KissMeData/365330/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	161254	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3435	-130	5	-3.65	4624196180	1304914	39.98	3550	3680	3425	4630	2500	3565	3544.47	0.27	0	-2786	4035	3800	3665	3430	3295	3732	3362	153	1065	500	2490	5	1	30610000	1051	13.58	3.60	12	4.26	253.00	954.00	6150	20231116	-44.15	2575	20231113	33.40	6150	-44.15	20231116	2575	33.40	20231113	6150	-44.15	20231116	2575	33.40	20231113	0.00	N	365330	500	153 억		83072	N	N	0	N	00	N
3	20231130	151252	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3450	-115	5	-3.23	4347594985	1224566	37.52	3550	3680	3425	4630	2500	3565	3550.30	0.27	0	-2427	4035	3800	3665	3430	3295	3732	3362	153	1065	500	2490	5	1	30610000	1056	13.64	3.62	12	4.00	253.00	954.00	6150	20231116	-43.90	2575	20231113	33.98	6150	-43.90	20231116	2575	33.98	20231113	6150	-43.90	20231116	2575	33.98	20231113	0.00	N	365330	500	153 억		83072	N	N	0	N	00	N
4	20231130	141249	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3500	-65	5	-1.82	3692881455	1035266	31.72	3550	3680	3470	4630	2500	3565	3567.09	0.27	0	-5205	4035	3800	3665	3430	3295	3732	3362	153	1065	500	2490	5	1	30610000	1071	13.83	3.67	12	3.38	253.00	954.00	6150	20231116	-43.09	2575	20231113	35.92	6150	-43.09	20231116	2575	35.92	20231113	6150	-43.09	20231116	2575	35.92	20231113	0.00	N	365330	500	153 억		83072	N	N	0	N	00	N
5	20231130	131249	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3560	-5	5	-0.14	2972923605	829766	25.42	3550	3680	3500	4630	2500	3565	3582.87	0.27	0	-4281	4035	3800	3665	3430	3295	3732	3362	153	1065	500	2490	5	1	30610000	1090	14.07	3.73	12	2.71	253.00	954.00	6150	20231116	-42.11	2575	20231113	38.25	6150	-42.11	20231116	2575	38.25	20231113	6150	-42.11	20231116	2575	38.25	20231113	0.00	N	365330	500	153 억		83072	N	N	0	N	00	N
6	20231130	121303	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3575	10	2	0.28	2597453445	724038	22.18	3550	3680	3500	4630	2500	3565	3587.49	0.27	0	-2717	4035	3800	3665	3430	3295	3732	3362	153	1065	500	2490	5	1	30610000	1094	14.13	3.75	12	2.37	253.00	954.00	6150	20231116	-41.87	2575	20231113	38.83	6150	-41.87	20231116	2575	38.83	20231113	6150	-41.87	20231116	2575	38.83	20231113	0.00	N	365330	500	153 억		83072	N	N	0	N	00	N
7	20231130	111257	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3580	15	2	0.42	2245947525	625916	19.18	3550	3680	3500	4630	2500	3565	3588.30	0.27	0	1475	4035	3800	3665	3430	3295	3732	3362	153	1065	500	2490	5	1	30610000	1096	14.15	3.75	12	2.04	253.00	954.00	6150	20231116	-41.79	2575	20231113	39.03	6150	-41.79	20231116	2575	39.03	20231113	6150	-41.79	20231116	2575	39.03	20231113	0.00	N	365330	500	153 억		83072	N	N	0	N	00	N
8	20231130	101250	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3570	5	2	0.14	987201885	277173	8.49	3550	3600	3500	4630	2500	3565	3561.67	0.27	0	-7126	4035	3800	3665	3430	3295	3732	3362	153	1065	500	2490	5	1	30610000	1093	14.11	3.74	12	0.91	253.00	954.00	6150	20231116	-41.95	2575	20231113	38.64	6150	-41.95	20231116	2575	38.64	20231113	6150	-41.95	20231116	2575	38.64	20231113	0.00	N	365330	500	153 억		83072	N	N	0	N	00	N
9	20231130	091250	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3555	-10	5	-0.28	353218395	99774	3.06	3550	3575	3500	4630	2500	3565	3539.92	0.27	0	-6893	4035	3800	3665	3430	3295	3732	3362	153	1065	500	2490	5	1	30610000	1088	14.05	3.73	12	0.33	253.00	954.00	6150	20231116	-42.20	2575	20231113	38.06	6150	-42.20	20231116	2575	38.06	20231113	6150	-42.20	20231116	2575	38.06	20231113	0.00	N	365330	500	153 억		83072	N	N	0	N	00	N
10	20231129	161243	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3565	-15	5	-0.42	11784683690	3203317	166.14	3620	3900	3530	4650	2510	3580	3679.01	0.58	0	-90033	4116	3847	3711	3442	3306	3780	3375	153	1070	500	2500	5	1	30610000	1091	14.09	3.74	12	10.46	253.00	954.00	6150	20231116	-42.03	2575	20231113	38.45	6150	-42.03	20231116	2575	38.45	20231113	6150	-42.03	20231116	2575	38.45	20231113	0.00	N	365330	500	153 억		177797	N	N	0	N	00	N
11	20231129	151255	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3560	-20	5	-0.56	11595171515	3149995	163.38	3620	3900	3530	4650	2510	3580	3681.05	0.58	0	-86392	4116	3847	3711	3442	3306	3780	3375	153	1070	500	2500	5	1	30610000	1090	14.07	3.73	12	10.29	253.00	954.00	6150	20231116	-42.11	2575	20231113	38.25	6150	-42.11	20231116	2575	38.25	20231113	6150	-42.11	20231116	2575	38.25	20231113	0.00	N	365330	500	153 억		177797	N	N	0	N	00	N
12	20231129	141247	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3600	20	2	0.56	10763524095	2917068	151.30	3620	3900	3530	4650	2510	3580	3689.88	0.58	0	-78395	4116	3847	3711	3442	3306	3780	3375	153	1070	500	2500	5	1	30610000	1102	14.23	3.77	12	9.53	253.00	954.00	6150	20231116	-41.46	2575	20231113	39.81	6150	-41.46	20231116	2575	39.81	20231113	6150	-41.46	20231116	2575	39.81	20231113	0.00	N	365330	500	153 억		177797	N	N	0	N	00	N
13	20231129	131249	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3595	15	2	0.42	10075517600	2726247	141.40	3620	3900	3530	4650	2510	3580	3695.79	0.58	0	-73384	4116	3847	3711	3442	3306	3780	3375	153	1070	500	2500	5	1	30610000	1100	14.21	3.77	12	8.91	253.00	954.00	6150	20231116	-41.54	2575	20231113	39.61	6150	-41.54	20231116	2575	39.61	20231113	6150	-41.54	20231116	2575	39.61	20231113	0.00	N	365330	500	153 억		177797	N	N	0	N	00	N
