KissMeData/037760/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	160455	57	100.00	KOSDAQ		금속	N	N	N	N		N	1519	14	2	0.93	33539125	22322	244.25	1501	1519	1492	1956	1054	1505	1502.51	0.23	0	-420	1519	1511	1501	1493	1483	1516	1498	169	451	500	1050	1	1	33832921	514	5.96	0.54	12	0.07	255.00	2790.00	1885	20221201	-19.42	1434	20231017	5.93	1809	-16.03	20230616	1434	5.93	20231017	1885	-19.42	20221201	1434	5.93	20231017	2.54	N	037760	500	169 억		78601	N	N	0	N	00	N
3	20231130	150456	57	100.00	KOSDAQ		금속	N	N	N	N		N	1514	9	2	0.60	32457782	21610	236.46	1501	1515	1492	1956	1054	1505	1501.98	0.23	0	-418	1519	1511	1501	1493	1483	1516	1498	169	451	500	1050	1	1	33832921	512	5.94	0.54	12	0.06	255.00	2790.00	1885	20221201	-19.68	1434	20231017	5.58	1809	-16.31	20230616	1434	5.58	20231017	1885	-19.68	20221201	1434	5.58	20231017	2.54	N	037760	500	169 억		78601	N	N	0	N	00	N
4	20231130	140453	57	100.00	KOSDAQ		금속	N	N	N	N		N	1502	-3	5	-0.20	27905609	18582	203.33	1501	1515	1492	1956	1054	1505	1501.75	0.23	0	-563	1519	1511	1501	1493	1483	1516	1498	169	451	500	1050	1	1	33832921	508	5.89	0.54	12	0.05	255.00	2790.00	1885	20221201	-20.32	1434	20231017	4.74	1809	-16.97	20230616	1434	4.74	20231017	1885	-20.32	20221201	1434	4.74	20231017	2.54	N	037760	500	169 억		78601	N	N	0	N	00	N
5	20231130	130452	57	100.00	KOSDAQ		금속	N	N	N	N		N	1505	0	3	0.00	26894457	17910	195.97	1501	1515	1492	1956	1054	1505	1501.64	0.23	0	-563	1519	1511	1501	1493	1483	1516	1498	169	451	500	1050	1	1	33832921	509	5.90	0.54	12	0.05	255.00	2790.00	1885	20221201	-20.16	1434	20231017	4.95	1809	-16.80	20230616	1434	4.95	20231017	1885	-20.16	20221201	1434	4.95	20231017	2.54	N	037760	500	169 억		78601	N	N	0	N	00	N
6	20231130	120501	57	100.00	KOSDAQ		금속	N	N	N	N		N	1514	9	2	0.60	23738721	15814	173.04	1501	1515	1492	1956	1054	1505	1501.12	0.23	0	-560	1519	1511	1501	1493	1483	1516	1498	169	451	500	1050	1	1	33832921	512	5.94	0.54	12	0.05	255.00	2790.00	1885	20221201	-19.68	1434	20231017	5.58	1809	-16.31	20230616	1434	5.58	20231017	1885	-19.68	20221201	1434	5.58	20231017	2.54	N	037760	500	169 억		78601	N	N	0	N	00	N
7	20231130	110456	57	100.00	KOSDAQ		금속	N	N	N	N		N	1505	0	3	0.00	16481857	10997	120.33	1501	1505	1492	1956	1054	1505	1498.76	0.23	0	-513	1519	1511	1501	1493	1483	1516	1498	169	451	500	1050	1	1	33832921	509	5.90	0.54	12	0.03	255.00	2790.00	1885	20221201	-20.16	1434	20231017	4.95	1809	-16.80	20230616	1434	4.95	20231017	1885	-20.16	20221201	1434	4.95	20231017	2.54	N	037760	500	169 억		78601	N	N	0	N	00	N
8	20231130	100451	57	100.00	KOSDAQ		금속	N	N	N	N		N	1493	-12	5	-0.80	4381197	2925	32.01	1501	1504	1492	1956	1054	1505	1497.85	0.23	0	-160	1519	1511	1501	1493	1483	1516	1498	169	451	500	1050	1	1	33832921	505	5.85	0.54	12	0.01	255.00	2790.00	1885	20221201	-20.80	1434	20231017	4.11	1809	-17.47	20230616	1434	4.11	20231017	1885	-20.80	20221201	1434	4.11	20231017	2.54	N	037760	500	169 억		78601	N	N	0	N	00	N
9	20231130	090453	57	100.00	KOSDAQ		금속	N	N	N	N		N	1501	-4	5	-0.27	150100	100	1.09	1501	1501	1501	1956	1054	1505	1501.00	0.23	0	0	1519	1511	1501	1493	1483	1516	1498	169	451	500	1050	1	1	33832921	508	5.89	0.54	12	0.00	255.00	2790.00	1885	20221201	-20.37	1434	20231017	4.67	1809	-17.03	20230616	1434	4.67	20231017	1885	-20.37	20221201	1434	4.67	20231017	2.54	N	037760	500	169 억		78601	N	N	0	N	00	N
10	20231129	160451	57	100.00	KOSDAQ		금속	N	N	N	N		N	1505	-3	5	-0.20	13699842	9137	54.61	1500	1509	1491	1960	1056	1508	1499.38	0.23	0	-658	1522	1514	1502	1494	1482	1519	1499	169	452	500	1050	1	1	33832921	509	5.90	0.54	12	0.03	255.00	2790.00	1885	20221201	-20.16	1434	20231017	4.95	1809	-16.80	20230616	1434	4.95	20231017	1885	-20.16	20221201	1434	4.95	20231017	2.54	N	037760	500	169 억		79128	N	N	0	N	00	N
11	20231129	150454	57	100.00	KOSDAQ		금속	N	N	N	N		N	1504	-4	5	-0.27	13236302	8829	52.77	1500	1509	1491	1960	1056	1508	1499.18	0.23	0	-517	1522	1514	1502	1494	1482	1519	1499	169	452	500	1050	1	1	33832921	509	5.90	0.54	12	0.03	255.00	2790.00	1885	20221201	-20.21	1434	20231017	4.88	1809	-16.86	20230616	1434	4.88	20231017	1885	-20.21	20221201	1434	4.88	20231017	2.54	N	037760	500	169 억		79128	N	N	0	N	00	N
12	20231129	140453	57	100.00	KOSDAQ		금속	N	N	N	N		N	1506	-2	5	-0.13	9891157	6601	39.45	1500	1509	1491	1960	1056	1508	1498.43	0.23	0	-500	1522	1514	1502	1494	1482	1519	1499	169	452	500	1050	1	1	33832921	510	5.91	0.54	12	0.02	255.00	2790.00	1885	20221201	-20.11	1434	20231017	5.02	1809	-16.75	20230616	1434	5.02	20231017	1885	-20.11	20221201	1434	5.02	20231017	2.54	N	037760	500	169 억		79128	N	N	0	N	00	N
13	20231129	130455	57	100.00	KOSDAQ		금속	N	N	N	N		N	1506	-2	5	-0.13	9442051	6302	37.66	1500	1509	1491	1960	1056	1508	1498.26	0.23	0	-333	1522	1514	1502	1494	1482	1519	1499	169	452	500	1050	1	1	33832921	510	5.91	0.54	12	0.02	255.00	2790.00	1885	20221201	-20.11	1434	20231017	5.02	1809	-16.75	20230616	1434	5.02	20231017	1885	-20.11	20221201	1434	5.02	20231017	2.54	N	037760	500	169 억		79128	N	N	0	N	00	N
14	20231129	120454	57	100.00	KOSDAQ		금속	N	N	N	N		N	1507	-1	5	-0.07	9437533	6299	37.65	1500	1509	1491	1960	1056	1508	1498.26	0.23	0	-331	1522	1514	1502	1494	1482	1519	1499	169	452	500	1050	1	1	33832921	510	5.91	0.54	12	0.02	255.00	2790.00	1885	20221201	-20.05	1434	20231017	5.09	1809	-16.69	20230616	1434	5.09	20231017	1885	-20.05	20221201	1434	5.09	20231017	2.54	N	037760	500	169 억		79128	N	N	0	N	00	N
15	20231129	110454	57	100.00	KOSDAQ		금속	N	N	N	N		N	1508	0	3	0.00	8618920	5755	34.40	1500	1509	1491	1960	1056	1508	1497.64	0.23	0	-240	1522	1514	1502	1494	1482	1519	1499	169	452	500	1050	1	1	33832921	510	5.91	0.54	12	0.02	255.00	2790.00	1885	20221201	-20.00	1434	20231017	5.16	1809	-16.64	20230616	1434	5.16	20231017	1885	-20.00	20221201	1434	5.16	20231017	2.54	N	037760	500	169 억		79128	N	N	0	N	00	N
16	20231129	100452	57	100.00	KOSDAQ		금속	N	N	N	N		N	1504	-4	5	-0.27	1095772	730	4.36	1500	1504	1496	1960	1056	1508	1501.06	0.23	0	-100	1522	1514	1502	1494	1482	1519	1499	169	452	500	1050	1	1	33832921	509	5.90	0.54	12	0.00	255.00	2790.00	1885	20221201	-20.21	1434	20231017	4.88	1809	-16.86	20230616	1434	4.88	20231017	1885	-20.21	20221201	1434	4.88	20231017	2.54	N	037760	500	169 억		79128	N	N	0	N	00	N
17	20231129	090450	57	100.00	KOSDAQ		금속	N	N	N	N		N	1500	-8	5	-0.53	854000	569	3.40	1500	1502	1500	1960	1056	1508	1500.88	0.23	0	-10	1522	1514	1502	1494	1482	1519	1499	169	452	500	1050	1	1	33832921	507	5.88	0.54	12	0.00	255.00	2790.00	1885	20221201	-20.42	1434	20231017	4.60	1809	-17.08	20230616	1434	4.60	20231017	1885	-20.42	20221201	1434	4.60	20231017	2.54	N	037760	500	169 억		79128	N	N	0	N	00	N
