KissMeData/240600/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	161055	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	14520	-140	5	-0.95	1896413540	129003	104.54	14660	15010	14480	19050	10270	14660	14701.90	0.11	0	1622	15100	14880	14620	14400	14140	14990	14510	35	4390	500	10260	10	1	6928151	1006	64.25	4.17	12	1.86	226.00	3483.00	25450	20231102	-42.95	13100	20231113	10.84	25450	-42.95	20231102	13100	10.84	20231113	25450	-42.95	20231102	13100	10.84	20231113	0.00	N	240600	500	34 억		7448	N	N	0	N	00	N
3	20231130	151055	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	14550	-110	5	-0.75	1804311740	122658	99.40	14660	15010	14480	19050	10270	14660	14710.20	0.11	0	1813	15100	14880	14620	14400	14140	14990	14510	35	4390	500	10260	10	1	6928151	1008	64.38	4.18	12	1.77	226.00	3483.00	25450	20231102	-42.83	13100	20231113	11.07	25450	-42.83	20231102	13100	11.07	20231113	25450	-42.83	20231102	13100	11.07	20231113	0.00	N	240600	500	34 억		7448	N	N	0	N	00	N
4	20231130	141051	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	14600	-60	5	-0.41	1587200810	107739	87.31	14660	15010	14480	19050	10270	14660	14732.07	0.11	0	2722	15100	14880	14620	14400	14140	14990	14510	35	4390	500	10260	10	1	6928151	1012	64.60	4.19	12	1.56	226.00	3483.00	25450	20231102	-42.63	13100	20231113	11.45	25450	-42.63	20231102	13100	11.45	20231113	25450	-42.63	20231102	13100	11.45	20231113	0.00	N	240600	500	34 억		7448	N	N	0	N	00	N
5	20231130	131050	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	14790	130	2	0.89	1352978220	91703	74.32	14660	15010	14480	19050	10270	14660	14754.16	0.11	0	4030	15100	14880	14620	14400	14140	14990	14510	35	4390	500	10260	10	1	6928151	1025	65.44	4.25	12	1.32	226.00	3483.00	25450	20231102	-41.89	13100	20231113	12.90	25450	-41.89	20231102	13100	12.90	20231113	25450	-41.89	20231102	13100	12.90	20231113	0.00	N	240600	500	34 억		7448	N	N	0	N	00	N
6	20231130	121103	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	14760	100	2	0.68	1206049830	81749	66.25	14660	15010	14480	19050	10270	14660	14753.36	0.11	0	4300	15100	14880	14620	14400	14140	14990	14510	35	4390	500	10260	10	1	6928151	1023	65.31	4.24	12	1.18	226.00	3483.00	25450	20231102	-42.00	13100	20231113	12.67	25450	-42.00	20231102	13100	12.67	20231113	25450	-42.00	20231102	13100	12.67	20231113	0.00	N	240600	500	34 억		7448	N	N	0	N	00	N
7	20231130	111059	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	14790	130	2	0.89	1109934550	75240	60.97	14660	15010	14480	19050	10270	14660	14752.21	0.11	0	4150	15100	14880	14620	14400	14140	14990	14510	35	4390	500	10260	10	1	6928151	1025	65.44	4.25	12	1.09	226.00	3483.00	25450	20231102	-41.89	13100	20231113	12.90	25450	-41.89	20231102	13100	12.90	20231113	25450	-41.89	20231102	13100	12.90	20231113	0.00	N	240600	500	34 억		7448	N	N	0	N	00	N
8	20231130	101051	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	14830	170	2	1.16	921319550	62489	50.64	14660	15010	14480	19050	10270	14660	14744.03	0.11	0	3696	15100	14880	14620	14400	14140	14990	14510	35	4390	500	10260	10	1	6928151	1027	65.62	4.26	12	0.90	226.00	3483.00	25450	20231102	-41.73	13100	20231113	13.21	25450	-41.73	20231102	13100	13.21	20231113	25450	-41.73	20231102	13100	13.21	20231113	0.00	N	240600	500	34 억		7448	N	N	0	N	00	N
9	20231130	091051	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	14550	-110	5	-0.75	113237810	7761	6.29	14660	14660	14480	19050	10270	14660	14588.42	0.11	0	-857	15100	14880	14620	14400	14140	14990	14510	35	4390	500	10260	10	1	6928151	1008	64.38	4.18	12	0.11	226.00	3483.00	25450	20231102	-42.83	13100	20231113	11.07	25450	-42.83	20231102	13100	11.07	20231113	25450	-42.83	20231102	13100	11.07	20231113	0.00	N	240600	500	34 억		7448	N	N	0	N	00	N
10	20231129	161046	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	14660	210	2	1.45	1772524020	121332	67.05	14510	14840	14360	18780	10120	14450	14608.43	0.11	0	-33	15590	15020	14730	14160	13870	14875	14015	35	4330	500	10110	10	1	6928151	1016	64.87	4.21	12	1.75	226.00	3483.00	25450	20231102	-42.40	13100	20231113	11.91	25450	-42.40	20231102	13100	11.91	20231113	25450	-42.40	20231102	13100	11.91	20231113	0.00	N	240600	500	34 억		7481	N	N	0	N	00	N
11	20231129	151057	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	14660	210	2	1.45	1694705340	116018	64.12	14510	14840	14360	18780	10120	14450	14607.49	0.11	0	403	15590	15020	14730	14160	13870	14875	14015	35	4330	500	10110	10	1	6928151	1016	64.87	4.21	12	1.67	226.00	3483.00	25450	20231102	-42.40	13100	20231113	11.91	25450	-42.40	20231102	13100	11.91	20231113	25450	-42.40	20231102	13100	11.91	20231113	0.00	N	240600	500	34 억		7481	N	N	0	N	00	N
12	20231129	141050	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	14650	200	2	1.38	1386958880	95006	52.50	14510	14840	14360	18780	10120	14450	14598.91	0.11	0	1662	15590	15020	14730	14160	13870	14875	14015	35	4330	500	10110	10	1	6928151	1015	64.82	4.21	12	1.37	226.00	3483.00	25450	20231102	-42.44	13100	20231113	11.83	25450	-42.44	20231102	13100	11.83	20231113	25450	-42.44	20231102	13100	11.83	20231113	0.00	N	240600	500	34 억		7481	N	N	0	N	00	N
13	20231129	131050	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	14570	120	2	0.83	1110599850	76098	42.06	14510	14840	14360	18780	10120	14450	14594.66	0.11	0	-228	15590	15020	14730	14160	13870	14875	14015	35	4330	500	10110	10	1	6928151	1009	64.47	4.18	12	1.10	226.00	3483.00	25450	20231102	-42.75	13100	20231113	11.22	25450	-42.75	20231102	13100	11.22	20231113	25450	-42.75	20231102	13100	11.22	20231113	0.00	N	240600	500	34 억		7481	N	N	0	N	00	N
14	20231129	121052	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	14670	220	2	1.52	987754230	67670	37.40	14510	14840	14360	18780	10120	14450	14597.01	0.11	0	-50	15590	15020	14730	14160	13870	14875	14015	35	4330	500	10110	10	1	6928151	1016	64.91	4.21	12	0.98	226.00	3483.00	25450	20231102	-42.36	13100	20231113	11.98	25450	-42.36	20231102	13100	11.98	20231113	25450	-42.36	20231102	13100	11.98	20231113	0.00	N	240600	500	34 억		7481	N	N	0	N	00	N
15	20231129	111053	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	14580	130	2	0.90	855094560	58594	32.38	14510	14840	14360	18780	10120	14450	14593.97	0.11	0	-151	15590	15020	14730	14160	13870	14875	14015	35	4330	500	10110	10	1	6928151	1010	64.51	4.19	12	0.85	226.00	3483.00	25450	20231102	-42.71	13100	20231113	11.30	25450	-42.71	20231102	13100	11.30	20231113	25450	-42.71	20231102	13100	11.30	20231113	0.00	N	240600	500	34 억		7481	N	N	0	N	00	N
16	20231129	101049	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	14760	310	2	2.15	627360690	43116	23.83	14510	14810	14360	18780	10120	14450	14550.93	0.11	0	894	15590	15020	14730	14160	13870	14875	14015	35	4330	500	10110	10	1	6928151	1023	65.31	4.24	12	0.62	226.00	3483.00	25450	20231102	-42.00	13100	20231113	12.67	25450	-42.00	20231102	13100	12.67	20231113	25450	-42.00	20231102	13100	12.67	20231113	0.00	N	240600	500	34 억		7481	N	N	0	N	00	N
17	20231129	091045	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	14440	-10	5	-0.07	186560300	12812	7.08	14510	14730	14430	18780	10120	14450	14562.88	0.11	0	676	15590	15020	14730	14160	13870	14875	14015	35	4330	500	10110	10	1	6928151	1000	63.89	4.15	12	0.18	226.00	3483.00	25450	20231102	-43.26	13100	20231113	10.23	25450	-43.26	20231102	13100	10.23	20231113	25450	-43.26	20231102	13100	10.23	20231113	0.00	N	240600	500	34 억		7481	N	N	0	N	00	N
18	20231128	161045	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	14450	-700	5	-4.62	2599261060	176790	28.17	15080	15300	14440	19690	10610	15150	14702.93	0.09	0	2836	17056	16102	15626	14672	14196	15865	14435	35	4540	500	10600	10	1	6928151	1001	63.94	4.15	12	2.55	226.00	3483.00	25450	20231102	-43.22	13100	20231113	10.31	25450	-43.22	20231102	13100	10.31	20231113	25450	-43.22	20231102	13100	10.31	20231113	0.00	N	240600	500	34 억		6048	N	N	0	N	00	N
19	20231128	150934	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	14590	-560	5	-3.70	2365057400	160643	25.59	15080	15300	14440	19690	10610	15150	14722.14	0.09	0	3608	17056	16102	15626	14672	14196	15865	14435	35	4540	500	10600	10	1	6928151	1011	64.56	4.19	12	2.32	226.00	3483.00	25450	20231102	-42.67	13100	20231113	11.37	25450	-42.67	20231102	13100	11.37	20231113	25450	-42.67	20231102	13100	11.37	20231113	0.00	N	240600	500	34 억		6048	N	N	0	N	00	N
20	20231128	141046	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	14490	-660	5	-4.36	2185662430	148274	23.62	15080	15300	14440	19690	10610	15150	14740.38	0.09	0	5174	17056	16102	15626	14672	14196	15865	14435	35	4540	500	10600	10	1	6928151	1004	64.12	4.16	12	2.14	226.00	3483.00	25450	20231102	-43.06	13100	20231113	10.61	25450	-43.06	20231102	13100	10.61	20231113	25450	-43.06	20231102	13100	10.61	20231113	0.00	N	240600	500	34 억		6048	N	N	0	N	00	N
