KissMeData/024880/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	160400	57	100.00	KOSDAQ		금속	N	N	N	N		N	4830	-65	5	-1.33	313605535	64433	99.88	4895	4925	4830	6360	3430	4895	4867.16	1.12	0	7086	5001	4947	4921	4867	4841	4935	4855	103	1465	500	3520	5	1	20682798	999	4.57	0.49	12	0.31	1057.00	9783.00	7840	20230323	-38.39	4455	20231024	8.42	7840	-38.39	20230323	4455	8.42	20231024	7840	-38.39	20230323	4455	8.42	20231024	4.12	N	024880	500	103 억		232408	N	N	0	N	00	N
3	20231130	150400	57	100.00	KOSDAQ		금속	N	N	N	N		N	4880	-15	5	-0.31	224595875	46073	71.42	4895	4925	4855	6360	3430	4895	4874.78	1.12	0	3808	5001	4947	4921	4867	4841	4935	4855	103	1465	500	3520	5	1	20682798	1009	4.62	0.50	12	0.22	1057.00	9783.00	7840	20230323	-37.76	4455	20231024	9.54	7840	-37.76	20230323	4455	9.54	20231024	7840	-37.76	20230323	4455	9.54	20231024	4.12	N	024880	500	103 억		232408	N	N	0	N	00	N
4	20231130	140359	57	100.00	KOSDAQ		금속	N	N	N	N		N	4880	-15	5	-0.31	187879650	38523	59.72	4895	4925	4860	6360	3430	4895	4877.08	1.12	0	2653	5001	4947	4921	4867	4841	4935	4855	103	1465	500	3520	5	1	20682798	1009	4.62	0.50	12	0.19	1057.00	9783.00	7840	20230323	-37.76	4455	20231024	9.54	7840	-37.76	20230323	4455	9.54	20231024	7840	-37.76	20230323	4455	9.54	20231024	4.12	N	024880	500	103 억		232408	N	N	0	N	00	N
5	20231130	130358	57	100.00	KOSDAQ		금속	N	N	N	N		N	4870	-25	5	-0.51	156694240	32114	49.78	4895	4925	4860	6360	3430	4895	4879.31	1.12	0	2113	5001	4947	4921	4867	4841	4935	4855	103	1465	500	3520	5	1	20682798	1007	4.61	0.50	12	0.16	1057.00	9783.00	7840	20230323	-37.88	4455	20231024	9.32	7840	-37.88	20230323	4455	9.32	20231024	7840	-37.88	20230323	4455	9.32	20231024	4.12	N	024880	500	103 억		232408	N	N	0	N	00	N
6	20231130	120405	57	100.00	KOSDAQ		금속	N	N	N	N		N	4885	-10	5	-0.20	124482995	25495	39.52	4895	4925	4860	6360	3430	4895	4882.64	1.12	0	1224	5001	4947	4921	4867	4841	4935	4855	103	1465	500	3520	5	1	20682798	1010	4.62	0.50	12	0.12	1057.00	9783.00	7840	20230323	-37.69	4455	20231024	9.65	7840	-37.69	20230323	4455	9.65	20231024	7840	-37.69	20230323	4455	9.65	20231024	4.12	N	024880	500	103 억		232408	N	N	0	N	00	N
7	20231130	110401	57	100.00	KOSDAQ		금속	N	N	N	N		N	4880	-15	5	-0.31	96327200	19714	30.56	4895	4925	4870	6360	3430	4895	4886.23	1.12	0	572	5001	4947	4921	4867	4841	4935	4855	103	1465	500	3520	5	1	20682798	1009	4.62	0.50	12	0.10	1057.00	9783.00	7840	20230323	-37.76	4455	20231024	9.54	7840	-37.76	20230323	4455	9.54	20231024	7840	-37.76	20230323	4455	9.54	20231024	4.12	N	024880	500	103 억		232408	N	N	0	N	00	N
8	20231130	100357	57	100.00	KOSDAQ		금속	N	N	N	N		N	4895	0	3	0.00	27162030	5549	8.60	4895	4925	4885	6360	3430	4895	4894.94	1.12	0	-294	5001	4947	4921	4867	4841	4935	4855	103	1465	500	3520	5	1	20682798	1012	4.63	0.50	12	0.03	1057.00	9783.00	7840	20230323	-37.56	4455	20231024	9.88	7840	-37.56	20230323	4455	9.88	20231024	7840	-37.56	20230323	4455	9.88	20231024	4.12	N	024880	500	103 억		232408	N	N	0	N	00	N
9	20231130	090400	57	100.00	KOSDAQ		금속	N	N	N	N		N	4920	25	2	0.51	3920830	801	1.24	4895	4920	4890	6360	3430	4895	4894.92	1.12	0	474	5001	4947	4921	4867	4841	4935	4855	103	1465	500	3520	5	1	20682798	1018	4.65	0.50	12	0.00	1057.00	9783.00	7840	20230323	-37.24	4455	20231024	10.44	7840	-37.24	20230323	4455	10.44	20231024	7840	-37.24	20230323	4455	10.44	20231024	4.12	N	024880	500	103 억		232408	N	N	0	N	00	N
10	20231129	160358	57	100.00	KOSDAQ		금속	N	N	N	N		N	4895	-55	5	-1.11	309979840	62959	91.61	4945	4975	4895	6430	3465	4950	4923.52	1.22	0	-19645	5066	5007	4961	4902	4856	5037	4932	103	1480	500	3560	5	1	20682798	1012	4.63	0.50	12	0.30	1057.00	9783.00	7840	20230323	-37.56	4455	20231024	9.88	7840	-37.56	20230323	4455	9.88	20231024	7840	-37.56	20230323	4455	9.88	20231024	4.12	N	024880	500	103 억		252453	N	N	0	N	00	N
11	20231129	150400	57	100.00	KOSDAQ		금속	N	N	N	N		N	4900	-50	5	-1.01	271550375	55111	80.19	4945	4975	4895	6430	3465	4950	4927.34	1.22	0	-18770	5066	5007	4961	4902	4856	5037	4932	103	1480	500	3560	5	1	20682798	1013	4.64	0.50	12	0.27	1057.00	9783.00	7840	20230323	-37.50	4455	20231024	9.99	7840	-37.50	20230323	4455	9.99	20231024	7840	-37.50	20230323	4455	9.99	20231024	4.12	N	024880	500	103 억		252453	N	N	0	N	00	N
12	20231129	140359	57	100.00	KOSDAQ		금속	N	N	N	N		N	4940	-10	5	-0.20	199764975	40499	58.93	4945	4975	4905	6430	3465	4950	4932.59	1.22	0	-10165	5066	5007	4961	4902	4856	5037	4932	103	1480	500	3560	5	1	20682798	1022	4.67	0.50	12	0.20	1057.00	9783.00	7840	20230323	-36.99	4455	20231024	10.89	7840	-36.99	20230323	4455	10.89	20231024	7840	-36.99	20230323	4455	10.89	20231024	4.12	N	024880	500	103 억		252453	N	N	0	N	00	N
13	20231129	130401	57	100.00	KOSDAQ		금속	N	N	N	N		N	4935	-15	5	-0.30	155822250	31587	45.96	4945	4975	4905	6430	3465	4950	4933.11	1.22	0	-10902	5066	5007	4961	4902	4856	5037	4932	103	1480	500	3560	5	1	20682798	1021	4.67	0.50	12	0.15	1057.00	9783.00	7840	20230323	-37.05	4455	20231024	10.77	7840	-37.05	20230323	4455	10.77	20231024	7840	-37.05	20230323	4455	10.77	20231024	4.12	N	024880	500	103 억		252453	N	N	0	N	00	N
14	20231129	120400	57	100.00	KOSDAQ		금속	N	N	N	N		N	4950	0	3	0.00	142261140	28841	41.97	4945	4975	4905	6430	3465	4950	4932.60	1.22	0	-11381	5066	5007	4961	4902	4856	5037	4932	103	1480	500	3560	5	1	20682798	1024	4.68	0.51	12	0.14	1057.00	9783.00	7840	20230323	-36.86	4455	20231024	11.11	7840	-36.86	20230323	4455	11.11	20231024	7840	-36.86	20230323	4455	11.11	20231024	4.12	N	024880	500	103 억		252453	N	N	0	N	00	N
15	20231129	110359	57	100.00	KOSDAQ		금속	N	N	N	N		N	4965	15	2	0.30	138087620	27997	40.74	4945	4975	4905	6430	3465	4950	4932.23	1.22	0	-11351	5066	5007	4961	4902	4856	5037	4932	103	1480	500	3560	5	1	20682798	1027	4.70	0.51	12	0.14	1057.00	9783.00	7840	20230323	-36.67	4455	20231024	11.45	7840	-36.67	20230323	4455	11.45	20231024	7840	-36.67	20230323	4455	11.45	20231024	4.12	N	024880	500	103 억		252453	N	N	0	N	00	N
16	20231129	100357	57	100.00	KOSDAQ		금속	N	N	N	N		N	4925	-25	5	-0.51	120117000	24369	35.46	4945	4975	4905	6430	3465	4950	4929.09	1.22	0	-10926	5066	5007	4961	4902	4856	5037	4932	103	1480	500	3560	5	1	20682798	1019	4.66	0.50	12	0.12	1057.00	9783.00	7840	20230323	-37.18	4455	20231024	10.55	7840	-37.18	20230323	4455	10.55	20231024	7840	-37.18	20230323	4455	10.55	20231024	4.12	N	024880	500	103 억		252453	N	N	0	N	00	N
17	20231129	090356	57	100.00	KOSDAQ		금속	N	N	N	N		N	4940	-10	5	-0.20	7472015	1512	2.20	4945	4950	4940	6430	3465	4950	4941.81	1.22	0	7	5066	5007	4961	4902	4856	5037	4932	103	1480	500	3560	5	1	20682798	1022	4.67	0.50	12	0.01	1057.00	9783.00	7840	20230323	-36.99	4455	20231024	10.89	7840	-36.99	20230323	4455	10.89	20231024	7840	-36.99	20230323	4455	10.89	20231024	4.12	N	024880	500	103 억		252453	N	N	0	N	00	N
18	20231128	160358	57	100.00	KOSDAQ		금속	N	N	N	N		N	4950	-10	5	-0.20	339896155	68450	192.37	4930	5020	4915	6440	3475	4960	4965.61	1.15	0	14762	5060	5010	4970	4920	4880	4990	4900	103	1480	500	3570	5	1	20682798	1024	4.68	0.51	12	0.33	1057.00	9783.00	7840	20230323	-36.86	4455	20231024	11.11	7840	-36.86	20230323	4455	11.11	20231024	7840	-36.86	20230323	4455	11.11	20231024	4.12	N	024880	500	103 억		237691	N	N	0	N	00	N
19	20231128	150335	57	100.00	KOSDAQ		금속	N	N	N	N		N	4930	-30	5	-0.60	299750010	60314	169.51	4930	5020	4925	6440	3475	4960	4969.82	1.15	0	15094	5060	5010	4970	4920	4880	4990	4900	103	1480	500	3570	5	1	20682798	1020	4.66	0.50	12	0.29	1057.00	9783.00	7840	20230323	-37.12	4455	20231024	10.66	7840	-37.12	20230323	4455	10.66	20231024	7840	-37.12	20230323	4455	10.66	20231024	4.12	N	024880	500	103 억		237691	N	N	0	N	00	N
20	20231128	140356	57	100.00	KOSDAQ		금속	N	N	N	N		N	4955	-5	5	-0.10	240869760	48390	136.00	4930	5020	4930	6440	3475	4960	4977.68	1.15	0	14914	5060	5010	4970	4920	4880	4990	4900	103	1480	500	3570	5	1	20682798	1025	4.69	0.51	12	0.23	1057.00	9783.00	7840	20230323	-36.80	4455	20231024	11.22	7840	-36.80	20230323	4455	11.22	20231024	7840	-36.80	20230323	4455	11.22	20231024	4.12	N	024880	500	103 억		237691	N	N	0	N	00	N
21	20231128	130355	57	100.00	KOSDAQ		금속	N	N	N	N		N	4965	5	2	0.10	221646430	44518	125.11	4930	5020	4930	6440	3475	4960	4978.80	1.15	0	14588	5060	5010	4970	4920	4880	4990	4900	103	1480	500	3570	5	1	20682798	1027	4.70	0.51	12	0.22	1057.00	9783.00	7840	20230323	-36.67	4455	20231024	11.45	7840	-36.67	20230323	4455	11.45	20231024	7840	-36.67	20230323	4455	11.45	20231024	4.12	N	024880	500	103 억		237691	N	N	0	N	00	N
22	20231128	120355	57	100.00	KOSDAQ		금속	N	N	N	N		N	4965	5	2	0.10	184737885	37074	104.19	4930	5020	4930	6440	3475	4960	4982.95	1.15	0	14196	5060	5010	4970	4920	4880	4990	4900	103	1480	500	3570	5	1	20682798	1027	4.70	0.51	12	0.18	1057.00	9783.00	7840	20230323	-36.67	4455	20231024	11.45	7840	-36.67	20230323	4455	11.45	20231024	7840	-36.67	20230323	4455	11.45	20231024	4.12	N	024880	500	103 억		237691	N	N	0	N	00	N
23	20231128	110355	57	100.00	KOSDAQ		금속	N	N	N	N		N	4980	20	2	0.40	156244875	31337	88.07	4930	5020	4930	6440	3475	4960	4985.96	1.15	0	14417	5060	5010	4970	4920	4880	4990	4900	103	1480	500	3570	5	1	20682798	1030	4.71	0.51	12	0.15	1057.00	9783.00	7840	20230323	-36.48	4455	20231024	11.78	7840	-36.48	20230323	4455	11.78	20231024	7840	-36.48	20230323	4455	11.78	20231024	4.12	N	024880	500	103 억		237691	N	N	0	N	00	N
