1540	5	1	11090000	290	28.74	0.60	12	1.05	91.00	4324.00	5590	20230816	-53.22	2385	20230103	9.64	5590	-53.22	20230816	2385	9.64	20230103	5590	-53.22	20230816	2385	9.64	20230103	2.52	N	060480	500	55 억		621425	N	N	0	N	00	N
56	20231122	100615	57	100.00	KOSDAQ		금속	N	N	N	N		N	2640	60	2	2.33	235572450	89991	251.88	2580	2645	2565	3350	1810	2580	2617.73	5.60	0	-2556	2620	2600	2575	2555	2530	2610	2565	55	770	500	1540	5	1	11090000	293	29.01	0.61	12	0.81	91.00	4324.00	5590	20230816	-52.77	2385	20230103	10.69	5590	-52.77	20230816	2385	10.69	20230103	5590	-52.77	20230816	2385	10.69	20230103	2.52	N	060480	500	55 억		621425	N	N	0	N	00	N
57	20231122	090546	57	100.00	KOSDAQ		금속	N	N	N	N		N	2585	5	2	0.19	9710295	3767	10.54	2580	2585	2565	3350	1810	2580	2577.73	5.60	0	-728	2620	2600	2575	2555	2530	2610	2565	55	770	500	1540	5	1	11090000	287	28.41	0.60	12	0.03	91.00	4324.00	5590	20230816	-53.76	2385	20230103	8.39	5590	-53.76	20230816	2385	8.39	20230103	5590	-53.76	20230816	2385	8.39	20230103	2.52	N	060480	500	55 억		621425	N	N	0	N	00	N
58	20231121	160548	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	20	2	0.78	92130220	35728	38.02	2575	2595	2550	3325	1795	2560	2578.66	5.56	0	4505	2683	2621	2553	2491	2423	2587	2457	55	765	500	1530	5	1	11090000	286	28.35	0.60	12	0.32	91.00	4324.00	5590	20230816	-53.85	2385	20230103	8.18	5590	-53.85	20230816	2385	8.18	20230103	5590	-53.85	20230816	2385	8.18	20230103	2.53	N	060480	500	55 억		616893	N	N	0	N	00	N
59	20231121	150548	57	100.00	KOSDAQ		금속	N	N	N	N		N	2560	0	3	0.00	89178700	34584	36.80	2575	2595	2550	3325	1795	2560	2578.61	5.56	0	5071	2683	2621	2553	2491	2423	2587	2457	55	765	500	1530	5	1	11090000	284	28.13	0.59	12	0.31	91.00	4324.00	5590	20230816	-54.20	2385	20230103	7.34	5590	-54.20	20230816	2385	7.34	20230103	5590	-54.20	20230816	2385	7.34	20230103	2.53	N	060480	500	55 억		616893	N	N	0	N	00	N
60	20231121	140543	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	20	2	0.78	73801650	28595	30.43	2575	2595	2550	3325	1795	2560	2580.93	5.56	0	4140	2683	2621	2553	2491	2423	2587	2457	55	765	500	1530	5	1	11090000	286	28.35	0.60	12	0.26	91.00	4324.00	5590	20230816	-53.85	2385	20230103	8.18	5590	-53.85	20230816	2385	8.18	20230103	5590	-53.85	20230816	2385	8.18	20230103	2.53	N	060480	500	55 억		616893	N	N	0	N	00	N
61	20231121	130539	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	20	2	0.78	56342385	21833	23.23	2575	2595	2550	3325	1795	2560	2580.61	5.56	0	1536	2683	2621	2553	2491	2423	2587	2457	55	765	500	1530	5	1	11090000	286	28.35	0.60	12	0.20	91.00	4324.00	5590	20230816	-53.85	2385	20230103	8.18	5590	-53.85	20230816	2385	8.18	20230103	5590	-53.85	20230816	2385	8.18	20230103	2.53	N	060480	500	55 억		616893	N	N	0	N	00	N
62	20231121	120538	57	100.00	KOSDAQ		금속	N	N	N	N		N	2590	30	2	1.17	40400035	15674	16.68	2575	2595	2550	3325	1795	2560	2577.52	5.56	0	739	2683	2621	2553	2491	2423	2587	2457	55	765	500	1530	5	1	11090000	287	28.46	0.60	12	0.14	91.00	4324.00	5590	20230816	-53.67	2385	20230103	8.60	5590	-53.67	20230816	2385	8.60	20230103	5590	-53.67	20230816	2385	8.60	20230103	2.53	N	060480	500	55 억		616893	N	N	0	N	00	N
63	20231121	110538	57	100.00	KOSDAQ		금속	N	N	N	N		N	2595	35	2	1.37	37275035	14468	15.40	2575	2595	2550	3325	1795	2560	2576.38	5.56	0	816	2683	2621	2553	2491	2423	2587	2457	55	765	500	1530	5	1	11090000	288	28.52	0.60	12	0.13	91.00	4324.00	5590	20230816	-53.58	2385	20230103	8.81	5590	-53.58	20230816	2385	8.81	20230103	5590	-53.58	20230816	2385	8.81	20230103	2.53	N	060480	500	55 억		616893	N	N	0	N	00	N
64	20231121	100525	57	100.00	KOSDAQ		금속	N	N	N	N		N	2565	5	2	0.20	12681330	4934	5.25	2575	2595	2550	3325	1795	2560	2570.19	5.56	0	-2267	2683	2621	2553	2491	2423	2587	2457	55	765	500	1530	5	1	11090000	284	28.19	0.59	12	0.04	91.00	4324.00	5590	20230816	-54.11	2385	20230103	7.55	5590	-54.11	20230816	2385	7.55	20230103	5590	-54.11	20230816	2385	7.55	20230103	2.53	N	060480	500	55 억		616893	N	N	0	N	00	N
65	20231121	090532	57	100.00	KOSDAQ		금속	N	N	N	N		N	2565	5	2	0.20	6815745	2640	2.81	2575	2595	2565	3325	1795	2560	2581.72	5.56	0	-1062	2683	2621	2553	2491	2423	2587	2457	55	765	500	1530	5	1	11090000	284	28.19	0.59	12	0.02	91.00	4324.00	5590	20230816	-54.11	2385	20230103	7.55	5590	-54.11	20230816	2385	7.55	20230103	5590	-54.11	20230816	2385	7.55	20230103	2.53	N	060480	500	55 억		616893	N	N	0	N	00	N
66	20231120	160536	57	100.00	KOSDAQ		금속	N	N	N	N		N	2560	5	2	0.20	239856080	93887	185.44	2580	2615	2485	3320	1790	2555	2554.70	5.54	0	1997	2641	2597	2561	2517	2481	2580	2500	55	765	500	1530	5	1	11090000	284	28.13	0.59	12	0.85	91.00	4324.00	5590	20230816	-54.20	2385	20230103	7.34	5590	-54.20	20230816	2385	7.34	20230103	5590	-54.20	20230816	2385	7.34	20230103	2.52	N	060480	500	55 억		614447	N	N	0	N	00	N
67	20231120	150539	57	100.00	KOSDAQ		금속	N	N	N	N		N	2570	15	2	0.59	231971690	90809	179.36	2580	2615	2485	3320	1790	2555	2554.50	5.54	0	2553	2641	2597	2561	2517	2481	2580	2500	55	765	500	1530	5	1	11090000	285	28.24	0.59	12	0.82	91.00	4324.00	5590	20230816	-54.03	2385	20230103	7.76	5590	-54.03	20230816	2385	7.76	20230103	5590	-54.03	20230816	2385	7.76	20230103	2.52	N	060480	500	55 억		614447	N	N	0	N	00	N
68	20231120	140538	57	100.00	KOSDAQ		금속	N	N	N	N		N	2575	20	2	0.78	196657140	77020	152.13	2580	2615	2485	3320	1790	2555	2553.33	5.54	0	5183	2641	2597	2561	2517	2481	2580	2500	55	765	500	1530	5	1	11090000	286	28.30	0.60	12	0.69	91.00	4324.00	5590	20230816	-53.94	2385	20230103	7.97	5590	-53.94	20230816	2385	7.97	20230103	5590	-53.94	20230816	2385	7.97	20230103	2.52	N	060480	500	55 억		614447	N	N	0	N	00	N
69	20231120	130536	57	100.00	KOSDAQ		금속	N	N	N	N		N	2565	10	2	0.39	186128450	72914	144.02	2580	2615	2485	3320	1790	2555	2552.71	5.54	0	5100	2641	2597	2561	2517	2481	2580	2500	55	765	500	1530	5	1	11090000	284	28.19	0.59	12	0.66	91.00	4324.00	5590	20230816	-54.11	2385	20230103	7.55	5590	-54.11	20230816	2385	7.55	20230103	5590	-54.11	20230816	2385	7.55	20230103	2.52	N	060480	500	55 억		614447	N	N	0	N	00	N
70	20231120	120537	57	100.00	KOSDAQ		금속	N	N	N	N		N	2575	20	2	0.78	186074585	72893	143.97	2580	2615	2485	3320	1790	2555	2552.71	5.54	0	5080	2641	2597	2561	2517	2481	2580	2500	55	765	500	1530	5	1	11090000	286	28.30	0.60	12	0.66	91.00	4324.00	5590	20230816	-53.94	2385	20230103	7.97	5590	-53.94	20230816	2385	7.97	20230103	5590	-53.94	20230816	2385	7.97	20230103	2.52	N	060480	500	55 억		614447	N	N	0	N	00	N