14	20231129	121250	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3575	-5	5	-0.14	4444488620	1223625	63.47	3620	3795	3530	4650	2510	3580	3632.27	0.58	0	-122329	4116	3847	3711	3442	3306	3780	3375	153	1070	500	2500	5	1	30610000	1094	14.13	3.75	12	4.00	253.00	954.00	6150	20231116	-41.87	2575	20231113	38.83	6150	-41.87	20231116	2575	38.83	20231113	6150	-41.87	20231116	2575	38.83	20231113	0.00	N	365330	500	153 억		177797	N	N	0	N	00	N
15	20231129	111251	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3575	-5	5	-0.14	4194837550	1153850	59.85	3620	3795	3530	4650	2510	3580	3635.56	0.58	0	-114848	4116	3847	3711	3442	3306	3780	3375	153	1070	500	2500	5	1	30610000	1094	14.13	3.75	12	3.77	253.00	954.00	6150	20231116	-41.87	2575	20231113	38.83	6150	-41.87	20231116	2575	38.83	20231113	6150	-41.87	20231116	2575	38.83	20231113	0.00	N	365330	500	153 억		177797	N	N	0	N	00	N
16	20231129	101247	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3570	-10	5	-0.28	3656240715	1003348	52.04	3620	3795	3530	4650	2510	3580	3644.11	0.58	0	-94700	4116	3847	3711	3442	3306	3780	3375	153	1070	500	2500	5	1	30610000	1093	14.11	3.74	12	3.28	253.00	954.00	6150	20231116	-41.95	2575	20231113	38.64	6150	-41.95	20231116	2575	38.64	20231113	6150	-41.95	20231116	2575	38.64	20231113	0.00	N	365330	500	153 억		177797	N	N	0	N	00	N
17	20231129	091242	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3560	-20	5	-0.56	715616805	199084	10.33	3620	3635	3530	4650	2510	3580	3594.62	0.58	0	-3069	4116	3847	3711	3442	3306	3780	3375	153	1070	500	2500	5	1	30610000	1090	14.07	3.73	12	0.65	253.00	954.00	6150	20231116	-42.11	2575	20231113	38.25	6150	-42.11	20231116	2575	38.25	20231113	6150	-42.11	20231116	2575	38.25	20231113	0.00	N	365330	500	153 억		177797	N	N	0	N	00	N
18	20231128	161242	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3580	-370	5	-9.37	6853655285	1840529	76.84	3975	3980	3575	5130	2765	3950	3724.37	0.23	0	111545	4496	4222	4071	3797	3646	4147	3722	153	1180	500	2760	5	1	30610000	1096	14.15	3.75	12	6.01	253.00	954.00	6150	20231116	-41.79	2575	20231113	39.03	6150	-41.79	20231116	2575	39.03	20231113	6150	-41.79	20231116	2575	39.03	20231113	0.00	N	365330	500	153 억		71047	N	N	0	N	00	N
19	20231128	151117	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3595	-355	5	-8.99	6435931665	1724131	71.98	3975	3980	3575	5130	2765	3950	3732.72	0.23	0	107204	4496	4222	4071	3797	3646	4147	3722	153	1180	500	2760	5	1	30610000	1100	14.21	3.77	12	5.63	253.00	954.00	6150	20231116	-41.54	2575	20231113	39.61	6150	-41.54	20231116	2575	39.61	20231113	6150	-41.54	20231116	2575	39.61	20231113	0.00	N	365330	500	153 억		71047	N	N	0	N	00	N
20	20231128	141239	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3625	-325	5	-8.23	5359335990	1425265	59.51	3975	3980	3610	5130	2765	3950	3760.10	0.23	0	41802	4496	4222	4071	3797	3646	4147	3722	153	1180	500	2760	5	1	30610000	1110	14.33	3.80	12	4.66	253.00	954.00	6150	20231116	-41.06	2575	20231113	40.78	6150	-41.06	20231116	2575	40.78	20231113	6150	-41.06	20231116	2575	40.78	20231113	0.00	N	365330	500	153 억		71047	N	N	0	N	00	N
21	20231128	131234	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3670	-280	5	-7.09	4558399795	1205395	50.33	3975	3980	3665	5130	2765	3950	3781.52	0.23	0	25454	4496	4222	4071	3797	3646	4147	3722	153	1180	500	2760	5	1	30610000	1123	14.51	3.85	12	3.94	253.00	954.00	6150	20231116	-40.33	2575	20231113	42.52	6150	-40.33	20231116	2575	42.52	20231113	6150	-40.33	20231116	2575	42.52	20231113	0.00	N	365330	500	153 억		71047	N	N	0	N	00	N
22	20231128	121241	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3720	-230	5	-5.82	3762109035	989787	41.32	3975	3980	3710	5130	2765	3950	3800.77	0.23	0	28303	4496	4222	4071	3797	3646	4147	3722	153	1180	500	2760	5	1	30610000	1139	14.70	3.90	12	3.23	253.00	954.00	6150	20231116	-39.51	2575	20231113	44.47	6150	-39.51	20231116	2575	44.47	20231113	6150	-39.51	20231116	2575	44.47	20231113	0.00	N	365330	500	153 억		71047	N	N	0	N	00	N
23	20231128	111242	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3745	-205	5	-5.19	3315770910	869960	36.32	3975	3980	3710	5130	2765	3950	3811.24	0.23	0	30364	4496	4222	4071	3797	3646	4147	3722	153	1180	500	2760	5	1	30610000	1146	14.80	3.93	12	2.84	253.00	954.00	6150	20231116	-39.11	2575	20231113	45.44	6150	-39.11	20231116	2575	45.44	20231113	6150	-39.11	20231116	2575	45.44	20231113	0.00	N	365330	500	153 억		71047	N	N	0	N	00	N
24	20231128	101236	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3750	-200	5	-5.06	2724669045	712952	29.77	3975	3980	3710	5130	2765	3950	3821.48	0.23	0	26418	4496	4222	4071	3797	3646	4147	3722	153	1180	500	2760	5	1	30610000	1148	14.82	3.93	12	2.33	253.00	954.00	6150	20231116	-39.02	2575	20231113	45.63	6150	-39.02	20231116	2575	45.63	20231113	6150	-39.02	20231116	2575	45.63	20231113	0.00	N	365330	500	153 억		71047	N	N	0	N	00	N
25	20231128	091237	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3885	-65	5	-1.65	655943885	167829	7.01	3975	3980	3855	5130	2765	3950	3908.14	0.23	0	-1187	4496	4222	4071	3797	3646	4147	3722	153	1180	500	2760	5	1	30610000	1189	15.36	4.07	12	0.55	253.00	954.00	6150	20231116	-36.83	2575	20231113	50.87	6150	-36.83	20231116	2575	50.87	20231113	6150	-36.83	20231116	2575	50.87	20231113	0.00	N	365330	500	153 억		71047	N	N	0	N	00	N