18	20231128	160452	57	100.00	KOSDAQ		금속	N	N	N	N		N	1508	4	2	0.27	25065415	16732	113.43	1495	1510	1490	1955	1053	1504	1498.03	0.23	0	597	1524	1514	1509	1499	1494	1511	1496	169	451	500	1050	1	1	33832921	510	5.91	0.54	12	0.05	255.00	2790.00	1885	20221201	-20.00	1434	20231017	5.16	1809	-16.64	20230616	1434	5.16	20231017	1885	-20.00	20221201	1434	5.16	20231017	2.54	N	037760	500	169 억		78531	N	N	0	N	00	N
19	20231128	150422	57	100.00	KOSDAQ		금속	N	N	N	N		N	1506	2	2	0.13	23219711	15508	105.13	1495	1510	1490	1955	1053	1504	1497.24	0.23	0	598	1524	1514	1509	1499	1494	1511	1496	169	451	500	1050	1	1	33832921	510	5.91	0.54	12	0.05	255.00	2790.00	1885	20221201	-20.11	1434	20231017	5.02	1809	-16.75	20230616	1434	5.02	20231017	1885	-20.11	20221201	1434	5.02	20231017	2.54	N	037760	500	169 억		78531	N	N	0	N	00	N
20	20231128	140451	57	100.00	KOSDAQ		금속	N	N	N	N		N	1506	2	2	0.13	20730824	13852	93.91	1495	1510	1490	1955	1053	1504	1496.56	0.23	0	634	1524	1514	1509	1499	1494	1511	1496	169	451	500	1050	1	1	33832921	510	5.91	0.54	12	0.04	255.00	2790.00	1885	20221201	-20.11	1434	20231017	5.02	1809	-16.75	20230616	1434	5.02	20231017	1885	-20.11	20221201	1434	5.02	20231017	2.54	N	037760	500	169 억		78531	N	N	0	N	00	N
21	20231128	130449	57	100.00	KOSDAQ		금속	N	N	N	N		N	1506	2	2	0.13	19896514	13298	90.15	1495	1510	1490	1955	1053	1504	1496.16	0.23	0	634	1524	1514	1509	1499	1494	1511	1496	169	451	500	1050	1	1	33832921	510	5.91	0.54	12	0.04	255.00	2790.00	1885	20221201	-20.11	1434	20231017	5.02	1809	-16.75	20230616	1434	5.02	20231017	1885	-20.11	20221201	1434	5.02	20231017	2.54	N	037760	500	169 억		78531	N	N	0	N	00	N
22	20231128	120449	57	100.00	KOSDAQ		금속	N	N	N	N		N	1510	6	2	0.40	19381717	12956	87.83	1495	1510	1490	1955	1053	1504	1495.92	0.23	0	638	1524	1514	1509	1499	1494	1511	1496	169	451	500	1050	1	1	33832921	511	5.92	0.54	12	0.04	255.00	2790.00	1885	20221201	-19.89	1434	20231017	5.30	1809	-16.53	20230616	1434	5.30	20231017	1885	-19.89	20221201	1434	5.30	20231017	2.54	N	037760	500	169 억		78531	N	N	0	N	00	N
23	20231128	110450	57	100.00	KOSDAQ		금속	N	N	N	N		N	1505	1	2	0.07	17476234	11690	79.25	1495	1505	1490	1955	1053	1504	1494.92	0.23	0	644	1524	1514	1509	1499	1494	1511	1496	169	451	500	1050	1	1	33832921	509	5.90	0.54	12	0.03	255.00	2790.00	1885	20221201	-20.16	1434	20231017	4.95	1809	-16.80	20230616	1434	4.95	20231017	1885	-20.16	20221201	1434	4.95	20231017	2.54	N	037760	500	169 억		78531	N	N	0	N	00	N
24	20231128	100450	57	100.00	KOSDAQ		금속	N	N	N	N		N	1504	0	3	0.00	14722807	9858	66.83	1495	1504	1490	1955	1053	1504	1493.42	0.23	0	644	1524	1514	1509	1499	1494	1511	1496	169	451	500	1050	1	1	33832921	509	5.90	0.54	12	0.03	255.00	2790.00	1885	20221201	-20.21	1434	20231017	4.88	1809	-16.86	20230616	1434	4.88	20231017	1885	-20.21	20221201	1434	4.88	20231017	2.54	N	037760	500	169 억		78531	N	N	0	N	00	N
25	20231128	090448	57	100.00	KOSDAQ		금속	N	N	N	N		N	1493	-11	5	-0.73	4165928	2786	18.89	1495	1496	1493	1955	1053	1504	1495.09	0.23	0	254	1524	1514	1509	1499	1494	1511	1496	169	451	500	1050	1	1	33832921	505	5.85	0.54	12	0.01	255.00	2790.00	1885	20221201	-20.80	1434	20231017	4.11	1809	-17.47	20230616	1434	4.11	20231017	1885	-20.80	20221201	1434	4.11	20231017	2.54	N	037760	500	169 억		78531	N	N	0	N	00	N
26	20231127	160450	57	100.00	KOSDAQ		금속	N	N	N	N		N	1504	-13	5	-0.86	22258989	14714	90.90	1517	1519	1504	1972	1062	1517	1512.93	0.23	0	-675	1531	1524	1511	1504	1491	1527	1507	169	455	500	1060	1	1	33832921	509	5.90	0.54	12	0.04	255.00	2790.00	1885	20221201	-20.21	1434	20231017	4.88	1809	-16.86	20230616	1434	4.88	20231017	1885	-20.21	20221201	1434	4.88	20231017	2.54	N	037760	500	169 억		79202	N	N	0	N	00	N
27	20231127	150448	57	100.00	KOSDAQ		금속	N	N	N	N		N	1517	0	3	0.00	16152958	10659	65.85	1517	1519	1511	1972	1062	1517	1515.24	0.23	0	-688	1531	1524	1511	1504	1491	1527	1507	169	455	500	1060	1	1	33832921	513	5.95	0.54	12	0.03	255.00	2790.00	1885	20221201	-19.52	1434	20231017	5.79	1809	-16.14	20230616	1434	5.79	20231017	1885	-19.52	20221201	1434	5.79	20231017	2.54	N	037760	500	169 억		79202	N	N	0	N	00	N
28	20231127	140453	57	100.00	KOSDAQ		금속	N	N	N	N		N	1514	-3	5	-0.20	9493025	6261	38.68	1517	1519	1511	1972	1062	1517	1516.04	0.23	0	-684	1531	1524	1511	1504	1491	1527	1507	169	455	500	1060	1	1	33832921	512	5.94	0.54	12	0.02	255.00	2790.00	1885	20221201	-19.68	1434	20231017	5.58	1809	-16.31	20230616	1434	5.58	20231017	1885	-19.68	20221201	1434	5.58	20231017	2.54	N	037760	500	169 억		79202	N	N	0	N	00	N
29	20231127	130449	57	100.00	KOSDAQ		금속	N	N	N	N		N	1514	-3	5	-0.20	8458123	5577	34.45	1517	1519	1511	1972	1062	1517	1516.51	0.23	0	-674	1531	1524	1511	1504	1491	1527	1507	169	455	500	1060	1	1	33832921	512	5.94	0.54	12	0.02	255.00	2790.00	1885	20221201	-19.68	1434	20231017	5.58	1809	-16.31	20230616	1434	5.58	20231017	1885	-19.68	20221201	1434	5.58	20231017	2.54	N	037760	500	169 억		79202	N	N	0	N	00	N
30	20231127	120450	57	100.00	KOSDAQ		금속	N	N	N	N		N	1515	-2	5	-0.13	7810427	5149	31.81	1517	1519	1513	1972	1062	1517	1516.85	0.23	0	-619	1531	1524	1511	1504	1491	1527	1507	169	455	500	1060	1	1	33832921	513	5.94	0.54	12	0.02	255.00	2790.00	1885	20221201	-19.63	1434	20231017	5.65	1809	-16.25	20230616	1434	5.65	20231017	1885	-19.63	20221201	1434	5.65	20231017	2.54	N	037760	500	169 억		79202	N	N	0	N	00	N
31	20231127	110444	57	100.00	KOSDAQ		금속	N	N	N	N		N	1518	1	2	0.07	7178922	4732	29.23	1517	1519	1514	1972	1062	1517	1517.13	0.23	0	-615	1531	1524	1511	1504	1491	1527	1507	169	455	500	1060	1	1	33832921	514	5.95	0.54	12	0.01	255.00	2790.00	1885	20221201	-19.47	1434	20231017	5.86	1809	-16.09	20230616	1434	5.86	20231017	1885	-19.47	20221201	1434	5.86	20231017	2.54	N	037760	500	169 억		79202	N	N	0	N	00	N
32	20231127	100443	57	100.00	KOSDAQ		금속	N	N	N	N		N	1519	2	2	0.13	6751481	4450	27.49	1517	1519	1516	1972	1062	1517	1517.25	0.23	0	-349	1531	1524	1511	1504	1491	1527	1507	169	455	500	1060	1	1	33832921	514	5.96	0.54	12	0.01	255.00	2790.00	1885	20221201	-19.42	1434	20231017	5.93	1809	-16.03	20230616	1434	5.93	20231017	1885	-19.42	20221201	1434	5.93	20231017	2.54	N	037760	500	169 억		79202	N	N	0	N	00	N
33	20231127	090444	57	100.00	KOSDAQ		금속	N	N	N	N		N	1519	2	2	0.13	2644139	1743	10.77	1517	1519	1517	1972	1062	1517	1517.01	0.23	0	0	1531	1524	1511	1504	1491	1527	1507	169	455	500	1060	1	1	33832921	514	5.96	0.54	12	0.01	255.00	2790.00	1885	20221201	-19.42	1434	20231017	5.93	1809	-16.03	20230616	1434	5.93	20231017	1885	-19.42	20221201	1434	5.93	20231017	2.54	N	037760	500	169 억		79202	N	N	0	N	00	N
34	20231124	160440	57	100.00	KOSDAQ		금속	N	N	N	N		N	1517	19	2	1.27	23503909	15609	123.07	1504	1518	1498	1947	1049	1498	1505.79	0.23	0	710	1516	1506	1496	1486	1476	1502	1482	169	449	500	1040	1	1	33832921	513	5.95	0.54	12	0.05	255.00	2790.00	1885	20221201	-19.52	1434	20231017	5.79	1809	-16.14	20230616	1434	5.79	20231017	1885	-19.52	20221201	1434	5.79	20231017	2.55	N	037760	500	169 억		78492	N	N	0	N	00	N