21	20231128	131037	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	14570	-580	5	-3.83	1782251430	120472	19.19	15080	15300	14500	19690	10610	15150	14793.57	0.09	0	5470	17056	16102	15626	14672	14196	15865	14435	35	4540	500	10600	10	1	6928151	1009	64.47	4.18	12	1.74	226.00	3483.00	25450	20231102	-42.75	13100	20231113	11.22	25450	-42.75	20231102	13100	11.22	20231113	25450	-42.75	20231102	13100	11.22	20231113	0.00	N	240600	500	34 억		6048	N	N	0	N	00	N
22	20231128	121045	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	14710	-440	5	-2.90	1521825190	102692	16.36	15080	15300	14500	19690	10610	15150	14818.95	0.09	0	6919	17056	16102	15626	14672	14196	15865	14435	35	4540	500	10600	10	1	6928151	1019	65.09	4.22	12	1.48	226.00	3483.00	25450	20231102	-42.20	13100	20231113	12.29	25450	-42.20	20231102	13100	12.29	20231113	25450	-42.20	20231102	13100	12.29	20231113	0.00	N	240600	500	34 억		6048	N	N	0	N	00	N
23	20231128	111045	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	14760	-390	5	-2.57	1251737790	84311	13.43	15080	15300	14500	19690	10610	15150	14846.26	0.09	0	8122	17056	16102	15626	14672	14196	15865	14435	35	4540	500	10600	10	1	6928151	1023	65.31	4.24	12	1.22	226.00	3483.00	25450	20231102	-42.00	13100	20231113	12.67	25450	-42.00	20231102	13100	12.67	20231113	25450	-42.00	20231102	13100	12.67	20231113	0.00	N	240600	500	34 억		6048	N	N	0	N	00	N
24	20231128	101039	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	14770	-380	5	-2.51	1016131230	68348	10.89	15080	15300	14500	19690	10610	15150	14866.55	0.09	0	6250	17056	16102	15626	14672	14196	15865	14435	35	4540	500	10600	10	1	6928151	1023	65.35	4.24	12	0.99	226.00	3483.00	25450	20231102	-41.96	13100	20231113	12.75	25450	-41.96	20231102	13100	12.75	20231113	25450	-41.96	20231102	13100	12.75	20231113	0.00	N	240600	500	34 억		6048	N	N	0	N	00	N
25	20231128	091041	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	15000	-150	5	-0.99	475165220	32171	5.13	15080	15080	14500	19690	10610	15150	14768.63	0.09	0	4981	17056	16102	15626	14672	14196	15865	14435	35	4540	500	10600	10	1	6928151	1039	66.37	4.31	12	0.46	226.00	3483.00	25450	20231102	-41.06	13100	20231113	14.50	25450	-41.06	20231102	13100	14.50	20231113	25450	-41.06	20231102	13100	14.50	20231113	0.00	N	240600	500	34 억		6048	N	N	0	N	00	N
26	20231127	161033	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	15150	40	2	0.26	9773703710	620606	126.95	16230	16580	15150	19640	10580	15110	15749.45	0.37	0	-17858	16003	15556	14663	14216	13323	15780	14440	35	4530	500	10570	10	1	6928151	1050	67.04	4.35	12	8.96	226.00	3483.00	25450	20231102	-40.47	13100	20231113	15.65	25450	-40.47	20231102	13100	15.65	20231113	25450	-40.47	20231102	13100	15.65	20231113	0.00	N	240600	500	34 억		25290	N	N	0	N	00	N
27	20231127	151044	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	15320	210	2	1.39	9505282080	602977	123.35	16230	16580	15210	19640	10580	15110	15763.92	0.37	0	-18615	16003	15556	14663	14216	13323	15780	14440	35	4530	500	10570	10	1	6928151	1061	67.79	4.40	12	8.70	226.00	3483.00	25450	20231102	-39.80	13100	20231113	16.95	25450	-39.80	20231102	13100	16.95	20231113	25450	-39.80	20231102	13100	16.95	20231113	0.00	N	240600	500	34 억		25290	N	N	0	N	00	N
28	20231127	141042	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	15390	280	2	1.85	9065583000	574369	117.49	16230	16580	15210	19640	10580	15110	15783.55	0.37	0	-17551	16003	15556	14663	14216	13323	15780	14440	35	4530	500	10570	10	1	6928151	1066	68.10	4.42	12	8.29	226.00	3483.00	25450	20231102	-39.53	13100	20231113	17.48	25450	-39.53	20231102	13100	17.48	20231113	25450	-39.53	20231102	13100	17.48	20231113	0.00	N	240600	500	34 억		25290	N	N	0	N	00	N
29	20231127	131045	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	15330	220	2	1.46	8857848300	560872	114.73	16230	16580	15210	19640	10580	15110	15792.99	0.37	0	-17396	16003	15556	14663	14216	13323	15780	14440	35	4530	500	10570	10	1	6928151	1062	67.83	4.40	12	8.10	226.00	3483.00	25450	20231102	-39.76	13100	20231113	17.02	25450	-39.76	20231102	13100	17.02	20231113	25450	-39.76	20231102	13100	17.02	20231113	0.00	N	240600	500	34 억		25290	N	N	0	N	00	N
30	20231127	121049	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	15440	330	2	2.18	8522302180	539031	110.26	16230	16580	15210	19640	10580	15110	15810.41	0.37	0	-16279	16003	15556	14663	14216	13323	15780	14440	35	4530	500	10570	10	1	6928151	1070	68.32	4.43	12	7.78	226.00	3483.00	25450	20231102	-39.33	13100	20231113	17.86	25450	-39.33	20231102	13100	17.86	20231113	25450	-39.33	20231102	13100	17.86	20231113	0.00	N	240600	500	34 억		25290	N	N	0	N	00	N
31	20231127	111032	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	15610	500	2	3.31	8107821490	512292	104.80	16230	16580	15210	19640	10580	15110	15826.56	0.37	0	-16345	16003	15556	14663	14216	13323	15780	14440	35	4530	500	10570	10	1	6928151	1081	69.07	4.48	12	7.39	226.00	3483.00	25450	20231102	-38.66	13100	20231113	19.16	25450	-38.66	20231102	13100	19.16	20231113	25450	-38.66	20231102	13100	19.16	20231113	0.00	N	240600	500	34 억		25290	N	N	0	N	00	N
32	20231127	101029	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	15550	440	2	2.91	7309851860	461086	94.32	16230	16580	15210	19640	10580	15110	15853.55	0.37	0	-16310	16003	15556	14663	14216	13323	15780	14440	35	4530	500	10570	10	1	6928151	1077	68.81	4.46	12	6.66	226.00	3483.00	25450	20231102	-38.90	13100	20231113	18.70	25450	-38.90	20231102	13100	18.70	20231113	25450	-38.90	20231102	13100	18.70	20231113	0.00	N	240600	500	34 억		25290	N	N	0	N	00	N
33	20231127	091033	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	15640	530	2	3.51	3531295650	220731	45.15	16230	16300	15430	19640	10580	15110	15998.19	0.37	0	-12567	16003	15556	14663	14216	13323	15780	14440	35	4530	500	10570	10	1	6928151	1084	69.20	4.49	12	3.19	226.00	3483.00	25450	20231102	-38.55	13100	20231113	19.39	25450	-38.55	20231102	13100	19.39	20231113	25450	-38.55	20231102	13100	19.39	20231113	0.00	N	240600	500	34 억		25290	N	N	0	N	00	N
34	20231124	161026	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	15110	1370	2	9.97	5692112890	395586	226.93	13910	15110	13770	17860	9620	13740	14372.65	0.36	0	5398	14686	14212	13886	13412	13086	14450	13650	35	4120	500	9610	10	1	6928151	1047	66.86	4.34	12	5.71	226.00	3483.00	25450	20231102	-40.63	13100	20231113	15.34	25450	-40.63	20231102	13100	15.34	20231113	25450	-40.63	20231102	13100	15.34	20231113	0.00	N	240600	500	34 억		24614	N	N	0	N	00	N
35	20231124	151035	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	14560	820	2	5.97	3816064720	269455	154.58	13910	14600	13770	17860	9620	13740	14162.93	0.36	0	-63	14686	14212	13886	13412	13086	14450	13650	35	4120	500	9610	10	1	6928151	1009	64.42	4.18	12	3.89	226.00	3483.00	25450	20231102	-42.79	13100	20231113	11.15	25450	-42.79	20231102	13100	11.15	20231113	25450	-42.79	20231102	13100	11.15	20231113	0.00	N	240600	500	34 억		24614	N	N	0	N	00	N
36	20231124	141033	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	14010	270	2	1.97	2093780090	148937	85.44	13910	14280	13770	17860	9620	13740	14059.21	0.36	0	-4125	14686	14212	13886	13412	13086	14450	13650	35	4120	500	9610	10	1	6928151	971	61.99	4.02	12	2.15	226.00	3483.00	25450	20231102	-44.95	13100	20231113	6.95	25450	-44.95	20231102	13100	6.95	20231113	25450	-44.95	20231102	13100	6.95	20231113	0.00	N	240600	500	34 억		24614	N	N	0	N	00	N
37	20231124	131029	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13950	210	2	1.53	1965960390	139808	80.20	13910	14280	13770	17860	9620	13740	14062.99	0.36	0	-5130	14686	14212	13886	13412	13086	14450	13650	35	4120	500	9610	10	1	6928151	966	61.73	4.01	12	2.02	226.00	3483.00	25450	20231102	-45.19	13100	20231113	6.49	25450	-45.19	20231102	13100	6.49	20231113	25450	-45.19	20231102	13100	6.49	20231113	0.00	N	240600	500	34 억		24614	N	N	0	N	00	N
38	20231124	121036	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	14110	370	2	2.69	1857345890	132055	75.76	13910	14280	13770	17860	9620	13740	14066.15	0.36	0	-5311	14686	14212	13886	13412	13086	14450	13650	35	4120	500	9610	10	1	6928151	978	62.43	4.05	12	1.91	226.00	3483.00	25450	20231102	-44.56	13100	20231113	7.71	25450	-44.56	20231102	13100	7.71	20231113	25450	-44.56	20231102	13100	7.71	20231113	0.00	N	240600	500	34 억		24614	N	N	0	N	00	N
39	20231124	111032	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13790	50	2	0.36	1490046370	105810	60.70	13910	14280	13780	17860	9620	13740	14083.88	0.36	0	-2462	14686	14212	13886	13412	13086	14450	13650	35	4120	500	9610	10	1	6928151	955	61.02	3.96	12	1.53	226.00	3483.00	25450	20231102	-45.82	13100	20231113	5.27	25450	-45.82	20231102	13100	5.27	20231113	25450	-45.82	20231102	13100	5.27	20231113	0.00	N	240600	500	34 억		24614	N	N	0	N	00	N