26	20231127	161228	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3950	-335	5	-7.82	9404492655	2305025	72.10	4270	4345	3920	5570	3000	4285	4080.38	0.18	0	33099	4668	4476	4358	4166	4048	4572	4262	153	1285	500	2990	5	1	30610000	1209	15.61	4.14	12	7.53	253.00	954.00	6150	20231116	-35.77	2575	20231113	53.40	6150	-35.77	20231116	2575	53.40	20231113	6150	-35.77	20231116	2575	53.40	20231113	0.00	N	365330	500	153 억		53958	N	N	0	N	00	N
27	20231127	151241	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4005	-280	5	-6.53	8498875875	2076489	64.95	4270	4345	4000	5570	3000	4285	4092.80	0.18	0	38594	4668	4476	4358	4166	4048	4572	4262	153	1285	500	2990	5	1	30610000	1226	15.83	4.20	12	6.78	253.00	954.00	6150	20231116	-34.88	2575	20231113	55.53	6150	-34.88	20231116	2575	55.53	20231113	6150	-34.88	20231116	2575	55.53	20231113	0.00	N	365330	500	153 억		53958	N	N	0	N	00	N
28	20231127	141238	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4055	-230	5	-5.37	7352583575	1791714	56.04	4270	4345	4030	5570	3000	4285	4103.54	0.18	0	39515	4668	4476	4358	4166	4048	4572	4262	153	1285	500	2990	5	1	30610000	1241	16.03	4.25	12	5.85	253.00	954.00	6150	20231116	-34.07	2575	20231113	57.48	6150	-34.07	20231116	2575	57.48	20231113	6150	-34.07	20231116	2575	57.48	20231113	0.00	N	365330	500	153 억		53958	N	N	0	N	00	N
29	20231127	131241	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4035	-250	5	-5.83	6639369305	1615505	50.53	4270	4345	4030	5570	3000	4285	4109.66	0.18	0	52814	4668	4476	4358	4166	4048	4572	4262	153	1285	500	2990	5	1	30610000	1235	15.95	4.23	12	5.28	253.00	954.00	6150	20231116	-34.39	2575	20231113	56.70	6150	-34.39	20231116	2575	56.70	20231113	6150	-34.39	20231116	2575	56.70	20231113	0.00	N	365330	500	153 억		53958	N	N	0	N	00	N
30	20231127	121247	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4065	-220	5	-5.13	5721998970	1389165	43.45	4270	4345	4030	5570	3000	4285	4118.88	0.18	0	51540	4668	4476	4358	4166	4048	4572	4262	153	1285	500	2990	5	1	30610000	1244	16.07	4.26	12	4.54	253.00	954.00	6150	20231116	-33.90	2575	20231113	57.86	6150	-33.90	20231116	2575	57.86	20231113	6150	-33.90	20231116	2575	57.86	20231113	0.00	N	365330	500	153 억		53958	N	N	0	N	00	N
31	20231127	111226	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4105	-180	5	-4.20	4849708240	1175961	36.78	4270	4345	4030	5570	3000	4285	4123.88	0.18	0	56631	4668	4476	4358	4166	4048	4572	4262	153	1285	500	2990	5	1	30610000	1257	16.23	4.30	12	3.84	253.00	954.00	6150	20231116	-33.25	2575	20231113	59.42	6150	-33.25	20231116	2575	59.42	20231113	6150	-33.25	20231116	2575	59.42	20231113	0.00	N	365330	500	153 억		53958	N	N	0	N	00	N
32	20231127	101223	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4055	-230	5	-5.37	4047005735	979227	30.63	4270	4345	4030	5570	3000	4285	4132.68	0.18	0	59315	4668	4476	4358	4166	4048	4572	4262	153	1285	500	2990	5	1	30610000	1241	16.03	4.25	12	3.20	253.00	954.00	6150	20231116	-34.07	2575	20231113	57.48	6150	-34.07	20231116	2575	57.48	20231113	6150	-34.07	20231116	2575	57.48	20231113	0.00	N	365330	500	153 억		53958	N	N	0	N	00	N
33	20231127	091227	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4290	5	2	0.12	528329290	123379	3.86	4270	4315	4245	5570	3000	4285	4282.14	0.18	0	3907	4668	4476	4358	4166	4048	4572	4262	153	1285	500	2990	5	1	30610000	1313	16.96	4.50	12	0.40	253.00	954.00	6150	20231116	-30.24	2575	20231113	66.60	6150	-30.24	20231116	2575	66.60	20231113	6150	-30.24	20231116	2575	66.60	20231113	0.00	N	365330	500	153 억		53958	N	N	0	N	00	N
34	20231124	161220	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4285	0	3	0.00	13676357265	3121585	23.36	4270	4550	4240	5570	3000	4285	4381.44	0.33	0	-20816	5375	4830	4535	3990	3695	4682	3842	153	1285	500	2990	5	1	30610000	1312	16.94	4.49	12	10.20	253.00	954.00	6150	20231116	-30.33	2575	20231113	66.41	6150	-30.33	20231116	2575	66.41	20231113	6150	-30.33	20231116	2575	66.41	20231113	0.00	N	365330	500	153 억		100364	N	N	0	N	00	N
35	20231124	151228	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4300	15	2	0.35	13285892545	3030741	22.68	4270	4550	4240	5570	3000	4285	4383.87	0.33	0	-23568	5375	4830	4535	3990	3695	4682	3842	153	1285	500	2990	5	1	30610000	1316	17.00	4.51	12	9.90	253.00	954.00	6150	20231116	-30.08	2575	20231113	66.99	6150	-30.08	20231116	2575	66.99	20231113	6150	-30.08	20231116	2575	66.99	20231113	0.00	N	365330	500	153 억		100364	N	N	0	N	00	N
36	20231124	141225	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4380	95	2	2.22	11720950185	2669793	19.98	4270	4550	4240	5570	3000	4285	4390.40	0.33	0	-21630	5375	4830	4535	3990	3695	4682	3842	153	1285	500	2990	5	1	30610000	1341	17.31	4.59	12	8.72	253.00	954.00	6150	20231116	-28.78	2575	20231113	70.10	6150	-28.78	20231116	2575	70.10	20231113	6150	-28.78	20231116	2575	70.10	20231113	0.00	N	365330	500	153 억		100364	N	N	0	N	00	N
37	20231124	131222	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4360	75	2	1.75	10547426200	2402696	17.98	4270	4550	4240	5570	3000	4285	4390.04	0.33	0	-17361	5375	4830	4535	3990	3695	4682	3842	153	1285	500	2990	5	1	30610000	1335	17.23	4.57	12	7.85	253.00	954.00	6150	20231116	-29.11	2575	20231113	69.32	6150	-29.11	20231116	2575	69.32	20231113	6150	-29.11	20231116	2575	69.32	20231113	0.00	N	365330	500	153 억		100364	N	N	0	N	00	N