71	20231120	110535	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	25	2	0.98	165481055	64864	128.12	2580	2615	2485	3320	1790	2555	2551.20	5.54	0	3533	2641	2597	2561	2517	2481	2580	2500	55	765	500	1530	5	1	11090000	286	28.35	0.60	12	0.58	91.00	4324.00	5590	20230816	-53.85	2385	20230103	8.18	5590	-53.85	20230816	2385	8.18	20230103	5590	-53.85	20230816	2385	8.18	20230103	2.52	N	060480	500	55 억		614447	N	N	0	N	00	N
72	20231120	100533	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	25	2	0.98	157660535	61840	122.14	2580	2615	2485	3320	1790	2555	2549.49	5.54	0	3207	2641	2597	2561	2517	2481	2580	2500	55	765	500	1530	5	1	11090000	286	28.35	0.60	12	0.56	91.00	4324.00	5590	20230816	-53.85	2385	20230103	8.18	5590	-53.85	20230816	2385	8.18	20230103	5590	-53.85	20230816	2385	8.18	20230103	2.52	N	060480	500	55 억		614447	N	N	0	N	00	N
73	20231120	090539	57	100.00	KOSDAQ		금속	N	N	N	N		N	2555	0	3	0.00	348905	136	0.27	2580	2580	2555	3320	1790	2555	2565.48	5.54	0	-79	2641	2597	2561	2517	2481	2580	2500	55	765	500	1530	5	1	11090000	283	28.08	0.59	12	0.00	91.00	4324.00	5590	20230816	-54.29	2385	20230103	7.13	5590	-54.29	20230816	2385	7.13	20230103	5590	-54.29	20230816	2385	7.13	20230103	2.52	N	060480	500	55 억		614447	N	N	0	N	00	N
74	20231117	160549	57	100.00	KOSDAQ		금속	N	N	N	N		N	2555	-50	5	-1.92	125627910	49403	82.56	2605	2605	2525	3385	1825	2605	2542.92	5.79	0	-27672	2655	2630	2585	2560	2515	2642	2572	55	780	500	1560	5	1	11090000	283	28.08	0.59	12	0.45	91.00	4324.00	5590	20230816	-54.29	2385	20230103	7.13	5590	-54.29	20230816	2385	7.13	20230103	5590	-54.29	20230816	2385	7.13	20230103	2.55	N	060480	500	55 억		642529	N	N	0	N	00	N
75	20231117	150552	57	100.00	KOSDAQ		금속	N	N	N	N		N	2530	-75	5	-2.88	119983860	47181	78.85	2605	2605	2525	3385	1825	2605	2543.05	5.79	0	-26967	2655	2630	2585	2560	2515	2642	2572	55	780	500	1560	5	1	11090000	281	27.80	0.59	12	0.43	91.00	4324.00	5590	20230816	-54.74	2385	20230103	6.08	5590	-54.74	20230816	2385	6.08	20230103	5590	-54.74	20230816	2385	6.08	20230103	2.55	N	060480	500	55 억		642529	N	N	0	N	00	N
76	20231117	140550	57	100.00	KOSDAQ		금속	N	N	N	N		N	2535	-70	5	-2.69	108073000	42472	70.98	2605	2605	2525	3385	1825	2605	2544.57	5.79	0	-23353	2655	2630	2585	2560	2515	2642	2572	55	780	500	1560	5	1	11090000	281	27.86	0.59	12	0.38	91.00	4324.00	5590	20230816	-54.65	2385	20230103	6.29	5590	-54.65	20230816	2385	6.29	20230103	5590	-54.65	20230816	2385	6.29	20230103	2.55	N	060480	500	55 억		642529	N	N	0	N	00	N
77	20231117	130549	57	100.00	KOSDAQ		금속	N	N	N	N		N	2535	-70	5	-2.69	89005835	34942	58.39	2605	2605	2530	3385	1825	2605	2547.25	5.79	0	-20988	2655	2630	2585	2560	2515	2642	2572	55	780	500	1560	5	1	11090000	281	27.86	0.59	12	0.32	91.00	4324.00	5590	20230816	-54.65	2385	20230103	6.29	5590	-54.65	20230816	2385	6.29	20230103	5590	-54.65	20230816	2385	6.29	20230103	2.55	N	060480	500	55 억		642529	N	N	0	N	00	N
78	20231117	120550	57	100.00	KOSDAQ		금속	N	N	N	N		N	2540	-65	5	-2.50	81511930	31986	53.45	2605	2605	2530	3385	1825	2605	2548.36	5.79	0	-18797	2655	2630	2585	2560	2515	2642	2572	55	780	500	1560	5	1	11090000	282	27.91	0.59	12	0.29	91.00	4324.00	5590	20230816	-54.56	2385	20230103	6.50	5590	-54.56	20230816	2385	6.50	20230103	5590	-54.56	20230816	2385	6.50	20230103	2.55	N	060480	500	55 억		642529	N	N	0	N	00	N
79	20231117	110551	57	100.00	KOSDAQ		금속	N	N	N	N		N	2535	-70	5	-2.69	74604185	29266	48.91	2605	2605	2530	3385	1825	2605	2549.18	5.79	0	-16941	2655	2630	2585	2560	2515	2642	2572	55	780	500	1560	5	1	11090000	281	27.86	0.59	12	0.26	91.00	4324.00	5590	20230816	-54.65	2385	20230103	6.29	5590	-54.65	20230816	2385	6.29	20230103	5590	-54.65	20230816	2385	6.29	20230103	2.55	N	060480	500	55 억		642529	N	N	0	N	00	N
80	20231117	100550	57	100.00	KOSDAQ		금속	N	N	N	N		N	2555	-50	5	-1.92	56945490	22309	37.28	2605	2605	2530	3385	1825	2605	2552.58	5.79	0	-15836	2655	2630	2585	2560	2515	2642	2572	55	780	500	1560	5	1	11090000	283	28.08	0.59	12	0.20	91.00	4324.00	5590	20230816	-54.29	2385	20230103	7.13	5590	-54.29	20230816	2385	7.13	20230103	5590	-54.29	20230816	2385	7.13	20230103	2.55	N	060480	500	55 억		642529	N	N	0	N	00	N
81	20231117	090551	57	100.00	KOSDAQ		금속	N	N	N	N		N	2555	-50	5	-1.92	6263250	2413	4.03	2605	2605	2555	3385	1825	2605	2595.63	5.79	0	-659	2655	2630	2585	2560	2515	2642	2572	55	780	500	1560	5	1	11090000	283	28.08	0.59	12	0.02	91.00	4324.00	5590	20230816	-54.29	2385	20230103	7.13	5590	-54.29	20230816	2385	7.13	20230103	5590	-54.29	20230816	2385	7.13	20230103	2.55	N	060480	500	55 억		642529	N	N	0	N	00	N
82	20231116	160547	57	100.00	KOSDAQ		금속	N	N	N	N		N	2595	20	2	0.78	145371715	56326	94.70	2580	2610	2540	3345	1805	2575	2580.90	5.74	0	5945	2631	2602	2566	2537	2501	2617	2552	55	770	500	1540	5	1	11090000	288	28.52	0.60	12	0.51	91.00	4324.00	5590	20230816	-53.58	2385	20230103	8.81	5590	-53.58	20230816	2385	8.81	20230103	5590	-53.58	20230816	2385	8.81	20230103	2.50	N	060480	500	55 억		636185	N	N	0	N	00	N
83	20231116	150547	57	100.00	KOSDAQ		금속	N	N	N	N		N	2590	15	2	0.58	137171350	53154	89.37	2580	2610	2540	3345	1805	2575	2580.64	5.74	0	4748	2631	2602	2566	2537	2501	2617	2552	55	770	500	1540	5	1	11090000	287	28.46	0.60	12	0.48	91.00	4324.00	5590	20230816	-53.67	2385	20230103	8.60	5590	-53.67	20230816	2385	8.60	20230103	5590	-53.67	20230816	2385	8.60	20230103	2.50	N	060480	500	55 억		636185	N	N	0	N	00	N
84	20231116	140530	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	5	2	0.19	118186700	45809	77.02	2580	2610	2540	3345	1805	2575	2579.99	5.74	0	5205	2631	2602	2566	2537	2501	2617	2552	55	770	500	1540	5	1	11090000	286	28.35	0.60	12	0.41	91.00	4324.00	5590	20230816	-53.85	2385	20230103	8.18	5590	-53.85	20230816	2385	8.18	20230103	5590	-53.85	20230816	2385	8.18	20230103	2.50	N	060480	500	55 억		636185	N	N	0	N	00	N
85	20231116	130546	57	100.00	KOSDAQ		금속	N	N	N	N		N	2575	0	3	0.00	107463015	41650	70.03	2580	2610	2540	3345	1805	2575	2580.14	5.74	0	3194	2631	2602	2566	2537	2501	2617	2552	55	770	500	1540	5	1	11090000	286	28.30	0.60	12	0.38	91.00	4324.00	5590	20230816	-53.94	2385	20230103	7.97	5590	-53.94	20230816	2385	7.97	20230103	5590	-53.94	20230816	2385	7.97	20230103	2.50	N	060480	500	55 억		636185	N	N	0	N	00	N