35	20231124	150446	57	100.00	KOSDAQ		금속	N	N	N	N		N	1517	19	2	1.27	22495128	14944	117.83	1504	1517	1498	1947	1049	1498	1505.29	0.23	0	737	1516	1506	1496	1486	1476	1502	1482	169	449	500	1040	1	1	33832921	513	5.95	0.54	12	0.04	255.00	2790.00	1885	20221201	-19.52	1434	20231017	5.79	1809	-16.14	20230616	1434	5.79	20231017	1885	-19.52	20221201	1434	5.79	20231017	2.55	N	037760	500	169 억		78492	N	N	0	N	00	N
36	20231124	140447	57	100.00	KOSDAQ		금속	N	N	N	N		N	1510	12	2	0.80	11245835	7483	59.00	1504	1510	1498	1947	1049	1498	1502.85	0.23	0	314	1516	1506	1496	1486	1476	1502	1482	169	449	500	1040	1	1	33832921	511	5.92	0.54	12	0.02	255.00	2790.00	1885	20221201	-19.89	1434	20231017	5.30	1809	-16.53	20230616	1434	5.30	20231017	1885	-19.89	20221201	1434	5.30	20231017	2.55	N	037760	500	169 억		78492	N	N	0	N	00	N
37	20231124	130445	57	100.00	KOSDAQ		금속	N	N	N	N		N	1505	7	2	0.47	9769880	6501	51.26	1504	1510	1498	1947	1049	1498	1502.83	0.23	0	25	1516	1506	1496	1486	1476	1502	1482	169	449	500	1040	1	1	33832921	509	5.90	0.54	12	0.02	255.00	2790.00	1885	20221201	-20.16	1434	20231017	4.95	1809	-16.80	20230616	1434	4.95	20231017	1885	-20.16	20221201	1434	4.95	20231017	2.55	N	037760	500	169 억		78492	N	N	0	N	00	N
38	20231124	120447	57	100.00	KOSDAQ		금속	N	N	N	N		N	1504	6	2	0.40	9587859	6380	50.30	1504	1510	1498	1947	1049	1498	1502.80	0.23	0	25	1516	1506	1496	1486	1476	1502	1482	169	449	500	1040	1	1	33832921	509	5.90	0.54	12	0.02	255.00	2790.00	1885	20221201	-20.21	1434	20231017	4.88	1809	-16.86	20230616	1434	4.88	20231017	1885	-20.21	20221201	1434	4.88	20231017	2.55	N	037760	500	169 억		78492	N	N	0	N	00	N
39	20231124	110446	57	100.00	KOSDAQ		금속	N	N	N	N		N	1500	2	2	0.13	3470986	2311	18.22	1504	1505	1498	1947	1049	1498	1501.94	0.23	0	24	1516	1506	1496	1486	1476	1502	1482	169	449	500	1040	1	1	33832921	507	5.88	0.54	12	0.01	255.00	2790.00	1885	20221201	-20.42	1434	20231017	4.60	1809	-17.08	20230616	1434	4.60	20231017	1885	-20.42	20221201	1434	4.60	20231017	2.55	N	037760	500	169 억		78492	N	N	0	N	00	N
40	20231124	100443	57	100.00	KOSDAQ		금속	N	N	N	N		N	1504	6	2	0.40	2123477	1412	11.13	1504	1505	1498	1947	1049	1498	1503.88	0.23	0	8	1516	1506	1496	1486	1476	1502	1482	169	449	500	1040	1	1	33832921	509	5.90	0.54	12	0.00	255.00	2790.00	1885	20221201	-20.21	1434	20231017	4.88	1809	-16.86	20230616	1434	4.88	20231017	1885	-20.21	20221201	1434	4.88	20231017	2.55	N	037760	500	169 억		78492	N	N	0	N	00	N
41	20231124	090445	57	100.00	KOSDAQ		금속	N	N	N	N		N	1503	5	2	0.33	6015	4	0.03	1504	1504	1503	1947	1049	1498	1503.75	0.23	0	0	1516	1506	1496	1486	1476	1502	1482	169	449	500	1040	1	1	33832921	509	5.89	0.54	12	0.00	255.00	2790.00	1885	20221201	-20.27	1434	20231017	4.81	1809	-16.92	20230616	1434	4.81	20231017	1885	-20.27	20221201	1434	4.81	20231017	2.55	N	037760	500	169 억		78492	N	N	0	N	00	N
42	20231123	160438	57	100.00	KOSDAQ		금속	N	N	N	N		N	1498	-2	5	-0.13	18977400	12680	72.12	1500	1506	1486	1950	1050	1500	1496.63	0.23	0	541	1519	1509	1496	1486	1473	1503	1480	169	450	500	1050	1	1	33832921	507	5.87	0.54	12	0.04	255.00	2790.00	1885	20221201	-20.53	1434	20231017	4.46	1809	-17.19	20230616	1434	4.46	20231017	1885	-20.53	20221201	1434	4.46	20231017	2.55	N	037760	500	169 억		77951	N	N	0	N	00	N
43	20231123	150455	57	100.00	KOSDAQ		금속	N	N	N	N		N	1500	0	3	0.00	17996149	12025	68.39	1500	1506	1486	1950	1050	1500	1496.56	0.23	0	541	1519	1509	1496	1486	1473	1503	1480	169	450	500	1050	1	1	33832921	507	5.88	0.54	12	0.04	255.00	2790.00	1885	20221201	-20.42	1434	20231017	4.60	1809	-17.08	20230616	1434	4.60	20231017	1885	-20.42	20221201	1434	4.60	20231017	2.55	N	037760	500	169 억		77951	N	N	0	N	00	N
44	20231123	140448	57	100.00	KOSDAQ		금속	N	N	N	N		N	1503	3	2	0.20	17547456	11726	66.69	1500	1506	1486	1950	1050	1500	1496.46	0.23	0	542	1519	1509	1496	1486	1473	1503	1480	169	450	500	1050	1	1	33832921	509	5.89	0.54	12	0.03	255.00	2790.00	1885	20221201	-20.27	1434	20231017	4.81	1809	-16.92	20230616	1434	4.81	20231017	1885	-20.27	20221201	1434	4.81	20231017	2.55	N	037760	500	169 억		77951	N	N	0	N	00	N
45	20231123	130450	57	100.00	KOSDAQ		금속	N	N	N	N		N	1500	0	3	0.00	17013209	11370	64.66	1500	1506	1486	1950	1050	1500	1496.32	0.23	0	542	1519	1509	1496	1486	1473	1503	1480	169	450	500	1050	1	1	33832921	507	5.88	0.54	12	0.03	255.00	2790.00	1885	20221201	-20.42	1434	20231017	4.60	1809	-17.08	20230616	1434	4.60	20231017	1885	-20.42	20221201	1434	4.60	20231017	2.55	N	037760	500	169 억		77951	N	N	0	N	00	N
46	20231123	120444	57	100.00	KOSDAQ		금속	N	N	N	N		N	1500	0	3	0.00	16175725	10811	61.49	1500	1506	1486	1950	1050	1500	1496.23	0.23	0	532	1519	1509	1496	1486	1473	1503	1480	169	450	500	1050	1	1	33832921	507	5.88	0.54	12	0.03	255.00	2790.00	1885	20221201	-20.42	1434	20231017	4.60	1809	-17.08	20230616	1434	4.60	20231017	1885	-20.42	20221201	1434	4.60	20231017	2.55	N	037760	500	169 억		77951	N	N	0	N	00	N
47	20231123	110453	57	100.00	KOSDAQ		금속	N	N	N	N		N	1500	0	3	0.00	15324292	10244	58.26	1500	1506	1486	1950	1050	1500	1495.93	0.23	0	482	1519	1509	1496	1486	1473	1503	1480	169	450	500	1050	1	1	33832921	507	5.88	0.54	12	0.03	255.00	2790.00	1885	20221201	-20.42	1434	20231017	4.60	1809	-17.08	20230616	1434	4.60	20231017	1885	-20.42	20221201	1434	4.60	20231017	2.55	N	037760	500	169 억		77951	N	N	0	N	00	N
48	20231123	100445	57	100.00	KOSDAQ		금속	N	N	N	N		N	1505	5	2	0.33	15050627	10062	57.23	1500	1506	1486	1950	1050	1500	1495.79	0.23	0	439	1519	1509	1496	1486	1473	1503	1480	169	450	500	1050	1	1	33832921	509	5.90	0.54	12	0.03	255.00	2790.00	1885	20221201	-20.16	1434	20231017	4.95	1809	-16.80	20230616	1434	4.95	20231017	1885	-20.16	20221201	1434	4.95	20231017	2.55	N	037760	500	169 억		77951	N	N	0	N	00	N
49	20231123	090442	57	100.00	KOSDAQ		금속	N	N	N	N		N	1500	0	3	0.00	1840500	1227	6.98	1500	1500	1500	1950	1050	1500	1500.00	0.23	0	0	1519	1509	1496	1486	1473	1503	1480	169	450	500	1050	1	1	33832921	507	5.88	0.54	12	0.00	255.00	2790.00	1885	20221201	-20.42	1434	20231017	4.60	1809	-17.08	20230616	1434	4.60	20231017	1885	-20.42	20221201	1434	4.60	20231017	2.55	N	037760	500	169 억		77951	N	N	0	N	00	N
50	20231122	160429	57	100.00	KOSDAQ		금속	N	N	N	N		N	1500	-6	5	-0.40	26215623	17536	96.48	1506	1506	1483	1957	1055	1506	1494.63	0.23	0	204	1539	1522	1499	1482	1459	1511	1471	169	451	500	1050	1	1	33832921	507	5.88	0.54	12	0.05	255.00	2790.00	1885	20221201	-20.42	1434	20231017	4.60	1809	-17.08	20230616	1434	4.60	20231017	1885	-20.42	20221201	1434	4.60	20231017	2.55	N	037760	500	169 억		77747	N	N	0	N	00	N