38	20231124	121230	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4380	95	2	2.22	9975943900	2271933	17.00	4270	4550	4240	5570	3000	4285	4391.18	0.33	0	-19825	5375	4830	4535	3990	3695	4682	3842	153	1285	500	2990	5	1	30610000	1341	17.31	4.59	12	7.42	253.00	954.00	6150	20231116	-28.78	2575	20231113	70.10	6150	-28.78	20231116	2575	70.10	20231113	6150	-28.78	20231116	2575	70.10	20231113	0.00	N	365330	500	153 억		100364	N	N	0	N	00	N
39	20231124	111226	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4510	225	2	5.25	7022009290	1605843	12.02	4270	4550	4240	5570	3000	4285	4373.05	0.33	0	22035	5375	4830	4535	3990	3695	4682	3842	153	1285	500	2990	5	1	30610000	1381	17.83	4.73	12	5.25	253.00	954.00	6150	20231116	-26.67	2575	20231113	75.15	6150	-26.67	20231116	2575	75.15	20231113	6150	-26.67	20231116	2575	75.15	20231113	0.00	N	365330	500	153 억		100364	N	N	0	N	00	N
40	20231124	101229	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4340	55	2	1.28	4939504935	1135066	8.49	4270	4485	4240	5570	3000	4285	4352.02	0.33	0	-22815	5375	4830	4535	3990	3695	4682	3842	153	1285	500	2990	5	1	30610000	1328	17.15	4.55	12	3.71	253.00	954.00	6150	20231116	-29.43	2575	20231113	68.54	6150	-29.43	20231116	2575	68.54	20231113	6150	-29.43	20231116	2575	68.54	20231113	0.00	N	365330	500	153 억		100364	N	N	0	N	00	N
41	20231124	091221	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4375	90	2	2.10	1506568140	349555	2.62	4270	4400	4240	5570	3000	4285	4310.31	0.33	0	5864	5375	4830	4535	3990	3695	4682	3842	153	1285	500	2990	5	1	30610000	1339	17.29	4.59	12	1.14	253.00	954.00	6150	20231116	-28.86	2575	20231113	69.90	6150	-28.86	20231116	2575	69.90	20231113	6150	-28.86	20231116	2575	69.90	20231113	0.00	N	365330	500	153 억		100364	N	N	0	N	00	N
42	20231123	161204	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4285	-130	5	-2.94	61886438290	13257072	292.04	4450	5080	4240	5730	3095	4415	4668.72	0.25	0	22122	5168	4791	4583	4206	3998	4687	4102	153	1315	500	3090	5	1	30610000	1312	16.94	4.49	12	43.31	253.00	954.00	6150	20231116	-30.33	2575	20231113	66.41	6150	-30.33	20231116	2575	66.41	20231113	6150	-30.33	20231116	2575	66.41	20231113	0.00	N	365330	500	153 억		75182	N	N	0	N	00	N
43	20231123	151247	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4360	-55	5	-1.25	60579360440	12953798	285.36	4450	5080	4240	5730	3095	4415	4676.74	0.25	0	-4069	5168	4791	4583	4206	3998	4687	4102	153	1315	500	3090	5	1	30610000	1335	17.23	4.57	12	42.32	253.00	954.00	6150	20231116	-29.11	2575	20231113	69.32	6150	-29.11	20231116	2575	69.32	20231113	6150	-29.11	20231116	2575	69.32	20231113	0.00	N	365330	500	153 억		75182	N	N	0	N	00	N
44	20231123	141247	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4425	10	2	0.23	58058261120	12383248	272.79	4450	5080	4240	5730	3095	4415	4688.64	0.25	0	-15074	5168	4791	4583	4206	3998	4687	4102	153	1315	500	3090	5	1	30610000	1354	17.49	4.64	12	40.45	253.00	954.00	6150	20231116	-28.05	2575	20231113	71.84	6150	-28.05	20231116	2575	71.84	20231113	6150	-28.05	20231116	2575	71.84	20231113	0.00	N	365330	500	153 억		75182	N	N	0	N	00	N
45	20231123	131246	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4500	85	2	1.93	55341862330	11773763	259.36	4450	5080	4240	5730	3095	4415	4700.64	0.25	0	-6113	5168	4791	4583	4206	3998	4687	4102	153	1315	500	3090	5	1	30610000	1377	17.79	4.72	12	38.46	253.00	954.00	6150	20231116	-26.83	2575	20231113	74.76	6150	-26.83	20231116	2575	74.76	20231113	6150	-26.83	20231116	2575	74.76	20231113	0.00	N	365330	500	153 억		75182	N	N	0	N	00	N
46	20231123	121226	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4630	215	2	4.87	51036518170	10826531	238.50	4450	5080	4240	5730	3095	4415	4714.25	0.25	0	-12702	5168	4791	4583	4206	3998	4687	4102	153	1315	500	3090	5	1	30610000	1417	18.30	4.85	12	35.37	253.00	954.00	6150	20231116	-24.72	2575	20231113	79.81	6150	-24.72	20231116	2575	79.81	20231113	6150	-24.72	20231116	2575	79.81	20231113	0.00	N	365330	500	153 억		75182	N	N	0	N	00	N
47	20231123	111257	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4665	250	2	5.66	35141154695	7457785	164.29	4450	5080	4240	5730	3095	4415	4712.34	0.25	0	64166	5168	4791	4583	4206	3998	4687	4102	153	1315	500	3090	5	1	30610000	1428	18.44	4.89	12	24.36	253.00	954.00	6150	20231116	-24.15	2575	20231113	81.17	6150	-24.15	20231116	2575	81.17	20231113	6150	-24.15	20231116	2575	81.17	20231113	0.00	N	365330	500	153 억		75182	N	N	0	N	00	N
48	20231123	101230	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4285	-130	5	-2.94	6124756330	1384488	30.50	4450	4550	4240	5730	3095	4415	4423.90	0.25	0	-9444	5168	4791	4583	4206	3998	4687	4102	153	1315	500	3090	5	1	30610000	1312	16.94	4.49	12	4.52	253.00	954.00	6150	20231116	-30.33	2575	20231113	66.41	6150	-30.33	20231116	2575	66.41	20231113	6150	-30.33	20231116	2575	66.41	20231113	0.00	N	365330	500	153 억		75182	N	N	0	N	00	N
49	20231123	091223	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4470	55	2	1.25	1985338995	442989	9.76	4450	4550	4425	5730	3095	4415	4482.96	0.25	0	-1863	5168	4791	4583	4206	3998	4687	4102	153	1315	500	3090	5	1	30610000	1368	17.67	4.69	12	1.45	253.00	954.00	6150	20231116	-27.32	2575	20231113	73.59	6150	-27.32	20231116	2575	73.59	20231113	6150	-27.32	20231116	2575	73.59	20231113	0.00	N	365330	500	153 억		75182	N	N	0	N	00	N