24	20231128	100356	57	100.00	KOSDAQ		금속	N	N	N	N		N	4965	5	2	0.10	147799785	29637	83.29	4930	5020	4930	6440	3475	4960	4987.00	1.15	0	14362	5060	5010	4970	4920	4880	4990	4900	103	1480	500	3570	5	1	20682798	1027	4.70	0.51	12	0.14	1057.00	9783.00	7840	20230323	-36.67	4455	20231024	11.45	7840	-36.67	20230323	4455	11.45	20231024	7840	-36.67	20230323	4455	11.45	20231024	4.12	N	024880	500	103 억		237691	N	N	0	N	00	N
25	20231128	090355	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	35	2	0.71	15667750	3171	8.91	4930	4995	4930	6440	3475	4960	4940.95	1.15	0	307	5060	5010	4970	4920	4880	4990	4900	103	1480	500	3570	5	1	20682798	1033	4.73	0.51	12	0.02	1057.00	9783.00	7840	20230323	-36.29	4455	20231024	12.12	7840	-36.29	20230323	4455	12.12	20231024	7840	-36.29	20230323	4455	12.12	20231024	4.12	N	024880	500	103 억		237691	N	N	0	N	00	N
26	20231127	160356	57	100.00	KOSDAQ		금속	N	N	N	N		N	4960	-40	5	-0.80	176084420	35552	171.65	5000	5020	4930	6500	3500	5000	4952.83	1.17	0	-3353	5090	5045	5015	4970	4940	5030	4955	103	1500	500	3600	5	1	20682798	1026	4.69	0.51	12	0.17	1057.00	9783.00	7840	20230323	-36.73	4455	20231024	11.34	7840	-36.73	20230323	4455	11.34	20231024	7840	-36.73	20230323	4455	11.34	20231024	4.04	N	024880	500	103 억		241293	N	N	0	N	00	N
27	20231127	150355	57	100.00	KOSDAQ		금속	N	N	N	N		N	4945	-55	5	-1.10	154828400	31260	150.93	5000	5020	4930	6500	3500	5000	4952.92	1.17	0	-2636	5090	5045	5015	4970	4940	5030	4955	103	1500	500	3600	5	1	20682798	1023	4.68	0.51	12	0.15	1057.00	9783.00	7840	20230323	-36.93	4455	20231024	11.00	7840	-36.93	20230323	4455	11.00	20231024	7840	-36.93	20230323	4455	11.00	20231024	4.04	N	024880	500	103 억		241293	N	N	0	N	00	N
28	20231127	140357	57	100.00	KOSDAQ		금속	N	N	N	N		N	4940	-60	5	-1.20	140974790	28460	137.41	5000	5020	4930	6500	3500	5000	4953.44	1.17	0	-2574	5090	5045	5015	4970	4940	5030	4955	103	1500	500	3600	5	1	20682798	1022	4.67	0.50	12	0.14	1057.00	9783.00	7840	20230323	-36.99	4455	20231024	10.89	7840	-36.99	20230323	4455	10.89	20231024	7840	-36.99	20230323	4455	10.89	20231024	4.04	N	024880	500	103 억		241293	N	N	0	N	00	N
29	20231127	130356	57	100.00	KOSDAQ		금속	N	N	N	N		N	4940	-60	5	-1.20	118123140	23837	115.09	5000	5020	4930	6500	3500	5000	4955.45	1.17	0	-2738	5090	5045	5015	4970	4940	5030	4955	103	1500	500	3600	5	1	20682798	1022	4.67	0.50	12	0.12	1057.00	9783.00	7840	20230323	-36.99	4455	20231024	10.89	7840	-36.99	20230323	4455	10.89	20231024	7840	-36.99	20230323	4455	10.89	20231024	4.04	N	024880	500	103 억		241293	N	N	0	N	00	N
30	20231127	120356	57	100.00	KOSDAQ		금속	N	N	N	N		N	4950	-50	5	-1.00	110413760	22277	107.56	5000	5020	4930	6500	3500	5000	4956.40	1.17	0	-2594	5090	5045	5015	4970	4940	5030	4955	103	1500	500	3600	5	1	20682798	1024	4.68	0.51	12	0.11	1057.00	9783.00	7840	20230323	-36.86	4455	20231024	11.11	7840	-36.86	20230323	4455	11.11	20231024	7840	-36.86	20230323	4455	11.11	20231024	4.04	N	024880	500	103 억		241293	N	N	0	N	00	N
31	20231127	110352	57	100.00	KOSDAQ		금속	N	N	N	N		N	4980	-20	5	-0.40	72444080	14595	70.47	5000	5020	4935	6500	3500	5000	4963.62	1.17	0	-3294	5090	5045	5015	4970	4940	5030	4955	103	1500	500	3600	5	1	20682798	1030	4.71	0.51	12	0.07	1057.00	9783.00	7840	20230323	-36.48	4455	20231024	11.78	7840	-36.48	20230323	4455	11.78	20231024	7840	-36.48	20230323	4455	11.78	20231024	4.04	N	024880	500	103 억		241293	N	N	0	N	00	N
32	20231127	100351	57	100.00	KOSDAQ		금속	N	N	N	N		N	4980	-20	5	-0.40	58352990	11766	56.81	5000	5020	4935	6500	3500	5000	4959.46	1.17	0	-2034	5090	5045	5015	4970	4940	5030	4955	103	1500	500	3600	5	1	20682798	1030	4.71	0.51	12	0.06	1057.00	9783.00	7840	20230323	-36.48	4455	20231024	11.78	7840	-36.48	20230323	4455	11.78	20231024	7840	-36.48	20230323	4455	11.78	20231024	4.04	N	024880	500	103 억		241293	N	N	0	N	00	N
33	20231127	090352	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	20	2	0.40	4240160	848	4.09	5000	5020	5000	6500	3500	5000	5000.19	1.17	0	-258	5090	5045	5015	4970	4940	5030	4955	103	1500	500	3600	10	1	20682798	1038	4.75	0.51	12	0.00	1057.00	9783.00	7840	20230323	-35.97	4455	20231024	12.68	7840	-35.97	20230323	4455	12.68	20231024	7840	-35.97	20230323	4455	12.68	20231024	4.04	N	024880	500	103 억		241293	N	N	0	N	00	N
34	20231124	160348	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	-30	5	-0.60	103664470	20702	29.43	5060	5060	4985	6530	3530	5030	5007.46	1.19	0	-5026	5156	5092	5046	4982	4936	5070	4960	103	1500	500	3620	10	1	20682798	1034	4.73	0.51	12	0.10	1057.00	9783.00	7840	20230323	-36.22	4455	20231024	12.23	7840	-36.22	20230323	4455	12.23	20231024	7840	-36.22	20230323	4455	12.23	20231024	4.04	N	024880	500	103 억		246856	N	N	0	N	00	N
35	20231124	150354	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	-40	5	-0.80	91445240	18254	25.95	5060	5060	4990	6530	3530	5030	5009.60	1.19	0	-4368	5156	5092	5046	4982	4936	5070	4960	103	1500	500	3620	5	1	20682798	1032	4.72	0.51	12	0.09	1057.00	9783.00	7840	20230323	-36.35	4455	20231024	12.01	7840	-36.35	20230323	4455	12.01	20231024	7840	-36.35	20230323	4455	12.01	20231024	4.04	N	024880	500	103 억		246856	N	N	0	N	00	N
36	20231124	140354	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	-20	5	-0.40	65008830	12965	18.43	5060	5060	4995	6530	3530	5030	5014.18	1.19	0	-3535	5156	5092	5046	4982	4936	5070	4960	103	1500	500	3620	10	1	20682798	1036	4.74	0.51	12	0.06	1057.00	9783.00	7840	20230323	-36.10	4455	20231024	12.46	7840	-36.10	20230323	4455	12.46	20231024	7840	-36.10	20230323	4455	12.46	20231024	4.04	N	024880	500	103 억		246856	N	N	0	N	00	N
37	20231124	130352	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	-20	5	-0.40	60286740	12021	17.09	5060	5060	4995	6530	3530	5030	5015.12	1.19	0	-3580	5156	5092	5046	4982	4936	5070	4960	103	1500	500	3620	10	1	20682798	1036	4.74	0.51	12	0.06	1057.00	9783.00	7840	20230323	-36.10	4455	20231024	12.46	7840	-36.10	20230323	4455	12.46	20231024	7840	-36.10	20230323	4455	12.46	20231024	4.04	N	024880	500	103 억		246856	N	N	0	N	00	N
38	20231124	120355	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	-30	5	-0.60	50276880	10020	14.24	5060	5060	5000	6530	3530	5030	5017.65	1.19	0	-3659	5156	5092	5046	4982	4936	5070	4960	103	1500	500	3620	10	1	20682798	1034	4.73	0.51	12	0.05	1057.00	9783.00	7840	20230323	-36.22	4455	20231024	12.23	7840	-36.22	20230323	4455	12.23	20231024	7840	-36.22	20230323	4455	12.23	20231024	4.04	N	024880	500	103 억		246856	N	N	0	N	00	N
39	20231124	110353	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	0	3	0.00	42373280	8442	12.00	5060	5060	5000	6530	3530	5030	5019.34	1.19	0	-3368	5156	5092	5046	4982	4936	5070	4960	103	1500	500	3620	10	1	20682798	1040	4.76	0.51	12	0.04	1057.00	9783.00	7840	20230323	-35.84	4455	20231024	12.91	7840	-35.84	20230323	4455	12.91	20231024	7840	-35.84	20230323	4455	12.91	20231024	4.04	N	024880	500	103 억		246856	N	N	0	N	00	N
40	20231124	100351	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	-10	5	-0.20	32822010	6534	9.29	5060	5060	5000	6530	3530	5030	5023.26	1.19	0	-3804	5156	5092	5046	4982	4936	5070	4960	103	1500	500	3620	10	1	20682798	1038	4.75	0.51	12	0.03	1057.00	9783.00	7840	20230323	-35.97	4455	20231024	12.68	7840	-35.97	20230323	4455	12.68	20231024	7840	-35.97	20230323	4455	12.68	20231024	4.04	N	024880	500	103 억		246856	N	N	0	N	00	N
41	20231124	090351	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	-10	5	-0.20	2168360	431	0.61	5060	5060	5020	6530	3530	5030	5031.00	1.19	0	-319	5156	5092	5046	4982	4936	5070	4960	103	1500	500	3620	10	1	20682798	1038	4.75	0.51	12	0.00	1057.00	9783.00	7840	20230323	-35.97	4455	20231024	12.68	7840	-35.97	20230323	4455	12.68	20231024	7840	-35.97	20230323	4455	12.68	20231024	4.04	N	024880	500	103 억		246856	N	N	0	N	00	N
42	20231123	160347	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	20	2	0.40	354956420	70327	133.18	5070	5110	5000	6510	3510	5010	5047.23	1.20	0	-1438	5110	5060	4990	4940	4870	5085	4965	103	1500	500	3600	10	1	20682798	1040	4.76	0.51	12	0.34	1057.00	9783.00	7840	20230323	-35.84	4455	20231024	12.91	7840	-35.84	20230323	4455	12.91	20231024	7840	-35.84	20230323	4455	12.91	20231024	3.95	N	024880	500	103 억		248088	N	N	0	N	00	N
43	20231123	150400	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	0	3	0.00	323328700	64011	121.22	5070	5110	5000	6510	3510	5010	5051.14	1.20	0	-1664	5110	5060	4990	4940	4870	5085	4965	103	1500	500	3600	10	1	20682798	1036	4.74	0.51	12	0.31	1057.00	9783.00	7840	20230323	-36.10	4455	20231024	12.46	7840	-36.10	20230323	4455	12.46	20231024	7840	-36.10	20230323	4455	12.46	20231024	3.95	N	024880	500	103 억		248088	N	N	0	N	00	N
44	20231123	140355	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	30	2	0.60	264725460	52336	99.11	5070	5110	5020	6510	3510	5010	5058.19	1.20	0	3466	5110	5060	4990	4940	4870	5085	4965	103	1500	500	3600	10	1	20682798	1042	4.77	0.52	12	0.25	1057.00	9783.00	7840	20230323	-35.71	4455	20231024	13.13	7840	-35.71	20230323	4455	13.13	20231024	7840	-35.71	20230323	4455	13.13	20231024	3.95	N	024880	500	103 억		248088	N	N	0	N	00	N
45	20231123	130357	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	50	2	1.00	257348940	50870	96.33	5070	5110	5020	6510	3510	5010	5058.95	1.20	0	3694	5110	5060	4990	4940	4870	5085	4965	103	1500	500	3600	10	1	20682798	1047	4.79	0.52	12	0.25	1057.00	9783.00	7840	20230323	-35.46	4455	20231024	13.58	7840	-35.46	20230323	4455	13.58	20231024	7840	-35.46	20230323	4455	13.58	20231024	3.95	N	024880	500	103 억		248088	N	N	0	N	00	N