51	20231122	150439	57	100.00	KOSDAQ		금속	N	N	N	N		N	1501	-5	5	-0.33	20819635	13934	76.67	1506	1506	1483	1957	1055	1506	1494.16	0.23	0	264	1539	1522	1499	1482	1459	1511	1471	169	451	500	1050	1	1	33832921	508	5.89	0.54	12	0.04	255.00	2790.00	1885	20221201	-20.37	1434	20231017	4.67	1809	-17.03	20230616	1434	4.67	20231017	1885	-20.37	20221201	1434	4.67	20231017	2.55	N	037760	500	169 억		77747	N	N	0	N	00	N
52	20231122	140432	57	100.00	KOSDAQ		금속	N	N	N	N		N	1500	-6	5	-0.40	11624125	7787	42.84	1506	1506	1483	1957	1055	1506	1492.76	0.23	0	47	1539	1522	1499	1482	1459	1511	1471	169	451	500	1050	1	1	33832921	507	5.88	0.54	12	0.02	255.00	2790.00	1885	20221201	-20.42	1434	20231017	4.60	1809	-17.08	20230616	1434	4.60	20231017	1885	-20.42	20221201	1434	4.60	20231017	2.55	N	037760	500	169 억		77747	N	N	0	N	00	N
53	20231122	130447	57	100.00	KOSDAQ		금속	N	N	N	N		N	1495	-11	5	-0.73	10441723	6998	38.50	1506	1506	1483	1957	1055	1506	1492.10	0.23	0	34	1539	1522	1499	1482	1459	1511	1471	169	451	500	1050	1	1	33832921	506	5.86	0.54	12	0.02	255.00	2790.00	1885	20221201	-20.69	1434	20231017	4.25	1809	-17.36	20230616	1434	4.25	20231017	1885	-20.69	20221201	1434	4.25	20231017	2.55	N	037760	500	169 억		77747	N	N	0	N	00	N
54	20231122	120449	57	100.00	KOSDAQ		금속	N	N	N	N		N	1502	-4	5	-0.27	7415329	4967	27.33	1506	1506	1483	1957	1055	1506	1492.92	0.23	0	8	1539	1522	1499	1482	1459	1511	1471	169	451	500	1050	1	1	33832921	508	5.89	0.54	12	0.01	255.00	2790.00	1885	20221201	-20.32	1434	20231017	4.74	1809	-16.97	20230616	1434	4.74	20231017	1885	-20.32	20221201	1434	4.74	20231017	2.55	N	037760	500	169 억		77747	N	N	0	N	00	N
55	20231122	110507	57	100.00	KOSDAQ		금속	N	N	N	N		N	1498	-8	5	-0.53	7112493	4765	26.22	1506	1506	1483	1957	1055	1506	1492.65	0.23	0	4	1539	1522	1499	1482	1459	1511	1471	169	451	500	1050	1	1	33832921	507	5.87	0.54	12	0.01	255.00	2790.00	1885	20221201	-20.53	1434	20231017	4.46	1809	-17.19	20230616	1434	4.46	20231017	1885	-20.53	20221201	1434	4.46	20231017	2.55	N	037760	500	169 억		77747	N	N	0	N	00	N
56	20231122	100454	57	100.00	KOSDAQ		금속	N	N	N	N		N	1487	-19	5	-1.26	6641826	4449	24.48	1506	1506	1483	1957	1055	1506	1492.88	0.23	0	3	1539	1522	1499	1482	1459	1511	1471	169	451	500	1050	1	1	33832921	503	5.83	0.53	12	0.01	255.00	2790.00	1885	20221201	-21.11	1434	20231017	3.70	1809	-17.80	20230616	1434	3.70	20231017	1885	-21.11	20221201	1434	3.70	20231017	2.55	N	037760	500	169 억		77747	N	N	0	N	00	N
57	20231122	090431	57	100.00	KOSDAQ		금속	N	N	N	N		N	1499	-7	5	-0.46	1659563	1102	6.06	1506	1506	1499	1957	1055	1506	1505.96	0.23	0	-2	1539	1522	1499	1482	1459	1511	1471	169	451	500	1050	1	1	33832921	507	5.88	0.54	12	0.00	255.00	2790.00	1885	20221201	-20.48	1434	20231017	4.53	1809	-17.14	20230616	1434	4.53	20231017	1885	-20.48	20221201	1434	4.53	20231017	2.55	N	037760	500	169 억		77747	N	N	0	N	00	N
58	20231121	160434	57	100.00	KOSDAQ		금속	N	N	N	N		N	1506	-1	5	-0.07	27184425	18171	62.57	1515	1516	1476	1959	1055	1507	1496.03	0.23	0	517	1517	1511	1504	1498	1491	1508	1495	169	452	500	1050	1	1	33832921	510	5.91	0.54	12	0.05	255.00	2790.00	1885	20221201	-20.11	1434	20231017	5.02	1809	-16.75	20230616	1434	5.02	20231017	1885	-20.11	20221201	1434	5.02	20231017	2.55	N	037760	500	169 억		77230	N	N	0	N	00	N
59	20231121	150436	57	100.00	KOSDAQ		금속	N	N	N	N		N	1500	-7	5	-0.46	24454274	16353	56.31	1515	1516	1476	1959	1055	1507	1495.40	0.23	0	1296	1517	1511	1504	1498	1491	1508	1495	169	452	500	1050	1	1	33832921	507	5.88	0.54	12	0.05	255.00	2790.00	1885	20221201	-20.42	1434	20231017	4.60	1809	-17.08	20230616	1434	4.60	20231017	1885	-20.42	20221201	1434	4.60	20231017	2.55	N	037760	500	169 억		77230	N	N	0	N	00	N
60	20231121	140429	57	100.00	KOSDAQ		금속	N	N	N	N		N	1503	-4	5	-0.27	23796888	15915	54.81	1515	1516	1476	1959	1055	1507	1495.25	0.23	0	1496	1517	1511	1504	1498	1491	1508	1495	169	452	500	1050	1	1	33832921	509	5.89	0.54	12	0.05	255.00	2790.00	1885	20221201	-20.27	1434	20231017	4.81	1809	-16.92	20230616	1434	4.81	20231017	1885	-20.27	20221201	1434	4.81	20231017	2.55	N	037760	500	169 억		77230	N	N	0	N	00	N
61	20231121	130428	57	100.00	KOSDAQ		금속	N	N	N	N		N	1499	-8	5	-0.53	22387723	14976	51.57	1515	1516	1476	1959	1055	1507	1494.91	0.23	0	1502	1517	1511	1504	1498	1491	1508	1495	169	452	500	1050	1	1	33832921	507	5.88	0.54	12	0.04	255.00	2790.00	1885	20221201	-20.48	1434	20231017	4.53	1809	-17.14	20230616	1434	4.53	20231017	1885	-20.48	20221201	1434	4.53	20231017	2.55	N	037760	500	169 억		77230	N	N	0	N	00	N
62	20231121	120428	57	100.00	KOSDAQ		금속	N	N	N	N		N	1500	-7	5	-0.46	21253200	14217	48.96	1515	1516	1476	1959	1055	1507	1494.91	0.23	0	850	1517	1511	1504	1498	1491	1508	1495	169	452	500	1050	1	1	33832921	507	5.88	0.54	12	0.04	255.00	2790.00	1885	20221201	-20.42	1434	20231017	4.60	1809	-17.08	20230616	1434	4.60	20231017	1885	-20.42	20221201	1434	4.60	20231017	2.55	N	037760	500	169 억		77230	N	N	0	N	00	N
63	20231121	110427	57	100.00	KOSDAQ		금속	N	N	N	N		N	1500	-7	5	-0.46	19841218	13274	45.71	1515	1516	1476	1959	1055	1507	1494.74	0.23	0	732	1517	1511	1504	1498	1491	1508	1495	169	452	500	1050	1	1	33832921	507	5.88	0.54	12	0.04	255.00	2790.00	1885	20221201	-20.42	1434	20231017	4.60	1809	-17.08	20230616	1434	4.60	20231017	1885	-20.42	20221201	1434	4.60	20231017	2.55	N	037760	500	169 억		77230	N	N	0	N	00	N
64	20231121	100418	57	100.00	KOSDAQ		금속	N	N	N	N		N	1506	-1	5	-0.07	4408422	2924	10.07	1515	1516	1490	1959	1055	1507	1507.67	0.23	0	-104	1517	1511	1504	1498	1491	1508	1495	169	452	500	1050	1	1	33832921	510	5.91	0.54	12	0.01	255.00	2790.00	1885	20221201	-20.11	1434	20231017	5.02	1809	-16.75	20230616	1434	5.02	20231017	1885	-20.11	20221201	1434	5.02	20231017	2.55	N	037760	500	169 억		77230	N	N	0	N	00	N
65	20231121	090423	57	100.00	KOSDAQ		금속	N	N	N	N		N	1515	8	2	0.53	1022625	675	2.32	1515	1515	1515	1959	1055	1507	1515.00	0.23	0	0	1517	1511	1504	1498	1491	1508	1495	169	452	500	1050	1	1	33832921	513	5.94	0.54	12	0.00	255.00	2790.00	1885	20221201	-19.63	1434	20231017	5.65	1809	-16.25	20230616	1434	5.65	20231017	1885	-19.63	20221201	1434	5.65	20231017	2.55	N	037760	500	169 억		77230	N	N	0	N	00	N
66	20231120	160425	57	100.00	KOSDAQ		금속	N	N	N	N		N	1507	-3	5	-0.20	43639697	29036	102.36	1510	1510	1497	1963	1057	1510	1502.95	0.23	0	717	1540	1525	1510	1495	1480	1517	1487	169	453	500	1050	1	1	33832921	510	5.91	0.54	12	0.09	255.00	2790.00	1885	20221201	-20.05	1434	20231017	5.09	1809	-16.69	20230616	1434	5.09	20231017	1885	-20.05	20221201	1434	5.09	20231017	2.55	N	037760	500	169 억		76482	N	N	0	N	00	N
67	20231120	150428	57	100.00	KOSDAQ		금속	N	N	N	N		N	1505	-5	5	-0.33	39190585	26078	91.93	1510	1510	1497	1963	1057	1510	1502.82	0.23	0	336	1540	1525	1510	1495	1480	1517	1487	169	453	500	1050	1	1	33832921	509	5.90	0.54	12	0.08	255.00	2790.00	1885	20221201	-20.16	1434	20231017	4.95	1809	-16.80	20230616	1434	4.95	20231017	1885	-20.16	20221201	1434	4.95	20231017	2.55	N	037760	500	169 억		76482	N	N	0	N	00	N