50	20231122	161138	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4415	-395	5	-8.21	20147044385	4376264	68.92	4845	4960	4375	6250	3370	4810	4603.61	0.19	0	9579	5320	5065	4925	4670	4530	4995	4600	153	1440	500	3360	5	1	30610000	1351	17.45	4.63	12	14.30	253.00	954.00	6150	20231116	-28.21	2575	20231113	71.46	6150	-28.21	20231116	2575	71.46	20231113	6150	-28.21	20231116	2575	71.46	20231113	0.00	N	365330	500	153 억		58406	N	N	0	N	00	N
51	20231122	151204	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4445	-365	5	-7.59	18865693335	4088642	64.39	4845	4960	4375	6250	3370	4810	4613.10	0.19	0	15155	5320	5065	4925	4670	4530	4995	4600	153	1440	500	3360	5	1	30610000	1361	17.57	4.66	12	13.36	253.00	954.00	6150	20231116	-27.72	2575	20231113	72.62	6150	-27.72	20231116	2575	72.62	20231113	6150	-27.72	20231116	2575	72.62	20231113	0.00	N	365330	500	153 억		58406	N	N	0	N	00	N
52	20231122	141154	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4440	-370	5	-7.69	16160536755	3476647	54.75	4845	4960	4410	6250	3370	4810	4647.27	0.19	0	7583	5320	5065	4925	4670	4530	4995	4600	153	1440	500	3360	5	1	30610000	1359	17.55	4.65	12	11.36	253.00	954.00	6150	20231116	-27.80	2575	20231113	72.43	6150	-27.80	20231116	2575	72.43	20231113	6150	-27.80	20231116	2575	72.43	20231113	0.00	N	365330	500	153 억		58406	N	N	0	N	00	N
53	20231122	131232	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4465	-345	5	-7.17	14459846105	3093454	48.72	4845	4960	4435	6250	3370	4810	4673.36	0.19	0	5874	5320	5065	4925	4670	4530	4995	4600	153	1440	500	3360	5	1	30610000	1367	17.65	4.68	12	10.11	253.00	954.00	6150	20231116	-27.40	2575	20231113	73.40	6150	-27.40	20231116	2575	73.40	20231113	6150	-27.40	20231116	2575	73.40	20231113	0.00	N	365330	500	153 억		58406	N	N	0	N	00	N
54	20231122	121241	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4475	-335	5	-6.96	13202749980	2811285	44.27	4845	4960	4435	6250	3370	4810	4695.43	0.19	0	16673	5320	5065	4925	4670	4530	4995	4600	153	1440	500	3360	5	1	30610000	1370	17.69	4.69	12	9.18	253.00	954.00	6150	20231116	-27.24	2575	20231113	73.79	6150	-27.24	20231116	2575	73.79	20231113	6150	-27.24	20231116	2575	73.79	20231113	0.00	N	365330	500	153 억		58406	N	N	0	N	00	N
55	20231122	111334	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4575	-235	5	-4.89	10593002190	2230512	35.13	4845	4960	4550	6250	3370	4810	4748.52	0.19	0	1882	5320	5065	4925	4670	4530	4995	4600	153	1440	500	3360	5	1	30610000	1400	18.08	4.80	12	7.29	253.00	954.00	6150	20231116	-25.61	2575	20231113	77.67	6150	-25.61	20231116	2575	77.67	20231113	6150	-25.61	20231116	2575	77.67	20231113	0.00	N	365330	500	153 억		58406	N	N	0	N	00	N
56	20231122	101253	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4760	-50	5	-1.04	7146745265	1486293	23.41	4845	4960	4700	6250	3370	4810	4808.41	0.19	0	18233	5320	5065	4925	4670	4530	4995	4600	153	1440	500	3360	5	1	30610000	1457	18.81	4.99	12	4.86	253.00	954.00	6150	20231116	-22.60	2575	20231113	84.85	6150	-22.60	20231116	2575	84.85	20231113	6150	-22.60	20231116	2575	84.85	20231113	0.00	N	365330	500	153 억		58406	N	N	0	N	00	N
57	20231122	091200	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4760	-50	5	-1.04	1153075050	240623	3.79	4845	4845	4720	6250	3370	4810	4790.21	0.19	0	13259	5320	5065	4925	4670	4530	4995	4600	153	1440	500	3360	5	1	30610000	1457	18.81	4.99	12	0.79	253.00	954.00	6150	20231116	-22.60	2575	20231113	84.85	6150	-22.60	20231116	2575	84.85	20231113	6150	-22.60	20231116	2575	84.85	20231113	0.00	N	365330	500	153 억		58406	N	N	0	N	00	N
58	20231121	161154	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4810	-250	5	-4.94	30828340235	6201408	26.27	5150	5180	4785	6570	3550	5060	4971.79	0.81	0	-193493	6150	5605	5165	4620	4180	5877	4892	153	1510	500	3540	5	1	30610000	1472	19.01	5.04	12	20.26	253.00	954.00	6150	20231116	-21.79	2575	20231113	86.80	6150	-21.79	20231116	2575	86.80	20231113	6150	-21.79	20231116	2575	86.80	20231113	0.00	N	365330	500	153 억		247148	N	N	0	N	00	N
59	20231121	151159	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4865	-195	5	-3.85	29579012740	5942764	25.18	5150	5180	4785	6570	3550	5060	4977.32	0.81	0	-196169	6150	5605	5165	4620	4180	5877	4892	153	1510	500	3540	5	1	30610000	1489	19.23	5.10	12	19.41	253.00	954.00	6150	20231116	-20.89	2575	20231113	88.93	6150	-20.89	20231116	2575	88.93	20231113	6150	-20.89	20231116	2575	88.93	20231113	0.00	N	365330	500	153 억		247148	N	N	0	N	00	N
60	20231121	141141	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4900	-160	5	-3.16	28459762505	5713276	24.21	5150	5180	4785	6570	3550	5060	4981.34	0.81	0	-193689	6150	5605	5165	4620	4180	5877	4892	153	1510	500	3540	5	1	30610000	1500	19.37	5.14	12	18.66	253.00	954.00	6150	20231116	-20.33	2575	20231113	90.29	6150	-20.33	20231116	2575	90.29	20231113	6150	-20.33	20231116	2575	90.29	20231113	0.00	N	365330	500	153 억		247148	N	N	0	N	00	N
61	20231121	131130	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4895	-165	5	-3.26	26934067080	5400965	22.88	5150	5180	4785	6570	3550	5060	4986.90	0.81	0	-196442	6150	5605	5165	4620	4180	5877	4892	153	1510	500	3540	5	1	30610000	1498	19.35	5.13	12	17.64	253.00	954.00	6150	20231116	-20.41	2575	20231113	90.10	6150	-20.41	20231116	2575	90.10	20231113	6150	-20.41	20231116	2575	90.10	20231113	0.00	N	365330	500	153 억		247148	N	N	0	N	00	N