46	20231123	120351	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	30	2	0.60	206959590	40857	77.37	5070	5110	5020	6510	3510	5010	5065.46	1.20	0	3504	5110	5060	4990	4940	4870	5085	4965	103	1500	500	3600	10	1	20682798	1042	4.77	0.52	12	0.20	1057.00	9783.00	7840	20230323	-35.71	4455	20231024	13.13	7840	-35.71	20230323	4455	13.13	20231024	7840	-35.71	20230323	4455	13.13	20231024	3.95	N	024880	500	103 억		248088	N	N	0	N	00	N
47	20231123	110358	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	50	2	1.00	192029970	37902	71.77	5070	5110	5020	6510	3510	5010	5066.49	1.20	0	3124	5110	5060	4990	4940	4870	5085	4965	103	1500	500	3600	10	1	20682798	1047	4.79	0.52	12	0.18	1057.00	9783.00	7840	20230323	-35.46	4455	20231024	13.58	7840	-35.46	20230323	4455	13.58	20231024	7840	-35.46	20230323	4455	13.58	20231024	3.95	N	024880	500	103 억		248088	N	N	0	N	00	N
48	20231123	100353	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	70	2	1.40	144898900	28570	54.10	5070	5110	5020	6510	3510	5010	5071.72	1.20	0	2669	5110	5060	4990	4940	4870	5085	4965	103	1500	500	3600	10	1	20682798	1051	4.81	0.52	12	0.14	1057.00	9783.00	7840	20230323	-35.20	4455	20231024	14.03	7840	-35.20	20230323	4455	14.03	20231024	7840	-35.20	20230323	4455	14.03	20231024	3.95	N	024880	500	103 억		248088	N	N	0	N	00	N
49	20231123	090349	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	80	2	1.60	36396610	7199	13.63	5070	5090	5020	6510	3510	5010	5055.79	1.20	0	-798	5110	5060	4990	4940	4870	5085	4965	103	1500	500	3600	10	1	20682798	1053	4.82	0.52	12	0.03	1057.00	9783.00	7840	20230323	-35.08	4455	20231024	14.25	7840	-35.08	20230323	4455	14.25	20231024	7840	-35.08	20230323	4455	14.25	20231024	3.95	N	024880	500	103 억		248088	N	N	0	N	00	N
50	20231122	160341	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	30	2	0.60	236813870	47396	104.46	4960	5040	4920	6470	3490	4980	4996.49	1.11	0	18569	5046	5012	4996	4962	4946	5005	4955	103	1490	500	3580	10	1	20682798	1036	4.74	0.51	12	0.23	1057.00	9783.00	7840	20230323	-36.10	4455	20231024	12.46	7840	-36.10	20230323	4455	12.46	20231024	7840	-36.10	20230323	4455	12.46	20231024	3.99	N	024880	500	103 억		229491	N	N	0	N	00	N
51	20231122	150348	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	30	2	0.60	217536760	43547	95.98	4960	5040	4920	6470	3490	4980	4995.45	1.11	0	17891	5046	5012	4996	4962	4946	5005	4955	103	1490	500	3580	10	1	20682798	1036	4.74	0.51	12	0.21	1057.00	9783.00	7840	20230323	-36.10	4455	20231024	12.46	7840	-36.10	20230323	4455	12.46	20231024	7840	-36.10	20230323	4455	12.46	20231024	3.99	N	024880	500	103 억		229491	N	N	0	N	00	N
52	20231122	140342	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	20	2	0.40	180393685	36117	79.60	4960	5040	4920	6470	3490	4980	4994.70	1.11	0	15933	5046	5012	4996	4962	4946	5005	4955	103	1490	500	3580	10	1	20682798	1034	4.73	0.51	12	0.17	1057.00	9783.00	7840	20230323	-36.22	4455	20231024	12.23	7840	-36.22	20230323	4455	12.23	20231024	7840	-36.22	20230323	4455	12.23	20231024	3.99	N	024880	500	103 억		229491	N	N	0	N	00	N
53	20231122	130354	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	50	2	1.00	159180305	31886	70.28	4960	5040	4920	6470	3490	4980	4992.17	1.11	0	14546	5046	5012	4996	4962	4946	5005	4955	103	1490	500	3580	10	1	20682798	1040	4.76	0.51	12	0.15	1057.00	9783.00	7840	20230323	-35.84	4455	20231024	12.91	7840	-35.84	20230323	4455	12.91	20231024	7840	-35.84	20230323	4455	12.91	20231024	3.99	N	024880	500	103 억		229491	N	N	0	N	00	N
54	20231122	120356	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	40	2	0.80	147001355	29461	64.93	4960	5040	4920	6470	3490	4980	4989.69	1.11	0	14120	5046	5012	4996	4962	4946	5005	4955	103	1490	500	3580	10	1	20682798	1038	4.75	0.51	12	0.14	1057.00	9783.00	7840	20230323	-35.97	4455	20231024	12.68	7840	-35.97	20230323	4455	12.68	20231024	7840	-35.97	20230323	4455	12.68	20231024	3.99	N	024880	500	103 억		229491	N	N	0	N	00	N
55	20231122	110408	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	40	2	0.80	123020035	24670	54.37	4960	5040	4920	6470	3490	4980	4986.62	1.11	0	11939	5046	5012	4996	4962	4946	5005	4955	103	1490	500	3580	10	1	20682798	1038	4.75	0.51	12	0.12	1057.00	9783.00	7840	20230323	-35.97	4455	20231024	12.68	7840	-35.97	20230323	4455	12.68	20231024	7840	-35.97	20230323	4455	12.68	20231024	3.99	N	024880	500	103 억		229491	N	N	0	N	00	N
56	20231122	100401	57	100.00	KOSDAQ		금속	N	N	N	N		N	4965	-15	5	-0.30	55398705	11172	24.62	4960	5000	4920	6470	3490	4980	4958.71	1.11	0	4184	5046	5012	4996	4962	4946	5005	4955	103	1490	500	3580	5	1	20682798	1027	4.70	0.51	12	0.05	1057.00	9783.00	7840	20230323	-36.67	4455	20231024	11.45	7840	-36.67	20230323	4455	11.45	20231024	7840	-36.67	20230323	4455	11.45	20231024	3.99	N	024880	500	103 억		229491	N	N	0	N	00	N
57	20231122	090342	57	100.00	KOSDAQ		금속	N	N	N	N		N	4965	-15	5	-0.30	1116040	225	0.50	4960	4965	4960	6470	3490	4980	4960.18	1.11	0	-36	5046	5012	4996	4962	4946	5005	4955	103	1490	500	3580	5	1	20682798	1027	4.70	0.51	12	0.00	1057.00	9783.00	7840	20230323	-36.67	4455	20231024	11.45	7840	-36.67	20230323	4455	11.45	20231024	7840	-36.67	20230323	4455	11.45	20231024	3.99	N	024880	500	103 억		229491	N	N	0	N	00	N
58	20231121	160345	57	100.00	KOSDAQ		금속	N	N	N	N		N	4980	-5	5	-0.10	226385945	45315	81.33	4980	5030	4980	6480	3490	4985	4995.95	1.11	0	-1139	5071	5027	4956	4912	4841	5050	4935	103	1495	500	3580	5	1	20682798	1030	4.71	0.51	12	0.22	1057.00	9783.00	7840	20230323	-36.48	4455	20231024	11.78	7840	-36.48	20230323	4455	11.78	20231024	7840	-36.48	20230323	4455	11.78	20231024	3.99	N	024880	500	103 억		230289	N	N	0	N	00	N
59	20231121	150345	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	5	2	0.10	202206925	40469	72.64	4980	5030	4980	6480	3490	4985	4996.59	1.11	0	1092	5071	5027	4956	4912	4841	5050	4935	103	1495	500	3580	5	1	20682798	1032	4.72	0.51	12	0.20	1057.00	9783.00	7840	20230323	-36.35	4455	20231024	12.01	7840	-36.35	20230323	4455	12.01	20231024	7840	-36.35	20230323	4455	12.01	20231024	3.99	N	024880	500	103 억		230289	N	N	0	N	00	N
60	20231121	140340	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	25	2	0.50	149418880	29899	53.66	4980	5030	4980	6480	3490	4985	4997.45	1.11	0	1613	5071	5027	4956	4912	4841	5050	4935	103	1495	500	3580	10	1	20682798	1036	4.74	0.51	12	0.14	1057.00	9783.00	7840	20230323	-36.10	4455	20231024	12.46	7840	-36.10	20230323	4455	12.46	20231024	7840	-36.10	20230323	4455	12.46	20231024	3.99	N	024880	500	103 억		230289	N	N	0	N	00	N
61	20231121	130341	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	10	2	0.20	100744675	20147	36.16	4980	5030	4980	6480	3490	4985	5000.48	1.11	0	2015	5071	5027	4956	4912	4841	5050	4935	103	1495	500	3580	5	1	20682798	1033	4.73	0.51	12	0.10	1057.00	9783.00	7840	20230323	-36.29	4455	20231024	12.12	7840	-36.29	20230323	4455	12.12	20231024	7840	-36.29	20230323	4455	12.12	20231024	3.99	N	024880	500	103 억		230289	N	N	0	N	00	N
62	20231121	120339	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	5	2	0.10	93797440	18755	33.66	4980	5030	4980	6480	3490	4985	5001.20	1.11	0	2000	5071	5027	4956	4912	4841	5050	4935	103	1495	500	3580	5	1	20682798	1032	4.72	0.51	12	0.09	1057.00	9783.00	7840	20230323	-36.35	4455	20231024	12.01	7840	-36.35	20230323	4455	12.01	20231024	7840	-36.35	20230323	4455	12.01	20231024	3.99	N	024880	500	103 억		230289	N	N	0	N	00	N
63	20231121	110339	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	15	2	0.30	66155230	13216	23.72	4980	5030	4980	6480	3490	4985	5005.69	1.11	0	1414	5071	5027	4956	4912	4841	5050	4935	103	1495	500	3580	10	1	20682798	1034	4.73	0.51	12	0.06	1057.00	9783.00	7840	20230323	-36.22	4455	20231024	12.23	7840	-36.22	20230323	4455	12.23	20231024	7840	-36.22	20230323	4455	12.23	20231024	3.99	N	024880	500	103 억		230289	N	N	0	N	00	N
64	20231121	100332	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	25	2	0.50	54935005	10968	19.69	4980	5030	4980	6480	3490	4985	5008.66	1.11	0	1178	5071	5027	4956	4912	4841	5050	4935	103	1495	500	3580	10	1	20682798	1036	4.74	0.51	12	0.05	1057.00	9783.00	7840	20230323	-36.10	4455	20231024	12.46	7840	-36.10	20230323	4455	12.46	20231024	7840	-36.10	20230323	4455	12.46	20231024	3.99	N	024880	500	103 억		230289	N	N	0	N	00	N
65	20231121	090336	57	100.00	KOSDAQ		금속	N	N	N	N		N	4985	0	3	0.00	7088640	1423	2.55	4980	5010	4980	6480	3490	4985	4981.48	1.11	0	297	5071	5027	4956	4912	4841	5050	4935	103	1495	500	3580	5	1	20682798	1031	4.72	0.51	12	0.01	1057.00	9783.00	7840	20230323	-36.42	4455	20231024	11.90	7840	-36.42	20230323	4455	11.90	20231024	7840	-36.42	20230323	4455	11.90	20231024	3.99	N	024880	500	103 억		230289	N	N	0	N	00	N
66	20231120	160337	57	100.00	KOSDAQ		금속	N	N	N	N		N	4985	75	2	1.53	275223125	55599	105.40	4900	5000	4885	6380	3440	4910	4950.21	0.96	0	31536	5120	5015	4945	4840	4770	4980	4805	103	1470	500	3530	5	1	20682798	1031	4.72	0.51	12	0.27	1057.00	9783.00	7840	20230323	-36.42	4455	20231024	11.90	7840	-36.42	20230323	4455	11.90	20231024	7840	-36.42	20230323	4455	11.90	20231024	3.98	N	024880	500	103 억		198399	N	N	0	N	00	N
67	20231120	150340	57	100.00	KOSDAQ		금속	N	N	N	N		N	4985	75	2	1.53	245095775	49551	93.94	4900	5000	4885	6380	3440	4910	4946.42	0.96	0	30113	5120	5015	4945	4840	4770	4980	4805	103	1470	500	3530	5	1	20682798	1031	4.72	0.51	12	0.24	1057.00	9783.00	7840	20230323	-36.42	4455	20231024	11.90	7840	-36.42	20230323	4455	11.90	20231024	7840	-36.42	20230323	4455	11.90	20231024	3.98	N	024880	500	103 억		198399	N	N	0	N	00	N