86	20231116	120549	57	100.00	KOSDAQ		금속	N	N	N	N		N	2590	15	2	0.58	99860190	38701	65.07	2580	2610	2540	3345	1805	2575	2580.30	5.74	0	2734	2631	2602	2566	2537	2501	2617	2552	55	770	500	1540	5	1	11090000	287	28.46	0.60	12	0.35	91.00	4324.00	5590	20230816	-53.67	2385	20230103	8.60	5590	-53.67	20230816	2385	8.60	20230103	5590	-53.67	20230816	2385	8.60	20230103	2.50	N	060480	500	55 억		636185	N	N	0	N	00	N
87	20231116	110545	57	100.00	KOSDAQ		금속	N	N	N	N		N	2575	0	3	0.00	81798665	31725	53.34	2580	2610	2540	3345	1805	2575	2578.37	5.74	0	3155	2631	2602	2566	2537	2501	2617	2552	55	770	500	1540	5	1	11090000	286	28.30	0.60	12	0.29	91.00	4324.00	5590	20230816	-53.94	2385	20230103	7.97	5590	-53.94	20230816	2385	7.97	20230103	5590	-53.94	20230816	2385	7.97	20230103	2.50	N	060480	500	55 억		636185	N	N	0	N	00	N
88	20231116	100546	57	100.00	KOSDAQ		금속	N	N	N	N		N	2600	25	2	0.97	47867270	18625	31.31	2580	2605	2540	3345	1805	2575	2570.05	5.74	0	3349	2631	2602	2566	2537	2501	2617	2552	55	770	500	1540	5	1	11090000	288	28.57	0.60	12	0.17	91.00	4324.00	5590	20230816	-53.49	2385	20230103	9.01	5590	-53.49	20230816	2385	9.01	20230103	5590	-53.49	20230816	2385	9.01	20230103	2.50	N	060480	500	55 억		636185	N	N	0	N	00	N
89	20231116	090546	57	100.00	KOSDAQ		금속	N	N	N	N		N	2575	0	3	0.00	0	0	0.00	0	0	0	3345	1805	2575	0.00	5.74	0	0	2631	2602	2566	2537	2501	2617	2552	55	770	500	1540	5	1	11090000	286	28.30	0.60	12	0.00	91.00	4324.00	5590	20230816	-53.94	2385	20230103	7.97	5590	-53.94	20230816	2385	7.97	20230103	5590	-53.94	20230816	2385	7.97	20230103	2.50	N	060480	500	55 억		636185	N	N	0	N	00	N
90	20231115	160512	57	100.00	KOSDAQ		금속	N	N	N	N		N	2575	45	2	1.78	152974800	59478	115.04	2565	2595	2530	3285	1775	2530	2571.96	5.53	0	23364	2706	2617	2531	2442	2356	2662	2487	55	755	500	1510	5	1	11090000	286	28.30	0.60	12	0.54	91.00	4324.00	5590	20230816	-53.94	2385	20230103	7.97	5590	-53.94	20230816	2385	7.97	20230103	5590	-53.94	20230816	2385	7.97	20230103	2.76	N	060480	500	55 억		612821	N	N	0	N	00	N
91	20231115	150553	57	100.00	KOSDAQ		금속	N	N	N	N		N	2565	35	2	1.38	141544930	55040	106.45	2565	2595	2530	3285	1775	2530	2571.67	5.53	0	22528	2706	2617	2531	2442	2356	2662	2487	55	755	500	1510	5	1	11090000	284	28.19	0.59	12	0.50	91.00	4324.00	5590	20230816	-54.11	2385	20230103	7.55	5590	-54.11	20230816	2385	7.55	20230103	5590	-54.11	20230816	2385	7.55	20230103	2.76	N	060480	500	55 억		612821	N	N	0	N	00	N
92	20231115	140552	57	100.00	KOSDAQ		금속	N	N	N	N		N	2570	40	2	1.58	131550295	51151	98.93	2565	2595	2530	3285	1775	2530	2571.80	5.53	0	20291	2706	2617	2531	2442	2356	2662	2487	55	755	500	1510	5	1	11090000	285	28.24	0.59	12	0.46	91.00	4324.00	5590	20230816	-54.03	2385	20230103	7.76	5590	-54.03	20230816	2385	7.76	20230103	5590	-54.03	20230816	2385	7.76	20230103	2.76	N	060480	500	55 억		612821	N	N	0	N	00	N
93	20231115	130554	57	100.00	KOSDAQ		금속	N	N	N	N		N	2575	45	2	1.78	127511300	49586	95.91	2565	2595	2530	3285	1775	2530	2571.52	5.53	0	20215	2706	2617	2531	2442	2356	2662	2487	55	755	500	1510	5	1	11090000	286	28.30	0.60	12	0.45	91.00	4324.00	5590	20230816	-53.94	2385	20230103	7.97	5590	-53.94	20230816	2385	7.97	20230103	5590	-53.94	20230816	2385	7.97	20230103	2.76	N	060480	500	55 억		612821	N	N	0	N	00	N
94	20231115	120556	57	100.00	KOSDAQ		금속	N	N	N	N		N	2565	35	2	1.38	108647805	42212	81.64	2565	2595	2530	3285	1775	2530	2573.86	5.53	0	18842	2706	2617	2531	2442	2356	2662	2487	55	755	500	1510	5	1	11090000	284	28.19	0.59	12	0.38	91.00	4324.00	5590	20230816	-54.11	2385	20230103	7.55	5590	-54.11	20230816	2385	7.55	20230103	5590	-54.11	20230816	2385	7.55	20230103	2.76	N	060480	500	55 억		612821	N	N	0	N	00	N
95	20231115	110600	57	100.00	KOSDAQ		금속	N	N	N	N		N	2570	40	2	1.58	76575555	29646	57.34	2565	2595	2565	3285	1775	2530	2583.00	5.53	0	13235	2706	2617	2531	2442	2356	2662	2487	55	755	500	1510	5	1	11090000	285	28.24	0.59	12	0.27	91.00	4324.00	5590	20230816	-54.03	2385	20230103	7.76	5590	-54.03	20230816	2385	7.76	20230103	5590	-54.03	20230816	2385	7.76	20230103	2.76	N	060480	500	55 억		612821	N	N	0	N	00	N
96	20231115	100556	57	100.00	KOSDAQ		금속	N	N	N	N		N	2575	45	2	1.78	61139195	23667	45.77	2565	2595	2565	3285	1775	2530	2583.31	5.53	0	9853	2706	2617	2531	2442	2356	2662	2487	55	755	500	1510	5	1	11090000	286	28.30	0.60	12	0.21	91.00	4324.00	5590	20230816	-53.94	2385	20230103	7.97	5590	-53.94	20230816	2385	7.97	20230103	5590	-53.94	20230816	2385	7.97	20230103	2.76	N	060480	500	55 억		612821	N	N	0	N	00	N
97	20231115	090550	57	100.00	KOSDAQ		금속	N	N	N	N		N	2575	45	2	1.78	4382190	1705	3.30	2565	2585	2565	3285	1775	2530	2570.20	5.53	0	560	2706	2617	2531	2442	2356	2662	2487	55	755	500	1510	5	1	11090000	286	28.30	0.60	12	0.02	91.00	4324.00	5590	20230816	-53.94	2385	20230103	7.97	5590	-53.94	20230816	2385	7.97	20230103	5590	-53.94	20230816	2385	7.97	20230103	2.76	N	060480	500	55 억		612821	N	N	0	N	00	N
98	20231114	160545	57	100.00	KOSDAQ		금속	N	N	N	N		N	2530	25	2	1.00	130797140	51702	35.81	2470	2620	2445	3255	1755	2505	2529.83	5.38	0	16235	2668	2586	2513	2431	2358	2627	2472	55	750	500	1500	5	1	11090000	281	27.80	0.59	12	0.47	91.00	4324.00	5590	20230816	-54.74	2385	20230103	6.08	5590	-54.74	20230816	2385	6.08	20230103	5590	-54.74	20230816	2385	6.08	20230103	2.89	N	060480	500	55 억		596586	N	N	0	N	00	N
99	20231114	150545	57	100.00	KOSDAQ		금속	N	N	N	N		N	2535	30	2	1.20	124407405	49179	34.07	2470	2620	2445	3255	1755	2505	2529.69	5.38	0	15195	2668	2586	2513	2431	2358	2627	2472	55	750	500	1500	5	1	11090000	281	27.86	0.59	12	0.44	91.00	4324.00	5590	20230816	-54.65	2385	20230103	6.29	5590	-54.65	20230816	2385	6.29	20230103	5590	-54.65	20230816	2385	6.29	20230103	2.89	N	060480	500	55 억		596586	N	N	0	N	00	N
100	20231114	140544	57	100.00	KOSDAQ		금속	N	N	N	N		N	2530	25	2	1.00	114987700	45463	31.49	2470	2620	2445	3255	1755	2505	2529.26	5.38	0	12452	2668	2586	2513	2431	2358	2627	2472	55	750	500	1500	5	1	11090000	281	27.80	0.59	12	0.41	91.00	4324.00	5590	20230816	-54.74	2385	20230103	6.08	5590	-54.74	20230816	2385	6.08	20230103	5590	-54.74	20230816	2385	6.08	20230103	2.89	N	060480	500	55 억		596586	N	N	0	N	00	N
101	20231114	130547	57	100.00	KOSDAQ		금속	N	N	N	N		N	2550	45	2	1.80	112981015	44674	30.94	2470	2620	2445	3255	1755	2505	2529.01	5.38	0	12504	2668	2586	2513	2431	2358	2627	2472	55	750	500	1500	5	1	11090000	283	28.02	0.59	12	0.40	91.00	4324.00	5590	20230816	-54.38	2385	20230103	6.92	5590	-54.38	20230816	2385	6.92	20230103	5590	-54.38	20230816	2385	6.92	20230103	2.89	N	060480	500	55 억		596586	N	N	0	N	00	N