62	20231121	121133	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4945	-115	5	-2.27	25189693945	5047725	21.39	5150	5180	4785	6570	3550	5060	4990.31	0.81	0	-196442	6150	5605	5165	4620	4180	5877	4892	153	1510	500	3540	5	1	30610000	1514	19.55	5.18	12	16.49	253.00	954.00	6150	20231116	-19.59	2575	20231113	92.04	6150	-19.59	20231116	2575	92.04	20231113	6150	-19.59	20231116	2575	92.04	20231113	0.00	N	365330	500	153 억		247148	N	N	0	N	00	N
63	20231121	111126	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4930	-130	5	-2.57	23137229750	4633011	19.63	5150	5180	4785	6570	3550	5060	4993.99	0.81	0	-166461	6150	5605	5165	4620	4180	5877	4892	153	1510	500	3540	5	1	30610000	1509	19.49	5.17	12	15.14	253.00	954.00	6150	20231116	-19.84	2575	20231113	91.46	6150	-19.84	20231116	2575	91.46	20231113	6150	-19.84	20231116	2575	91.46	20231113	0.00	N	365330	500	153 억		247148	N	N	0	N	00	N
64	20231121	101058	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4865	-195	5	-3.85	10122667040	2057055	8.72	5150	5150	4785	6570	3550	5060	4920.95	0.81	0	-167441	6150	5605	5165	4620	4180	5877	4892	153	1510	500	3540	5	1	30610000	1489	19.23	5.10	12	6.72	253.00	954.00	6150	20231116	-20.89	2575	20231113	88.93	6150	-20.89	20231116	2575	88.93	20231113	6150	-20.89	20231116	2575	88.93	20231113	0.00	N	365330	500	153 억		247148	N	N	0	N	00	N
65	20231121	091116	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4950	-110	5	-2.17	4437695045	886029	3.75	5150	5150	4875	6570	3550	5060	5008.52	0.81	0	-64936	6150	5605	5165	4620	4180	5877	4892	153	1510	500	3540	5	1	30610000	1515	19.57	5.19	12	2.89	253.00	954.00	6150	20231116	-19.51	2575	20231113	92.23	6150	-19.51	20231116	2575	92.23	20231113	6150	-19.51	20231116	2575	92.23	20231113	0.00	N	365330	500	153 억		247148	N	N	0	N	00	N
66	20231120	161121	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5060	190	2	3.90	123234593235	23291310	379.92	4810	5710	4725	6330	3410	4870	5292.11	0.24	0	180990	5510	5190	5010	4690	4510	5100	4600	153	1460	500	3400	10	1	30610000	1549	20.00	5.30	12	76.09	253.00	954.00	6150	20231116	-17.72	2575	20231113	96.50	6150	-17.72	20231116	2575	96.50	20231113	6150	-17.72	20231116	2575	96.50	20231113	0.00	N	365330	500	153 억		73635	N	N	0	N	00	N
67	20231120	151133	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5060	190	2	3.90	120459342495	22740839	370.94	4810	5710	4725	6330	3410	4870	5297.65	0.24	0	131467	5510	5190	5010	4690	4510	5100	4600	153	1460	500	3400	10	1	30610000	1549	20.00	5.30	12	74.29	253.00	954.00	6150	20231116	-17.72	2575	20231113	96.50	6150	-17.72	20231116	2575	96.50	20231113	6150	-17.72	20231116	2575	96.50	20231113	0.00	N	365330	500	153 억		73635	N	N	0	N	00	N
68	20231120	141133	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5160	290	2	5.95	115068264115	21679849	353.63	4810	5710	4725	6330	3410	4870	5308.26	0.24	0	36739	5510	5190	5010	4690	4510	5100	4600	153	1460	500	3400	10	1	30610000	1579	20.40	5.41	12	70.83	253.00	954.00	6150	20231116	-16.10	2575	20231113	100.39	6150	-16.10	20231116	2575	100.39	20231113	6150	-16.10	20231116	2575	100.39	20231113	0.00	N	365330	500	153 억		73635	N	N	0	N	00	N
69	20231120	131121	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5250	380	2	7.80	108629524965	20435734	333.34	4810	5710	4725	6330	3410	4870	5316.37	0.24	0	13638	5510	5190	5010	4690	4510	5100	4600	153	1460	500	3400	10	1	30610000	1607	20.75	5.50	12	66.76	253.00	954.00	6150	20231116	-14.63	2575	20231113	103.88	6150	-14.63	20231116	2575	103.88	20231113	6150	-14.63	20231116	2575	103.88	20231113	0.00	N	365330	500	153 억		73635	N	N	0	N	00	N
70	20231120	121129	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5250	380	2	7.80	101609558595	19095280	311.47	4810	5710	4725	6330	3410	4870	5321.95	0.24	0	21661	5510	5190	5010	4690	4510	5100	4600	153	1460	500	3400	10	1	30610000	1607	20.75	5.50	12	62.38	253.00	954.00	6150	20231116	-14.63	2575	20231113	103.88	6150	-14.63	20231116	2575	103.88	20231113	6150	-14.63	20231116	2575	103.88	20231113	0.00	N	365330	500	153 억		73635	N	N	0	N	00	N
71	20231120	111121	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5300	430	2	8.83	87481023695	16428165	267.97	4810	5710	4725	6330	3410	4870	5325.96	0.24	0	10224	5510	5190	5010	4690	4510	5100	4600	153	1460	500	3400	10	1	30610000	1622	20.95	5.56	12	53.67	253.00	954.00	6150	20231116	-13.82	2575	20231113	105.83	6150	-13.82	20231116	2575	105.83	20231113	6150	-13.82	20231116	2575	105.83	20231113	0.00	N	365330	500	153 억		73635	N	N	0	N	00	N
72	20231120	101120	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4900	30	2	0.62	11793964495	2425771	39.57	4810	4980	4725	6330	3410	4870	4861.84	0.24	0	24046	5510	5190	5010	4690	4510	5100	4600	153	1460	500	3400	5	1	30610000	1500	19.37	5.14	12	7.92	253.00	954.00	6150	20231116	-20.33	2575	20231113	90.29	6150	-20.33	20231116	2575	90.29	20231113	6150	-20.33	20231116	2575	90.29	20231113	0.00	N	365330	500	153 억		73635	N	N	0	N	00	N
73	20231120	091131	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4795	-75	5	-1.54	4637632420	947932	15.46	4810	4980	4770	6330	3410	4870	4893.15	0.24	0	61294	5510	5190	5010	4690	4510	5100	4600	153	1460	500	3400	5	1	30610000	1468	18.95	5.03	12	3.10	253.00	954.00	6150	20231116	-22.03	2575	20231113	86.21	6150	-22.03	20231116	2575	86.21	20231113	6150	-22.03	20231116	2575	86.21	20231113	0.00	N	365330	500	153 억		73635	N	N	0	N	00	N