68	20231120	140340	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	85	2	1.73	230686205	46662	88.46	4900	5000	4885	6380	3440	4910	4943.85	0.96	0	29149	5120	5015	4945	4840	4770	4980	4805	103	1470	500	3530	5	1	20682798	1033	4.73	0.51	12	0.23	1057.00	9783.00	7840	20230323	-36.29	4455	20231024	12.12	7840	-36.29	20230323	4455	12.12	20231024	7840	-36.29	20230323	4455	12.12	20231024	3.98	N	024880	500	103 억		198399	N	N	0	N	00	N
69	20231120	130337	57	100.00	KOSDAQ		금속	N	N	N	N		N	4985	75	2	1.53	217076175	43935	83.29	4900	4990	4885	6380	3440	4910	4940.93	0.96	0	28729	5120	5015	4945	4840	4770	4980	4805	103	1470	500	3530	5	1	20682798	1031	4.72	0.51	12	0.21	1057.00	9783.00	7840	20230323	-36.42	4455	20231024	11.90	7840	-36.42	20230323	4455	11.90	20231024	7840	-36.42	20230323	4455	11.90	20231024	3.98	N	024880	500	103 억		198399	N	N	0	N	00	N
70	20231120	120337	57	100.00	KOSDAQ		금속	N	N	N	N		N	4975	65	2	1.32	180450575	36572	69.33	4900	4980	4885	6380	3440	4910	4934.19	0.96	0	23848	5120	5015	4945	4840	4770	4980	4805	103	1470	500	3530	5	1	20682798	1029	4.71	0.51	12	0.18	1057.00	9783.00	7840	20230323	-36.54	4455	20231024	11.67	7840	-36.54	20230323	4455	11.67	20231024	7840	-36.54	20230323	4455	11.67	20231024	3.98	N	024880	500	103 억		198399	N	N	0	N	00	N
71	20231120	110336	57	100.00	KOSDAQ		금속	N	N	N	N		N	4950	40	2	0.81	128251730	26049	49.38	4900	4960	4885	6380	3440	4910	4923.54	0.96	0	18202	5120	5015	4945	4840	4770	4980	4805	103	1470	500	3530	5	1	20682798	1024	4.68	0.51	12	0.13	1057.00	9783.00	7840	20230323	-36.86	4455	20231024	11.11	7840	-36.86	20230323	4455	11.11	20231024	7840	-36.86	20230323	4455	11.11	20231024	3.98	N	024880	500	103 억		198399	N	N	0	N	00	N
72	20231120	100336	57	100.00	KOSDAQ		금속	N	N	N	N		N	4930	20	2	0.41	118777635	24130	45.74	4900	4960	4885	6380	3440	4910	4922.46	0.96	0	17995	5120	5015	4945	4840	4770	4980	4805	103	1470	500	3530	5	1	20682798	1020	4.66	0.50	12	0.12	1057.00	9783.00	7840	20230323	-37.12	4455	20231024	10.66	7840	-37.12	20230323	4455	10.66	20231024	7840	-37.12	20230323	4455	10.66	20231024	3.98	N	024880	500	103 억		198399	N	N	0	N	00	N
73	20231120	090338	57	100.00	KOSDAQ		금속	N	N	N	N		N	4885	-25	5	-0.51	1235105	252	0.48	4900	4900	4885	6380	3440	4910	4894.29	0.96	0	-13	5120	5015	4945	4840	4770	4980	4805	103	1470	500	3530	5	1	20682798	1010	4.62	0.50	12	0.00	1057.00	9783.00	7840	20230323	-37.69	4455	20231024	9.65	7840	-37.69	20230323	4455	9.65	20231024	7840	-37.69	20230323	4455	9.65	20231024	3.98	N	024880	500	103 억		198399	N	N	0	N	00	N
74	20231117	160345	57	100.00	KOSDAQ		금속	N	N	N	N		N	4910	-120	5	-2.39	257177080	52349	148.51	4990	5050	4875	6530	3530	5030	4912.75	1.03	0	-13892	5133	5081	5018	4966	4903	5050	4935	103	1500	500	3620	5	1	20682798	1016	4.65	0.50	12	0.25	1057.00	9783.00	7840	20230323	-37.37	4455	20231024	10.21	7840	-37.37	20230323	4455	10.21	20231024	7840	-37.37	20230323	4455	10.21	20231024	3.94	N	024880	500	103 억		212772	N	N	0	N	00	N
75	20231117	150347	57	100.00	KOSDAQ		금속	N	N	N	N		N	4880	-150	5	-2.98	231477050	47110	133.65	4990	5050	4875	6530	3530	5030	4913.54	1.03	0	-13628	5133	5081	5018	4966	4903	5050	4935	103	1500	500	3620	5	1	20682798	1009	4.62	0.50	12	0.23	1057.00	9783.00	7840	20230323	-37.76	4455	20231024	9.54	7840	-37.76	20230323	4455	9.54	20231024	7840	-37.76	20230323	4455	9.54	20231024	3.94	N	024880	500	103 억		212772	N	N	0	N	00	N
76	20231117	140346	57	100.00	KOSDAQ		금속	N	N	N	N		N	4905	-125	5	-2.49	174905000	35531	100.80	4990	5050	4875	6530	3530	5030	4922.60	1.03	0	-10915	5133	5081	5018	4966	4903	5050	4935	103	1500	500	3620	5	1	20682798	1014	4.64	0.50	12	0.17	1057.00	9783.00	7840	20230323	-37.44	4455	20231024	10.10	7840	-37.44	20230323	4455	10.10	20231024	7840	-37.44	20230323	4455	10.10	20231024	3.94	N	024880	500	103 억		212772	N	N	0	N	00	N
77	20231117	130345	57	100.00	KOSDAQ		금속	N	N	N	N		N	4900	-130	5	-2.58	157085350	31896	90.49	4990	5050	4875	6530	3530	5030	4924.92	1.03	0	-8934	5133	5081	5018	4966	4903	5050	4935	103	1500	500	3620	5	1	20682798	1013	4.64	0.50	12	0.15	1057.00	9783.00	7840	20230323	-37.50	4455	20231024	9.99	7840	-37.50	20230323	4455	9.99	20231024	7840	-37.50	20230323	4455	9.99	20231024	3.94	N	024880	500	103 억		212772	N	N	0	N	00	N
78	20231117	120345	57	100.00	KOSDAQ		금속	N	N	N	N		N	4900	-130	5	-2.58	138738585	28150	79.86	4990	5050	4875	6530	3530	5030	4928.55	1.03	0	-6278	5133	5081	5018	4966	4903	5050	4935	103	1500	500	3620	5	1	20682798	1013	4.64	0.50	12	0.14	1057.00	9783.00	7840	20230323	-37.50	4455	20231024	9.99	7840	-37.50	20230323	4455	9.99	20231024	7840	-37.50	20230323	4455	9.99	20231024	3.94	N	024880	500	103 억		212772	N	N	0	N	00	N
79	20231117	110346	57	100.00	KOSDAQ		금속	N	N	N	N		N	4910	-120	5	-2.39	110656125	22415	63.59	4990	5050	4875	6530	3530	5030	4936.70	1.03	0	-6227	5133	5081	5018	4966	4903	5050	4935	103	1500	500	3620	5	1	20682798	1016	4.65	0.50	12	0.11	1057.00	9783.00	7840	20230323	-37.37	4455	20231024	10.21	7840	-37.37	20230323	4455	10.21	20231024	7840	-37.37	20230323	4455	10.21	20231024	3.94	N	024880	500	103 억		212772	N	N	0	N	00	N
80	20231117	100346	57	100.00	KOSDAQ		금속	N	N	N	N		N	4920	-110	5	-2.19	91630495	18544	52.61	4990	5050	4875	6530	3530	5030	4941.25	1.03	0	-5410	5133	5081	5018	4966	4903	5050	4935	103	1500	500	3620	5	1	20682798	1018	4.65	0.50	12	0.09	1057.00	9783.00	7840	20230323	-37.24	4455	20231024	10.44	7840	-37.24	20230323	4455	10.44	20231024	7840	-37.24	20230323	4455	10.44	20231024	3.94	N	024880	500	103 억		212772	N	N	0	N	00	N
81	20231117	090346	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	-30	5	-0.60	1087900	218	0.62	4990	5050	4990	6530	3530	5030	4990.37	1.03	0	2	5133	5081	5018	4966	4903	5050	4935	103	1500	500	3620	10	1	20682798	1034	4.73	0.51	12	0.00	1057.00	9783.00	7840	20230323	-36.22	4455	20231024	12.23	7840	-36.22	20230323	4455	12.23	20231024	7840	-36.22	20230323	4455	12.23	20231024	3.94	N	024880	500	103 억		212772	N	N	0	N	00	N
82	20231116	160345	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	-10	5	-0.20	169015750	33670	39.37	5040	5070	4955	6550	3530	5040	5019.77	0.97	0	10862	5133	5086	5013	4966	4893	5110	4990	103	1510	500	3620	10	1	20682798	1040	4.76	0.51	12	0.16	1057.00	9783.00	7840	20230323	-35.84	4455	20231024	12.91	7840	-35.84	20230323	4455	12.91	20231024	7840	-35.84	20230323	4455	12.91	20231024	3.94	N	024880	500	103 억		201377	N	N	0	N	00	N
83	20231116	150344	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	-20	5	-0.40	134834940	26824	31.36	5040	5070	4995	6550	3530	5040	5026.65	0.97	0	9422	5133	5086	5013	4966	4893	5110	4990	103	1510	500	3620	10	1	20682798	1038	4.75	0.51	12	0.13	1057.00	9783.00	7840	20230323	-35.97	4455	20231024	12.68	7840	-35.97	20230323	4455	12.68	20231024	7840	-35.97	20230323	4455	12.68	20231024	3.94	N	024880	500	103 억		201377	N	N	0	N	00	N
84	20231116	140339	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	-10	5	-0.20	125313610	24931	29.15	5040	5070	4995	6550	3530	5040	5026.42	0.97	0	8371	5133	5086	5013	4966	4893	5110	4990	103	1510	500	3620	10	1	20682798	1040	4.76	0.51	12	0.12	1057.00	9783.00	7840	20230323	-35.84	4455	20231024	12.91	7840	-35.84	20230323	4455	12.91	20231024	7840	-35.84	20230323	4455	12.91	20231024	3.94	N	024880	500	103 억		201377	N	N	0	N	00	N
85	20231116	130344	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	-20	5	-0.40	80845430	16076	18.80	5040	5070	4995	6550	3530	5040	5028.95	0.97	0	3604	5133	5086	5013	4966	4893	5110	4990	103	1510	500	3620	10	1	20682798	1038	4.75	0.51	12	0.08	1057.00	9783.00	7840	20230323	-35.97	4455	20231024	12.68	7840	-35.97	20230323	4455	12.68	20231024	7840	-35.97	20230323	4455	12.68	20231024	3.94	N	024880	500	103 억		201377	N	N	0	N	00	N
86	20231116	120345	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	-20	5	-0.40	74783760	14871	17.39	5040	5070	4995	6550	3530	5040	5028.83	0.97	0	3462	5133	5086	5013	4966	4893	5110	4990	103	1510	500	3620	10	1	20682798	1038	4.75	0.51	12	0.07	1057.00	9783.00	7840	20230323	-35.97	4455	20231024	12.68	7840	-35.97	20230323	4455	12.68	20231024	7840	-35.97	20230323	4455	12.68	20231024	3.94	N	024880	500	103 억		201377	N	N	0	N	00	N
87	20231116	110342	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	-40	5	-0.79	54473430	10824	12.66	5040	5070	4995	6550	3530	5040	5032.65	0.97	0	3079	5133	5086	5013	4966	4893	5110	4990	103	1510	500	3620	10	1	20682798	1034	4.73	0.51	12	0.05	1057.00	9783.00	7840	20230323	-36.22	4455	20231024	12.23	7840	-36.22	20230323	4455	12.23	20231024	7840	-36.22	20230323	4455	12.23	20231024	3.94	N	024880	500	103 억		201377	N	N	0	N	00	N
88	20231116	100341	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	-45	5	-0.89	17043960	3383	3.96	5040	5040	4995	6550	3530	5040	5038.12	0.97	0	-38	5133	5086	5013	4966	4893	5110	4990	103	1510	500	3620	5	1	20682798	1033	4.73	0.51	12	0.02	1057.00	9783.00	7840	20230323	-36.29	4455	20231024	12.12	7840	-36.29	20230323	4455	12.12	20231024	7840	-36.29	20230323	4455	12.12	20231024	3.94	N	024880	500	103 억		201377	N	N	0	N	00	N
89	20231116	090340	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	0	3	0.00	0	0	0.00	0	0	0	6550	3530	5040	0.00	0.97	0	0	5133	5086	5013	4966	4893	5110	4990	103	1510	500	3620	10	1	20682798	1042	4.77	0.52	12	0.00	1057.00	9783.00	7840	20230323	-35.71	4455	20231024	13.13	7840	-35.71	20230323	4455	13.13	20231024	7840	-35.71	20230323	4455	13.13	20231024	3.94	N	024880	500	103 억		201377	N	N	0	N	00	N