68	20231120	140429	57	100.00	KOSDAQ		금속	N	N	N	N		N	1504	-6	5	-0.40	8148633	5412	19.08	1510	1510	1501	1963	1057	1510	1505.66	0.23	0	339	1540	1525	1510	1495	1480	1517	1487	169	453	500	1050	1	1	33832921	509	5.90	0.54	12	0.02	255.00	2790.00	1885	20221201	-20.21	1434	20231017	4.88	1809	-16.86	20230616	1434	4.88	20231017	1885	-20.21	20221201	1434	4.88	20231017	2.55	N	037760	500	169 억		76482	N	N	0	N	00	N
69	20231120	130426	57	100.00	KOSDAQ		금속	N	N	N	N		N	1504	-6	5	-0.40	7553051	5016	17.68	1510	1510	1501	1963	1057	1510	1505.79	0.23	0	336	1540	1525	1510	1495	1480	1517	1487	169	453	500	1050	1	1	33832921	509	5.90	0.54	12	0.01	255.00	2790.00	1885	20221201	-20.21	1434	20231017	4.88	1809	-16.86	20230616	1434	4.88	20231017	1885	-20.21	20221201	1434	4.88	20231017	2.55	N	037760	500	169 억		76482	N	N	0	N	00	N
70	20231120	120425	57	100.00	KOSDAQ		금속	N	N	N	N		N	1509	-1	5	-0.07	6247684	4147	14.62	1510	1510	1501	1963	1057	1510	1506.56	0.23	0	336	1540	1525	1510	1495	1480	1517	1487	169	453	500	1050	1	1	33832921	511	5.92	0.54	12	0.01	255.00	2790.00	1885	20221201	-19.95	1434	20231017	5.23	1809	-16.58	20230616	1434	5.23	20231017	1885	-19.95	20221201	1434	5.23	20231017	2.55	N	037760	500	169 억		76482	N	N	0	N	00	N
71	20231120	110425	57	100.00	KOSDAQ		금속	N	N	N	N		N	1510	0	3	0.00	6246175	4146	14.62	1510	1510	1501	1963	1057	1510	1506.55	0.23	0	336	1540	1525	1510	1495	1480	1517	1487	169	453	500	1050	1	1	33832921	511	5.92	0.54	12	0.01	255.00	2790.00	1885	20221201	-19.89	1434	20231017	5.30	1809	-16.53	20230616	1434	5.30	20231017	1885	-19.89	20221201	1434	5.30	20231017	2.55	N	037760	500	169 억		76482	N	N	0	N	00	N
72	20231120	100424	57	100.00	KOSDAQ		금속	N	N	N	N		N	1510	0	3	0.00	5982223	3971	14.00	1510	1510	1501	1963	1057	1510	1506.48	0.23	0	325	1540	1525	1510	1495	1480	1517	1487	169	453	500	1050	1	1	33832921	511	5.92	0.54	12	0.01	255.00	2790.00	1885	20221201	-19.89	1434	20231017	5.30	1809	-16.53	20230616	1434	5.30	20231017	1885	-19.89	20221201	1434	5.30	20231017	2.55	N	037760	500	169 억		76482	N	N	0	N	00	N
73	20231120	090427	57	100.00	KOSDAQ		금속	N	N	N	N		N	1510	0	3	0.00	3026040	2004	7.06	1510	1510	1510	1963	1057	1510	1510.00	0.23	0	0	1540	1525	1510	1495	1480	1517	1487	169	453	500	1050	1	1	33832921	511	5.92	0.54	12	0.01	255.00	2790.00	1885	20221201	-19.89	1434	20231017	5.30	1809	-16.53	20230616	1434	5.30	20231017	1885	-19.89	20221201	1434	5.30	20231017	2.55	N	037760	500	169 억		76482	N	N	0	N	00	N
74	20231117	160435	57	100.00	KOSDAQ		금속	N	N	N	N		N	1510	-16	5	-1.05	39779724	26496	62.83	1525	1525	1495	1983	1069	1526	1501.34	0.23	0	-182	1539	1532	1521	1514	1503	1536	1518	169	457	500	1060	1	1	33832921	511	5.92	0.54	12	0.08	255.00	2790.00	1885	20221201	-19.89	1434	20231017	5.30	1809	-16.53	20230616	1434	5.30	20231017	1885	-19.89	20221201	1434	5.30	20231017	2.53	N	037760	500	169 억		76664	N	N	0	N	00	N
75	20231117	150438	57	100.00	KOSDAQ		금속	N	N	N	N		N	1507	-19	5	-1.25	31350841	20888	49.53	1525	1525	1495	1983	1069	1526	1500.90	0.23	0	-111	1539	1532	1521	1514	1503	1536	1518	169	457	500	1060	1	1	33832921	510	5.91	0.54	12	0.06	255.00	2790.00	1885	20221201	-20.05	1434	20231017	5.09	1809	-16.69	20230616	1434	5.09	20231017	1885	-20.05	20221201	1434	5.09	20231017	2.53	N	037760	500	169 억		76664	N	N	0	N	00	N
76	20231117	140437	57	100.00	KOSDAQ		금속	N	N	N	N		N	1509	-17	5	-1.11	27123282	18062	42.83	1525	1525	1495	1983	1069	1526	1501.68	0.23	0	-86	1539	1532	1521	1514	1503	1536	1518	169	457	500	1060	1	1	33832921	511	5.92	0.54	12	0.05	255.00	2790.00	1885	20221201	-19.95	1434	20231017	5.23	1809	-16.58	20230616	1434	5.23	20231017	1885	-19.95	20221201	1434	5.23	20231017	2.53	N	037760	500	169 억		76664	N	N	0	N	00	N
77	20231117	130435	57	100.00	KOSDAQ		금속	N	N	N	N		N	1500	-26	5	-1.70	20272753	13495	32.00	1525	1525	1495	1983	1069	1526	1502.24	0.23	0	-86	1539	1532	1521	1514	1503	1536	1518	169	457	500	1060	1	1	33832921	507	5.88	0.54	12	0.04	255.00	2790.00	1885	20221201	-20.42	1434	20231017	4.60	1809	-17.08	20230616	1434	4.60	20231017	1885	-20.42	20221201	1434	4.60	20231017	2.53	N	037760	500	169 억		76664	N	N	0	N	00	N
78	20231117	120435	57	100.00	KOSDAQ		금속	N	N	N	N		N	1506	-20	5	-1.31	19180589	12767	30.27	1525	1525	1495	1983	1069	1526	1502.36	0.23	0	-79	1539	1532	1521	1514	1503	1536	1518	169	457	500	1060	1	1	33832921	510	5.91	0.54	12	0.04	255.00	2790.00	1885	20221201	-20.11	1434	20231017	5.02	1809	-16.75	20230616	1434	5.02	20231017	1885	-20.11	20221201	1434	5.02	20231017	2.53	N	037760	500	169 억		76664	N	N	0	N	00	N
79	20231117	110437	57	100.00	KOSDAQ		금속	N	N	N	N		N	1500	-26	5	-1.70	14486541	9630	22.84	1525	1525	1500	1983	1069	1526	1504.31	0.23	0	-72	1539	1532	1521	1514	1503	1536	1518	169	457	500	1060	1	1	33832921	507	5.88	0.54	12	0.03	255.00	2790.00	1885	20221201	-20.42	1434	20231017	4.60	1809	-17.08	20230616	1434	4.60	20231017	1885	-20.42	20221201	1434	4.60	20231017	2.53	N	037760	500	169 억		76664	N	N	0	N	00	N
80	20231117	100436	57	100.00	KOSDAQ		금속	N	N	N	N		N	1513	-13	5	-0.85	383604	253	0.60	1525	1525	1513	1983	1069	1526	1516.22	0.23	0	-72	1539	1532	1521	1514	1503	1536	1518	169	457	500	1060	1	1	33832921	512	5.93	0.54	12	0.00	255.00	2790.00	1885	20221201	-19.73	1434	20231017	5.51	1809	-16.36	20230616	1434	5.51	20231017	1885	-19.73	20221201	1434	5.51	20231017	2.53	N	037760	500	169 억		76664	N	N	0	N	00	N
81	20231117	090437	57	100.00	KOSDAQ		금속	N	N	N	N		N	1526	0	3	0.00	0	0	0.00	0	0	0	1983	1069	1526	0.00	0.23	0	0	1539	1532	1521	1514	1503	1536	1518	169	457	500	1060	1	1	33832921	516	5.98	0.55	12	0.00	255.00	2790.00	1885	20221201	-19.05	1434	20231017	6.42	1809	-15.64	20230616	1434	6.42	20231017	1885	-19.05	20221201	1434	6.42	20231017	2.53	N	037760	500	169 억		76664	N	N	0	N	00	N
82	20231116	160435	57	100.00	KOSDAQ		금속	N	N	N	N		N	1519	-16	5	-1.04	51942639	34311	78.89	1520	1528	1510	1995	1075	1535	1513.88	0.22	0	647	1565	1550	1535	1520	1505	1542	1512	169	460	500	1070	1	1	33832921	514	5.96	0.54	12	0.10	255.00	2790.00	1885	20221201	-19.42	1434	20231017	5.93	1809	-16.03	20230616	1434	5.93	20231017	1885	-19.42	20221201	1434	5.93	20231017	2.54	N	037760	500	169 억		75644	N	N	0	N	00	N
83	20231116	150434	57	100.00	KOSDAQ		금속	N	N	N	N		N	1514	-21	5	-1.37	50901305	33622	77.30	1520	1528	1510	1995	1075	1535	1513.93	0.22	0	628	1565	1550	1535	1520	1505	1542	1512	169	460	500	1070	1	1	33832921	512	5.94	0.54	12	0.10	255.00	2790.00	1885	20221201	-19.68	1434	20231017	5.58	1809	-16.31	20230616	1434	5.58	20231017	1885	-19.68	20221201	1434	5.58	20231017	2.54	N	037760	500	169 억		75644	N	N	0	N	00	N
84	20231116	140424	57	100.00	KOSDAQ		금속	N	N	N	N		N	1511	-24	5	-1.56	45563653	30091	69.19	1520	1528	1510	1995	1075	1535	1514.20	0.22	0	1528	1565	1550	1535	1520	1505	1542	1512	169	460	500	1070	1	1	33832921	511	5.93	0.54	12	0.09	255.00	2790.00	1885	20221201	-19.84	1434	20231017	5.37	1809	-16.47	20230616	1434	5.37	20231017	1885	-19.84	20221201	1434	5.37	20231017	2.54	N	037760	500	169 억		75644	N	N	0	N	00	N