74	20231117	161156	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4870	-500	5	-9.31	29722634015	5933215	13.92	5210	5330	4830	6980	3760	5370	5009.75	0.26	0	-18533	6556	5962	5556	4962	4556	5760	4760	153	1610	500	3750	5	1	30610000	1491	19.25	5.10	12	19.38	253.00	954.00	6150	20231116	-20.81	2575	20231113	89.13	6150	-20.81	20231116	2575	89.13	20231113	6150	-20.81	20231116	2575	89.13	20231113	0.00	N	365330	500	153 억		79537	N	N	0	N	00	N
75	20231117	151203	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4870	-500	5	-9.31	28677741220	5718549	13.41	5210	5330	4830	6980	3760	5370	5014.67	0.26	0	-4575	6556	5962	5556	4962	4556	5760	4760	153	1610	500	3750	5	1	30610000	1491	19.25	5.10	12	18.68	253.00	954.00	6150	20231116	-20.81	2575	20231113	89.13	6150	-20.81	20231116	2575	89.13	20231113	6150	-20.81	20231116	2575	89.13	20231113	0.00	N	365330	500	153 억		79537	N	N	0	N	00	N
76	20231117	141156	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4920	-450	5	-8.38	25525020285	5073035	11.90	5210	5330	4910	6980	3760	5370	5031.30	0.26	0	-6984	6556	5962	5556	4962	4556	5760	4760	153	1610	500	3750	5	1	30610000	1506	19.45	5.16	12	16.57	253.00	954.00	6150	20231116	-20.00	2575	20231113	91.07	6150	-20.00	20231116	2575	91.07	20231113	6150	-20.00	20231116	2575	91.07	20231113	0.00	N	365330	500	153 억		79537	N	N	0	N	00	N
77	20231117	131154	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4985	-385	5	-7.17	23535059240	4671739	10.96	5210	5330	4910	6980	3760	5370	5037.53	0.26	0	-1243	6556	5962	5556	4962	4556	5760	4760	153	1610	500	3750	5	1	30610000	1526	19.70	5.23	12	15.26	253.00	954.00	6150	20231116	-18.94	2575	20231113	93.59	6150	-18.94	20231116	2575	93.59	20231113	6150	-18.94	20231116	2575	93.59	20231113	0.00	N	365330	500	153 억		79537	N	N	0	N	00	N
78	20231117	121157	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5000	-370	5	-6.89	21532368025	4271296	10.02	5210	5330	4910	6980	3760	5370	5040.94	0.26	0	-1243	6556	5962	5556	4962	4556	5760	4760	153	1610	500	3750	10	1	30610000	1531	19.76	5.24	12	13.95	253.00	954.00	6150	20231116	-18.70	2575	20231113	94.17	6150	-18.70	20231116	2575	94.17	20231113	6150	-18.70	20231116	2575	94.17	20231113	0.00	N	365330	500	153 억		79537	N	N	0	N	00	N
79	20231117	111203	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5010	-360	5	-6.70	19576232835	3880519	9.10	5210	5330	4910	6980	3760	5370	5044.49	0.26	0	-1948	6556	5962	5556	4962	4556	5760	4760	153	1610	500	3750	10	1	30610000	1534	19.80	5.25	12	12.68	253.00	954.00	6150	20231116	-18.54	2575	20231113	94.56	6150	-18.54	20231116	2575	94.56	20231113	6150	-18.54	20231116	2575	94.56	20231113	0.00	N	365330	500	153 억		79537	N	N	0	N	00	N
80	20231117	101159	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4980	-390	5	-7.26	15700030305	3108967	7.29	5210	5330	4910	6980	3760	5370	5049.60	0.26	0	8189	6556	5962	5556	4962	4556	5760	4760	153	1610	500	3750	5	1	30610000	1524	19.68	5.22	12	10.16	253.00	954.00	6150	20231116	-19.02	2575	20231113	93.40	6150	-19.02	20231116	2575	93.40	20231113	6150	-19.02	20231116	2575	93.40	20231113	0.00	N	365330	500	153 억		79537	N	N	0	N	00	N
81	20231117	091159	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5030	-340	5	-6.33	6568555900	1289611	3.02	5210	5330	4985	6980	3760	5370	5092.78	0.26	0	8254	6556	5962	5556	4962	4556	5760	4760	153	1610	500	3750	10	1	30610000	1540	19.88	5.27	12	4.21	253.00	954.00	6150	20231116	-18.21	2575	20231113	95.34	6150	-18.21	20231116	2575	95.34	20231113	6150	-18.21	20231116	2575	95.34	20231113	0.00	N	365330	500	153 억		79537	N	N	0	N	00	N
82	20231116	161156	00	50.00	KOSDAQ	신고가	금속	N	N	N	N	50	N	5390	370	2	7.37	235980219900	41666327	79.13	5420	6150	5150	6520	3520	5020	5663.57	0.19	0	-6929	6160	5590	5170	4600	4180	5380	4390	153	1500	500	3510	10	1	30610000	1650	21.30	5.65	12	136.12	253.00	954.00	6150	20231116	-12.36	2575	20231113	109.32	6150	-12.36	20231116	2575	109.32	20231113	6150	-12.36	20231116	2575	109.32	20231113	0.00	N	365330	500	153 억		56760	N	N	0	N	00	N
83	20231116	151149	00	50.00	KOSDAQ	신고가	금속	N	N	N	N	50	N	5530	510	2	10.16	227775862240	40167632	76.28	5420	6150	5150	6520	3520	5020	5670.63	0.19	0	-12292	6160	5590	5170	4600	4180	5380	4390	153	1500	500	3510	10	1	30610000	1693	21.86	5.80	12	131.22	253.00	954.00	6150	20231116	-10.08	2575	20231113	114.76	6150	-10.08	20231116	2575	114.76	20231113	6150	-10.08	20231116	2575	114.76	20231113	0.00	N	365330	500	153 억		56760	N	N	0	N	00	N
84	20231116	141126	00	50.00	KOSDAQ	신고가	금속	N	N	N	N	50	N	5600	580	2	11.55	214939322510	37870708	71.92	5420	6150	5150	6520	3520	5020	5675.61	0.19	0	-12041	6160	5590	5170	4600	4180	5380	4390	153	1500	500	3510	10	1	30610000	1714	22.13	5.87	12	123.72	253.00	954.00	6150	20231116	-8.94	2575	20231113	117.48	6150	-8.94	20231116	2575	117.48	20231113	6150	-8.94	20231116	2575	117.48	20231113	0.00	N	365330	500	153 억		56760	N	N	0	N	00	N
85	20231116	131149	00	50.00	KOSDAQ	신고가	금속	N	N	N	N	50	N	5670	650	2	12.95	187643486260	33083646	62.83	5420	6150	5150	6520	3520	5020	5671.79	0.19	0	-10938	6160	5590	5170	4600	4180	5380	4390	153	1500	500	3510	10	1	30610000	1736	22.41	5.94	12	108.08	253.00	954.00	6150	20231116	-7.80	2575	20231113	120.19	6150	-7.80	20231116	2575	120.19	20231113	6150	-7.80	20231116	2575	120.19	20231113	0.00	N	365330	500	153 억		56760	N	N	0	N	00	N