90	20231115	160324	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	100	2	2.02	423327770	84525	127.71	4945	5060	4940	6420	3460	4940	5007.53	0.80	0	35004	5220	5080	4940	4800	4660	5150	4870	103	1480	500	3550	10	1	20682798	1042	4.77	0.52	12	0.41	1057.00	9783.00	7840	20230323	-35.71	4455	20231024	13.13	7840	-35.71	20230323	4455	13.13	20231024	7840	-35.71	20230323	4455	13.13	20231024	3.95	N	024880	500	103 억		166341	N	N	0	N	00	N
91	20231115	150347	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	80	2	1.62	388861620	77679	117.36	4945	5060	4940	6420	3460	4940	5006.01	0.80	0	34636	5220	5080	4940	4800	4660	5150	4870	103	1480	500	3550	10	1	20682798	1038	4.75	0.51	12	0.38	1057.00	9783.00	7840	20230323	-35.97	4455	20231024	12.68	7840	-35.97	20230323	4455	12.68	20231024	7840	-35.97	20230323	4455	12.68	20231024	3.95	N	024880	500	103 억		166341	N	N	0	N	00	N
92	20231115	140350	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	90	2	1.82	346698630	69301	104.71	4945	5060	4940	6420	3460	4940	5002.79	0.80	0	34634	5220	5080	4940	4800	4660	5150	4870	103	1480	500	3550	10	1	20682798	1040	4.76	0.51	12	0.34	1057.00	9783.00	7840	20230323	-35.84	4455	20231024	12.91	7840	-35.84	20230323	4455	12.91	20231024	7840	-35.84	20230323	4455	12.91	20231024	3.95	N	024880	500	103 억		166341	N	N	0	N	00	N
93	20231115	130348	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	70	2	1.42	255319260	51128	77.25	4945	5030	4940	6420	3460	4940	4993.73	0.80	0	25777	5220	5080	4940	4800	4660	5150	4870	103	1480	500	3550	10	1	20682798	1036	4.74	0.51	12	0.25	1057.00	9783.00	7840	20230323	-36.10	4455	20231024	12.46	7840	-36.10	20230323	4455	12.46	20231024	7840	-36.10	20230323	4455	12.46	20231024	3.95	N	024880	500	103 억		166341	N	N	0	N	00	N
94	20231115	120349	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	55	2	1.11	239580740	47983	72.50	4945	5030	4940	6420	3460	4940	4993.03	0.80	0	23126	5220	5080	4940	4800	4660	5150	4870	103	1480	500	3550	5	1	20682798	1033	4.73	0.51	12	0.23	1057.00	9783.00	7840	20230323	-36.29	4455	20231024	12.12	7840	-36.29	20230323	4455	12.12	20231024	7840	-36.29	20230323	4455	12.12	20231024	3.95	N	024880	500	103 억		166341	N	N	0	N	00	N
95	20231115	110351	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	50	2	1.01	191281255	38327	57.91	4945	5030	4940	6420	3460	4940	4990.77	0.80	0	17104	5220	5080	4940	4800	4660	5150	4870	103	1480	500	3550	5	1	20682798	1032	4.72	0.51	12	0.19	1057.00	9783.00	7840	20230323	-36.35	4455	20231024	12.01	7840	-36.35	20230323	4455	12.01	20231024	7840	-36.35	20230323	4455	12.01	20231024	3.95	N	024880	500	103 억		166341	N	N	0	N	00	N
96	20231115	100348	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	60	2	1.21	114258600	22873	34.56	4945	5030	4940	6420	3460	4940	4995.35	0.80	0	10468	5220	5080	4940	4800	4660	5150	4870	103	1480	500	3550	10	1	20682798	1034	4.73	0.51	12	0.11	1057.00	9783.00	7840	20230323	-36.22	4455	20231024	12.23	7840	-36.22	20230323	4455	12.23	20231024	7840	-36.22	20230323	4455	12.23	20231024	3.95	N	024880	500	103 억		166341	N	N	0	N	00	N
97	20231115	090345	57	100.00	KOSDAQ		금속	N	N	N	N		N	4945	5	2	0.10	3602285	727	1.10	4945	4980	4945	6420	3460	4940	4955.00	0.80	0	248	5220	5080	4940	4800	4660	5150	4870	103	1480	500	3550	5	1	20682798	1023	4.68	0.51	12	0.00	1057.00	9783.00	7840	20230323	-36.93	4455	20231024	11.00	7840	-36.93	20230323	4455	11.00	20231024	7840	-36.93	20230323	4455	11.00	20231024	3.95	N	024880	500	103 억		166341	N	N	0	N	00	N
98	20231114	160342	57	100.00	KOSDAQ		금속	N	N	N	N		N	4940	105	2	2.17	324656940	65724	240.24	4830	5080	4800	6280	3385	4835	4939.70	0.69	0	23113	4991	4912	4866	4787	4741	4890	4765	103	1445	500	3480	5	1	20682798	1022	4.67	0.50	12	0.32	1057.00	9783.00	7840	20230323	-36.99	4455	20231024	10.89	7840	-36.99	20230323	4455	10.89	20231024	7840	-36.99	20230323	4455	10.89	20231024	3.98	N	024880	500	103 억		142509	N	N	0	N	00	N
99	20231114	150343	57	100.00	KOSDAQ		금속	N	N	N	N		N	4910	75	2	1.55	308760660	62506	228.47	4830	5080	4800	6280	3385	4835	4939.70	0.69	0	22864	4991	4912	4866	4787	4741	4890	4765	103	1445	500	3480	5	1	20682798	1016	4.65	0.50	12	0.30	1057.00	9783.00	7840	20230323	-37.37	4455	20231024	10.21	7840	-37.37	20230323	4455	10.21	20231024	7840	-37.37	20230323	4455	10.21	20231024	3.98	N	024880	500	103 억		142509	N	N	0	N	00	N
100	20231114	140344	57	100.00	KOSDAQ		금속	N	N	N	N		N	4940	105	2	2.17	256522510	51917	189.77	4830	5080	4800	6280	3385	4835	4941.01	0.69	0	16594	4991	4912	4866	4787	4741	4890	4765	103	1445	500	3480	5	1	20682798	1022	4.67	0.50	12	0.25	1057.00	9783.00	7840	20230323	-36.99	4455	20231024	10.89	7840	-36.99	20230323	4455	10.89	20231024	7840	-36.99	20230323	4455	10.89	20231024	3.98	N	024880	500	103 억		142509	N	N	0	N	00	N
101	20231114	130344	57	100.00	KOSDAQ		금속	N	N	N	N		N	4960	125	2	2.59	251081245	50818	185.75	4830	5080	4800	6280	3385	4835	4940.79	0.69	0	16162	4991	4912	4866	4787	4741	4890	4765	103	1445	500	3480	5	1	20682798	1026	4.69	0.51	12	0.25	1057.00	9783.00	7840	20230323	-36.73	4455	20231024	11.34	7840	-36.73	20230323	4455	11.34	20231024	7840	-36.73	20230323	4455	11.34	20231024	3.98	N	024880	500	103 억		142509	N	N	0	N	00	N
102	20231114	120343	57	100.00	KOSDAQ		금속	N	N	N	N		N	4955	120	2	2.48	222137450	44966	164.36	4830	5080	4800	6280	3385	4835	4940.12	0.69	0	11787	4991	4912	4866	4787	4741	4890	4765	103	1445	500	3480	5	1	20682798	1025	4.69	0.51	12	0.22	1057.00	9783.00	7840	20230323	-36.80	4455	20231024	11.22	7840	-36.80	20230323	4455	11.22	20231024	7840	-36.80	20230323	4455	11.22	20231024	3.98	N	024880	500	103 억		142509	N	N	0	N	00	N
103	20231114	110347	57	100.00	KOSDAQ		금속	N	N	N	N		N	4975	140	2	2.90	174028930	35219	128.73	4830	5080	4800	6280	3385	4835	4941.34	0.69	0	5916	4991	4912	4866	4787	4741	4890	4765	103	1445	500	3480	5	1	20682798	1029	4.71	0.51	12	0.17	1057.00	9783.00	7840	20230323	-36.54	4455	20231024	11.67	7840	-36.54	20230323	4455	11.67	20231024	7840	-36.54	20230323	4455	11.67	20231024	3.98	N	024880	500	103 억		142509	N	N	0	N	00	N
104	20231114	100344	57	100.00	KOSDAQ		금속	N	N	N	N		N	4900	65	2	1.34	42086080	8643	31.59	4830	4905	4800	6280	3385	4835	4869.38	0.69	0	2753	4991	4912	4866	4787	4741	4890	4765	103	1445	500	3480	5	1	20682798	1013	4.64	0.50	12	0.04	1057.00	9783.00	7840	20230323	-37.50	4455	20231024	9.99	7840	-37.50	20230323	4455	9.99	20231024	7840	-37.50	20230323	4455	9.99	20231024	3.98	N	024880	500	103 억		142509	N	N	0	N	00	N
105	20231114	090341	57	100.00	KOSDAQ		금속	N	N	N	N		N	4865	30	2	0.62	8248105	1707	6.24	4830	4865	4830	6280	3385	4835	4831.93	0.69	0	347	4991	4912	4866	4787	4741	4890	4765	103	1445	500	3480	5	1	20682798	1006	4.60	0.50	12	0.01	1057.00	9783.00	7840	20230323	-37.95	4455	20231024	9.20	7840	-37.95	20230323	4455	9.20	20231024	7840	-37.95	20230323	4455	9.20	20231024	3.98	N	024880	500	103 억		142509	N	N	0	N	00	N
106	20231113	160339	57	100.00	KOSDAQ		금속	N	N	N	N		N	4835	-110	5	-2.22	133090785	27320	76.72	4945	4945	4820	6420	3465	4945	4871.67	0.74	0	-9809	5015	4980	4930	4895	4845	4955	4870	103	1475	500	3560	5	1	20682798	1000	4.57	0.49	12	0.13	1057.00	9783.00	7840	20230323	-38.33	4455	20231024	8.53	7840	-38.33	20230323	4455	8.53	20231024	7840	-38.33	20230323	4455	8.53	20231024	3.91	N	024880	500	103 억		152765	N	N	0	N	00	N
107	20231113	150338	57	100.00	KOSDAQ		금속	N	N	N	N		N	4840	-105	5	-2.12	126337890	25922	72.79	4945	4945	4820	6420	3465	4945	4873.77	0.74	0	-9261	5015	4980	4930	4895	4845	4955	4870	103	1475	500	3560	5	1	20682798	1001	4.58	0.49	12	0.13	1057.00	9783.00	7840	20230323	-38.27	4455	20231024	8.64	7840	-38.27	20230323	4455	8.64	20231024	7840	-38.27	20230323	4455	8.64	20231024	3.91	N	024880	500	103 억		152765	N	N	0	N	00	N
108	20231113	140337	57	100.00	KOSDAQ		금속	N	N	N	N		N	4850	-95	5	-1.92	101645290	20833	58.50	4945	4945	4820	6420	3465	4945	4879.05	0.74	0	-5814	5015	4980	4930	4895	4845	4955	4870	103	1475	500	3560	5	1	20682798	1003	4.59	0.50	12	0.10	1057.00	9783.00	7840	20230323	-38.14	4455	20231024	8.87	7840	-38.14	20230323	4455	8.87	20231024	7840	-38.14	20230323	4455	8.87	20231024	3.91	N	024880	500	103 억		152765	N	N	0	N	00	N
109	20231113	130336	57	100.00	KOSDAQ		금속	N	N	N	N		N	4895	-50	5	-1.01	89322470	18283	51.34	4945	4945	4835	6420	3465	4945	4885.55	0.74	0	-4822	5015	4980	4930	4895	4845	4955	4870	103	1475	500	3560	5	1	20682798	1012	4.63	0.50	12	0.09	1057.00	9783.00	7840	20230323	-37.56	4455	20231024	9.88	7840	-37.56	20230323	4455	9.88	20231024	7840	-37.56	20230323	4455	9.88	20231024	3.91	N	024880	500	103 억		152765	N	N	0	N	00	N
110	20231113	120337	57	100.00	KOSDAQ		금속	N	N	N	N		N	4880	-65	5	-1.31	79645220	16290	45.74	4945	4945	4840	6420	3465	4945	4889.21	0.74	0	-3652	5015	4980	4930	4895	4845	4955	4870	103	1475	500	3560	5	1	20682798	1009	4.62	0.50	12	0.08	1057.00	9783.00	7840	20230323	-37.76	4455	20231024	9.54	7840	-37.76	20230323	4455	9.54	20231024	7840	-37.76	20230323	4455	9.54	20231024	3.91	N	024880	500	103 억		152765	N	N	0	N	00	N
111	20231113	110335	57	100.00	KOSDAQ		금속	N	N	N	N		N	4905	-40	5	-0.81	54829315	11189	31.42	4945	4945	4880	6420	3465	4945	4900.29	0.74	0	-384	5015	4980	4930	4895	4845	4955	4870	103	1475	500	3560	5	1	20682798	1014	4.64	0.50	12	0.05	1057.00	9783.00	7840	20230323	-37.44	4455	20231024	10.10	7840	-37.44	20230323	4455	10.10	20231024	7840	-37.44	20230323	4455	10.10	20231024	3.91	N	024880	500	103 억		152765	N	N	0	N	00	N