40	20231124	101034	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	14080	340	2	2.47	1116189120	78961	45.30	13910	14280	13880	17860	9620	13740	14138.43	0.36	0	3070	14686	14212	13886	13412	13086	14450	13650	35	4120	500	9610	10	1	6928151	975	62.30	4.04	12	1.14	226.00	3483.00	25450	20231102	-44.68	13100	20231113	7.48	25450	-44.68	20231102	13100	7.48	20231113	25450	-44.68	20231102	13100	7.48	20231113	0.00	N	240600	500	34 억		24614	N	N	0	N	00	N
41	20231124	091028	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13920	180	2	1.31	320595800	22830	13.10	13910	14200	13880	17860	9620	13740	14049.38	0.36	0	-118	14686	14212	13886	13412	13086	14450	13650	35	4120	500	9610	10	1	6928151	964	61.59	4.00	12	0.33	226.00	3483.00	25450	20231102	-45.30	13100	20231113	6.26	25450	-45.30	20231102	13100	6.26	20231113	25450	-45.30	20231102	13100	6.26	20231113	0.00	N	240600	500	34 억		24614	N	N	0	N	00	N
42	20231123	161014	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13740	160	2	1.18	2390458880	171446	157.08	13580	14360	13560	17650	9510	13580	13943.85	0.36	0	273	14040	13810	13670	13440	13300	13740	13370	35	4070	500	9500	10	1	6928151	952	60.80	3.94	12	2.47	226.00	3483.00	25450	20231102	-46.01	13100	20231113	4.89	25450	-46.01	20231102	13100	4.89	20231113	25450	-46.01	20231102	13100	4.89	20231113	0.00	N	240600	500	34 억		24942	N	N	0	N	00	N
43	20231123	151050	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13790	210	2	1.55	2272628190	162872	149.22	13580	14360	13560	17650	9510	13580	13953.46	0.36	0	779	14040	13810	13670	13440	13300	13740	13370	35	4070	500	9500	10	1	6928151	955	61.02	3.96	12	2.35	226.00	3483.00	25450	20231102	-45.82	13100	20231113	5.27	25450	-45.82	20231102	13100	5.27	20231113	25450	-45.82	20231102	13100	5.27	20231113	0.00	N	240600	500	34 억		24942	N	N	0	N	00	N
44	20231123	141051	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13800	220	2	1.62	2096075590	150069	137.49	13580	14360	13560	17650	9510	13580	13967.41	0.36	0	4237	14040	13810	13670	13440	13300	13740	13370	35	4070	500	9500	10	1	6928151	956	61.06	3.96	12	2.17	226.00	3483.00	25450	20231102	-45.78	13100	20231113	5.34	25450	-45.78	20231102	13100	5.34	20231113	25450	-45.78	20231102	13100	5.34	20231113	0.00	N	240600	500	34 억		24942	N	N	0	N	00	N
45	20231123	131048	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13790	210	2	1.55	1976540400	141369	129.52	13580	14360	13560	17650	9510	13580	13981.43	0.36	0	6290	14040	13810	13670	13440	13300	13740	13370	35	4070	500	9500	10	1	6928151	955	61.02	3.96	12	2.04	226.00	3483.00	25450	20231102	-45.82	13100	20231113	5.27	25450	-45.82	20231102	13100	5.27	20231113	25450	-45.82	20231102	13100	5.27	20231113	0.00	N	240600	500	34 억		24942	N	N	0	N	00	N
46	20231123	121031	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13900	320	2	2.36	1777117230	126952	116.31	13580	14360	13560	17650	9510	13580	13998.34	0.36	0	8863	14040	13810	13670	13440	13300	13740	13370	35	4070	500	9500	10	1	6928151	963	61.50	3.99	12	1.83	226.00	3483.00	25450	20231102	-45.38	13100	20231113	6.11	25450	-45.38	20231102	13100	6.11	20231113	25450	-45.38	20231102	13100	6.11	20231113	0.00	N	240600	500	34 억		24942	N	N	0	N	00	N
47	20231123	111100	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	14080	500	2	3.68	1475450640	105460	96.62	13580	14360	13560	17650	9510	13580	13990.62	0.36	0	8328	14040	13810	13670	13440	13300	13740	13370	35	4070	500	9500	10	1	6928151	975	62.30	4.04	12	1.52	226.00	3483.00	25450	20231102	-44.68	13100	20231113	7.48	25450	-44.68	20231102	13100	7.48	20231113	25450	-44.68	20231102	13100	7.48	20231113	0.00	N	240600	500	34 억		24942	N	N	0	N	00	N
48	20231123	101034	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13800	220	2	1.62	559232540	40576	37.18	13580	13960	13560	17650	9510	13580	13782.35	0.36	0	5028	14040	13810	13670	13440	13300	13740	13370	35	4070	500	9500	10	1	6928151	956	61.06	3.96	12	0.59	226.00	3483.00	25450	20231102	-45.78	13100	20231113	5.34	25450	-45.78	20231102	13100	5.34	20231113	25450	-45.78	20231102	13100	5.34	20231113	0.00	N	240600	500	34 억		24942	N	N	0	N	00	N
49	20231123	091031	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13710	130	2	0.96	85848380	6302	5.77	13580	13730	13560	17650	9510	13580	13622.40	0.36	0	-131	14040	13810	13670	13440	13300	13740	13370	35	4070	500	9500	10	1	6928151	950	60.66	3.94	12	0.09	226.00	3483.00	25450	20231102	-46.13	13100	20231113	4.66	25450	-46.13	20231102	13100	4.66	20231113	25450	-46.13	20231102	13100	4.66	20231113	0.00	N	240600	500	34 억		24942	N	N	0	N	00	N
50	20231122	160952	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13580	-420	5	-3.00	1471447390	107770	62.63	13730	13900	13530	18200	9800	14000	13653.66	0.64	0	-18266	14800	14400	13900	13500	13000	14150	13250	35	4200	500	9800	10	1	6928151	941	60.09	3.90	12	1.56	226.00	3483.00	25450	20231102	-46.64	13100	20231113	3.66	25450	-46.64	20231102	13100	3.66	20231113	25450	-46.64	20231102	13100	3.66	20231113	0.00	N	240600	500	34 억		44207	N	N	0	N	00	N
51	20231122	151012	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13590	-410	5	-2.93	1276380660	93397	54.28	13730	13900	13570	18200	9800	14000	13665.77	0.64	0	-15156	14800	14400	13900	13500	13000	14150	13250	35	4200	500	9800	10	1	6928151	942	60.13	3.90	12	1.35	226.00	3483.00	25450	20231102	-46.60	13100	20231113	3.74	25450	-46.60	20231102	13100	3.74	20231113	25450	-46.60	20231102	13100	3.74	20231113	0.00	N	240600	500	34 억		44207	N	N	0	N	00	N
52	20231122	141003	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13620	-380	5	-2.71	1003126060	73299	42.60	13730	13900	13600	18200	9800	14000	13684.90	0.64	0	-12081	14800	14400	13900	13500	13000	14150	13250	35	4200	500	9800	10	1	6928151	944	60.27	3.91	12	1.06	226.00	3483.00	25450	20231102	-46.48	13100	20231113	3.97	25450	-46.48	20231102	13100	3.97	20231113	25450	-46.48	20231102	13100	3.97	20231113	0.00	N	240600	500	34 억		44207	N	N	0	N	00	N
53	20231122	131040	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13700	-300	5	-2.14	773215370	56434	32.80	13730	13900	13610	18200	9800	14000	13700.62	0.64	0	-9275	14800	14400	13900	13500	13000	14150	13250	35	4200	500	9800	10	1	6928151	949	60.62	3.93	12	0.81	226.00	3483.00	25450	20231102	-46.17	13100	20231113	4.58	25450	-46.17	20231102	13100	4.58	20231113	25450	-46.17	20231102	13100	4.58	20231113	0.00	N	240600	500	34 억		44207	N	N	0	N	00	N
54	20231122	121044	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13730	-270	5	-1.93	693019110	50578	29.39	13730	13900	13610	18200	9800	14000	13701.31	0.64	0	-9315	14800	14400	13900	13500	13000	14150	13250	35	4200	500	9800	10	1	6928151	951	60.75	3.94	12	0.73	226.00	3483.00	25450	20231102	-46.05	13100	20231113	4.81	25450	-46.05	20231102	13100	4.81	20231113	25450	-46.05	20231102	13100	4.81	20231113	0.00	N	240600	500	34 억		44207	N	N	0	N	00	N
55	20231122	111129	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13670	-330	5	-2.36	630501930	46013	26.74	13730	13900	13610	18200	9800	14000	13701.95	0.64	0	-9136	14800	14400	13900	13500	13000	14150	13250	35	4200	500	9800	10	1	6928151	947	60.49	3.92	12	0.66	226.00	3483.00	25450	20231102	-46.29	13100	20231113	4.35	25450	-46.29	20231102	13100	4.35	20231113	25450	-46.29	20231102	13100	4.35	20231113	0.00	N	240600	500	34 억		44207	N	N	0	N	00	N
56	20231122	101053	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13640	-360	5	-2.57	502771480	36672	21.31	13730	13900	13610	18200	9800	14000	13709.04	0.64	0	-8333	14800	14400	13900	13500	13000	14150	13250	35	4200	500	9800	10	1	6928151	945	60.35	3.92	12	0.53	226.00	3483.00	25450	20231102	-46.40	13100	20231113	4.12	25450	-46.40	20231102	13100	4.12	20231113	25450	-46.40	20231102	13100	4.12	20231113	0.00	N	240600	500	34 억		44207	N	N	0	N	00	N
57	20231122	091000	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13840	-160	5	-1.14	120343810	8767	5.09	13730	13900	13640	18200	9800	14000	13723.28	0.64	0	-2235	14800	14400	13900	13500	13000	14150	13250	35	4200	500	9800	10	1	6928151	959	61.24	3.97	12	0.13	226.00	3483.00	25450	20231102	-45.62	13100	20231113	5.65	25450	-45.62	20231102	13100	5.65	20231113	25450	-45.62	20231102	13100	5.65	20231113	0.00	N	240600	500	34 억		44207	N	N	0	N	00	N
58	20231121	161006	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	14000	-60	5	-0.43	2347124690	170254	77.17	14180	14300	13400	18270	9850	14060	13785.95	0.89	0	-17739	15026	14542	13896	13412	12766	14785	13655	35	4210	500	9840	10	1	6928151	970	61.95	4.02	12	2.46	226.00	3483.00	25450	20231102	-44.99	13100	20231113	6.87	25450	-44.99	20231102	13100	6.87	20231113	25450	-44.99	20231102	13100	6.87	20231113	0.00	N	240600	500	34 억		61372	N	N	0	N	00	N