86	20231116	121150	00	50.00	KOSDAQ	신고가	금속	N	N	N	N	50	N	5710	690	2	13.75	163174615980	28695951	54.50	5420	6150	5150	6520	3520	5020	5686.33	0.19	0	216	6160	5590	5170	4600	4180	5380	4390	153	1500	500	3510	10	1	30610000	1748	22.57	5.99	12	93.75	253.00	954.00	6150	20231116	-7.15	2575	20231113	121.75	6150	-7.15	20231116	2575	121.75	20231113	6150	-7.15	20231116	2575	121.75	20231113	0.00	N	365330	500	153 억		56760	N	N	0	N	00	N
87	20231116	111150	00	50.00	KOSDAQ	신고가	금속	N	N	N	N	50	N	5870	850	2	16.93	134443135770	23708760	45.03	5420	6150	5150	6520	3520	5020	5670.61	0.19	0	17846	6160	5590	5170	4600	4180	5380	4390	153	1500	500	3510	10	1	30610000	1797	23.20	6.15	12	77.45	253.00	954.00	6150	20231116	-4.55	2575	20231113	127.96	6150	-4.55	20231116	2575	127.96	20231113	6150	-4.55	20231116	2575	127.96	20231113	0.00	N	365330	500	153 억		56760	N	N	0	N	00	N
88	20231116	101149	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5220	200	2	3.98	19081783670	3557282	6.76	5420	5460	5220	6520	3520	5020	5364.15	0.19	0	4156	6160	5590	5170	4600	4180	5380	4390	153	1500	500	3510	10	1	30610000	1598	20.63	5.47	12	11.62	253.00	954.00	5740	20231115	-9.06	2575	20231113	102.72	5740	-9.06	20231115	2575	102.72	20231113	5740	-9.06	20231115	2575	102.72	20231113	0.00	N	365330	500	153 억		56760	N	N	0	N	00	N
89	20231116	091155	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5020	0	3	0.00	0	0	0.00	0	0	0	6520	3520	5020	0.00	0.19	0	0	6160	5590	5170	4600	4180	5380	4390	153	1500	500	3510	10	1	30610000	1537	19.84	5.26	12	0.00	253.00	954.00	5740	20231115	-12.54	2575	20231113	94.95	5740	-12.54	20231115	2575	94.95	20231113	5740	-12.54	20231115	2575	94.95	20231113	0.00	N	365330	500	153 억		56760	N	N	0	N	00	N
90	20231115	161027	00	50.00	KOSDAQ	신고가	금속	N	N	N	N	50	N	5020	-260	5	-4.92	267895267330	51000549	149.97	5550	5740	4750	6860	3700	5280	5253.17	0.18	0	-1413	5656	5467	5091	4902	4526	5562	4997	153	1580	500	3690	10	1	30610000	1537	0.00	0.00	12	166.61	0.00	0.00	5740	20231115	-12.54	2575	20231113	94.95	5740	-12.54	20231115	2575	94.95	20231113	5740	-12.54	20231115	2575	94.95	20231113	0.00	N	365330	500	153 억		55693	N	N	0	N	00	N
91	20231115	151211	00	50.00	KOSDAQ	신고가	금속	N	N	N	N	50	N	4990	-290	5	-5.49	263928828570	50211143	147.65	5550	5740	4750	6860	3700	5280	5256.38	0.18	0	-1441	5656	5467	5091	4902	4526	5562	4997	153	1580	500	3690	5	1	30610000	1527	0.00	0.00	12	164.04	0.00	0.00	5740	20231115	-13.07	2575	20231113	93.79	5740	-13.07	20231115	2575	93.79	20231113	5740	-13.07	20231115	2575	93.79	20231113	0.00	N	365330	500	153 억		55693	N	N	0	N	00	N
92	20231115	141207	00	50.00	KOSDAQ	신고가	금속	N	N	N	N	50	N	5130	-150	5	-2.84	248748344735	47245860	138.93	5550	5740	4750	6860	3700	5280	5264.98	0.18	0	-106	5656	5467	5091	4902	4526	5562	4997	153	1580	500	3690	10	1	30610000	1570	0.00	0.00	12	154.35	0.00	0.00	5740	20231115	-10.63	2575	20231113	99.22	5740	-10.63	20231115	2575	99.22	20231113	5740	-10.63	20231115	2575	99.22	20231113	0.00	N	365330	500	153 억		55693	N	N	0	N	00	N
93	20231115	131208	00	50.00	KOSDAQ	신고가	금속	N	N	N	N	50	N	5360	80	2	1.52	230915797665	43829967	128.89	5550	5740	4750	6860	3700	5280	5268.45	0.18	0	-4229	5656	5467	5091	4902	4526	5562	4997	153	1580	500	3690	10	1	30610000	1641	0.00	0.00	12	143.19	0.00	0.00	5740	20231115	-6.62	2575	20231113	108.16	5740	-6.62	20231115	2575	108.16	20231113	5740	-6.62	20231115	2575	108.16	20231113	0.00	N	365330	500	153 억		55693	N	N	0	N	00	N
94	20231115	121209	00	50.00	KOSDAQ	신고가	금속	N	N	N	N	50	N	5500	220	2	4.17	192637287895	36780390	108.16	5550	5740	4750	6860	3700	5280	5237.50	0.18	0	-2290	5656	5467	5091	4902	4526	5562	4997	153	1580	500	3690	10	1	30610000	1684	0.00	0.00	12	120.16	0.00	0.00	5740	20231115	-4.18	2575	20231113	113.59	5740	-4.18	20231115	2575	113.59	20231113	5740	-4.18	20231115	2575	113.59	20231113	0.00	N	365330	500	153 억		55693	N	N	0	N	00	N
95	20231115	111224	00	50.00	KOSDAQ	신고가	금속	N	N	N	N	50	N	4960	-320	5	-6.06	74560495495	14765661	43.42	5550	5640	4750	6860	3700	5280	5049.58	0.18	0	25503	5656	5467	5091	4902	4526	5562	4997	153	1580	500	3690	5	1	30610000	1518	0.00	0.00	12	48.24	0.00	0.00	5640	20231115	-12.06	2575	20231113	92.62	5640	-12.06	20231115	2575	92.62	20231113	5640	-12.06	20231115	2575	92.62	20231113	0.00	N	365330	500	153 억		55693	N	N	0	N	00	N
96	20231115	101214	00	50.00	KOSDAQ	신고가	금속	N	N	N	N	50	N	4865	-415	5	-7.86	63915735055	12568593	36.96	5550	5640	4750	6860	3700	5280	5085.35	0.18	0	341	5656	5467	5091	4902	4526	5562	4997	153	1580	500	3690	5	1	30610000	1489	0.00	0.00	12	41.06	0.00	0.00	5640	20231115	-13.74	2575	20231113	88.93	5640	-13.74	20231115	2575	88.93	20231113	5640	-13.74	20231115	2575	88.93	20231113	0.00	N	365330	500	153 억		55693	N	N	0	N	00	N
97	20231115	091203	00	50.00	KOSDAQ	신고가	금속	N	N	N	N	50	N	5000	-280	5	-5.30	29499361840	5610232	16.50	5550	5640	5000	6860	3700	5280	5258.13	0.18	0	44151	5656	5467	5091	4902	4526	5562	4997	153	1580	500	3690	10	1	30610000	1531	0.00	0.00	12	18.33	0.00	0.00	5640	20231115	-11.35	2575	20231113	94.17	5640	-11.35	20231115	2575	94.17	20231113	5640	-11.35	20231115	2575	94.17	20231113	0.00	N	365330	500	153 억		55693	Y	N	0	N	00	N