102	20231114	120547	57	100.00	KOSDAQ		금속	N	N	N	N		N	2515	10	2	0.40	104863855	41481	28.73	2470	2620	2445	3255	1755	2505	2528.00	5.38	0	12751	2668	2586	2513	2431	2358	2627	2472	55	750	500	1500	5	1	11090000	279	27.64	0.58	12	0.37	91.00	4324.00	5590	20230816	-55.01	2385	20230103	5.45	5590	-55.01	20230816	2385	5.45	20230103	5590	-55.01	20230816	2385	5.45	20230103	2.89	N	060480	500	55 억		596586	N	N	0	N	00	N
103	20231114	110553	57	100.00	KOSDAQ		금속	N	N	N	N		N	2530	25	2	1.00	96969435	38351	26.56	2470	2620	2445	3255	1755	2505	2528.47	5.38	0	11112	2668	2586	2513	2431	2358	2627	2472	55	750	500	1500	5	1	11090000	281	27.80	0.59	12	0.35	91.00	4324.00	5590	20230816	-54.74	2385	20230103	6.08	5590	-54.74	20230816	2385	6.08	20230103	5590	-54.74	20230816	2385	6.08	20230103	2.89	N	060480	500	55 억		596586	N	N	0	N	00	N
104	20231114	100547	57	100.00	KOSDAQ		금속	N	N	N	N		N	2530	25	2	1.00	89292035	35317	24.46	2470	2620	2445	3255	1755	2505	2528.30	5.38	0	8891	2668	2586	2513	2431	2358	2627	2472	55	750	500	1500	5	1	11090000	281	27.80	0.59	12	0.32	91.00	4324.00	5590	20230816	-54.74	2385	20230103	6.08	5590	-54.74	20230816	2385	6.08	20230103	5590	-54.74	20230816	2385	6.08	20230103	2.89	N	060480	500	55 억		596586	N	N	0	N	00	N
105	20231114	090541	57	100.00	KOSDAQ		금속	N	N	N	N		N	2510	5	2	0.20	28116675	11370	7.88	2470	2510	2445	3255	1755	2505	2472.88	5.38	0	3931	2668	2586	2513	2431	2358	2627	2472	55	750	500	1500	5	1	11090000	278	27.58	0.58	12	0.10	91.00	4324.00	5590	20230816	-55.10	2385	20230103	5.24	5590	-55.10	20230816	2385	5.24	20230103	5590	-55.10	20230816	2385	5.24	20230103	2.89	N	060480	500	55 억		596586	N	N	0	N	00	N
106	20231113	160538	57	100.00	KOSDAQ		금속	N	N	N	N		N	2505	25	2	1.01	352208520	141205	290.99	2465	2595	2440	3220	1740	2480	2494.31	5.50	0	-13540	2550	2515	2495	2460	2440	2505	2450	55	740	500	1480	5	1	11090000	278	27.53	0.58	12	1.27	91.00	4324.00	5590	20230816	-55.19	2385	20230103	5.03	5590	-55.19	20230816	2385	5.03	20230103	5590	-55.19	20230816	2385	5.03	20230103	2.90	N	060480	500	55 억		610126	N	N	0	N	00	N
107	20231113	150538	57	100.00	KOSDAQ		금속	N	N	N	N		N	2520	40	2	1.61	346304845	138838	286.12	2465	2595	2440	3220	1740	2480	2494.31	5.50	0	-13388	2550	2515	2495	2460	2440	2505	2450	55	740	500	1480	5	1	11090000	279	27.69	0.58	12	1.25	91.00	4324.00	5590	20230816	-54.92	2385	20230103	5.66	5590	-54.92	20230816	2385	5.66	20230103	5590	-54.92	20230816	2385	5.66	20230103	2.90	N	060480	500	55 억		610126	N	N	0	N	00	N
108	20231113	140535	57	100.00	KOSDAQ		금속	N	N	N	N		N	2450	-30	5	-1.21	132779875	53970	111.22	2465	2520	2440	3220	1740	2480	2460.25	5.50	0	-12912	2550	2515	2495	2460	2440	2505	2450	55	740	500	1480	5	1	11090000	272	26.92	0.57	12	0.49	91.00	4324.00	5590	20230816	-56.17	2385	20230103	2.73	5590	-56.17	20230816	2385	2.73	20230103	5590	-56.17	20230816	2385	2.73	20230103	2.90	N	060480	500	55 억		610126	N	N	0	N	00	N
109	20231113	130534	57	100.00	KOSDAQ		금속	N	N	N	N		N	2445	-35	5	-1.41	128652980	52284	107.75	2465	2520	2440	3220	1740	2480	2460.66	5.50	0	-12260	2550	2515	2495	2460	2440	2505	2450	55	740	500	1480	5	1	11090000	271	26.87	0.57	12	0.47	91.00	4324.00	5590	20230816	-56.26	2385	20230103	2.52	5590	-56.26	20230816	2385	2.52	20230103	5590	-56.26	20230816	2385	2.52	20230103	2.90	N	060480	500	55 억		610126	N	N	0	N	00	N
110	20231113	120535	57	100.00	KOSDAQ		금속	N	N	N	N		N	2445	-35	5	-1.41	109435030	44432	91.57	2465	2520	2440	3220	1740	2480	2462.98	5.50	0	-11254	2550	2515	2495	2460	2440	2505	2450	55	740	500	1480	5	1	11090000	271	26.87	0.57	12	0.40	91.00	4324.00	5590	20230816	-56.26	2385	20230103	2.52	5590	-56.26	20230816	2385	2.52	20230103	5590	-56.26	20230816	2385	2.52	20230103	2.90	N	060480	500	55 억		610126	N	N	0	N	00	N
111	20231113	110534	57	100.00	KOSDAQ		금속	N	N	N	N		N	2470	-10	5	-0.40	73861265	29916	61.65	2465	2520	2450	3220	1740	2480	2468.96	5.50	0	553	2550	2515	2495	2460	2440	2505	2450	55	740	500	1480	5	1	11090000	274	27.14	0.57	12	0.27	91.00	4324.00	5590	20230816	-55.81	2385	20230103	3.56	5590	-55.81	20230816	2385	3.56	20230103	5590	-55.81	20230816	2385	3.56	20230103	2.90	N	060480	500	55 억		610126	N	N	0	N	00	N
112	20231113	100532	57	100.00	KOSDAQ		금속	N	N	N	N		N	2460	-20	5	-0.81	69485645	28137	57.98	2465	2520	2450	3220	1740	2480	2469.55	5.50	0	1327	2550	2515	2495	2460	2440	2505	2450	55	740	500	1480	5	1	11090000	273	27.03	0.57	12	0.25	91.00	4324.00	5590	20230816	-55.99	2385	20230103	3.14	5590	-55.99	20230816	2385	3.14	20230103	5590	-55.99	20230816	2385	3.14	20230103	2.90	N	060480	500	55 억		610126	N	N	0	N	00	N
113	20231113	090537	57	100.00	KOSDAQ		금속	N	N	N	N		N	2500	20	2	0.81	27172700	10982	22.63	2465	2520	2465	3220	1740	2480	2474.29	5.50	0	-807	2550	2515	2495	2460	2440	2505	2450	55	740	500	1480	5	1	11090000	277	27.47	0.58	12	0.10	91.00	4324.00	5590	20230816	-55.28	2385	20230103	4.82	5590	-55.28	20230816	2385	4.82	20230103	5590	-55.28	20230816	2385	4.82	20230103	2.90	N	060480	500	55 억		610126	N	N	0	N	00	N
114	20231110	160553	57	100.00	KOSDAQ		금속	N	N	N	N		N	2480	-35	5	-1.39	120826680	48522	105.74	2515	2530	2475	3265	1765	2515	2490.14	5.54	0	-3827	2621	2567	2531	2477	2441	2550	2460	55	750	500	1500	5	1	11090000	275	27.25	0.57	12	0.44	91.00	4324.00	5590	20230816	-55.64	2385	20230103	3.98	5590	-55.64	20230816	2385	3.98	20230103	5590	-55.64	20230816	2385	3.98	20230103	3.04	N	060480	500	55 억		613953	N	N	0	N	00	N
115	20231110	150545	57	100.00	KOSDAQ		금속	N	N	N	N		N	2485	-30	5	-1.19	116104350	46619	101.60	2515	2530	2475	3265	1765	2515	2490.49	5.54	0	-3598	2621	2567	2531	2477	2441	2550	2460	55	750	500	1500	5	1	11090000	276	27.31	0.57	12	0.42	91.00	4324.00	5590	20230816	-55.55	2385	20230103	4.19	5590	-55.55	20230816	2385	4.19	20230103	5590	-55.55	20230816	2385	4.19	20230103	3.04	N	060480	500	55 억		613953	N	N	0	N	00	N
116	20231110	140539	57	100.00	KOSDAQ		금속	N	N	N	N		N	2490	-25	5	-0.99	113456880	45552	99.27	2515	2530	2475	3265	1765	2515	2490.71	5.54	0	-3300	2621	2567	2531	2477	2441	2550	2460	55	750	500	1500	5	1	11090000	276	27.36	0.58	12	0.41	91.00	4324.00	5590	20230816	-55.46	2385	20230103	4.40	5590	-55.46	20230816	2385	4.40	20230103	5590	-55.46	20230816	2385	4.40	20230103	3.04	N	060480	500	55 억		613953	N	N	0	N	00	N