59	20231121	151009	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	14000	-60	5	-0.43	2266893730	164511	74.57	14180	14300	13400	18270	9850	14060	13779.54	0.89	0	-18143	15026	14542	13896	13412	12766	14785	13655	35	4210	500	9840	10	1	6928151	970	61.95	4.02	12	2.37	226.00	3483.00	25450	20231102	-44.99	13100	20231113	6.87	25450	-44.99	20231102	13100	6.87	20231113	25450	-44.99	20231102	13100	6.87	20231113	0.00	N	240600	500	34 억		61372	N	N	0	N	00	N
60	20231121	140954	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	14140	80	2	0.57	1851903510	135180	61.28	14180	14180	13400	18270	9850	14060	13699.47	0.89	0	-18835	15026	14542	13896	13412	12766	14785	13655	35	4210	500	9840	10	1	6928151	980	62.57	4.06	12	1.95	226.00	3483.00	25450	20231102	-44.44	13100	20231113	7.94	25450	-44.44	20231102	13100	7.94	20231113	25450	-44.44	20231102	13100	7.94	20231113	0.00	N	240600	500	34 억		61372	N	N	0	N	00	N
61	20231121	130946	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13800	-260	5	-1.85	1524703880	111752	50.66	14180	14180	13400	18270	9850	14060	13643.55	0.89	0	-27546	15026	14542	13896	13412	12766	14785	13655	35	4210	500	9840	10	1	6928151	956	61.06	3.96	12	1.61	226.00	3483.00	25450	20231102	-45.78	13100	20231113	5.34	25450	-45.78	20231102	13100	5.34	20231113	25450	-45.78	20231102	13100	5.34	20231113	0.00	N	240600	500	34 억		61372	N	N	0	N	00	N
62	20231121	120948	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13740	-320	5	-2.28	1421269400	104268	47.26	14180	14180	13400	18270	9850	14060	13630.82	0.89	0	-28861	15026	14542	13896	13412	12766	14785	13655	35	4210	500	9840	10	1	6928151	952	60.80	3.94	12	1.50	226.00	3483.00	25450	20231102	-46.01	13100	20231113	4.89	25450	-46.01	20231102	13100	4.89	20231113	25450	-46.01	20231102	13100	4.89	20231113	0.00	N	240600	500	34 억		61372	N	N	0	N	00	N
63	20231121	110942	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13650	-410	5	-2.92	1283755970	94247	42.72	14180	14180	13400	18270	9850	14060	13621.07	0.89	0	-30330	15026	14542	13896	13412	12766	14785	13655	35	4210	500	9840	10	1	6928151	946	60.40	3.92	12	1.36	226.00	3483.00	25450	20231102	-46.37	13100	20231113	4.20	25450	-46.37	20231102	13100	4.20	20231113	25450	-46.37	20231102	13100	4.20	20231113	0.00	N	240600	500	34 억		61372	N	N	0	N	00	N
64	20231121	100919	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13520	-540	5	-3.84	1138994650	83599	37.89	14180	14180	13400	18270	9850	14060	13624.37	0.89	0	-29038	15026	14542	13896	13412	12766	14785	13655	35	4210	500	9840	10	1	6928151	937	59.82	3.88	12	1.21	226.00	3483.00	25450	20231102	-46.88	13100	20231113	3.21	25450	-46.88	20231102	13100	3.21	20231113	25450	-46.88	20231102	13100	3.21	20231113	0.00	N	240600	500	34 억		61372	N	N	0	N	00	N
65	20231121	090933	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13680	-380	5	-2.70	299847330	21730	9.85	14180	14180	13670	18270	9850	14060	13798.47	0.89	0	-8445	15026	14542	13896	13412	12766	14785	13655	35	4210	500	9840	10	1	6928151	948	60.53	3.93	12	0.31	226.00	3483.00	25450	20231102	-46.25	13100	20231113	4.43	25450	-46.25	20231102	13100	4.43	20231113	25450	-46.25	20231102	13100	4.43	20231113	0.00	N	240600	500	34 억		61372	N	N	0	N	00	N
66	20231120	160939	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	14060	580	2	4.30	3024662980	217095	123.41	13320	14380	13250	17520	9440	13480	13932.27	0.33	0	37311	14373	13926	13703	13256	13033	13815	13145	35	4040	500	9430	10	1	6928151	974	62.21	4.04	12	3.13	226.00	3483.00	25450	20231102	-44.75	13100	20231113	7.33	25450	-44.75	20231102	13100	7.33	20231113	25450	-44.75	20231102	13100	7.33	20231113	0.00	N	240600	500	34 억		23124	N	N	0	N	00	N
67	20231120	150948	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	14160	680	2	5.04	2839013590	203935	115.93	13320	14380	13250	17520	9440	13480	13921.18	0.33	0	34188	14373	13926	13703	13256	13033	13815	13145	35	4040	500	9430	10	1	6928151	981	62.65	4.07	12	2.94	226.00	3483.00	25450	20231102	-44.36	13100	20231113	8.09	25450	-44.36	20231102	13100	8.09	20231113	25450	-44.36	20231102	13100	8.09	20231113	0.00	N	240600	500	34 억		23124	N	N	0	N	00	N
68	20231120	140947	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	14290	810	2	6.01	2447341760	176456	100.31	13320	14380	13250	17520	9440	13480	13869.43	0.33	0	22536	14373	13926	13703	13256	13033	13815	13145	35	4040	500	9430	10	1	6928151	990	63.23	4.10	12	2.55	226.00	3483.00	25450	20231102	-43.85	13100	20231113	9.08	25450	-43.85	20231102	13100	9.08	20231113	25450	-43.85	20231102	13100	9.08	20231113	0.00	N	240600	500	34 억		23124	N	N	0	N	00	N
69	20231120	130941	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	14150	670	2	4.97	1947536310	141246	80.29	13320	14300	13250	17520	9440	13480	13788.27	0.33	0	15123	14373	13926	13703	13256	13033	13815	13145	35	4040	500	9430	10	1	6928151	980	62.61	4.06	12	2.04	226.00	3483.00	25450	20231102	-44.40	13100	20231113	8.02	25450	-44.40	20231102	13100	8.02	20231113	25450	-44.40	20231102	13100	8.02	20231113	0.00	N	240600	500	34 억		23124	N	N	0	N	00	N
70	20231120	120945	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13790	310	2	2.30	1059084950	78040	44.36	13320	13870	13250	17520	9440	13480	13571.06	0.33	0	176	14373	13926	13703	13256	13033	13815	13145	35	4040	500	9430	10	1	6928151	955	61.02	3.96	12	1.13	226.00	3483.00	25450	20231102	-45.82	13100	20231113	5.27	25450	-45.82	20231102	13100	5.27	20231113	25450	-45.82	20231102	13100	5.27	20231113	0.00	N	240600	500	34 억		23124	N	N	0	N	00	N
71	20231120	110940	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13690	210	2	1.56	863334470	63776	36.25	13320	13870	13250	17520	9440	13480	13536.98	0.33	0	-4283	14373	13926	13703	13256	13033	13815	13145	35	4040	500	9430	10	1	6928151	948	60.58	3.93	12	0.92	226.00	3483.00	25450	20231102	-46.21	13100	20231113	4.50	25450	-46.21	20231102	13100	4.50	20231113	25450	-46.21	20231102	13100	4.50	20231113	0.00	N	240600	500	34 억		23124	N	N	0	N	00	N
72	20231120	100937	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13670	190	2	1.41	579097280	43084	24.49	13320	13770	13250	17520	9440	13480	13441.12	0.33	0	-4222	14373	13926	13703	13256	13033	13815	13145	35	4040	500	9430	10	1	6928151	947	60.49	3.92	12	0.62	226.00	3483.00	25450	20231102	-46.29	13100	20231113	4.35	25450	-46.29	20231102	13100	4.35	20231113	25450	-46.29	20231102	13100	4.35	20231113	0.00	N	240600	500	34 억		23124	N	N	0	N	00	N
73	20231120	090947	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13400	-80	5	-0.59	133367020	9978	5.67	13320	13500	13250	17520	9440	13480	13366.05	0.33	0	-1139	14373	13926	13703	13256	13033	13815	13145	35	4040	500	9430	10	1	6928151	928	59.29	3.85	12	0.14	226.00	3483.00	25450	20231102	-47.35	13100	20231113	2.29	25450	-47.35	20231102	13100	2.29	20231113	25450	-47.35	20231102	13100	2.29	20231113	0.00	N	240600	500	34 억		23124	N	N	0	N	00	N
74	20231117	161007	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13480	-960	5	-6.65	2380916840	173909	45.95	14150	14150	13480	18770	10110	14440	13690.60	0.54	0	-12098	15193	14816	14503	14126	13813	14660	13970	35	4330	500	10100	10	1	6928151	934	59.65	3.87	12	2.51	226.00	3483.00	25450	20231102	-47.03	13100	20231113	2.90	25450	-47.03	20231102	13100	2.90	20231113	25450	-47.03	20231102	13100	2.90	20231113	0.00	N	240600	500	34 억		37282	N	N	0	N	00	N
75	20231117	151013	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13500	-940	5	-6.51	2222369300	162155	42.84	14150	14150	13490	18770	10110	14440	13705.06	0.54	0	-11823	15193	14816	14503	14126	13813	14660	13970	35	4330	500	10100	10	1	6928151	935	59.73	3.88	12	2.34	226.00	3483.00	25450	20231102	-46.95	13100	20231113	3.05	25450	-46.95	20231102	13100	3.05	20231113	25450	-46.95	20231102	13100	3.05	20231113	0.00	N	240600	500	34 억		37282	N	N	0	N	00	N
76	20231117	141007	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13620	-820	5	-5.68	1805289780	131318	34.69	14150	14150	13500	18770	10110	14440	13747.29	0.54	0	-10872	15193	14816	14503	14126	13813	14660	13970	35	4330	500	10100	10	1	6928151	944	60.27	3.91	12	1.90	226.00	3483.00	25450	20231102	-46.48	13100	20231113	3.97	25450	-46.48	20231102	13100	3.97	20231113	25450	-46.48	20231102	13100	3.97	20231113	0.00	N	240600	500	34 억		37282	N	N	0	N	00	N
77	20231117	131005	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13740	-700	5	-4.85	1568383030	113969	30.11	14150	14150	13500	18770	10110	14440	13761.29	0.54	0	-10604	15193	14816	14503	14126	13813	14660	13970	35	4330	500	10100	10	1	6928151	952	60.80	3.94	12	1.65	226.00	3483.00	25450	20231102	-46.01	13100	20231113	4.89	25450	-46.01	20231102	13100	4.89	20231113	25450	-46.01	20231102	13100	4.89	20231113	0.00	N	240600	500	34 억		37282	N	N	0	N	00	N