85	20231116	130434	57	100.00	KOSDAQ		금속	N	N	N	N		N	1511	-24	5	-1.56	42783229	28252	64.96	1520	1528	1511	1995	1075	1535	1514.34	0.22	0	1116	1565	1550	1535	1520	1505	1542	1512	169	460	500	1070	1	1	33832921	511	5.93	0.54	12	0.08	255.00	2790.00	1885	20221201	-19.84	1434	20231017	5.37	1809	-16.47	20230616	1434	5.37	20231017	1885	-19.84	20221201	1434	5.37	20231017	2.54	N	037760	500	169 억		75644	N	N	0	N	00	N
86	20231116	120435	57	100.00	KOSDAQ		금속	N	N	N	N		N	1511	-24	5	-1.56	34542913	22807	52.44	1520	1528	1511	1995	1075	1535	1514.58	0.22	0	975	1565	1550	1535	1520	1505	1542	1512	169	460	500	1070	1	1	33832921	511	5.93	0.54	12	0.07	255.00	2790.00	1885	20221201	-19.84	1434	20231017	5.37	1809	-16.47	20230616	1434	5.37	20231017	1885	-19.84	20221201	1434	5.37	20231017	2.54	N	037760	500	169 억		75644	N	N	0	N	00	N
87	20231116	110433	57	100.00	KOSDAQ		금속	N	N	N	N		N	1512	-23	5	-1.50	18142852	11955	27.49	1520	1528	1511	1995	1075	1535	1517.60	0.22	0	1318	1565	1550	1535	1520	1505	1542	1512	169	460	500	1070	1	1	33832921	512	5.93	0.54	12	0.04	255.00	2790.00	1885	20221201	-19.79	1434	20231017	5.44	1809	-16.42	20230616	1434	5.44	20231017	1885	-19.79	20221201	1434	5.44	20231017	2.54	N	037760	500	169 억		75644	N	N	0	N	00	N
88	20231116	100432	57	100.00	KOSDAQ		금속	N	N	N	N		N	1522	-13	5	-0.85	2233220	1469	3.38	1520	1522	1520	1995	1075	1535	1520.23	0.22	0	0	1565	1550	1535	1520	1505	1542	1512	169	460	500	1070	1	1	33832921	515	5.97	0.55	12	0.00	255.00	2790.00	1885	20221201	-19.26	1434	20231017	6.14	1809	-15.87	20230616	1434	6.14	20231017	1885	-19.26	20221201	1434	6.14	20231017	2.54	N	037760	500	169 억		75644	N	N	0	N	00	N
89	20231116	090431	57	100.00	KOSDAQ		금속	N	N	N	N		N	1535	0	3	0.00	0	0	0.00	0	0	0	1995	1075	1535	0.00	0.22	0	0	1565	1550	1535	1520	1505	1542	1512	169	460	500	1070	1	1	33832921	519	6.02	0.55	12	0.00	255.00	2790.00	1885	20221201	-18.57	1434	20231017	7.04	1809	-15.15	20230616	1434	7.04	20231017	1885	-18.57	20221201	1434	7.04	20231017	2.54	N	037760	500	169 억		75644	N	N	0	N	00	N
90	20231115	160407	57	100.00	KOSDAQ		금속	N	N	N	N		N	1535	-15	5	-0.97	66556266	43492	365.85	1541	1550	1520	2015	1085	1550	1530.31	0.22	0	885	1576	1563	1552	1539	1528	1557	1533	169	465	500	1080	1	1	33832921	519	6.02	0.55	12	0.13	255.00	2790.00	1885	20221201	-18.57	1434	20231017	7.04	1809	-15.15	20230616	1434	7.04	20231017	1885	-18.57	20221201	1434	7.04	20231017	2.55	N	037760	500	169 억		74759	N	N	0	N	00	N
91	20231115	150438	57	100.00	KOSDAQ		금속	N	N	N	N		N	1530	-20	5	-1.29	54751126	35802	301.16	1541	1550	1520	2015	1085	1550	1529.28	0.22	0	927	1576	1563	1552	1539	1528	1557	1533	169	465	500	1080	1	1	33832921	518	6.00	0.55	12	0.11	255.00	2790.00	1885	20221201	-18.83	1434	20231017	6.69	1809	-15.42	20230616	1434	6.69	20231017	1885	-18.83	20221201	1434	6.69	20231017	2.55	N	037760	500	169 억		74759	N	N	0	N	00	N
92	20231115	140441	57	100.00	KOSDAQ		금속	N	N	N	N		N	1530	-20	5	-1.29	46283420	30243	254.40	1541	1550	1523	2015	1085	1550	1530.38	0.22	0	698	1576	1563	1552	1539	1528	1557	1533	169	465	500	1080	1	1	33832921	518	6.00	0.55	12	0.09	255.00	2790.00	1885	20221201	-18.83	1434	20231017	6.69	1809	-15.42	20230616	1434	6.69	20231017	1885	-18.83	20221201	1434	6.69	20231017	2.55	N	037760	500	169 억		74759	N	N	0	N	00	N
93	20231115	130439	57	100.00	KOSDAQ		금속	N	N	N	N		N	1527	-23	5	-1.48	43895736	28678	241.23	1541	1550	1523	2015	1085	1550	1530.64	0.22	0	507	1576	1563	1552	1539	1528	1557	1533	169	465	500	1080	1	1	33832921	517	5.99	0.55	12	0.08	255.00	2790.00	1885	20221201	-18.99	1434	20231017	6.49	1809	-15.59	20230616	1434	6.49	20231017	1885	-18.99	20221201	1434	6.49	20231017	2.55	N	037760	500	169 억		74759	N	N	0	N	00	N
94	20231115	120441	57	100.00	KOSDAQ		금속	N	N	N	N		N	1531	-19	5	-1.23	39529339	25822	217.21	1541	1550	1523	2015	1085	1550	1530.84	0.22	0	509	1576	1563	1552	1539	1528	1557	1533	169	465	500	1080	1	1	33832921	518	6.00	0.55	12	0.08	255.00	2790.00	1885	20221201	-18.78	1434	20231017	6.76	1809	-15.37	20230616	1434	6.76	20231017	1885	-18.78	20221201	1434	6.76	20231017	2.55	N	037760	500	169 억		74759	N	N	0	N	00	N
95	20231115	110443	57	100.00	KOSDAQ		금속	N	N	N	N		N	1531	-19	5	-1.23	39183333	25596	215.31	1541	1550	1523	2015	1085	1550	1530.84	0.22	0	509	1576	1563	1552	1539	1528	1557	1533	169	465	500	1080	1	1	33832921	518	6.00	0.55	12	0.08	255.00	2790.00	1885	20221201	-18.78	1434	20231017	6.76	1809	-15.37	20230616	1434	6.76	20231017	1885	-18.78	20221201	1434	6.76	20231017	2.55	N	037760	500	169 억		74759	N	N	0	N	00	N
96	20231115	100441	57	100.00	KOSDAQ		금속	N	N	N	N		N	1538	-12	5	-0.77	19450419	12669	106.57	1541	1550	1530	2015	1085	1550	1535.28	0.22	0	165	1576	1563	1552	1539	1528	1557	1533	169	465	500	1080	1	1	33832921	520	6.03	0.55	12	0.04	255.00	2790.00	1885	20221201	-18.41	1434	20231017	7.25	1809	-14.98	20230616	1434	7.25	20231017	1885	-18.41	20221201	1434	7.25	20231017	2.55	N	037760	500	169 억		74759	N	N	0	N	00	N
97	20231115	090436	57	100.00	KOSDAQ		금속	N	N	N	N		N	1550	0	3	0.00	2306886	1497	12.59	1541	1550	1541	2015	1085	1550	1541.01	0.22	0	0	1576	1563	1552	1539	1528	1557	1533	169	465	500	1080	1	1	33832921	524	6.08	0.56	12	0.00	255.00	2790.00	1885	20221201	-17.77	1434	20231017	8.09	1809	-14.32	20230616	1434	8.09	20231017	1885	-17.77	20221201	1434	8.09	20231017	2.55	N	037760	500	169 억		74759	N	N	0	N	00	N
98	20231114	160432	57	100.00	KOSDAQ		금속	N	N	N	N		N	1550	-5	5	-0.32	18464966	11888	136.50	1554	1565	1541	2020	1089	1555	1553.24	0.22	0	384	1567	1560	1554	1547	1541	1564	1551	169	465	500	1080	1	1	33832921	524	6.08	0.56	12	0.04	255.00	2790.00	1885	20221201	-17.77	1434	20231017	8.09	1809	-14.32	20230616	1434	8.09	20231017	1885	-17.77	20221201	1434	8.09	20231017	2.55	N	037760	500	169 억		74375	N	N	0	N	00	N
99	20231114	150433	57	100.00	KOSDAQ		금속	N	N	N	N		N	1549	-6	5	-0.39	17887698	11515	132.22	1554	1565	1541	2020	1089	1555	1553.43	0.22	0	384	1567	1560	1554	1547	1541	1564	1551	169	465	500	1080	1	1	33832921	524	6.07	0.56	12	0.03	255.00	2790.00	1885	20221201	-17.82	1434	20231017	8.02	1809	-14.37	20230616	1434	8.02	20231017	1885	-17.82	20221201	1434	8.02	20231017	2.55	N	037760	500	169 억		74375	N	N	0	N	00	N
100	20231114	140432	57	100.00	KOSDAQ		금속	N	N	N	N		N	1555	0	3	0.00	10900991	6996	80.33	1554	1565	1550	2020	1089	1555	1558.17	0.22	0	-45	1567	1560	1554	1547	1541	1564	1551	169	465	500	1080	1	1	33832921	526	6.10	0.56	12	0.02	255.00	2790.00	1885	20221201	-17.51	1434	20231017	8.44	1809	-14.04	20230616	1434	8.44	20231017	1885	-17.51	20221201	1434	8.44	20231017	2.55	N	037760	500	169 억		74375	N	N	0	N	00	N