117	20231110	130540	57	100.00	KOSDAQ		금속	N	N	N	N		N	2480	-35	5	-1.39	107270255	43059	93.84	2515	2530	2475	3265	1765	2515	2491.24	5.54	0	-2826	2621	2567	2531	2477	2441	2550	2460	55	750	500	1500	5	1	11090000	275	27.25	0.57	12	0.39	91.00	4324.00	5590	20230816	-55.64	2385	20230103	3.98	5590	-55.64	20230816	2385	3.98	20230103	5590	-55.64	20230816	2385	3.98	20230103	3.04	N	060480	500	55 억		613953	N	N	0	N	00	N
118	20231110	120541	57	100.00	KOSDAQ		금속	N	N	N	N		N	2505	-10	5	-0.40	65819435	26379	57.49	2515	2530	2475	3265	1765	2515	2495.15	5.54	0	-2160	2621	2567	2531	2477	2441	2550	2460	55	750	500	1500	5	1	11090000	278	27.53	0.58	12	0.24	91.00	4324.00	5590	20230816	-55.19	2385	20230103	5.03	5590	-55.19	20230816	2385	5.03	20230103	5590	-55.19	20230816	2385	5.03	20230103	3.04	N	060480	500	55 억		613953	N	N	0	N	00	N
119	20231110	110535	57	100.00	KOSDAQ		금속	N	N	N	N		N	2515	0	3	0.00	64588900	25887	56.41	2515	2530	2475	3265	1765	2515	2495.03	5.54	0	-2130	2621	2567	2531	2477	2441	2550	2460	55	750	500	1500	5	1	11090000	279	27.64	0.58	12	0.23	91.00	4324.00	5590	20230816	-55.01	2385	20230103	5.45	5590	-55.01	20230816	2385	5.45	20230103	5590	-55.01	20230816	2385	5.45	20230103	3.04	N	060480	500	55 억		613953	N	N	0	N	00	N
120	20231110	100541	57	100.00	KOSDAQ		금속	N	N	N	N		N	2495	-20	5	-0.80	56318150	22575	49.20	2515	2530	2475	3265	1765	2515	2494.71	5.54	0	-3027	2621	2567	2531	2477	2441	2550	2460	55	750	500	1500	5	1	11090000	277	27.42	0.58	12	0.20	91.00	4324.00	5590	20230816	-55.37	2385	20230103	4.61	5590	-55.37	20230816	2385	4.61	20230103	5590	-55.37	20230816	2385	4.61	20230103	3.04	N	060480	500	55 억		613953	N	N	0	N	00	N
121	20231110	090530	57	100.00	KOSDAQ		금속	N	N	N	N		N	2500	-15	5	-0.60	13795890	5527	12.04	2515	2530	2485	3265	1765	2515	2496.09	5.54	0	2567	2621	2567	2531	2477	2441	2550	2460	55	750	500	1500	5	1	11090000	277	27.47	0.58	12	0.05	91.00	4324.00	5590	20230816	-55.28	2385	20230103	4.82	5590	-55.28	20230816	2385	4.82	20230103	5590	-55.28	20230816	2385	4.82	20230103	3.04	N	060480	500	55 억		613953	N	N	0	N	00	N
122	20231109	160525	57	100.00	KOSDAQ		금속	N	N	N	N		N	2515	-40	5	-1.57	115582060	45884	107.19	2580	2585	2495	3320	1790	2555	2519.01	5.61	0	-8659	2665	2610	2570	2515	2475	2590	2495	55	765	500	1530	5	1	11090000	279	27.64	0.58	12	0.41	91.00	4324.00	5590	20230816	-55.01	2385	20230103	5.45	5590	-55.01	20230816	2385	5.45	20230103	5590	-55.01	20230816	2385	5.45	20230103	3.08	N	060480	500	55 억		622612	N	N	0	N	00	N
123	20231109	150526	57	100.00	KOSDAQ		금속	N	N	N	N		N	2505	-50	5	-1.96	114859845	45596	106.52	2580	2585	2495	3320	1790	2555	2519.08	5.61	0	-8459	2665	2610	2570	2515	2475	2590	2495	55	765	500	1530	5	1	11090000	278	27.53	0.58	12	0.41	91.00	4324.00	5590	20230816	-55.19	2385	20230103	5.03	5590	-55.19	20230816	2385	5.03	20230103	5590	-55.19	20230816	2385	5.03	20230103	3.08	N	060480	500	55 억		622612	N	N	0	N	00	N
124	20231109	140526	57	100.00	KOSDAQ		금속	N	N	N	N		N	2505	-50	5	-1.96	96279960	38234	89.32	2580	2585	2495	3320	1790	2555	2518.18	5.61	0	-5786	2665	2610	2570	2515	2475	2590	2495	55	765	500	1530	5	1	11090000	278	27.53	0.58	12	0.34	91.00	4324.00	5590	20230816	-55.19	2385	20230103	5.03	5590	-55.19	20230816	2385	5.03	20230103	5590	-55.19	20230816	2385	5.03	20230103	3.08	N	060480	500	55 억		622612	N	N	0	N	00	N
125	20231109	130527	57	100.00	KOSDAQ		금속	N	N	N	N		N	2510	-45	5	-1.76	90018520	35739	83.49	2580	2585	2495	3320	1790	2555	2518.78	5.61	0	-4070	2665	2610	2570	2515	2475	2590	2495	55	765	500	1530	5	1	11090000	278	27.58	0.58	12	0.32	91.00	4324.00	5590	20230816	-55.10	2385	20230103	5.24	5590	-55.10	20230816	2385	5.24	20230103	5590	-55.10	20230816	2385	5.24	20230103	3.08	N	060480	500	55 억		622612	N	N	0	N	00	N
126	20231109	120529	57	100.00	KOSDAQ		금속	N	N	N	N		N	2530	-25	5	-0.98	72370130	28704	67.05	2580	2585	2495	3320	1790	2555	2521.26	5.61	0	-4200	2665	2610	2570	2515	2475	2590	2495	55	765	500	1530	5	1	11090000	281	27.80	0.59	12	0.26	91.00	4324.00	5590	20230816	-54.74	2385	20230103	6.08	5590	-54.74	20230816	2385	6.08	20230103	5590	-54.74	20230816	2385	6.08	20230103	3.08	N	060480	500	55 억		622612	N	N	0	N	00	N
127	20231109	110528	57	100.00	KOSDAQ		금속	N	N	N	N		N	2525	-30	5	-1.17	70904300	28122	65.69	2580	2585	2495	3320	1790	2555	2521.31	5.61	0	-4158	2665	2610	2570	2515	2475	2590	2495	55	765	500	1530	5	1	11090000	280	27.75	0.58	12	0.25	91.00	4324.00	5590	20230816	-54.83	2385	20230103	5.87	5590	-54.83	20230816	2385	5.87	20230103	5590	-54.83	20230816	2385	5.87	20230103	3.08	N	060480	500	55 억		622612	N	N	0	N	00	N
128	20231109	100524	57	100.00	KOSDAQ		금속	N	N	N	N		N	2520	-35	5	-1.37	28475365	11188	26.14	2580	2585	2520	3320	1790	2555	2545.17	5.61	0	-4758	2665	2610	2570	2515	2475	2590	2495	55	765	500	1530	5	1	11090000	279	27.69	0.58	12	0.10	91.00	4324.00	5590	20230816	-54.92	2385	20230103	5.66	5590	-54.92	20230816	2385	5.66	20230103	5590	-54.92	20230816	2385	5.66	20230103	3.08	N	060480	500	55 억		622612	N	N	0	N	00	N
129	20231109	090525	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	25	2	0.98	2236550	867	2.03	2580	2585	2565	3320	1790	2555	2579.64	5.61	0	-598	2665	2610	2570	2515	2475	2590	2495	55	765	500	1530	5	1	11090000	286	28.35	0.60	12	0.01	91.00	4324.00	5590	20230816	-53.85	2385	20230103	8.18	5590	-53.85	20230816	2385	8.18	20230103	5590	-53.85	20230816	2385	8.18	20230103	3.08	N	060480	500	55 억		622612	N	N	0	N	00	N
130	20231108	160522	57	100.00	KOSDAQ		금속	N	N	N	N		N	2555	-65	5	-2.48	110264405	42803	59.94	2610	2625	2530	3405	1835	2620	2576.27	5.67	0	-6475	2683	2651	2588	2556	2493	2667	2572	55	785	500	1570	5	1	11090000	283	28.08	0.59	12	0.39	91.00	4324.00	5590	20230816	-54.29	2385	20230103	7.13	5590	-54.29	20230816	2385	7.13	20230103	5590	-54.29	20230816	2385	7.13	20230103	3.00	N	060480	500	55 억		629087	N	N	0	N	00	N
131	20231108	150524	57	100.00	KOSDAQ		금속	N	N	N	N		N	2560	-60	5	-2.29	92452320	35832	50.18	2610	2625	2530	3405	1835	2620	2580.16	5.67	0	-5601	2683	2651	2588	2556	2493	2667	2572	55	785	500	1570	5	1	11090000	284	28.13	0.59	12	0.32	91.00	4324.00	5590	20230816	-54.20	2385	20230103	7.34	5590	-54.20	20230816	2385	7.34	20230103	5590	-54.20	20230816	2385	7.34	20230103	3.00	N	060480	500	55 억		629087	N	N	0	N	00	N