78	20231117	121007	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13730	-710	5	-4.92	1489221950	108206	28.59	14150	14150	13500	18770	10110	14440	13762.63	0.54	0	-10309	15193	14816	14503	14126	13813	14660	13970	35	4330	500	10100	10	1	6928151	951	60.75	3.94	12	1.56	226.00	3483.00	25450	20231102	-46.05	13100	20231113	4.81	25450	-46.05	20231102	13100	4.81	20231113	25450	-46.05	20231102	13100	4.81	20231113	0.00	N	240600	500	34 억		37282	N	N	0	N	00	N
79	20231117	111012	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13710	-730	5	-5.06	1390951590	101079	26.71	14150	14150	13500	18770	10110	14440	13760.81	0.54	0	-9690	15193	14816	14503	14126	13813	14660	13970	35	4330	500	10100	10	1	6928151	950	60.66	3.94	12	1.46	226.00	3483.00	25450	20231102	-46.13	13100	20231113	4.66	25450	-46.13	20231102	13100	4.66	20231113	25450	-46.13	20231102	13100	4.66	20231113	0.00	N	240600	500	34 억		37282	N	N	0	N	00	N
80	20231117	101009	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13840	-600	5	-4.16	1117070550	81100	21.43	14150	14150	13500	18770	10110	14440	13773.71	0.54	0	-3940	15193	14816	14503	14126	13813	14660	13970	35	4330	500	10100	10	1	6928151	959	61.24	3.97	12	1.17	226.00	3483.00	25450	20231102	-45.62	13100	20231113	5.65	25450	-45.62	20231102	13100	5.65	20231113	25450	-45.62	20231102	13100	5.65	20231113	0.00	N	240600	500	34 억		37282	N	N	0	N	00	N
81	20231117	091010	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13580	-860	5	-5.96	571679460	41421	10.94	14150	14150	13500	18770	10110	14440	13801.16	0.54	0	-4492	15193	14816	14503	14126	13813	14660	13970	35	4330	500	10100	10	1	6928151	941	60.09	3.90	12	0.60	226.00	3483.00	25450	20231102	-46.64	13100	20231113	3.66	25450	-46.64	20231102	13100	3.66	20231113	25450	-46.64	20231102	13100	3.66	20231113	0.00	N	240600	500	34 억		37282	N	N	0	N	00	N
82	20231116	161007	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	14400	650	2	4.73	5327917030	367317	159.88	14880	14880	14190	17870	9630	13750	14505.06	0.84	0	-19701	14703	14226	13923	13446	13143	14075	13295	35	4120	500	9620	10	1	6928151	998	63.72	4.13	12	5.30	226.00	3483.00	25450	20231102	-43.42	13100	20231113	9.92	25450	-43.42	20231102	13100	9.92	20231113	25450	-43.42	20231102	13100	9.92	20231113	0.00	N	240600	500	34 억		58225	N	N	0	N	00	N
83	20231116	151002	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	14310	560	2	4.07	4977328420	342887	149.25	14880	14880	14190	17870	9630	13750	14516.05	0.84	0	-20136	14703	14226	13923	13446	13143	14075	13295	35	4120	500	9620	10	1	6928151	991	63.32	4.11	12	4.95	226.00	3483.00	25450	20231102	-43.77	13100	20231113	9.24	25450	-43.77	20231102	13100	9.24	20231113	25450	-43.77	20231102	13100	9.24	20231113	0.00	N	240600	500	34 억		58225	N	N	0	N	00	N
84	20231116	140938	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	14270	520	2	3.78	4728791460	325507	141.68	14880	14880	14190	17870	9630	13750	14527.58	0.84	0	-19283	14703	14226	13923	13446	13143	14075	13295	35	4120	500	9620	10	1	6928151	989	63.14	4.10	12	4.70	226.00	3483.00	25450	20231102	-43.93	13100	20231113	8.93	25450	-43.93	20231102	13100	8.93	20231113	25450	-43.93	20231102	13100	8.93	20231113	0.00	N	240600	500	34 억		58225	N	N	0	N	00	N
85	20231116	131002	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	14300	550	2	4.00	4471972500	307542	133.86	14880	14880	14190	17870	9630	13750	14541.14	0.84	0	-18708	14703	14226	13923	13446	13143	14075	13295	35	4120	500	9620	10	1	6928151	991	63.27	4.11	12	4.44	226.00	3483.00	25450	20231102	-43.81	13100	20231113	9.16	25450	-43.81	20231102	13100	9.16	20231113	25450	-43.81	20231102	13100	9.16	20231113	0.00	N	240600	500	34 억		58225	N	N	0	N	00	N
86	20231116	121003	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	14390	640	2	4.65	4231889770	290714	126.54	14880	14880	14190	17870	9630	13750	14557.02	0.84	0	-16282	14703	14226	13923	13446	13143	14075	13295	35	4120	500	9620	10	1	6928151	997	63.67	4.13	12	4.20	226.00	3483.00	25450	20231102	-43.46	13100	20231113	9.85	25450	-43.46	20231102	13100	9.85	20231113	25450	-43.46	20231102	13100	9.85	20231113	0.00	N	240600	500	34 억		58225	N	N	0	N	00	N
87	20231116	111002	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	14280	530	2	3.85	3872327150	265576	115.60	14880	14880	14190	17870	9630	13750	14581.02	0.84	0	-15637	14703	14226	13923	13446	13143	14075	13295	35	4120	500	9620	10	1	6928151	989	63.19	4.10	12	3.83	226.00	3483.00	25450	20231102	-43.89	13100	20231113	9.01	25450	-43.89	20231102	13100	9.01	20231113	25450	-43.89	20231102	13100	9.01	20231113	0.00	N	240600	500	34 억		58225	N	N	0	N	00	N
88	20231116	101002	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	14530	780	2	5.67	2322264630	158374	68.93	14880	14880	14420	17870	9630	13750	14663.45	0.84	0	-8236	14703	14226	13923	13446	13143	14075	13295	35	4120	500	9620	10	1	6928151	1007	64.29	4.17	12	2.29	226.00	3483.00	25450	20231102	-42.91	13100	20231113	10.92	25450	-42.91	20231102	13100	10.92	20231113	25450	-42.91	20231102	13100	10.92	20231113	0.00	N	240600	500	34 억		58225	N	N	0	N	00	N
89	20231116	091007	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13750	0	3	0.00	0	0	0.00	0	0	0	17870	9630	13750	0.00	0.84	0	0	14703	14226	13923	13446	13143	14075	13295	35	4120	500	9620	10	1	6928151	953	60.84	3.95	12	0.00	226.00	3483.00	25450	20231102	-45.97	13100	20231113	4.96	25450	-45.97	20231102	13100	4.96	20231113	25450	-45.97	20231102	13100	4.96	20231113	0.00	N	240600	500	34 억		58225	N	N	0	N	00	N
90	20231115	160854	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13750	160	2	1.18	3177745880	228051	91.61	14000	14400	13620	17660	9520	13590	13936.11	1.16	0	-14099	14310	13950	13620	13260	12930	14130	13440	31	4070	500	9510	10	1	6261485	861	60.84	3.95	12	3.64	226.00	3483.00	25450	20231102	-45.97	13100	20231113	4.96	25450	-45.97	20231102	13100	4.96	20231113	25450	-45.97	20231102	13100	4.96	20231113	0.00	N	240600	500	31 억		72505	N	N	0	N	00	N
91	20231115	151019	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13650	60	2	0.44	3006314400	215537	86.58	14000	14400	13640	17660	9520	13590	13948.02	1.16	0	-13342	14310	13950	13620	13260	12930	14130	13440	31	4070	500	9510	10	1	6261485	855	60.40	3.92	12	3.44	226.00	3483.00	25450	20231102	-46.37	13100	20231113	4.20	25450	-46.37	20231102	13100	4.20	20231113	25450	-46.37	20231102	13100	4.20	20231113	0.00	N	240600	500	31 억		72505	N	N	0	N	00	N
92	20231115	141016	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13840	250	2	1.84	2652996560	189843	76.26	14000	14400	13700	17660	9520	13590	13974.69	1.16	0	-6564	14310	13950	13620	13260	12930	14130	13440	31	4070	500	9510	10	1	6261485	867	61.24	3.97	12	3.03	226.00	3483.00	25450	20231102	-45.62	13100	20231113	5.65	25450	-45.62	20231102	13100	5.65	20231113	25450	-45.62	20231102	13100	5.65	20231113	0.00	N	240600	500	31 억		72505	N	N	0	N	00	N
93	20231115	131017	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13910	320	2	2.35	2471850620	176789	71.01	14000	14400	13700	17660	9520	13590	13981.93	1.16	0	-5016	14310	13950	13620	13260	12930	14130	13440	31	4070	500	9510	10	1	6261485	871	61.55	3.99	12	2.82	226.00	3483.00	25450	20231102	-45.34	13100	20231113	6.18	25450	-45.34	20231102	13100	6.18	20231113	25450	-45.34	20231102	13100	6.18	20231113	0.00	N	240600	500	31 억		72505	N	N	0	N	00	N
94	20231115	121019	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13970	380	2	2.80	2297373010	164237	65.97	14000	14400	13700	17660	9520	13590	13988.16	1.16	0	-4241	14310	13950	13620	13260	12930	14130	13440	31	4070	500	9510	10	1	6261485	875	61.81	4.01	12	2.62	226.00	3483.00	25450	20231102	-45.11	13100	20231113	6.64	25450	-45.11	20231102	13100	6.64	20231113	25450	-45.11	20231102	13100	6.64	20231113	0.00	N	240600	500	31 억		72505	N	N	0	N	00	N
95	20231115	111029	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	14000	410	2	3.02	2111603620	150914	60.62	14000	14400	13700	17660	9520	13590	13992.10	1.16	0	-4497	14310	13950	13620	13260	12930	14130	13440	31	4070	500	9510	10	1	6261485	877	61.95	4.02	12	2.41	226.00	3483.00	25450	20231102	-44.99	13100	20231113	6.87	25450	-44.99	20231102	13100	6.87	20231113	25450	-44.99	20231102	13100	6.87	20231113	0.00	N	240600	500	31 억		72505	N	N	0	N	00	N
96	20231115	101021	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13970	380	2	2.80	1120181450	80893	32.49	14000	14020	13700	17660	9520	13590	13847.69	1.16	0	-8314	14310	13950	13620	13260	12930	14130	13440	31	4070	500	9510	10	1	6261485	875	61.81	4.01	12	1.29	226.00	3483.00	25450	20231102	-45.11	13100	20231113	6.64	25450	-45.11	20231102	13100	6.64	20231113	25450	-45.11	20231102	13100	6.64	20231113	0.00	N	240600	500	31 억		72505	N	N	0	N	00	N