101	20231114	130435	57	100.00	KOSDAQ		금속	N	N	N	N		N	1555	0	3	0.00	10782821	6920	79.46	1554	1565	1550	2020	1089	1555	1558.21	0.22	0	-48	1567	1560	1554	1547	1541	1564	1551	169	465	500	1080	1	1	33832921	526	6.10	0.56	12	0.02	255.00	2790.00	1885	20221201	-17.51	1434	20231017	8.44	1809	-14.04	20230616	1434	8.44	20231017	1885	-17.51	20221201	1434	8.44	20231017	2.55	N	037760	500	169 억		74375	N	N	0	N	00	N
102	20231114	120434	57	100.00	KOSDAQ		금속	N	N	N	N		N	1550	-5	5	-0.32	8952683	5743	65.94	1554	1565	1550	2020	1089	1555	1558.89	0.22	0	-67	1567	1560	1554	1547	1541	1564	1551	169	465	500	1080	1	1	33832921	524	6.08	0.56	12	0.02	255.00	2790.00	1885	20221201	-17.77	1434	20231017	8.09	1809	-14.32	20230616	1434	8.09	20231017	1885	-17.77	20221201	1434	8.09	20231017	2.55	N	037760	500	169 억		74375	N	N	0	N	00	N
103	20231114	110438	57	100.00	KOSDAQ		금속	N	N	N	N		N	1563	8	2	0.51	6296146	4031	46.29	1554	1565	1552	2020	1089	1555	1561.93	0.22	0	-119	1567	1560	1554	1547	1541	1564	1551	169	465	500	1080	1	1	33832921	529	6.13	0.56	12	0.01	255.00	2790.00	1885	20221201	-17.08	1434	20231017	9.00	1809	-13.60	20230616	1434	9.00	20231017	1885	-17.08	20221201	1434	9.00	20231017	2.55	N	037760	500	169 억		74375	N	N	0	N	00	N
104	20231114	100434	57	100.00	KOSDAQ		금속	N	N	N	N		N	1564	9	2	0.58	4926901	3155	36.23	1554	1565	1552	2020	1089	1555	1561.62	0.22	0	-116	1567	1560	1554	1547	1541	1564	1551	169	465	500	1080	1	1	33832921	529	6.13	0.56	12	0.01	255.00	2790.00	1885	20221201	-17.03	1434	20231017	9.07	1809	-13.54	20230616	1434	9.07	20231017	1885	-17.03	20221201	1434	9.07	20231017	2.55	N	037760	500	169 억		74375	N	N	0	N	00	N
105	20231114	090430	57	100.00	KOSDAQ		금속	N	N	N	N		N	1554	-1	5	-0.06	15540	10	0.11	1554	1554	1554	2020	1089	1555	1554.00	0.22	0	0	1567	1560	1554	1547	1541	1564	1551	169	465	500	1080	1	1	33832921	526	6.09	0.56	12	0.00	255.00	2790.00	1885	20221201	-17.56	1434	20231017	8.37	1809	-14.10	20230616	1434	8.37	20231017	1885	-17.56	20221201	1434	8.37	20231017	2.55	N	037760	500	169 억		74375	N	N	0	N	00	N
106	20231113	160428	57	100.00	KOSDAQ		금속	N	N	N	N		N	1555	-2	5	-0.13	13544154	8708	55.30	1552	1561	1548	2020	1090	1557	1555.37	0.22	0	-698	1571	1563	1549	1541	1527	1568	1546	169	463	500	1080	1	1	33832921	526	6.10	0.56	12	0.03	255.00	2790.00	1885	20221201	-17.51	1434	20231017	8.44	1809	-14.04	20230616	1434	8.44	20231017	1885	-17.51	20221201	1434	8.44	20231017	2.52	N	037760	500	169 억		75073	N	N	0	N	00	N
107	20231113	150427	57	100.00	KOSDAQ		금속	N	N	N	N		N	1555	-2	5	-0.13	12578500	8087	51.36	1552	1561	1548	2020	1090	1557	1555.40	0.22	0	-696	1571	1563	1549	1541	1527	1568	1546	169	463	500	1080	1	1	33832921	526	6.10	0.56	12	0.02	255.00	2790.00	1885	20221201	-17.51	1434	20231017	8.44	1809	-14.04	20230616	1434	8.44	20231017	1885	-17.51	20221201	1434	8.44	20231017	2.52	N	037760	500	169 억		75073	N	N	0	N	00	N
108	20231113	140425	57	100.00	KOSDAQ		금속	N	N	N	N		N	1549	-8	5	-0.51	11901506	7651	48.59	1552	1561	1548	2020	1090	1557	1555.55	0.22	0	-675	1571	1563	1549	1541	1527	1568	1546	169	463	500	1080	1	1	33832921	524	6.07	0.56	12	0.02	255.00	2790.00	1885	20221201	-17.82	1434	20231017	8.02	1809	-14.37	20230616	1434	8.02	20231017	1885	-17.82	20221201	1434	8.02	20231017	2.52	N	037760	500	169 억		75073	N	N	0	N	00	N
109	20231113	130425	57	100.00	KOSDAQ		금속	N	N	N	N		N	1556	-1	5	-0.06	9232117	5928	37.65	1552	1561	1548	2020	1090	1557	1557.37	0.22	0	-581	1571	1563	1549	1541	1527	1568	1546	169	463	500	1080	1	1	33832921	526	6.10	0.56	12	0.02	255.00	2790.00	1885	20221201	-17.45	1434	20231017	8.51	1809	-13.99	20230616	1434	8.51	20231017	1885	-17.45	20221201	1434	8.51	20231017	2.52	N	037760	500	169 억		75073	N	N	0	N	00	N
110	20231113	120425	57	100.00	KOSDAQ		금속	N	N	N	N		N	1556	-1	5	-0.06	8292293	5324	33.81	1552	1561	1548	2020	1090	1557	1557.53	0.22	0	-563	1571	1563	1549	1541	1527	1568	1546	169	463	500	1080	1	1	33832921	526	6.10	0.56	12	0.02	255.00	2790.00	1885	20221201	-17.45	1434	20231017	8.51	1809	-13.99	20230616	1434	8.51	20231017	1885	-17.45	20221201	1434	8.51	20231017	2.52	N	037760	500	169 억		75073	N	N	0	N	00	N
111	20231113	110424	57	100.00	KOSDAQ		금속	N	N	N	N		N	1559	2	2	0.13	7207067	4627	29.38	1552	1561	1548	2020	1090	1557	1557.61	0.22	0	-206	1571	1563	1549	1541	1527	1568	1546	169	463	500	1080	1	1	33832921	527	6.11	0.56	12	0.01	255.00	2790.00	1885	20221201	-17.29	1434	20231017	8.72	1809	-13.82	20230616	1434	8.72	20231017	1885	-17.29	20221201	1434	8.72	20231017	2.52	N	037760	500	169 억		75073	N	N	0	N	00	N
112	20231113	100423	57	100.00	KOSDAQ		금속	N	N	N	N		N	1550	-7	5	-0.45	6094788	3910	24.83	1552	1561	1548	2020	1090	1557	1558.77	0.22	0	-65	1571	1563	1549	1541	1527	1568	1546	169	463	500	1080	1	1	33832921	524	6.08	0.56	12	0.01	255.00	2790.00	1885	20221201	-17.77	1434	20231017	8.09	1809	-14.32	20230616	1434	8.09	20231017	1885	-17.77	20221201	1434	8.09	20231017	2.52	N	037760	500	169 억		75073	N	N	0	N	00	N
113	20231113	090426	57	100.00	KOSDAQ		금속	N	N	N	N		N	1560	3	2	0.19	1228715	789	5.01	1552	1560	1552	2020	1090	1557	1557.31	0.22	0	-65	1571	1563	1549	1541	1527	1568	1546	169	463	500	1080	1	1	33832921	528	6.12	0.56	12	0.00	255.00	2790.00	1885	20221201	-17.24	1434	20231017	8.79	1809	-13.76	20230616	1434	8.79	20231017	1885	-17.24	20221201	1434	8.79	20231017	2.52	N	037760	500	169 억		75073	N	N	0	N	00	N
114	20231110	160443	57	100.00	KOSDAQ		금속	N	N	N	N		N	1557	0	3	0.00	24199256	15698	80.52	1557	1557	1535	2020	1090	1557	1541.55	0.23	0	-1753	1578	1567	1549	1538	1520	1573	1544	169	463	500	1080	1	1	33832921	527	6.11	0.56	12	0.05	255.00	2790.00	1885	20221201	-17.40	1434	20231017	8.58	1809	-13.93	20230616	1434	8.58	20231017	1885	-17.40	20221201	1434	8.58	20231017	2.61	N	037760	500	169 억		76326	N	N	0	N	00	N
115	20231110	150432	57	100.00	KOSDAQ		금속	N	N	N	N		N	1546	-11	5	-0.71	23856860	15478	79.39	1557	1557	1535	2020	1090	1557	1541.34	0.23	0	-1724	1578	1567	1549	1538	1520	1573	1544	169	463	500	1080	1	1	33832921	523	6.06	0.55	12	0.05	255.00	2790.00	1885	20221201	-17.98	1434	20231017	7.81	1809	-14.54	20230616	1434	7.81	20231017	1885	-17.98	20221201	1434	7.81	20231017	2.61	N	037760	500	169 억		76326	N	N	0	N	00	N
116	20231110	140428	57	100.00	KOSDAQ		금속	N	N	N	N		N	1539	-18	5	-1.16	21063745	13660	70.07	1557	1557	1537	2020	1090	1557	1542.00	0.23	0	-1477	1578	1567	1549	1538	1520	1573	1544	169	463	500	1080	1	1	33832921	521	6.04	0.55	12	0.04	255.00	2790.00	1885	20221201	-18.36	1434	20231017	7.32	1809	-14.93	20230616	1434	7.32	20231017	1885	-18.36	20221201	1434	7.32	20231017	2.61	N	037760	500	169 억		76326	N	N	0	N	00	N
117	20231110	130430	57	100.00	KOSDAQ		금속	N	N	N	N		N	1549	-8	5	-0.51	16152870	10465	53.68	1557	1557	1538	2020	1090	1557	1543.51	0.23	0	-1472	1578	1567	1549	1538	1520	1573	1544	169	463	500	1080	1	1	33832921	524	6.07	0.56	12	0.03	255.00	2790.00	1885	20221201	-17.82	1434	20231017	8.02	1809	-14.37	20230616	1434	8.02	20231017	1885	-17.82	20221201	1434	8.02	20231017	2.61	N	037760	500	169 억		76326	N	N	0	N	00	N