132	20231108	140523	57	100.00	KOSDAQ		금속	N	N	N	N		N	2565	-55	5	-2.10	71081690	27501	38.51	2610	2625	2530	3405	1835	2620	2584.69	5.67	0	-186	2683	2651	2588	2556	2493	2667	2572	55	785	500	1570	5	1	11090000	284	28.19	0.59	12	0.25	91.00	4324.00	5590	20230816	-54.11	2385	20230103	7.55	5590	-54.11	20230816	2385	7.55	20230103	5590	-54.11	20230816	2385	7.55	20230103	3.00	N	060480	500	55 억		629087	N	N	0	N	00	N
133	20231108	130524	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	-40	5	-1.53	63327705	24486	34.29	2610	2625	2530	3405	1835	2620	2586.28	5.67	0	-7	2683	2651	2588	2556	2493	2667	2572	55	785	500	1570	5	1	11090000	286	28.35	0.60	12	0.22	91.00	4324.00	5590	20230816	-53.85	2385	20230103	8.18	5590	-53.85	20230816	2385	8.18	20230103	5590	-53.85	20230816	2385	8.18	20230103	3.00	N	060480	500	55 억		629087	N	N	0	N	00	N
134	20231108	120522	57	100.00	KOSDAQ		금속	N	N	N	N		N	2590	-30	5	-1.15	61981735	23963	33.56	2610	2625	2530	3405	1835	2620	2586.56	5.67	0	96	2683	2651	2588	2556	2493	2667	2572	55	785	500	1570	5	1	11090000	287	28.46	0.60	12	0.22	91.00	4324.00	5590	20230816	-53.67	2385	20230103	8.60	5590	-53.67	20230816	2385	8.60	20230103	5590	-53.67	20230816	2385	8.60	20230103	3.00	N	060480	500	55 억		629087	N	N	0	N	00	N
135	20231108	110521	57	100.00	KOSDAQ		금속	N	N	N	N		N	2585	-35	5	-1.34	58797410	22731	31.83	2610	2625	2530	3405	1835	2620	2586.66	5.67	0	352	2683	2651	2588	2556	2493	2667	2572	55	785	500	1570	5	1	11090000	287	28.41	0.60	12	0.20	91.00	4324.00	5590	20230816	-53.76	2385	20230103	8.39	5590	-53.76	20230816	2385	8.39	20230103	5590	-53.76	20230816	2385	8.39	20230103	3.00	N	060480	500	55 억		629087	N	N	0	N	00	N
136	20231108	100523	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	-40	5	-1.53	42640605	16461	23.05	2610	2625	2530	3405	1835	2620	2590.40	5.67	0	2100	2683	2651	2588	2556	2493	2667	2572	55	785	500	1570	5	1	11090000	286	28.35	0.60	12	0.15	91.00	4324.00	5590	20230816	-53.85	2385	20230103	8.18	5590	-53.85	20230816	2385	8.18	20230103	5590	-53.85	20230816	2385	8.18	20230103	3.00	N	060480	500	55 억		629087	N	N	0	N	00	N
137	20231108	090520	57	100.00	KOSDAQ		금속	N	N	N	N		N	2610	-10	5	-0.38	9752620	3741	5.24	2610	2610	2585	3405	1835	2620	2606.96	5.67	0	-768	2683	2651	2588	2556	2493	2667	2572	55	785	500	1570	5	1	11090000	289	28.68	0.60	12	0.03	91.00	4324.00	5590	20230816	-53.31	2385	20230103	9.43	5590	-53.31	20230816	2385	9.43	20230103	5590	-53.31	20230816	2385	9.43	20230103	3.00	N	060480	500	55 억		629087	N	N	0	N	00	N
138	20231107	160523	57	100.00	KOSDAQ		금속	N	N	N	N		N	2620	5	2	0.19	182369935	71008	58.11	2620	2620	2525	3395	1835	2615	2568.30	5.97	0	-32908	2671	2642	2591	2562	2511	2657	2577	55	780	500	1560	5	1	11090000	291	28.79	0.61	12	0.64	91.00	4324.00	5590	20230816	-53.13	2385	20230103	9.85	5590	-53.13	20230816	2385	9.85	20230103	5590	-53.13	20230816	2385	9.85	20230103	3.09	N	060480	500	55 억		661906	N	N	0	N	00	N
139	20231107	150523	57	100.00	KOSDAQ		금속	N	N	N	N		N	2585	-30	5	-1.15	179241750	69811	57.13	2620	2620	2525	3395	1835	2615	2567.53	5.97	0	-32626	2671	2642	2591	2562	2511	2657	2577	55	780	500	1560	5	1	11090000	287	28.41	0.60	12	0.63	91.00	4324.00	5590	20230816	-53.76	2385	20230103	8.39	5590	-53.76	20230816	2385	8.39	20230103	5590	-53.76	20230816	2385	8.39	20230103	3.09	N	060480	500	55 억		661906	N	N	0	N	00	N
140	20231107	140526	57	100.00	KOSDAQ		금속	N	N	N	N		N	2590	-25	5	-0.96	174919250	68141	55.76	2620	2620	2525	3395	1835	2615	2567.02	5.97	0	-32782	2671	2642	2591	2562	2511	2657	2577	55	780	500	1560	5	1	11090000	287	28.46	0.60	12	0.61	91.00	4324.00	5590	20230816	-53.67	2385	20230103	8.60	5590	-53.67	20230816	2385	8.60	20230103	5590	-53.67	20230816	2385	8.60	20230103	3.09	N	060480	500	55 억		661906	N	N	0	N	00	N
141	20231107	130524	57	100.00	KOSDAQ		금속	N	N	N	N		N	2550	-65	5	-2.49	119584445	46675	38.20	2620	2620	2525	3395	1835	2615	2562.07	5.97	0	-16277	2671	2642	2591	2562	2511	2657	2577	55	780	500	1560	5	1	11090000	283	28.02	0.59	12	0.42	91.00	4324.00	5590	20230816	-54.38	2385	20230103	6.92	5590	-54.38	20230816	2385	6.92	20230103	5590	-54.38	20230816	2385	6.92	20230103	3.09	N	060480	500	55 억		661906	N	N	0	N	00	N
142	20231107	120521	57	100.00	KOSDAQ		금속	N	N	N	N		N	2535	-80	5	-3.06	107111650	41749	34.17	2620	2620	2535	3395	1835	2615	2565.61	5.97	0	-16226	2671	2642	2591	2562	2511	2657	2577	55	780	500	1560	5	1	11090000	281	27.86	0.59	12	0.38	91.00	4324.00	5590	20230816	-54.65	2385	20230103	6.29	5590	-54.65	20230816	2385	6.29	20230103	5590	-54.65	20230816	2385	6.29	20230103	3.09	N	060480	500	55 억		661906	N	N	0	N	00	N
143	20231107	110522	57	100.00	KOSDAQ		금속	N	N	N	N		N	2575	-40	5	-1.53	78149150	30425	24.90	2620	2620	2545	3395	1835	2615	2568.58	5.97	0	-9197	2671	2642	2591	2562	2511	2657	2577	55	780	500	1560	5	1	11090000	286	28.30	0.60	12	0.27	91.00	4324.00	5590	20230816	-53.94	2385	20230103	7.97	5590	-53.94	20230816	2385	7.97	20230103	5590	-53.94	20230816	2385	7.97	20230103	3.09	N	060480	500	55 억		661906	N	N	0	N	00	N
144	20231107	100528	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	-35	5	-1.34	74788215	29119	23.83	2620	2620	2545	3395	1835	2615	2568.36	5.97	0	-9019	2671	2642	2591	2562	2511	2657	2577	55	780	500	1560	5	1	11090000	286	28.35	0.60	12	0.26	91.00	4324.00	5590	20230816	-53.85	2385	20230103	8.18	5590	-53.85	20230816	2385	8.18	20230103	5590	-53.85	20230816	2385	8.18	20230103	3.09	N	060480	500	55 억		661906	N	N	0	N	00	N
145	20231107	090515	57	100.00	KOSDAQ		금속	N	N	N	N		N	2550	-65	5	-2.49	11065915	4247	3.48	2620	2620	2550	3395	1835	2615	2605.58	5.97	0	-3129	2671	2642	2591	2562	2511	2657	2577	55	780	500	1560	5	1	11090000	283	28.02	0.59	12	0.04	91.00	4324.00	5590	20230816	-54.38	2385	20230103	6.92	5590	-54.38	20230816	2385	6.92	20230103	5590	-54.38	20230816	2385	6.92	20230103	3.09	N	060480	500	55 억		661906	N	N	0	N	00	N
146	20231106	160510	57	100.00	KOSDAQ		금속	N	N	N	N		N	2615	15	2	0.58	313831520	122138	89.22	2605	2620	2540	3380	1820	2600	2569.30	5.85	0	14103	2706	2652	2596	2542	2486	2680	2570	55	780	500	1560	5	1	11090000	290	28.74	0.60	12	1.10	91.00	4324.00	5590	20230816	-53.22	2385	20230103	9.64	5590	-53.22	20230816	2385	9.64	20230103	5590	-53.22	20230816	2385	9.64	20230103	3.12	N	060480	500	55 억		648636	N	N	0	N	00	N