97	20231115	091011	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13740	150	2	1.10	408081030	29387	11.80	14000	14020	13740	17660	9520	13590	13886.45	1.16	0	-7898	14310	13950	13620	13260	12930	14130	13440	31	4070	500	9510	10	1	6261485	860	60.80	3.94	12	0.47	226.00	3483.00	25450	20231102	-46.01	13100	20231113	4.89	25450	-46.01	20231102	13100	4.89	20231113	25450	-46.01	20231102	13100	4.89	20231113	0.00	N	240600	500	31 억		72505	N	N	0	N	00	N
98	20231114	160957	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13590	450	2	3.42	3346359290	246324	66.05	13350	13980	13290	17080	9200	13140	13585.50	1.18	0	-1470	15313	14226	13663	12576	12013	13945	12295	31	3940	500	9190	10	1	6261485	851	60.13	3.90	12	3.93	226.00	3483.00	25450	20231102	-46.60	13100	20231113	3.74	25450	-46.60	20231102	13100	3.74	20231113	25450	-46.60	20231102	13100	3.74	20231113	0.00	N	240600	500	31 억		73674	N	N	0	N	00	N
99	20231114	151002	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13510	370	2	2.82	3267110140	240480	64.48	13350	13980	13290	17080	9200	13140	13586.11	1.18	0	-854	15313	14226	13663	12576	12013	13945	12295	31	3940	500	9190	10	1	6261485	846	59.78	3.88	12	3.84	226.00	3483.00	25450	20231102	-46.92	13100	20231113	3.13	25450	-46.92	20231102	13100	3.13	20231113	25450	-46.92	20231102	13100	3.13	20231113	0.00	N	240600	500	31 억		73674	N	N	0	N	00	N
100	20231114	141000	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13580	440	2	3.35	3073273290	226145	60.64	13350	13980	13290	17080	9200	13140	13590.19	1.18	0	-2197	15313	14226	13663	12576	12013	13945	12295	31	3940	500	9190	10	1	6261485	850	60.09	3.90	12	3.61	226.00	3483.00	25450	20231102	-46.64	13100	20231113	3.66	25450	-46.64	20231102	13100	3.66	20231113	25450	-46.64	20231102	13100	3.66	20231113	0.00	N	240600	500	31 억		73674	N	N	0	N	00	N
101	20231114	131001	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13600	460	2	3.50	2771218210	204013	54.70	13350	13980	13290	17080	9200	13140	13583.92	1.18	0	-4171	15313	14226	13663	12576	12013	13945	12295	31	3940	500	9190	10	1	6261485	852	60.18	3.90	12	3.26	226.00	3483.00	25450	20231102	-46.56	13100	20231113	3.82	25450	-46.56	20231102	13100	3.82	20231113	25450	-46.56	20231102	13100	3.82	20231113	0.00	N	240600	500	31 억		73674	N	N	0	N	00	N
102	20231114	121003	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13440	300	2	2.28	2593278490	190808	51.16	13350	13980	13290	17080	9200	13140	13591.45	1.18	0	-5271	15313	14226	13663	12576	12013	13945	12295	31	3940	500	9190	10	1	6261485	842	59.47	3.86	12	3.05	226.00	3483.00	25450	20231102	-47.19	13100	20231113	2.60	25450	-47.19	20231102	13100	2.60	20231113	25450	-47.19	20231102	13100	2.60	20231113	0.00	N	240600	500	31 억		73674	N	N	0	N	00	N
103	20231114	111014	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13520	380	2	2.89	2335758490	171684	46.03	13350	13980	13290	17080	9200	13140	13605.46	1.18	0	-3455	15313	14226	13663	12576	12013	13945	12295	31	3940	500	9190	10	1	6261485	847	59.82	3.88	12	2.74	226.00	3483.00	25450	20231102	-46.88	13100	20231113	3.21	25450	-46.88	20231102	13100	3.21	20231113	25450	-46.88	20231102	13100	3.21	20231113	0.00	N	240600	500	31 억		73674	N	N	0	N	00	N
104	20231114	101003	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13440	300	2	2.28	1427807260	105318	28.24	13350	13890	13290	17080	9200	13140	13557.80	1.18	0	-11032	15313	14226	13663	12576	12013	13945	12295	31	3940	500	9190	10	1	6261485	842	59.47	3.86	12	1.68	226.00	3483.00	25450	20231102	-47.19	13100	20231113	2.60	25450	-47.19	20231102	13100	2.60	20231113	25450	-47.19	20231102	13100	2.60	20231113	0.00	N	240600	500	31 억		73674	N	N	0	N	00	N
105	20231114	090953	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13640	500	2	3.81	728354860	53461	14.33	13350	13890	13320	17080	9200	13140	13625.64	1.18	0	-5606	15313	14226	13663	12576	12013	13945	12295	31	3940	500	9190	10	1	6261485	854	60.35	3.92	12	0.85	226.00	3483.00	25450	20231102	-46.40	13100	20231113	4.12	25450	-46.40	20231102	13100	4.12	20231113	25450	-46.40	20231102	13100	4.12	20231113	0.00	N	240600	500	31 억		73674	N	N	0	N	00	N
106	20231113	160945	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	13140	-1500	5	-10.25	5054250940	368427	105.18	14740	14750	13100	19030	10250	14640	13719.75	1.08	0	5584	16253	15446	14993	14186	13733	15220	13960	31	4390	500	10240	10	1	6261485	823	58.14	3.77	12	5.88	226.00	3483.00	25450	20231102	-48.37	13100	20231113	0.31	25450	-48.37	20231102	13100	0.31	20231113	25450	-48.37	20231102	13100	0.31	20231113	0.00	N	240600	500	31 억		67655	N	N	0	N	00	N
107	20231113	150940	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	13120	-1520	5	-10.38	4796255440	348819	99.58	14740	14750	13100	19030	10250	14640	13749.73	1.08	0	2493	16253	15446	14993	14186	13733	15220	13960	31	4390	500	10240	10	1	6261485	822	58.05	3.77	12	5.57	226.00	3483.00	25450	20231102	-48.45	13100	20231113	0.15	25450	-48.45	20231102	13100	0.15	20231113	25450	-48.45	20231102	13100	0.15	20231113	0.00	N	240600	500	31 억		67655	N	N	0	N	00	N
108	20231113	140941	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	13330	-1310	5	-8.95	4326760900	313565	89.52	14740	14750	13170	19030	10250	14640	13798.35	1.08	0	1767	16253	15446	14993	14186	13733	15220	13960	31	4390	500	10240	10	1	6261485	835	58.98	3.83	12	5.01	226.00	3483.00	25450	20231102	-47.62	13170	20231113	1.21	25450	-47.62	20231102	13170	1.21	20231113	25450	-47.62	20231102	13170	1.21	20231113	0.00	N	240600	500	31 억		67655	N	N	0	N	00	N
109	20231113	130939	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	13370	-1270	5	-8.67	3832957230	276329	78.89	14740	14750	13280	19030	10250	14640	13870.72	1.08	0	854	16253	15446	14993	14186	13733	15220	13960	31	4390	500	10240	10	1	6261485	837	59.16	3.84	12	4.41	226.00	3483.00	25450	20231102	-47.47	13280	20231113	0.68	25450	-47.47	20231102	13280	0.68	20231113	25450	-47.47	20231102	13280	0.68	20231113	0.00	N	240600	500	31 억		67655	N	N	0	N	00	N
110	20231113	120942	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	13500	-1140	5	-7.79	3381690780	242800	69.31	14740	14750	13500	19030	10250	14640	13927.60	1.08	0	1241	16253	15446	14993	14186	13733	15220	13960	31	4390	500	10240	10	1	6261485	845	59.73	3.88	12	3.88	226.00	3483.00	25450	20231102	-46.95	13500	20231113	0.00	25450	-46.95	20231102	13500	0.00	20231113	25450	-46.95	20231102	13500	0.00	20231113	0.00	N	240600	500	31 억		67655	N	N	0	N	00	N
111	20231113	110938	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	13640	-1000	5	-6.83	2975272410	212859	60.77	14740	14750	13570	19030	10250	14640	13977.36	1.08	0	891	16253	15446	14993	14186	13733	15220	13960	31	4390	500	10240	10	1	6261485	854	60.35	3.92	12	3.40	226.00	3483.00	25450	20231102	-46.40	13570	20231113	0.52	25450	-46.40	20231102	13570	0.52	20231113	25450	-46.40	20231102	13570	0.52	20231113	0.00	N	240600	500	31 억		67655	N	N	0	N	00	N
112	20231113	100935	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	13760	-880	5	-6.01	2227611770	158307	45.19	14740	14750	13700	19030	10250	14640	14071.12	1.08	0	-3330	16253	15446	14993	14186	13733	15220	13960	31	4390	500	10240	10	1	6261485	862	60.88	3.95	12	2.53	226.00	3483.00	25450	20231102	-45.93	13700	20231113	0.44	25450	-45.93	20231102	13700	0.44	20231113	25450	-45.93	20231102	13700	0.44	20231113	0.00	N	240600	500	31 억		67655	N	N	0	N	00	N
113	20231113	090944	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	14050	-590	5	-4.03	655358570	45399	12.96	14740	14750	14050	19030	10250	14640	14435.09	1.08	0	-7242	16253	15446	14993	14186	13733	15220	13960	31	4390	500	10240	10	1	6261485	880	62.17	4.03	12	0.73	226.00	3483.00	25450	20231102	-44.79	14050	20231113	0.00	25450	-44.79	20231102	14050	0.00	20231113	25450	-44.79	20231102	14050	0.00	20231113	0.00	N	240600	500	31 억		67655	N	N	0	N	00	N
114	20231110	160955	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	14640	-1460	5	-9.07	5131362090	342413	82.90	15550	15800	14540	20900	11270	16100	14987.08	0.71	0	25599	17486	16792	16396	15702	15306	16595	15505	31	4800	500	11270	10	1	6261485	917	64.78	4.20	12	5.47	226.00	3483.00	25450	20231102	-42.48	14540	20231110	0.69	25450	-42.48	20231102	14540	0.69	20231110	25450	-42.48	20231102	14540	0.69	20231110	0.00	N	240600	500	31 억		44630	N	N	0	N	00	N
115	20231110	150958	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	14660	-1440	5	-8.94	4919667610	327968	79.40	15550	15800	14540	20900	11270	16100	15000.37	0.71	0	24279	17486	16792	16396	15702	15306	16595	15505	31	4800	500	11270	10	1	6261485	918	64.87	4.21	12	5.24	226.00	3483.00	25450	20231102	-42.40	14540	20231110	0.83	25450	-42.40	20231102	14540	0.83	20231110	25450	-42.40	20231102	14540	0.83	20231110	0.00	N	240600	500	31 억		44630	N	N	0	N	00	N