112	20231113	100335	57	100.00	KOSDAQ		금속	N	N	N	N		N	4920	-25	5	-0.51	16840790	3426	9.62	4945	4945	4890	6420	3465	4945	4915.58	0.74	0	524	5015	4980	4930	4895	4845	4955	4870	103	1475	500	3560	5	1	20682798	1018	4.65	0.50	12	0.02	1057.00	9783.00	7840	20230323	-37.24	4455	20231024	10.44	7840	-37.24	20230323	4455	10.44	20231024	7840	-37.24	20230323	4455	10.44	20231024	3.91	N	024880	500	103 억		152765	N	N	0	N	00	N
113	20231113	090337	57	100.00	KOSDAQ		금속	N	N	N	N		N	4915	-30	5	-0.61	2877920	582	1.63	4945	4945	4915	6420	3465	4945	4944.88	0.74	0	354	5015	4980	4930	4895	4845	4955	4870	103	1475	500	3560	5	1	20682798	1017	4.65	0.50	12	0.00	1057.00	9783.00	7840	20230323	-37.31	4455	20231024	10.33	7840	-37.31	20230323	4455	10.33	20231024	7840	-37.31	20230323	4455	10.33	20231024	3.91	N	024880	500	103 억		152765	N	N	0	N	00	N
114	20231110	160339	57	100.00	KOSDAQ		금속	N	N	N	N		N	4945	-30	5	-0.60	173509495	35330	83.15	4965	4965	4880	6460	3485	4975	4910.80	0.74	0	-563	5061	5017	4966	4922	4871	5040	4945	103	1485	500	3580	5	1	20682798	1023	4.68	0.51	12	0.17	1057.00	9783.00	7840	20230323	-36.93	4455	20231024	11.00	7840	-36.93	20230323	4455	11.00	20231024	7840	-36.93	20230323	4455	11.00	20231024	3.91	N	024880	500	103 억		153313	N	N	0	N	00	N
115	20231110	150342	57	100.00	KOSDAQ		금속	N	N	N	N		N	4940	-35	5	-0.70	157056715	32002	75.32	4965	4965	4880	6460	3485	4975	4907.72	0.74	0	606	5061	5017	4966	4922	4871	5040	4945	103	1485	500	3580	5	1	20682798	1022	4.67	0.50	12	0.15	1057.00	9783.00	7840	20230323	-36.99	4455	20231024	10.89	7840	-36.99	20230323	4455	10.89	20231024	7840	-36.99	20230323	4455	10.89	20231024	3.91	N	024880	500	103 억		153313	N	N	0	N	00	N
116	20231110	140339	57	100.00	KOSDAQ		금속	N	N	N	N		N	4880	-95	5	-1.91	142883280	29123	68.54	4965	4965	4880	6460	3485	4975	4906.20	0.74	0	1055	5061	5017	4966	4922	4871	5040	4945	103	1485	500	3580	5	1	20682798	1009	4.62	0.50	12	0.14	1057.00	9783.00	7840	20230323	-37.76	4455	20231024	9.54	7840	-37.76	20230323	4455	9.54	20231024	7840	-37.76	20230323	4455	9.54	20231024	3.91	N	024880	500	103 억		153313	N	N	0	N	00	N
117	20231110	130341	57	100.00	KOSDAQ		금속	N	N	N	N		N	4890	-85	5	-1.71	125950445	25661	60.39	4965	4965	4880	6460	3485	4975	4908.24	0.74	0	1296	5061	5017	4966	4922	4871	5040	4945	103	1485	500	3580	5	1	20682798	1011	4.63	0.50	12	0.12	1057.00	9783.00	7840	20230323	-37.63	4455	20231024	9.76	7840	-37.63	20230323	4455	9.76	20231024	7840	-37.63	20230323	4455	9.76	20231024	3.91	N	024880	500	103 억		153313	N	N	0	N	00	N
118	20231110	120340	57	100.00	KOSDAQ		금속	N	N	N	N		N	4920	-55	5	-1.11	114787235	23382	55.03	4965	4965	4880	6460	3485	4975	4909.21	0.74	0	1344	5061	5017	4966	4922	4871	5040	4945	103	1485	500	3580	5	1	20682798	1018	4.65	0.50	12	0.11	1057.00	9783.00	7840	20230323	-37.24	4455	20231024	10.44	7840	-37.24	20230323	4455	10.44	20231024	7840	-37.24	20230323	4455	10.44	20231024	3.91	N	024880	500	103 억		153313	N	N	0	N	00	N
119	20231110	110338	57	100.00	KOSDAQ		금속	N	N	N	N		N	4930	-45	5	-0.90	99861275	20356	47.91	4965	4965	4880	6460	3485	4975	4905.74	0.74	0	1364	5061	5017	4966	4922	4871	5040	4945	103	1485	500	3580	5	1	20682798	1020	4.66	0.50	12	0.10	1057.00	9783.00	7840	20230323	-37.12	4455	20231024	10.66	7840	-37.12	20230323	4455	10.66	20231024	7840	-37.12	20230323	4455	10.66	20231024	3.91	N	024880	500	103 억		153313	N	N	0	N	00	N
120	20231110	100340	57	100.00	KOSDAQ		금속	N	N	N	N		N	4900	-75	5	-1.51	78031590	15909	37.44	4965	4965	4880	6460	3485	4975	4904.87	0.74	0	880	5061	5017	4966	4922	4871	5040	4945	103	1485	500	3580	5	1	20682798	1013	4.64	0.50	12	0.08	1057.00	9783.00	7840	20230323	-37.50	4455	20231024	9.99	7840	-37.50	20230323	4455	9.99	20231024	7840	-37.50	20230323	4455	9.99	20231024	3.91	N	024880	500	103 억		153313	N	N	0	N	00	N
121	20231110	090335	57	100.00	KOSDAQ		금속	N	N	N	N		N	4965	-10	5	-0.20	1146915	231	0.54	4965	4965	4965	6460	3485	4975	4965.00	0.74	0	-37	5061	5017	4966	4922	4871	5040	4945	103	1485	500	3580	5	1	20682798	1027	4.70	0.51	12	0.00	1057.00	9783.00	7840	20230323	-36.67	4455	20231024	11.45	7840	-36.67	20230323	4455	11.45	20231024	7840	-36.67	20230323	4455	11.45	20231024	3.91	N	024880	500	103 억		153313	N	N	0	N	00	N
122	20231109	160331	57	100.00	KOSDAQ		금속	N	N	N	N		N	4975	5	2	0.10	211319520	42486	110.79	4950	5010	4915	6460	3480	4970	4973.86	0.74	0	1021	5023	4996	4973	4946	4923	5010	4960	103	1490	500	3570	5	1	20682798	1029	4.71	0.51	12	0.21	1057.00	9783.00	7840	20230323	-36.54	4455	20231024	11.67	7840	-36.54	20230323	4455	11.67	20231024	7840	-36.54	20230323	4455	11.67	20231024	3.84	N	024880	500	103 억		152289	N	N	0	N	00	N
123	20231109	150333	57	100.00	KOSDAQ		금속	N	N	N	N		N	4970	0	3	0.00	188761805	37949	98.96	4950	5010	4915	6460	3480	4970	4974.09	0.74	0	2250	5023	4996	4973	4946	4923	5010	4960	103	1490	500	3570	5	1	20682798	1028	4.70	0.51	12	0.18	1057.00	9783.00	7840	20230323	-36.61	4455	20231024	11.56	7840	-36.61	20230323	4455	11.56	20231024	7840	-36.61	20230323	4455	11.56	20231024	3.84	N	024880	500	103 억		152289	N	N	0	N	00	N
124	20231109	140331	57	100.00	KOSDAQ		금속	N	N	N	N		N	4980	10	2	0.20	178346520	35852	93.49	4950	5010	4915	6460	3480	4970	4974.52	0.74	0	2072	5023	4996	4973	4946	4923	5010	4960	103	1490	500	3570	5	1	20682798	1030	4.71	0.51	12	0.17	1057.00	9783.00	7840	20230323	-36.48	4455	20231024	11.78	7840	-36.48	20230323	4455	11.78	20231024	7840	-36.48	20230323	4455	11.78	20231024	3.84	N	024880	500	103 억		152289	N	N	0	N	00	N
125	20231109	130333	57	100.00	KOSDAQ		금속	N	N	N	N		N	4985	15	2	0.30	140986520	28325	73.86	4950	5010	4915	6460	3480	4970	4977.46	0.74	0	827	5023	4996	4973	4946	4923	5010	4960	103	1490	500	3570	5	1	20682798	1031	4.72	0.51	12	0.14	1057.00	9783.00	7840	20230323	-36.42	4455	20231024	11.90	7840	-36.42	20230323	4455	11.90	20231024	7840	-36.42	20230323	4455	11.90	20231024	3.84	N	024880	500	103 억		152289	N	N	0	N	00	N
126	20231109	120333	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	30	2	0.60	132202900	26565	69.27	4950	5010	4915	6460	3480	4970	4976.58	0.74	0	722	5023	4996	4973	4946	4923	5010	4960	103	1490	500	3570	10	1	20682798	1034	4.73	0.51	12	0.13	1057.00	9783.00	7840	20230323	-36.22	4455	20231024	12.23	7840	-36.22	20230323	4455	12.23	20231024	7840	-36.22	20230323	4455	12.23	20231024	3.84	N	024880	500	103 억		152289	N	N	0	N	00	N
127	20231109	110333	57	100.00	KOSDAQ		금속	N	N	N	N		N	4980	10	2	0.20	69546585	14010	36.53	4950	4990	4915	6460	3480	4970	4964.07	0.74	0	-2551	5023	4996	4973	4946	4923	5010	4960	103	1490	500	3570	5	1	20682798	1030	4.71	0.51	12	0.07	1057.00	9783.00	7840	20230323	-36.48	4455	20231024	11.78	7840	-36.48	20230323	4455	11.78	20231024	7840	-36.48	20230323	4455	11.78	20231024	3.84	N	024880	500	103 억		152289	N	N	0	N	00	N
128	20231109	100329	57	100.00	KOSDAQ		금속	N	N	N	N		N	4940	-30	5	-0.60	23609680	4768	12.43	4950	4990	4915	6460	3480	4970	4951.69	0.74	0	-3132	5023	4996	4973	4946	4923	5010	4960	103	1490	500	3570	5	1	20682798	1022	4.67	0.50	12	0.02	1057.00	9783.00	7840	20230323	-36.99	4455	20231024	10.89	7840	-36.99	20230323	4455	10.89	20231024	7840	-36.99	20230323	4455	10.89	20231024	3.84	N	024880	500	103 억		152289	N	N	0	N	00	N
129	20231109	090331	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	20	2	0.40	79240	16	0.04	4950	4990	4950	6460	3480	4970	4952.50	0.74	0	-1	5023	4996	4973	4946	4923	5010	4960	103	1490	500	3570	5	1	20682798	1032	4.72	0.51	12	0.00	1057.00	9783.00	7840	20230323	-36.35	4455	20231024	12.01	7840	-36.35	20230323	4455	12.01	20231024	7840	-36.35	20230323	4455	12.01	20231024	3.84	N	024880	500	103 억		152289	N	N	0	N	00	N
130	20231108	160330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4970	5	2	0.10	190907995	38347	61.54	4965	5000	4950	6450	3480	4965	4978.44	0.79	0	-10274	5075	5020	4945	4890	4815	4982	4852	103	1485	500	3570	5	1	20682798	1028	4.70	0.51	12	0.19	1057.00	9783.00	7840	20230323	-36.61	4455	20231024	11.56	7840	-36.61	20230323	4455	11.56	20231024	7840	-36.61	20230323	4455	11.56	20231024	3.81	N	024880	500	103 억		164189	N	N	0	N	00	N
131	20231108	150332	57	100.00	KOSDAQ		금속	N	N	N	N		N	4960	-5	5	-0.10	180394150	36230	58.14	4965	5000	4950	6450	3480	4965	4979.14	0.79	0	-9596	5075	5020	4945	4890	4815	4982	4852	103	1485	500	3570	5	1	20682798	1026	4.69	0.51	12	0.18	1057.00	9783.00	7840	20230323	-36.73	4455	20231024	11.34	7840	-36.73	20230323	4455	11.34	20231024	7840	-36.73	20230323	4455	11.34	20231024	3.81	N	024880	500	103 억		164189	N	N	0	N	00	N
132	20231108	140330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4970	5	2	0.10	162025995	32527	52.20	4965	5000	4950	6450	3480	4965	4981.28	0.79	0	-9630	5075	5020	4945	4890	4815	4982	4852	103	1485	500	3570	5	1	20682798	1028	4.70	0.51	12	0.16	1057.00	9783.00	7840	20230323	-36.61	4455	20231024	11.56	7840	-36.61	20230323	4455	11.56	20231024	7840	-36.61	20230323	4455	11.56	20231024	3.81	N	024880	500	103 억		164189	N	N	0	N	00	N
133	20231108	130331	57	100.00	KOSDAQ		금속	N	N	N	N		N	4975	10	2	0.20	141913115	28488	45.72	4965	5000	4950	6450	3480	4965	4981.51	0.79	0	-10230	5075	5020	4945	4890	4815	4982	4852	103	1485	500	3570	5	1	20682798	1029	4.71	0.51	12	0.14	1057.00	9783.00	7840	20230323	-36.54	4455	20231024	11.67	7840	-36.54	20230323	4455	11.67	20231024	7840	-36.54	20230323	4455	11.67	20231024	3.81	N	024880	500	103 억		164189	N	N	0	N	00	N