147	20231106	150512	57	100.00	KOSDAQ		금속	N	N	N	N		N	2595	-5	5	-0.19	311621600	121291	88.60	2605	2620	2540	3380	1820	2600	2569.21	5.85	0	14329	2706	2652	2596	2542	2486	2680	2570	55	780	500	1560	5	1	11090000	288	28.52	0.60	12	1.09	91.00	4324.00	5590	20230816	-53.58	2385	20230103	8.81	5590	-53.58	20230816	2385	8.81	20230103	5590	-53.58	20230816	2385	8.81	20230103	3.12	N	060480	500	55 억		648636	N	N	0	N	00	N
148	20231106	140510	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	-20	5	-0.77	295451145	115087	84.07	2605	2610	2540	3380	1820	2600	2567.20	5.85	0	14874	2706	2652	2596	2542	2486	2680	2570	55	780	500	1560	5	1	11090000	286	28.35	0.60	12	1.04	91.00	4324.00	5590	20230816	-53.85	2385	20230103	8.18	5590	-53.85	20230816	2385	8.18	20230103	5590	-53.85	20230816	2385	8.18	20230103	3.12	N	060480	500	55 억		648636	N	N	0	N	00	N
149	20231106	130517	57	100.00	KOSDAQ		금속	N	N	N	N		N	2585	-15	5	-0.58	285672100	111308	81.30	2605	2610	2540	3380	1820	2600	2566.50	5.85	0	15737	2706	2652	2596	2542	2486	2680	2570	55	780	500	1560	5	1	11090000	287	28.41	0.60	12	1.00	91.00	4324.00	5590	20230816	-53.76	2385	20230103	8.39	5590	-53.76	20230816	2385	8.39	20230103	5590	-53.76	20230816	2385	8.39	20230103	3.12	N	060480	500	55 억		648636	N	N	0	N	00	N
150	20231106	120514	57	100.00	KOSDAQ		금속	N	N	N	N		N	2555	-45	5	-1.73	257276845	100287	73.25	2605	2610	2540	3380	1820	2600	2565.41	5.85	0	14562	2706	2652	2596	2542	2486	2680	2570	55	780	500	1560	5	1	11090000	283	28.08	0.59	12	0.90	91.00	4324.00	5590	20230816	-54.29	2385	20230103	7.13	5590	-54.29	20230816	2385	7.13	20230103	5590	-54.29	20230816	2385	7.13	20230103	3.12	N	060480	500	55 억		648636	N	N	0	N	00	N
151	20231106	110514	57	100.00	KOSDAQ		금속	N	N	N	N		N	2550	-50	5	-1.92	154485275	60116	43.91	2605	2610	2550	3380	1820	2600	2569.79	5.85	0	9355	2706	2652	2596	2542	2486	2680	2570	55	780	500	1560	5	1	11090000	283	28.02	0.59	12	0.54	91.00	4324.00	5590	20230816	-54.38	2385	20230103	6.92	5590	-54.38	20230816	2385	6.92	20230103	5590	-54.38	20230816	2385	6.92	20230103	3.12	N	060480	500	55 억		648636	N	N	0	N	00	N
152	20231106	100452	57	100.00	KOSDAQ		금속	N	N	N	N		N	2590	-10	5	-0.38	88160075	34274	25.04	2605	2610	2550	3380	1820	2600	2572.21	5.85	0	5870	2706	2652	2596	2542	2486	2680	2570	55	780	500	1560	5	1	11090000	287	28.46	0.60	12	0.31	91.00	4324.00	5590	20230816	-53.67	2385	20230103	8.60	5590	-53.67	20230816	2385	8.60	20230103	5590	-53.67	20230816	2385	8.60	20230103	3.12	N	060480	500	55 억		648636	N	N	0	N	00	N
153	20231106	090514	57	100.00	KOSDAQ		금속	N	N	N	N		N	2605	5	2	0.19	4920915	1891	1.38	2605	2605	2585	3380	1820	2600	2602.28	5.85	0	-1673	2706	2652	2596	2542	2486	2680	2570	55	780	500	1560	5	1	11090000	289	28.63	0.60	12	0.02	91.00	4324.00	5590	20230816	-53.40	2385	20230103	9.22	5590	-53.40	20230816	2385	9.22	20230103	5590	-53.40	20230816	2385	9.22	20230103	3.12	N	060480	500	55 억		648636	N	N	0	N	00	N
154	20231103	160507	57	100.00	KOSDAQ		금속	N	N	N	N		N	2600	85	2	3.38	354672385	136857	136.48	2540	2650	2540	3265	1765	2515	2591.53	5.77	0	11122	2658	2586	2538	2466	2418	2562	2442	55	750	500	1500	5	1	11090000	288	28.57	0.60	12	1.23	91.00	4324.00	5590	20230816	-53.49	2385	20230103	9.01	5590	-53.49	20230816	2385	9.01	20230103	5590	-53.49	20230816	2385	9.01	20230103	3.16	N	060480	500	55 억		639876	N	N	0	N	00	N
155	20231103	150506	57	100.00	KOSDAQ		금속	N	N	N	N		N	2570	55	2	2.19	327390770	126248	125.90	2540	2650	2540	3265	1765	2515	2593.24	5.77	0	9932	2658	2586	2538	2466	2418	2562	2442	55	750	500	1500	5	1	11090000	285	28.24	0.59	12	1.14	91.00	4324.00	5590	20230816	-54.03	2385	20230103	7.76	5590	-54.03	20230816	2385	7.76	20230103	5590	-54.03	20230816	2385	7.76	20230103	3.16	N	060480	500	55 억		639876	N	N	0	N	00	N
156	20231103	140506	57	100.00	KOSDAQ		금속	N	N	N	N		N	2585	70	2	2.78	307997320	118682	118.36	2540	2650	2540	3265	1765	2515	2595.15	5.77	0	6350	2658	2586	2538	2466	2418	2562	2442	55	750	500	1500	5	1	11090000	287	28.41	0.60	12	1.07	91.00	4324.00	5590	20230816	-53.76	2385	20230103	8.39	5590	-53.76	20230816	2385	8.39	20230103	5590	-53.76	20230816	2385	8.39	20230103	3.16	N	060480	500	55 억		639876	N	N	0	N	00	N
157	20231103	130506	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	65	2	2.58	304743025	117419	117.10	2540	2650	2540	3265	1765	2515	2595.35	5.77	0	6327	2658	2586	2538	2466	2418	2562	2442	55	750	500	1500	5	1	11090000	286	28.35	0.60	12	1.06	91.00	4324.00	5590	20230816	-53.85	2385	20230103	8.18	5590	-53.85	20230816	2385	8.18	20230103	5590	-53.85	20230816	2385	8.18	20230103	3.16	N	060480	500	55 억		639876	N	N	0	N	00	N
158	20231103	120506	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	65	2	2.58	278302740	107195	106.90	2540	2650	2540	3265	1765	2515	2596.23	5.77	0	1674	2658	2586	2538	2466	2418	2562	2442	55	750	500	1500	5	1	11090000	286	28.35	0.60	12	0.97	91.00	4324.00	5590	20230816	-53.85	2385	20230103	8.18	5590	-53.85	20230816	2385	8.18	20230103	5590	-53.85	20230816	2385	8.18	20230103	3.16	N	060480	500	55 억		639876	N	N	0	N	00	N
159	20231103	110509	57	100.00	KOSDAQ		금속	N	N	N	N		N	2600	85	2	3.38	189666055	73113	72.91	2540	2635	2540	3265	1765	2515	2594.15	5.77	0	-12151	2658	2586	2538	2466	2418	2562	2442	55	750	500	1500	5	1	11090000	288	28.57	0.60	12	0.66	91.00	4324.00	5590	20230816	-53.49	2385	20230103	9.01	5590	-53.49	20230816	2385	9.01	20230103	5590	-53.49	20230816	2385	9.01	20230103	3.16	N	060480	500	55 억		639876	N	N	0	N	00	N
160	20231103	100502	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	65	2	2.58	84267955	32779	32.69	2540	2600	2540	3265	1765	2515	2570.79	5.77	0	-7786	2658	2586	2538	2466	2418	2562	2442	55	750	500	1500	5	1	11090000	286	28.35	0.60	12	0.30	91.00	4324.00	5590	20230816	-53.85	2385	20230103	8.18	5590	-53.85	20230816	2385	8.18	20230103	5590	-53.85	20230816	2385	8.18	20230103	3.16	N	060480	500	55 억		639876	N	N	0	N	00	N
161	20231103	090501	57	100.00	KOSDAQ		금속	N	N	N	N		N	2565	50	2	1.99	2348185	924	0.92	2540	2565	2540	3265	1765	2515	2541.33	5.77	0	-79	2658	2586	2538	2466	2418	2562	2442	55	750	500	1500	5	1	11090000	284	28.19	0.59	12	0.01	91.00	4324.00	5590	20230816	-54.11	2385	20230103	7.55	5590	-54.11	20230816	2385	7.55	20230103	5590	-54.11	20230816	2385	7.55	20230103	3.16	N	060480	500	55 억		639876	N	N	0	N	00	N
162	20231102	160503	57	100.00	KOSDAQ		금속	N	N	N	N		N	2515	25	2	1.00	255842055	99849	344.88	2550	2610	2490	3235	1745	2490	2562.30	5.79	0	-1358	2530	2510	2480	2460	2430	2520	2470	55	745	500	1490	5	1	11090000	279	27.64	0.58	12	0.90	91.00	4324.00	5590	20230816	-55.01	2385	20230103	5.45	5590	-55.01	20230816	2385	5.45	20230103	5590	-55.01	20230816	2385	5.45	20230103	3.23	N	060480	500	55 억		641766	N	N	0	N	00	N