116	20231110	140946	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	14720	-1380	5	-8.57	4254195260	282575	68.41	15550	15800	14620	20900	11270	16100	15055.02	0.71	0	21208	17486	16792	16396	15702	15306	16595	15505	31	4800	500	11270	10	1	6261485	922	65.13	4.23	12	4.51	226.00	3483.00	25450	20231102	-42.16	14620	20231110	0.68	25450	-42.16	20231102	14620	0.68	20231110	25450	-42.16	20231102	14620	0.68	20231110	0.00	N	240600	500	31 억		44630	N	N	0	N	00	N
117	20231110	130947	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	14950	-1150	5	-7.14	3540347470	234234	56.71	15550	15800	14890	20900	11270	16100	15114.48	0.71	0	15289	17486	16792	16396	15702	15306	16595	15505	31	4800	500	11270	10	1	6261485	936	66.15	4.29	12	3.74	226.00	3483.00	25450	20231102	-41.26	14890	20231110	0.40	25450	-41.26	20231102	14890	0.40	20231110	25450	-41.26	20231102	14890	0.40	20231110	0.00	N	240600	500	31 억		44630	N	N	0	N	00	N
118	20231110	120953	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	15030	-1070	5	-6.65	3109840370	205409	49.73	15550	15800	14910	20900	11270	16100	15139.64	0.71	0	14945	17486	16792	16396	15702	15306	16595	15505	31	4800	500	11270	10	1	6261485	941	66.50	4.32	12	3.28	226.00	3483.00	25450	20231102	-40.94	14910	20231110	0.80	25450	-40.94	20231102	14910	0.80	20231110	25450	-40.94	20231102	14910	0.80	20231110	0.00	N	240600	500	31 억		44630	N	N	0	N	00	N
119	20231110	110937	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	15080	-1020	5	-6.34	2779239320	183395	44.40	15550	15800	14910	20900	11270	16100	15154.27	0.71	0	14192	17486	16792	16396	15702	15306	16595	15505	31	4800	500	11270	10	1	6261485	944	66.73	4.33	12	2.93	226.00	3483.00	25450	20231102	-40.75	14910	20231110	1.14	25450	-40.75	20231102	14910	1.14	20231110	25450	-40.75	20231102	14910	1.14	20231110	0.00	N	240600	500	31 억		44630	N	N	0	N	00	N
120	20231110	100947	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	15080	-1020	5	-6.34	2273720650	149958	36.31	15550	15800	14910	20900	11270	16100	15162.24	0.71	0	11486	17486	16792	16396	15702	15306	16595	15505	31	4800	500	11270	10	1	6261485	944	66.73	4.33	12	2.39	226.00	3483.00	25450	20231102	-40.75	14910	20231110	1.14	25450	-40.75	20231102	14910	1.14	20231110	25450	-40.75	20231102	14910	1.14	20231110	0.00	N	240600	500	31 억		44630	N	N	0	N	00	N
121	20231110	090931	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	15360	-740	5	-4.60	510218920	32972	7.98	15550	15800	15300	20900	11270	16100	15473.87	0.71	0	-1527	17486	16792	16396	15702	15306	16595	15505	31	4800	500	11270	10	1	6261485	962	67.96	4.41	12	0.53	226.00	3483.00	25450	20231102	-39.65	15300	20231110	0.39	25450	-39.65	20231102	15300	0.39	20231110	25450	-39.65	20231102	15300	0.39	20231110	0.00	N	240600	500	31 억		44630	N	N	0	N	00	N
122	20231109	160925	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	16100	-1080	5	-6.29	6492783340	397268	46.94	16860	17090	16000	22300	12030	17180	16343.14	0.31	0	26368	19713	18446	17813	16546	15913	18130	16230	31	5120	500	12020	10	1	6261485	1008	71.24	4.62	12	6.34	226.00	3483.00	25450	20231102	-36.74	16000	20231109	0.62	25450	-36.74	20231102	16000	0.62	20231109	25450	-36.74	20231102	16000	0.62	20231109	0.00	N	240600	500	31 억		19331	N	N	0	N	00	N
123	20231109	150924	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	16100	-1080	5	-6.29	6186243940	378230	44.69	16860	17090	16000	22300	12030	17180	16353.35	0.31	0	25608	19713	18446	17813	16546	15913	18130	16230	31	5120	500	12020	10	1	6261485	1008	71.24	4.62	12	6.04	226.00	3483.00	25450	20231102	-36.74	16000	20231109	0.62	25450	-36.74	20231102	16000	0.62	20231109	25450	-36.74	20231102	16000	0.62	20231109	0.00	N	240600	500	31 억		19331	N	N	0	N	00	N
124	20231109	140920	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	16160	-1020	5	-5.94	5319488550	324397	38.33	16860	17090	16110	22300	12030	17180	16395.40	0.31	0	22671	19713	18446	17813	16546	15913	18130	16230	31	5120	500	12020	10	1	6261485	1012	71.50	4.64	12	5.18	226.00	3483.00	25450	20231102	-36.50	16110	20231109	0.31	25450	-36.50	20231102	16110	0.31	20231109	25450	-36.50	20231102	16110	0.31	20231109	0.00	N	240600	500	31 억		19331	N	N	0	N	00	N
125	20231109	130923	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	16270	-910	5	-5.30	4729841400	288045	34.03	16860	17090	16190	22300	12030	17180	16417.56	0.31	0	25392	19713	18446	17813	16546	15913	18130	16230	31	5120	500	12020	10	1	6261485	1019	71.99	4.67	12	4.60	226.00	3483.00	25450	20231102	-36.07	16190	20231109	0.49	25450	-36.07	20231102	16190	0.49	20231109	25450	-36.07	20231102	16190	0.49	20231109	0.00	N	240600	500	31 억		19331	N	N	0	N	00	N
126	20231109	120928	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	16480	-700	5	-4.07	4408728630	268354	31.71	16860	17090	16190	22300	12030	17180	16425.66	0.31	0	27320	19713	18446	17813	16546	15913	18130	16230	31	5120	500	12020	10	1	6261485	1032	72.92	4.73	12	4.29	226.00	3483.00	25450	20231102	-35.25	16190	20231109	1.79	25450	-35.25	20231102	16190	1.79	20231109	25450	-35.25	20231102	16190	1.79	20231109	0.00	N	240600	500	31 억		19331	N	N	0	N	00	N
127	20231109	110923	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	16600	-580	5	-3.38	4180891050	254547	30.07	16860	17090	16190	22300	12030	17180	16421.52	0.31	0	25802	19713	18446	17813	16546	15913	18130	16230	31	5120	500	12020	10	1	6261485	1039	73.45	4.77	12	4.07	226.00	3483.00	25450	20231102	-34.77	16190	20231109	2.53	25450	-34.77	20231102	16190	2.53	20231109	25450	-34.77	20231102	16190	2.53	20231109	0.00	N	240600	500	31 억		19331	N	N	0	N	00	N
128	20231109	100918	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	16240	-940	5	-5.47	3541239010	215772	25.49	16860	17090	16190	22300	12030	17180	16407.98	0.31	0	15967	19713	18446	17813	16546	15913	18130	16230	31	5120	500	12020	10	1	6261485	1017	71.86	4.66	12	3.45	226.00	3483.00	25450	20231102	-36.19	16190	20231109	0.31	25450	-36.19	20231102	16190	0.31	20231109	25450	-36.19	20231102	16190	0.31	20231109	0.00	N	240600	500	31 억		19331	N	N	0	N	00	N
129	20231109	090925	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	16500	-680	5	-3.96	853573810	50807	6.00	16860	17090	16500	22300	12030	17180	16791.85	0.31	0	2551	19713	18446	17813	16546	15913	18130	16230	31	5120	500	12020	10	1	6261485	1033	73.01	4.74	12	0.81	226.00	3483.00	25450	20231102	-35.17	16500	20231109	0.00	25450	-35.17	20231102	16500	0.00	20231109	25450	-35.17	20231102	16500	0.00	20231109	0.00	N	240600	500	31 억		19331	N	N	0	N	00	N
130	20231108	160917	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	17180	-1910	5	-10.01	14831515890	823100	64.80	18530	19080	17180	24800	13370	19090	18022.56	0.28	0	2381	22170	20630	19860	18320	17550	20245	17935	31	5710	500	13360	10	1	6261485	1076	76.02	4.93	12	13.15	226.00	3483.00	25450	20231102	-32.50	17180	20231108	0.00	25450	-32.50	20231102	17180	0.00	20231108	25450	-32.50	20231102	17180	0.00	20231108	0.00	N	240600	500	31 억		17345	N	N	0	N	00	N
131	20231108	150922	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	17370	-1720	5	-9.01	14004628950	775244	61.03	18530	19080	17350	24800	13370	19090	18064.11	0.28	0	-1128	22170	20630	19860	18320	17550	20245	17935	31	5710	500	13360	10	1	6261485	1088	76.86	4.99	12	12.38	226.00	3483.00	25450	20231102	-31.75	17350	20231108	0.12	25450	-31.75	20231102	17350	0.12	20231108	25450	-31.75	20231102	17350	0.12	20231108	0.00	N	240600	500	31 억		17345	N	N	0	N	00	N
132	20231108	140916	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	17620	-1470	5	-7.70	12145149040	669162	52.68	18530	19080	17580	24800	13370	19090	18149.06	0.28	0	142	22170	20630	19860	18320	17550	20245	17935	31	5710	500	13360	10	1	6261485	1103	77.96	5.06	12	10.69	226.00	3483.00	25450	20231102	-30.77	17580	20231108	0.23	25450	-30.77	20231102	17580	0.23	20231108	25450	-30.77	20231102	17580	0.23	20231108	0.00	N	240600	500	31 억		17345	N	N	0	N	00	N
133	20231108	130914	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	17990	-1100	5	-5.76	11065733230	608336	47.89	18530	19080	17600	24800	13370	19090	18189.40	0.28	0	-526	22170	20630	19860	18320	17550	20245	17935	31	5710	500	13360	10	1	6261485	1126	79.60	5.17	12	9.72	226.00	3483.00	25450	20231102	-29.31	17600	20231108	2.22	25450	-29.31	20231102	17600	2.22	20231108	25450	-29.31	20231102	17600	2.22	20231108	0.00	N	240600	500	31 억		17345	N	N	0	N	00	N
134	20231108	120910	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	17910	-1180	5	-6.18	10539110270	579111	45.59	18530	19080	17600	24800	13370	19090	18197.97	0.28	0	-1056	22170	20630	19860	18320	17550	20245	17935	31	5710	500	13360	10	1	6261485	1121	79.25	5.14	12	9.25	226.00	3483.00	25450	20231102	-29.63	17600	20231108	1.76	25450	-29.63	20231102	17600	1.76	20231108	25450	-29.63	20231102	17600	1.76	20231108	0.00	N	240600	500	31 억		17345	N	N	0	N	00	N