134	20231108	120332	57	100.00	KOSDAQ		금속	N	N	N	N		N	4975	10	2	0.20	129781045	26051	41.80	4965	5000	4950	6450	3480	4965	4981.81	0.79	0	-9623	5075	5020	4945	4890	4815	4982	4852	103	1485	500	3570	5	1	20682798	1029	4.71	0.51	12	0.13	1057.00	9783.00	7840	20230323	-36.54	4455	20231024	11.67	7840	-36.54	20230323	4455	11.67	20231024	7840	-36.54	20230323	4455	11.67	20231024	3.81	N	024880	500	103 억		164189	N	N	0	N	00	N
135	20231108	110330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	30	2	0.60	122879080	24664	39.58	4965	5000	4950	6450	3480	4965	4982.12	0.79	0	-9459	5075	5020	4945	4890	4815	4982	4852	103	1485	500	3570	5	1	20682798	1033	4.73	0.51	12	0.12	1057.00	9783.00	7840	20230323	-36.29	4455	20231024	12.12	7840	-36.29	20230323	4455	12.12	20231024	7840	-36.29	20230323	4455	12.12	20231024	3.81	N	024880	500	103 억		164189	N	N	0	N	00	N
136	20231108	100330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4955	-10	5	-0.20	45072265	9056	14.53	4965	5000	4950	6450	3480	4965	4977.06	0.79	0	-2871	5075	5020	4945	4890	4815	4982	4852	103	1485	500	3570	5	1	20682798	1025	4.69	0.51	12	0.04	1057.00	9783.00	7840	20230323	-36.80	4455	20231024	11.22	7840	-36.80	20230323	4455	11.22	20231024	7840	-36.80	20230323	4455	11.22	20231024	3.81	N	024880	500	103 억		164189	N	N	0	N	00	N
137	20231108	090329	57	100.00	KOSDAQ		금속	N	N	N	N		N	4985	20	2	0.40	5916280	1190	1.91	4965	4985	4965	6450	3480	4965	4971.66	0.79	0	1165	5075	5020	4945	4890	4815	4982	4852	103	1485	500	3570	5	1	20682798	1031	4.72	0.51	12	0.01	1057.00	9783.00	7840	20230323	-36.42	4455	20231024	11.90	7840	-36.42	20230323	4455	11.90	20231024	7840	-36.42	20230323	4455	11.90	20231024	3.81	N	024880	500	103 억		164189	N	N	0	N	00	N
138	20231107	160330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4965	-35	5	-0.70	304041310	61620	78.22	5000	5000	4870	6500	3500	5000	4930.18	0.86	0	-11931	5053	5026	4973	4946	4893	5040	4960	103	1500	500	3600	5	1	20682798	1027	4.70	0.51	12	0.30	1057.00	9783.00	7840	20230323	-36.67	4455	20231024	11.45	7840	-36.67	20230323	4455	11.45	20231024	7840	-36.67	20230323	4455	11.45	20231024	3.81	N	024880	500	103 억		178770	N	N	0	N	00	N
139	20231107	150331	57	100.00	KOSDAQ		금속	N	N	N	N		N	4940	-60	5	-1.20	231936005	47083	59.77	5000	5000	4870	6500	3500	5000	4926.11	0.86	0	-13235	5053	5026	4973	4946	4893	5040	4960	103	1500	500	3600	5	1	20682798	1022	4.67	0.50	12	0.23	1057.00	9783.00	7840	20230323	-36.99	4455	20231024	10.89	7840	-36.99	20230323	4455	10.89	20231024	7840	-36.99	20230323	4455	10.89	20231024	3.81	N	024880	500	103 억		178770	N	N	0	N	00	N
140	20231107	140333	57	100.00	KOSDAQ		금속	N	N	N	N		N	4935	-65	5	-1.30	218197430	44293	56.23	5000	5000	4870	6500	3500	5000	4926.23	0.86	0	-13738	5053	5026	4973	4946	4893	5040	4960	103	1500	500	3600	5	1	20682798	1021	4.67	0.50	12	0.21	1057.00	9783.00	7840	20230323	-37.05	4455	20231024	10.77	7840	-37.05	20230323	4455	10.77	20231024	7840	-37.05	20230323	4455	10.77	20231024	3.81	N	024880	500	103 억		178770	N	N	0	N	00	N
141	20231107	130331	57	100.00	KOSDAQ		금속	N	N	N	N		N	4905	-95	5	-1.90	187682585	38082	48.34	5000	5000	4870	6500	3500	5000	4928.38	0.86	0	-12949	5053	5026	4973	4946	4893	5040	4960	103	1500	500	3600	5	1	20682798	1014	4.64	0.50	12	0.18	1057.00	9783.00	7840	20230323	-37.44	4455	20231024	10.10	7840	-37.44	20230323	4455	10.10	20231024	7840	-37.44	20230323	4455	10.10	20231024	3.81	N	024880	500	103 억		178770	N	N	0	N	00	N
142	20231107	120328	57	100.00	KOSDAQ		금속	N	N	N	N		N	4900	-100	5	-2.00	155976820	31598	40.11	5000	5000	4900	6500	3500	5000	4936.29	0.86	0	-13253	5053	5026	4973	4946	4893	5040	4960	103	1500	500	3600	5	1	20682798	1013	4.64	0.50	12	0.15	1057.00	9783.00	7840	20230323	-37.50	4455	20231024	9.99	7840	-37.50	20230323	4455	9.99	20231024	7840	-37.50	20230323	4455	9.99	20231024	3.81	N	024880	500	103 억		178770	N	N	0	N	00	N
143	20231107	110330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4965	-35	5	-0.70	62276005	12555	15.94	5000	5000	4915	6500	3500	5000	4960.26	0.86	0	-5173	5053	5026	4973	4946	4893	5040	4960	103	1500	500	3600	5	1	20682798	1027	4.70	0.51	12	0.06	1057.00	9783.00	7840	20230323	-36.67	4455	20231024	11.45	7840	-36.67	20230323	4455	11.45	20231024	7840	-36.67	20230323	4455	11.45	20231024	3.81	N	024880	500	103 억		178770	N	N	0	N	00	N
144	20231107	100333	57	100.00	KOSDAQ		금속	N	N	N	N		N	4970	-30	5	-0.60	49163545	9905	12.57	5000	5000	4915	6500	3500	5000	4963.51	0.86	0	-3405	5053	5026	4973	4946	4893	5040	4960	103	1500	500	3600	5	1	20682798	1028	4.70	0.51	12	0.05	1057.00	9783.00	7840	20230323	-36.61	4455	20231024	11.56	7840	-36.61	20230323	4455	11.56	20231024	7840	-36.61	20230323	4455	11.56	20231024	3.81	N	024880	500	103 억		178770	N	N	0	N	00	N
145	20231107	090325	57	100.00	KOSDAQ		금속	N	N	N	N		N	4935	-65	5	-1.30	23585755	4744	6.02	5000	5000	4935	6500	3500	5000	4971.70	0.86	0	-3875	5053	5026	4973	4946	4893	5040	4960	103	1500	500	3600	5	1	20682798	1021	4.67	0.50	12	0.02	1057.00	9783.00	7840	20230323	-37.05	4455	20231024	10.77	7840	-37.05	20230323	4455	10.77	20231024	7840	-37.05	20230323	4455	10.77	20231024	3.81	N	024880	500	103 억		178770	N	N	0	N	00	N
146	20231106	160323	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	75	2	1.52	346568165	69796	139.43	4925	5000	4920	6400	3450	4925	4965.39	0.83	0	6105	5008	4966	4908	4866	4808	4937	4837	103	1475	500	3540	10	1	20682798	1034	4.73	0.51	12	0.34	1057.00	9783.00	7840	20230323	-36.22	4455	20231024	12.23	7840	-36.22	20230323	4455	12.23	20231024	7840	-36.22	20230323	4455	12.23	20231024	3.85	N	024880	500	103 억		172541	N	N	0	N	00	N
147	20231106	150325	57	100.00	KOSDAQ		금속	N	N	N	N		N	4985	60	2	1.22	303244070	61125	122.11	4925	5000	4920	6400	3450	4925	4961.05	0.83	0	4999	5008	4966	4908	4866	4808	4937	4837	103	1475	500	3540	5	1	20682798	1031	4.72	0.51	12	0.30	1057.00	9783.00	7840	20230323	-36.42	4455	20231024	11.90	7840	-36.42	20230323	4455	11.90	20231024	7840	-36.42	20230323	4455	11.90	20231024	3.85	N	024880	500	103 억		172541	N	N	0	N	00	N
148	20231106	140323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	70	2	1.42	268911710	54243	108.36	4925	5000	4920	6400	3450	4925	4957.54	0.83	0	4317	5008	4966	4908	4866	4808	4937	4837	103	1475	500	3540	5	1	20682798	1033	4.73	0.51	12	0.26	1057.00	9783.00	7840	20230323	-36.29	4455	20231024	12.12	7840	-36.29	20230323	4455	12.12	20231024	7840	-36.29	20230323	4455	12.12	20231024	3.85	N	024880	500	103 억		172541	N	N	0	N	00	N
149	20231106	130326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4960	35	2	0.71	222641115	44959	89.82	4925	5000	4920	6400	3450	4925	4952.09	0.83	0	3606	5008	4966	4908	4866	4808	4937	4837	103	1475	500	3540	5	1	20682798	1026	4.69	0.51	12	0.22	1057.00	9783.00	7840	20230323	-36.73	4455	20231024	11.34	7840	-36.73	20230323	4455	11.34	20231024	7840	-36.73	20230323	4455	11.34	20231024	3.85	N	024880	500	103 억		172541	N	N	0	N	00	N
150	20231106	120326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4970	45	2	0.91	132226355	26736	53.41	4925	5000	4920	6400	3450	4925	4945.63	0.83	0	3099	5008	4966	4908	4866	4808	4937	4837	103	1475	500	3540	5	1	20682798	1028	4.70	0.51	12	0.13	1057.00	9783.00	7840	20230323	-36.61	4455	20231024	11.56	7840	-36.61	20230323	4455	11.56	20231024	7840	-36.61	20230323	4455	11.56	20231024	3.85	N	024880	500	103 억		172541	N	N	0	N	00	N
151	20231106	110326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4960	35	2	0.71	77441315	15673	31.31	4925	5000	4920	6400	3450	4925	4941.07	0.83	0	315	5008	4966	4908	4866	4808	4937	4837	103	1475	500	3540	5	1	20682798	1026	4.69	0.51	12	0.08	1057.00	9783.00	7840	20230323	-36.73	4455	20231024	11.34	7840	-36.73	20230323	4455	11.34	20231024	7840	-36.73	20230323	4455	11.34	20231024	3.85	N	024880	500	103 억		172541	N	N	0	N	00	N
152	20231106	100308	57	100.00	KOSDAQ		금속	N	N	N	N		N	4960	35	2	0.71	60440480	12234	24.44	4925	5000	4920	6400	3450	4925	4940.37	0.83	0	280	5008	4966	4908	4866	4808	4937	4837	103	1475	500	3540	5	1	20682798	1026	4.69	0.51	12	0.06	1057.00	9783.00	7840	20230323	-36.73	4455	20231024	11.34	7840	-36.73	20230323	4455	11.34	20231024	7840	-36.73	20230323	4455	11.34	20231024	3.85	N	024880	500	103 억		172541	N	N	0	N	00	N
153	20231106	090326	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	75	2	1.52	17017400	3435	6.86	4925	5000	4925	6400	3450	4925	4954.12	0.83	0	1482	5008	4966	4908	4866	4808	4937	4837	103	1475	500	3540	10	1	20682798	1034	4.73	0.51	12	0.02	1057.00	9783.00	7840	20230323	-36.22	4455	20231024	12.23	7840	-36.22	20230323	4455	12.23	20231024	7840	-36.22	20230323	4455	12.23	20231024	3.85	N	024880	500	103 억		172541	N	N	0	N	00	N
154	20231103	160320	57	100.00	KOSDAQ		금속	N	N	N	N		N	4925	25	2	0.51	244820690	49997	83.74	4950	4950	4850	6370	3430	4900	4896.51	0.80	0	7627	4996	4947	4881	4832	4766	4972	4857	103	1470	500	3520	5	1	20682798	1019	4.66	0.50	12	0.24	1057.00	9783.00	7840	20230323	-37.18	4455	20231024	10.55	7840	-37.18	20230323	4455	10.55	20231024	7840	-37.18	20230323	4455	10.55	20231024	3.98	N	024880	500	103 억		164919	N	N	0	N	00	N
155	20231103	150321	57	100.00	KOSDAQ		금속	N	N	N	N		N	4915	15	2	0.31	229933840	46973	78.68	4950	4950	4850	6370	3430	4900	4895.02	0.80	0	7416	4996	4947	4881	4832	4766	4972	4857	103	1470	500	3520	5	1	20682798	1017	4.65	0.50	12	0.23	1057.00	9783.00	7840	20230323	-37.31	4455	20231024	10.33	7840	-37.31	20230323	4455	10.33	20231024	7840	-37.31	20230323	4455	10.33	20231024	3.98	N	024880	500	103 억		164919	N	N	0	N	00	N