163	20231102	150507	57	100.00	KOSDAQ		금속	N	N	N	N		N	2530	40	2	1.61	223904365	87217	301.25	2550	2610	2490	3235	1745	2490	2567.21	5.79	0	-3308	2530	2510	2480	2460	2430	2520	2470	55	745	500	1490	5	1	11090000	281	27.80	0.59	12	0.79	91.00	4324.00	5590	20230816	-54.74	2385	20230103	6.08	5590	-54.74	20230816	2385	6.08	20230103	5590	-54.74	20230816	2385	6.08	20230103	3.23	N	060480	500	55 억		641766	N	N	0	N	00	N
164	20231102	140459	57	100.00	KOSDAQ		금속	N	N	N	N		N	2565	75	2	3.01	204949520	79737	275.41	2550	2610	2490	3235	1745	2490	2570.32	5.79	0	-6795	2530	2510	2480	2460	2430	2520	2470	55	745	500	1490	5	1	11090000	284	28.19	0.59	12	0.72	91.00	4324.00	5590	20230816	-54.11	2385	20230103	7.55	5590	-54.11	20230816	2385	7.55	20230103	5590	-54.11	20230816	2385	7.55	20230103	3.23	N	060480	500	55 억		641766	N	N	0	N	00	N
165	20231102	130502	57	100.00	KOSDAQ		금속	N	N	N	N		N	2545	55	2	2.21	189603995	73739	254.69	2550	2610	2490	3235	1745	2490	2571.29	5.79	0	-5361	2530	2510	2480	2460	2430	2520	2470	55	745	500	1490	5	1	11090000	282	27.97	0.59	12	0.66	91.00	4324.00	5590	20230816	-54.47	2385	20230103	6.71	5590	-54.47	20230816	2385	6.71	20230103	5590	-54.47	20230816	2385	6.71	20230103	3.23	N	060480	500	55 억		641766	N	N	0	N	00	N
166	20231102	120500	57	100.00	KOSDAQ		금속	N	N	N	N		N	2560	70	2	2.81	178801645	69488	240.01	2550	2610	2490	3235	1745	2490	2573.13	5.79	0	-7040	2530	2510	2480	2460	2430	2520	2470	55	745	500	1490	5	1	11090000	284	28.13	0.59	12	0.63	91.00	4324.00	5590	20230816	-54.20	2385	20230103	7.34	5590	-54.20	20230816	2385	7.34	20230103	5590	-54.20	20230816	2385	7.34	20230103	3.23	N	060480	500	55 억		641766	N	N	0	N	00	N
167	20231102	110501	57	100.00	KOSDAQ		금속	N	N	N	N		N	2560	70	2	2.81	74832705	29369	101.44	2550	2575	2490	3235	1745	2490	2548.02	5.79	0	811	2530	2510	2480	2460	2430	2520	2470	55	745	500	1490	5	1	11090000	284	28.13	0.59	12	0.26	91.00	4324.00	5590	20230816	-54.20	2385	20230103	7.34	5590	-54.20	20230816	2385	7.34	20230103	5590	-54.20	20230816	2385	7.34	20230103	3.23	N	060480	500	55 억		641766	N	N	0	N	00	N
168	20231102	100501	57	100.00	KOSDAQ		금속	N	N	N	N		N	2535	45	2	1.81	22784680	9044	31.24	2550	2550	2490	3235	1745	2490	2519.31	5.79	0	-3652	2530	2510	2480	2460	2430	2520	2470	55	745	500	1490	5	1	11090000	281	27.86	0.59	12	0.08	91.00	4324.00	5590	20230816	-54.65	2385	20230103	6.29	5590	-54.65	20230816	2385	6.29	20230103	5590	-54.65	20230816	2385	6.29	20230103	3.23	N	060480	500	55 억		641766	N	N	0	N	00	N
169	20231102	090505	57	100.00	KOSDAQ		금속	N	N	N	N		N	2495	5	2	0.20	15043430	5963	20.60	2550	2550	2490	3235	1745	2490	2522.80	5.79	0	-4153	2530	2510	2480	2460	2430	2520	2470	55	745	500	1490	5	1	11090000	277	27.42	0.58	12	0.05	91.00	4324.00	5590	20230816	-55.37	2385	20230103	4.61	5590	-55.37	20230816	2385	4.61	20230103	5590	-55.37	20230816	2385	4.61	20230103	3.23	N	060480	500	55 억		641766	N	N	0	N	00	N
170	20231101	160459	57	100.00	KOSDAQ		금속	N	N	N	N		N	2490	60	2	2.47	71722730	28948	49.00	2450	2500	2450	3155	1705	2430	2477.64	5.75	0	4557	2606	2517	2461	2372	2316	2490	2345	55	725	500	1450	5	1	11090000	276	27.36	0.58	12	0.26	91.00	4324.00	5590	20230816	-55.46	2385	20230103	4.40	5590	-55.46	20230816	2385	4.40	20230103	5590	-55.46	20230816	2385	4.40	20230103	3.25	N	060480	500	55 억		637216	N	N	0	N	00	N
171	20231101	150458	57	100.00	KOSDAQ		금속	N	N	N	N		N	2470	40	2	1.65	67099330	27074	45.83	2450	2500	2450	3155	1705	2430	2478.37	5.75	0	4587	2606	2517	2461	2372	2316	2490	2345	55	725	500	1450	5	1	11090000	274	27.14	0.57	12	0.24	91.00	4324.00	5590	20230816	-55.81	2385	20230103	3.56	5590	-55.81	20230816	2385	3.56	20230103	5590	-55.81	20230816	2385	3.56	20230103	3.25	N	060480	500	55 억		637216	N	N	0	N	00	N
172	20231101	140455	57	100.00	KOSDAQ		금속	N	N	N	N		N	2480	50	2	2.06	60172190	24270	41.08	2450	2500	2450	3155	1705	2430	2479.28	5.75	0	5451	2606	2517	2461	2372	2316	2490	2345	55	725	500	1450	5	1	11090000	275	27.25	0.57	12	0.22	91.00	4324.00	5590	20230816	-55.64	2385	20230103	3.98	5590	-55.64	20230816	2385	3.98	20230103	5590	-55.64	20230816	2385	3.98	20230103	3.25	N	060480	500	55 억		637216	N	N	0	N	00	N
173	20231101	130459	57	100.00	KOSDAQ		금속	N	N	N	N		N	2480	50	2	2.06	59668240	24066	40.73	2450	2500	2450	3155	1705	2430	2479.36	5.75	0	5451	2606	2517	2461	2372	2316	2490	2345	55	725	500	1450	5	1	11090000	275	27.25	0.57	12	0.22	91.00	4324.00	5590	20230816	-55.64	2385	20230103	3.98	5590	-55.64	20230816	2385	3.98	20230103	5590	-55.64	20230816	2385	3.98	20230103	3.25	N	060480	500	55 억		637216	N	N	0	N	00	N
174	20231101	120509	57	100.00	KOSDAQ		금속	N	N	N	N		N	2470	40	2	1.65	57481775	23181	39.24	2450	2500	2450	3155	1705	2430	2479.69	5.75	0	4898	2606	2517	2461	2372	2316	2490	2345	55	725	500	1450	5	1	11090000	274	27.14	0.57	12	0.21	91.00	4324.00	5590	20230816	-55.81	2385	20230103	3.56	5590	-55.81	20230816	2385	3.56	20230103	5590	-55.81	20230816	2385	3.56	20230103	3.25	N	060480	500	55 억		637216	N	N	0	N	00	N
175	20231101	110512	57	100.00	KOSDAQ		금속	N	N	N	N		N	2475	45	2	1.85	49830620	20091	34.01	2450	2500	2450	3155	1705	2430	2480.25	5.75	0	5491	2606	2517	2461	2372	2316	2490	2345	55	725	500	1450	5	1	11090000	274	27.20	0.57	12	0.18	91.00	4324.00	5590	20230816	-55.72	2385	20230103	3.77	5590	-55.72	20230816	2385	3.77	20230103	5590	-55.72	20230816	2385	3.77	20230103	3.25	N	060480	500	55 억		637216	N	N	0	N	00	N
176	20231101	100506	57	100.00	KOSDAQ		금속	N	N	N	N		N	2495	65	2	2.67	41352685	16680	28.23	2450	2500	2450	3155	1705	2430	2479.18	5.75	0	6832	2606	2517	2461	2372	2316	2490	2345	55	725	500	1450	5	1	11090000	277	27.42	0.58	12	0.15	91.00	4324.00	5590	20230816	-55.37	2385	20230103	4.61	5590	-55.37	20230816	2385	4.61	20230103	5590	-55.37	20230816	2385	4.61	20230103	3.25	N	060480	500	55 억		637216	N	N	0	N	00	N
177	20231101	090507	57	100.00	KOSDAQ		금속	N	N	N	N		N	2480	50	2	2.06	6462430	2627	4.45	2450	2480	2450	3155	1705	2430	2460.00	5.75	0	351	2606	2517	2461	2372	2316	2490	2345	55	725	500	1450	5	1	11090000	275	27.25	0.57	12	0.02	91.00	4324.00	5590	20230816	-55.64	2385	20230103	3.98	5590	-55.64	20230816	2385	3.98	20230103	5590	-55.64	20230816	2385	3.98	20230103	3.25	N	060480	500	55 억		637216	N	N	0	N	00	N