135	20231108	110917	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	18150	-940	5	-4.92	9660292000	530522	41.76	18530	19080	17600	24800	13370	19090	18208.17	0.28	0	4202	22170	20630	19860	18320	17550	20245	17935	31	5710	500	13360	10	1	6261485	1136	80.31	5.21	12	8.47	226.00	3483.00	25450	20231102	-28.68	17600	20231108	3.12	25450	-28.68	20231102	17600	3.12	20231108	25450	-28.68	20231102	17600	3.12	20231108	0.00	N	240600	500	31 억		17345	N	N	0	N	00	N
136	20231108	100916	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	17710	-1380	5	-7.23	6640045210	362391	28.53	18530	19080	17600	24800	13370	19090	18321.78	0.28	0	9243	22170	20630	19860	18320	17550	20245	17935	31	5710	500	13360	10	1	6261485	1109	78.36	5.08	12	5.79	226.00	3483.00	25450	20231102	-30.41	17600	20231108	0.62	25450	-30.41	20231102	17600	0.62	20231108	25450	-30.41	20231102	17600	0.62	20231108	0.00	N	240600	500	31 억		17345	N	N	0	N	00	N
137	20231108	090913	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	18900	-190	5	-1.00	1630743810	87056	6.85	18530	19080	18500	24800	13370	19090	18729.98	0.28	0	2466	22170	20630	19860	18320	17550	20245	17935	31	5710	500	13360	10	1	6261485	1183	83.63	5.43	12	1.39	226.00	3483.00	25450	20231102	-25.74	18500	20231108	2.16	25450	-25.74	20231102	18500	2.16	20231108	25450	-25.74	20231102	18500	2.16	20231108	0.00	N	240600	500	31 억		17345	N	N	0	N	00	N
138	20231107	160915	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	19090	-3110	5	-14.01	24442610340	1228012	17.65	21200	21400	19090	28850	15550	22200	19904.92	0.64	0	-17185	26066	24132	21466	19532	16866	25100	20500	31	6650	500	15540	10	1	6261485	1195	84.47	5.48	12	19.61	226.00	3483.00	25450	20231102	-24.99	18800	20231106	1.54	25450	-24.99	20231102	18800	1.54	20231106	25450	-24.99	20231102	18800	1.54	20231106	0.00	N	240600	500	31 억		39891	N	N	0	N	00	N
139	20231107	150918	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	19290	-2910	5	-13.11	23530374230	1180385	16.96	21200	21400	19110	28850	15550	22200	19933.83	0.64	0	-18050	26066	24132	21466	19532	16866	25100	20500	31	6650	500	15540	10	1	6261485	1208	85.35	5.54	12	18.85	226.00	3483.00	25450	20231102	-24.20	18800	20231106	2.61	25450	-24.20	20231102	18800	2.61	20231106	25450	-24.20	20231102	18800	2.61	20231106	0.00	N	240600	500	31 억		39891	N	N	0	N	00	N
140	20231107	140919	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	19320	-2880	5	-12.97	22253713230	1114257	16.01	21200	21400	19120	28850	15550	22200	19971.10	0.64	0	-16835	26066	24132	21466	19532	16866	25100	20500	31	6650	500	15540	10	1	6261485	1210	85.49	5.55	12	17.80	226.00	3483.00	25450	20231102	-24.09	18800	20231106	2.77	25450	-24.09	20231102	18800	2.77	20231106	25450	-24.09	20231102	18800	2.77	20231106	0.00	N	240600	500	31 억		39891	N	N	0	N	00	N
141	20231107	130918	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	19330	-2870	5	-12.93	21008878750	1049704	15.09	21200	21400	19160	28850	15550	22200	20013.38	0.64	0	-17699	26066	24132	21466	19532	16866	25100	20500	31	6650	500	15540	10	1	6261485	1210	85.53	5.55	12	16.76	226.00	3483.00	25450	20231102	-24.05	18800	20231106	2.82	25450	-24.05	20231102	18800	2.82	20231106	25450	-24.05	20231102	18800	2.82	20231106	0.00	N	240600	500	31 억		39891	N	N	0	N	00	N
142	20231107	120914	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	19350	-2850	5	-12.84	19765126640	985326	14.16	21200	21400	19270	28850	15550	22200	20058.73	0.64	0	-19402	26066	24132	21466	19532	16866	25100	20500	31	6650	500	15540	10	1	6261485	1212	85.62	5.56	12	15.74	226.00	3483.00	25450	20231102	-23.97	18800	20231106	2.93	25450	-23.97	20231102	18800	2.93	20231106	25450	-23.97	20231102	18800	2.93	20231106	0.00	N	240600	500	31 억		39891	N	N	0	N	00	N
143	20231107	110913	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	19550	-2650	5	-11.94	18111729570	900364	12.94	21200	21400	19410	28850	15550	22200	20115.21	0.64	0	-16887	26066	24132	21466	19532	16866	25100	20500	31	6650	500	15540	10	1	6261485	1224	86.50	5.61	12	14.38	226.00	3483.00	25450	20231102	-23.18	18800	20231106	3.99	25450	-23.18	20231102	18800	3.99	20231106	25450	-23.18	20231102	18800	3.99	20231106	0.00	N	240600	500	31 억		39891	N	N	0	N	00	N
144	20231107	100926	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	19650	-2550	5	-11.49	15314595870	758850	10.91	21200	21400	19410	28850	15550	22200	20180.40	0.64	0	-18706	26066	24132	21466	19532	16866	25100	20500	31	6650	500	15540	10	1	6261485	1230	86.95	5.64	12	12.12	226.00	3483.00	25450	20231102	-22.79	18800	20231106	4.52	25450	-22.79	20231102	18800	4.52	20231106	25450	-22.79	20231102	18800	4.52	20231106	0.00	N	240600	500	31 억		39891	N	N	0	N	00	N
145	20231107	090901	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	20200	-2000	5	-9.01	6649325700	323504	4.65	21200	21400	19980	28850	15550	22200	20552.31	0.64	0	15283	26066	24132	21466	19532	16866	25100	20500	31	6650	500	15540	50	1	6261485	1265	89.38	5.80	12	5.17	226.00	3483.00	25450	20231102	-20.63	18800	20231106	7.45	25450	-20.63	20231102	18800	7.45	20231106	25450	-20.63	20231102	18800	7.45	20231106	0.00	N	240600	500	31 억		39891	N	N	0	N	00	N
146	20231106	160854	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	22200	2530	2	12.86	147360629970	6840488	392.58	20000	23400	18800	25550	13770	19670	21542.62	0.24	0	26088	22890	21280	20390	18780	17890	20835	18335	31	5880	500	13760	50	1	6261485	1390	0.00	0.00	12	109.25	0.00	0.00	25450	20231102	-12.77	18800	20231106	18.09	25450	-12.77	20231102	18800	18.09	20231106	25450	-12.77	20231102	18800	18.09	20231106	0.00	N	240600	500	31 억		15263	N	N	0	N	00	N
147	20231106	150859	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	21900	2230	2	11.34	141214519070	6563312	376.68	20000	23400	18800	25550	13770	19670	21516.78	0.24	0	15232	22890	21280	20390	18780	17890	20835	18335	31	5880	500	13760	50	1	6261485	1371	0.00	0.00	12	104.82	0.00	0.00	25450	20231102	-13.95	18800	20231106	16.49	25450	-13.95	20231102	18800	16.49	20231106	25450	-13.95	20231102	18800	16.49	20231106	0.00	N	240600	500	31 억		15263	N	N	0	N	00	N
148	20231106	140855	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	21650	1980	2	10.07	89210207070	4243963	243.57	20000	22600	18800	25550	13770	19670	21021.67	0.24	0	3898	22890	21280	20390	18780	17890	20835	18335	31	5880	500	13760	50	1	6261485	1356	0.00	0.00	12	67.78	0.00	0.00	25450	20231102	-14.93	18800	20231106	15.16	25450	-14.93	20231102	18800	15.16	20231106	25450	-14.93	20231102	18800	15.16	20231106	0.00	N	240600	500	31 억		15263	N	N	0	N	00	N
149	20231106	130903	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	20500	830	2	4.22	73158846120	3486624	200.10	20000	22600	18800	25550	13770	19670	20984.10	0.24	0	-63	22890	21280	20390	18780	17890	20835	18335	31	5880	500	13760	50	1	6261485	1284	0.00	0.00	12	55.68	0.00	0.00	25450	20231102	-19.45	18800	20231106	9.04	25450	-19.45	20231102	18800	9.04	20231106	25450	-19.45	20231102	18800	9.04	20231106	0.00	N	240600	500	31 억		15263	N	N	0	N	00	N
150	20231106	120900	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	20400	730	2	3.71	67422742620	3203128	183.83	20000	22600	18800	25550	13770	19670	21050.62	0.24	0	296	22890	21280	20390	18780	17890	20835	18335	31	5880	500	13760	50	1	6261485	1277	0.00	0.00	12	51.16	0.00	0.00	25450	20231102	-19.84	18800	20231106	8.51	25450	-19.84	20231102	18800	8.51	20231106	25450	-19.84	20231102	18800	8.51	20231106	0.00	N	240600	500	31 억		15263	N	N	0	N	00	N
151	20231106	110859	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	22100	2430	2	12.35	46403125570	2224144	127.65	20000	22450	18800	25550	13770	19670	20865.34	0.24	0	1815	22890	21280	20390	18780	17890	20835	18335	31	5880	500	13760	50	1	6261485	1384	0.00	0.00	12	35.52	0.00	0.00	25450	20231102	-13.16	18800	20231106	17.55	25450	-13.16	20231102	18800	17.55	20231106	25450	-13.16	20231102	18800	17.55	20231106	0.00	N	240600	500	31 억		15263	N	N	0	N	00	N
152	20231106	100834	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	19980	310	2	1.58	9584177650	492183	28.25	20000	20200	18800	25550	13770	19670	19471.31	0.24	0	1536	22890	21280	20390	18780	17890	20835	18335	31	5880	500	13760	10	1	6261485	1251	0.00	0.00	12	7.86	0.00	0.00	25450	20231102	-21.49	18800	20231106	6.28	25450	-21.49	20231102	18800	6.28	20231106	25450	-21.49	20231102	18800	6.28	20231106	0.00	N	240600	500	31 억		15263	N	N	0	N	00	N
153	20231106	090858	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	19240	-430	5	-2.19	2819103290	142993	8.21	20000	20050	19070	25550	13770	19670	19716.16	0.24	0	7655	22890	21280	20390	18780	17890	20835	18335	31	5880	500	13760	10	1	6261485	1205	0.00	0.00	12	2.28	0.00	0.00	25450	20231102	-24.40	19070	20231106	0.89	25450	-24.40	20231102	19070	0.89	20231106	25450	-24.40	20231102	19070	0.89	20231106	0.00	N	240600	500	31 억		15263	N	N	0	N	00	N