156	20231103	140322	57	100.00	KOSDAQ		금속	N	N	N	N		N	4910	10	2	0.20	223116210	45585	76.35	4950	4950	4850	6370	3430	4900	4894.51	0.80	0	7479	4996	4947	4881	4832	4766	4972	4857	103	1470	500	3520	5	1	20682798	1016	4.65	0.50	12	0.22	1057.00	9783.00	7840	20230323	-37.37	4455	20231024	10.21	7840	-37.37	20230323	4455	10.21	20231024	7840	-37.37	20230323	4455	10.21	20231024	3.98	N	024880	500	103 억		164919	N	N	0	N	00	N
157	20231103	130320	57	100.00	KOSDAQ		금속	N	N	N	N		N	4930	30	2	0.61	149357070	30513	51.11	4950	4950	4850	6370	3430	4900	4894.87	0.80	0	6160	4996	4947	4881	4832	4766	4972	4857	103	1470	500	3520	5	1	20682798	1020	4.66	0.50	12	0.15	1057.00	9783.00	7840	20230323	-37.12	4455	20231024	10.66	7840	-37.12	20230323	4455	10.66	20231024	7840	-37.12	20230323	4455	10.66	20231024	3.98	N	024880	500	103 억		164919	N	N	0	N	00	N
158	20231103	120319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4940	40	2	0.82	96209955	19665	32.94	4950	4950	4850	6370	3430	4900	4892.45	0.80	0	3090	4996	4947	4881	4832	4766	4972	4857	103	1470	500	3520	5	1	20682798	1022	4.67	0.50	12	0.10	1057.00	9783.00	7840	20230323	-36.99	4455	20231024	10.89	7840	-36.99	20230323	4455	10.89	20231024	7840	-36.99	20230323	4455	10.89	20231024	3.98	N	024880	500	103 억		164919	N	N	0	N	00	N
159	20231103	110323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4905	5	2	0.10	61698295	12611	21.12	4950	4950	4850	6370	3430	4900	4892.42	0.80	0	-1046	4996	4947	4881	4832	4766	4972	4857	103	1470	500	3520	5	1	20682798	1014	4.64	0.50	12	0.06	1057.00	9783.00	7840	20230323	-37.44	4455	20231024	10.10	7840	-37.44	20230323	4455	10.10	20231024	7840	-37.44	20230323	4455	10.10	20231024	3.98	N	024880	500	103 억		164919	N	N	0	N	00	N
160	20231103	100319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4880	-20	5	-0.41	48865500	9991	16.73	4950	4950	4850	6370	3430	4900	4890.95	0.80	0	-1323	4996	4947	4881	4832	4766	4972	4857	103	1470	500	3520	5	1	20682798	1009	4.62	0.50	12	0.05	1057.00	9783.00	7840	20230323	-37.76	4455	20231024	9.54	7840	-37.76	20230323	4455	9.54	20231024	7840	-37.76	20230323	4455	9.54	20231024	3.98	N	024880	500	103 억		164919	N	N	0	N	00	N
161	20231103	090318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4885	-15	5	-0.31	17224395	3514	5.89	4950	4950	4885	6370	3430	4900	4901.65	0.80	0	473	4996	4947	4881	4832	4766	4972	4857	103	1470	500	3520	5	1	20682798	1010	4.62	0.50	12	0.02	1057.00	9783.00	7840	20230323	-37.69	4455	20231024	9.65	7840	-37.69	20230323	4455	9.65	20231024	7840	-37.69	20230323	4455	9.65	20231024	3.98	N	024880	500	103 억		164919	N	N	0	N	00	N
162	20231102	160317	57	100.00	KOSDAQ		금속	N	N	N	N		N	4900	110	2	2.30	290455755	59520	66.36	4820	4930	4815	6220	3355	4790	4879.80	0.76	0	7005	4953	4871	4773	4691	4593	4912	4732	103	1430	500	3440	5	1	20682798	1013	4.64	0.50	12	0.29	1057.00	9783.00	7840	20230323	-37.50	4455	20231024	9.99	7840	-37.50	20230323	4455	9.99	20231024	7840	-37.50	20230323	4455	9.99	20231024	3.92	N	024880	500	103 억		157781	N	N	0	N	00	N
163	20231102	150322	57	100.00	KOSDAQ		금속	N	N	N	N		N	4915	125	2	2.61	260447810	53401	59.54	4820	4930	4815	6220	3355	4790	4877.21	0.76	0	7467	4953	4871	4773	4691	4593	4912	4732	103	1430	500	3440	5	1	20682798	1017	4.65	0.50	12	0.26	1057.00	9783.00	7840	20230323	-37.31	4455	20231024	10.33	7840	-37.31	20230323	4455	10.33	20231024	7840	-37.31	20230323	4455	10.33	20231024	3.92	N	024880	500	103 억		157781	N	N	0	N	00	N
164	20231102	140317	57	100.00	KOSDAQ		금속	N	N	N	N		N	4925	135	2	2.82	253036620	51889	57.85	4820	4930	4815	6220	3355	4790	4876.50	0.76	0	7077	4953	4871	4773	4691	4593	4912	4732	103	1430	500	3440	5	1	20682798	1019	4.66	0.50	12	0.25	1057.00	9783.00	7840	20230323	-37.18	4455	20231024	10.55	7840	-37.18	20230323	4455	10.55	20231024	7840	-37.18	20230323	4455	10.55	20231024	3.92	N	024880	500	103 억		157781	N	N	0	N	00	N
165	20231102	130319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4895	105	2	2.19	243762765	50004	55.75	4820	4930	4815	6220	3355	4790	4874.87	0.76	0	7213	4953	4871	4773	4691	4593	4912	4732	103	1430	500	3440	5	1	20682798	1012	4.63	0.50	12	0.24	1057.00	9783.00	7840	20230323	-37.56	4455	20231024	9.88	7840	-37.56	20230323	4455	9.88	20231024	7840	-37.56	20230323	4455	9.88	20231024	3.92	N	024880	500	103 억		157781	N	N	0	N	00	N
166	20231102	120316	57	100.00	KOSDAQ		금속	N	N	N	N		N	4925	135	2	2.82	238461355	48924	54.54	4820	4930	4815	6220	3355	4790	4874.12	0.76	0	7229	4953	4871	4773	4691	4593	4912	4732	103	1430	500	3440	5	1	20682798	1019	4.66	0.50	12	0.24	1057.00	9783.00	7840	20230323	-37.18	4455	20231024	10.55	7840	-37.18	20230323	4455	10.55	20231024	7840	-37.18	20230323	4455	10.55	20231024	3.92	N	024880	500	103 억		157781	N	N	0	N	00	N
167	20231102	110317	57	100.00	KOSDAQ		금속	N	N	N	N		N	4920	130	2	2.71	222428020	45665	50.91	4820	4930	4815	6220	3355	4790	4870.86	0.76	0	8031	4953	4871	4773	4691	4593	4912	4732	103	1430	500	3440	5	1	20682798	1018	4.65	0.50	12	0.22	1057.00	9783.00	7840	20230323	-37.24	4455	20231024	10.44	7840	-37.24	20230323	4455	10.44	20231024	7840	-37.24	20230323	4455	10.44	20231024	3.92	N	024880	500	103 억		157781	N	N	0	N	00	N
168	20231102	100317	57	100.00	KOSDAQ		금속	N	N	N	N		N	4860	70	2	1.46	82102480	16948	18.90	4820	4865	4815	6220	3355	4790	4844.38	0.76	0	-868	4953	4871	4773	4691	4593	4912	4732	103	1430	500	3440	5	1	20682798	1005	4.60	0.50	12	0.08	1057.00	9783.00	7840	20230323	-38.01	4455	20231024	9.09	7840	-38.01	20230323	4455	9.09	20231024	7840	-38.01	20230323	4455	9.09	20231024	3.92	N	024880	500	103 억		157781	N	N	0	N	00	N
169	20231102	090321	57	100.00	KOSDAQ		금속	N	N	N	N		N	4840	50	2	1.04	1822640	378	0.42	4820	4840	4820	6220	3355	4790	4821.80	0.76	0	-61	4953	4871	4773	4691	4593	4912	4732	103	1430	500	3440	5	1	20682798	1001	4.58	0.49	12	0.00	1057.00	9783.00	7840	20230323	-38.27	4455	20231024	8.64	7840	-38.27	20230323	4455	8.64	20231024	7840	-38.27	20230323	4455	8.64	20231024	3.92	N	024880	500	103 억		157781	N	N	0	N	00	N
170	20231101	160318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4790	85	2	1.81	424931780	89240	158.32	4675	4855	4675	6110	3295	4705	4761.67	0.71	0	8909	4851	4777	4706	4632	4561	4742	4597	103	1405	500	3380	5	1	20682798	991	4.53	0.49	12	0.43	1057.00	9783.00	7840	20230323	-38.90	4455	20231024	7.52	7840	-38.90	20230323	4455	7.52	20231024	7840	-38.90	20230323	4455	7.52	20231024	3.94	N	024880	500	103 억		147034	N	N	0	N	00	N
171	20231101	150317	57	100.00	KOSDAQ		금속	N	N	N	N		N	4790	85	2	1.81	406835125	85457	151.61	4675	4855	4675	6110	3295	4705	4760.70	0.71	0	9176	4851	4777	4706	4632	4561	4742	4597	103	1405	500	3380	5	1	20682798	991	4.53	0.49	12	0.41	1057.00	9783.00	7840	20230323	-38.90	4455	20231024	7.52	7840	-38.90	20230323	4455	7.52	20231024	7840	-38.90	20230323	4455	7.52	20231024	3.94	N	024880	500	103 억		147034	N	N	0	N	00	N
172	20231101	140313	57	100.00	KOSDAQ		금속	N	N	N	N		N	4765	60	2	1.28	380694565	79983	141.89	4675	4855	4675	6110	3295	4705	4759.69	0.71	0	12264	4851	4777	4706	4632	4561	4742	4597	103	1405	500	3380	5	1	20682798	986	4.51	0.49	12	0.39	1057.00	9783.00	7840	20230323	-39.22	4455	20231024	6.96	7840	-39.22	20230323	4455	6.96	20231024	7840	-39.22	20230323	4455	6.96	20231024	3.94	N	024880	500	103 억		147034	N	N	0	N	00	N
173	20231101	130317	57	100.00	KOSDAQ		금속	N	N	N	N		N	4820	115	2	2.44	367922270	77324	137.18	4675	4855	4675	6110	3295	4705	4758.19	0.71	0	12647	4851	4777	4706	4632	4561	4742	4597	103	1405	500	3380	5	1	20682798	997	4.56	0.49	12	0.37	1057.00	9783.00	7840	20230323	-38.52	4455	20231024	8.19	7840	-38.52	20230323	4455	8.19	20231024	7840	-38.52	20230323	4455	8.19	20231024	3.94	N	024880	500	103 억		147034	N	N	0	N	00	N
174	20231101	120322	57	100.00	KOSDAQ		금속	N	N	N	N		N	4800	95	2	2.02	277528575	58548	103.87	4675	4805	4675	6110	3295	4705	4740.19	0.71	0	6045	4851	4777	4706	4632	4561	4742	4597	103	1405	500	3380	5	1	20682798	993	4.54	0.49	12	0.28	1057.00	9783.00	7840	20230323	-38.78	4455	20231024	7.74	7840	-38.78	20230323	4455	7.74	20231024	7840	-38.78	20230323	4455	7.74	20231024	3.94	N	024880	500	103 억		147034	N	N	0	N	00	N
175	20231101	110323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4720	15	2	0.32	157274555	33349	59.16	4675	4750	4675	6110	3295	4705	4716.02	0.71	0	3380	4851	4777	4706	4632	4561	4742	4597	103	1405	500	3380	5	1	20682798	976	4.47	0.48	12	0.16	1057.00	9783.00	7840	20230323	-39.80	4455	20231024	5.95	7840	-39.80	20230323	4455	5.95	20231024	7840	-39.80	20230323	4455	5.95	20231024	3.94	N	024880	500	103 억		147034	N	N	0	N	00	N
176	20231101	100320	57	100.00	KOSDAQ		금속	N	N	N	N		N	4690	-15	5	-0.32	43018475	9152	16.24	4675	4730	4675	6110	3295	4705	4700.45	0.71	0	1550	4851	4777	4706	4632	4561	4742	4597	103	1405	500	3380	5	1	20682798	970	4.44	0.48	12	0.04	1057.00	9783.00	7840	20230323	-40.18	4455	20231024	5.27	7840	-40.18	20230323	4455	5.27	20231024	7840	-40.18	20230323	4455	5.27	20231024	3.94	N	024880	500	103 억		147034	N	N	0	N	00	N
177	20231101	090322	57	100.00	KOSDAQ		금속	N	N	N	N		N	4705	0	3	0.00	2730860	583	1.03	4675	4705	4675	6110	3295	4705	4684.15	0.71	0	-230	4851	4777	4706	4632	4561	4742	4597	103	1405	500	3380	5	1	20682798	973	4.45	0.48	12	0.00	1057.00	9783.00	7840	20230323	-39.99	4455	20231024	5.61	7840	-39.99	20230323	4455	5.61	20231024	7840	-39.99	20230323	4455	5.61	20231024	3.94	N	024880	500	103 억		147034	N	N	0	N	00	N