118	20231110	120429	57	100.00	KOSDAQ		금속	N	N	N	N		N	1543	-14	5	-0.90	15649794	10139	52.01	1557	1557	1538	2020	1090	1557	1543.52	0.23	0	-1472	1578	1567	1549	1538	1520	1573	1544	169	463	500	1080	1	1	33832921	522	6.05	0.55	12	0.03	255.00	2790.00	1885	20221201	-18.14	1434	20231017	7.60	1809	-14.70	20230616	1434	7.60	20231017	1885	-18.14	20221201	1434	7.60	20231017	2.61	N	037760	500	169 억		76326	N	N	0	N	00	N
119	20231110	110427	57	100.00	KOSDAQ		금속	N	N	N	N		N	1539	-18	5	-1.16	15575941	10091	51.76	1557	1557	1538	2020	1090	1557	1543.55	0.23	0	-1451	1578	1567	1549	1538	1520	1573	1544	169	463	500	1080	1	1	33832921	521	6.04	0.55	12	0.03	255.00	2790.00	1885	20221201	-18.36	1434	20231017	7.32	1809	-14.93	20230616	1434	7.32	20231017	1885	-18.36	20221201	1434	7.32	20231017	2.61	N	037760	500	169 억		76326	N	N	0	N	00	N
120	20231110	100429	57	100.00	KOSDAQ		금속	N	N	N	N		N	1540	-17	5	-1.09	10963365	7093	36.38	1557	1557	1539	2020	1090	1557	1545.66	0.23	0	-473	1578	1567	1549	1538	1520	1573	1544	169	463	500	1080	1	1	33832921	521	6.04	0.55	12	0.02	255.00	2790.00	1885	20221201	-18.30	1434	20231017	7.39	1809	-14.87	20230616	1434	7.39	20231017	1885	-18.30	20221201	1434	7.39	20231017	2.61	N	037760	500	169 억		76326	N	N	0	N	00	N
121	20231110	090422	57	100.00	KOSDAQ		금속	N	N	N	N		N	1557	0	3	0.00	306729	197	1.01	1557	1557	1557	2020	1090	1557	1557.00	0.23	0	-167	1578	1567	1549	1538	1520	1573	1544	169	463	500	1080	1	1	33832921	527	6.11	0.56	12	0.00	255.00	2790.00	1885	20221201	-17.40	1434	20231017	8.58	1809	-13.93	20230616	1434	8.58	20231017	1885	-17.40	20221201	1434	8.58	20231017	2.61	N	037760	500	169 억		76326	N	N	0	N	00	N
122	20231109	160418	57	100.00	KOSDAQ		금속	N	N	N	N		N	1557	13	2	0.84	30164577	19496	97.60	1544	1560	1531	2005	1081	1544	1547.22	0.23	0	-207	1556	1550	1540	1534	1524	1553	1537	169	461	500	1080	1	1	33832921	527	6.11	0.56	12	0.06	255.00	2790.00	1885	20221201	-17.40	1434	20231017	8.58	1809	-13.93	20230616	1434	8.58	20231017	1885	-17.40	20221201	1434	8.58	20231017	2.62	N	037760	500	169 억		76533	N	N	0	N	00	N
123	20231109	150420	57	100.00	KOSDAQ		금속	N	N	N	N		N	1553	9	2	0.58	26441369	17102	85.62	1544	1560	1531	2005	1081	1544	1546.10	0.23	0	-206	1556	1550	1540	1534	1524	1553	1537	169	461	500	1080	1	1	33832921	525	6.09	0.56	12	0.05	255.00	2790.00	1885	20221201	-17.61	1434	20231017	8.30	1809	-14.15	20230616	1434	8.30	20231017	1885	-17.61	20221201	1434	8.30	20231017	2.62	N	037760	500	169 억		76533	N	N	0	N	00	N
124	20231109	140417	57	100.00	KOSDAQ		금속	N	N	N	N		N	1557	13	2	0.84	25238945	16328	81.74	1544	1560	1531	2005	1081	1544	1545.75	0.23	0	-199	1556	1550	1540	1534	1524	1553	1537	169	461	500	1080	1	1	33832921	527	6.11	0.56	12	0.05	255.00	2790.00	1885	20221201	-17.40	1434	20231017	8.58	1809	-13.93	20230616	1434	8.58	20231017	1885	-17.40	20221201	1434	8.58	20231017	2.62	N	037760	500	169 억		76533	N	N	0	N	00	N
125	20231109	130419	57	100.00	KOSDAQ		금속	N	N	N	N		N	1556	12	2	0.78	23643659	15303	76.61	1544	1557	1531	2005	1081	1544	1545.03	0.23	0	-206	1556	1550	1540	1534	1524	1553	1537	169	461	500	1080	1	1	33832921	526	6.10	0.56	12	0.05	255.00	2790.00	1885	20221201	-17.45	1434	20231017	8.51	1809	-13.99	20230616	1434	8.51	20231017	1885	-17.45	20221201	1434	8.51	20231017	2.62	N	037760	500	169 억		76533	N	N	0	N	00	N
126	20231109	120421	57	100.00	KOSDAQ		금속	N	N	N	N		N	1547	3	2	0.19	8399423	5466	27.36	1544	1548	1531	2005	1081	1544	1536.67	0.23	0	-206	1556	1550	1540	1534	1524	1553	1537	169	461	500	1080	1	1	33832921	523	6.07	0.55	12	0.02	255.00	2790.00	1885	20221201	-17.93	1434	20231017	7.88	1809	-14.48	20230616	1434	7.88	20231017	1885	-17.93	20221201	1434	7.88	20231017	2.62	N	037760	500	169 억		76533	N	N	0	N	00	N
127	20231109	110420	57	100.00	KOSDAQ		금속	N	N	N	N		N	1547	3	2	0.19	7252859	4721	23.63	1544	1548	1531	2005	1081	1544	1536.30	0.23	0	-206	1556	1550	1540	1534	1524	1553	1537	169	461	500	1080	1	1	33832921	523	6.07	0.55	12	0.01	255.00	2790.00	1885	20221201	-17.93	1434	20231017	7.88	1809	-14.48	20230616	1434	7.88	20231017	1885	-17.93	20221201	1434	7.88	20231017	2.62	N	037760	500	169 억		76533	N	N	0	N	00	N
128	20231109	100416	57	100.00	KOSDAQ		금속	N	N	N	N		N	1532	-12	5	-0.78	1752389	1143	5.72	1544	1545	1531	2005	1081	1544	1533.15	0.23	0	-167	1556	1550	1540	1534	1524	1553	1537	169	461	500	1080	1	1	33832921	518	6.01	0.55	12	0.00	255.00	2790.00	1885	20221201	-18.73	1434	20231017	6.83	1809	-15.31	20230616	1434	6.83	20231017	1885	-18.73	20221201	1434	6.83	20231017	2.62	N	037760	500	169 억		76533	N	N	0	N	00	N
129	20231109	090417	57	100.00	KOSDAQ		금속	N	N	N	N		N	1544	0	3	0.00	0	0	0.00	0	0	0	2005	1081	1544	0.00	0.23	0	0	1556	1550	1540	1534	1524	1553	1537	169	461	500	1080	1	1	33832921	522	6.05	0.55	12	0.00	255.00	2790.00	1885	20221201	-18.09	1434	20231017	7.67	1809	-14.65	20230616	1434	7.67	20231017	1885	-18.09	20221201	1434	7.67	20231017	2.62	N	037760	500	169 억		76533	N	N	0	N	00	N
130	20231108	160415	57	100.00	KOSDAQ		금속	N	N	N	N		N	1544	2	2	0.13	30772789	19975	191.88	1543	1546	1530	2000	1080	1542	1540.57	0.23	0	-91	1558	1549	1537	1528	1516	1554	1533	169	458	500	1070	1	1	33832921	522	6.05	0.55	12	0.06	255.00	2790.00	1885	20221201	-18.09	1434	20231017	7.67	1809	-14.65	20230616	1434	7.67	20231017	1885	-18.09	20221201	1434	7.67	20231017	2.61	N	037760	500	169 억		76624	N	N	0	N	00	N
131	20231108	150418	57	100.00	KOSDAQ		금속	N	N	N	N		N	1540	-2	5	-0.13	25294584	16412	157.66	1543	1546	1536	2000	1080	1542	1541.22	0.23	0	-79	1558	1549	1537	1528	1516	1554	1533	169	458	500	1070	1	1	33832921	521	6.04	0.55	12	0.05	255.00	2790.00	1885	20221201	-18.30	1434	20231017	7.39	1809	-14.87	20230616	1434	7.39	20231017	1885	-18.30	20221201	1434	7.39	20231017	2.61	N	037760	500	169 억		76624	N	N	0	N	00	N
132	20231108	140416	57	100.00	KOSDAQ		금속	N	N	N	N		N	1538	-4	5	-0.26	23262011	15091	144.97	1543	1546	1536	2000	1080	1542	1541.45	0.23	0	-75	1558	1549	1537	1528	1516	1554	1533	169	458	500	1070	1	1	33832921	520	6.03	0.55	12	0.04	255.00	2790.00	1885	20221201	-18.41	1434	20231017	7.25	1809	-14.98	20230616	1434	7.25	20231017	1885	-18.41	20221201	1434	7.25	20231017	2.61	N	037760	500	169 억		76624	N	N	0	N	00	N
133	20231108	130417	57	100.00	KOSDAQ		금속	N	N	N	N		N	1545	3	2	0.19	19486301	12643	121.45	1543	1546	1536	2000	1080	1542	1541.27	0.23	0	-75	1558	1549	1537	1528	1516	1554	1533	169	458	500	1070	1	1	33832921	523	6.06	0.55	12	0.04	255.00	2790.00	1885	20221201	-18.04	1434	20231017	7.74	1809	-14.59	20230616	1434	7.74	20231017	1885	-18.04	20221201	1434	7.74	20231017	2.61	N	037760	500	169 억		76624	N	N	0	N	00	N
134	20231108	120418	57	100.00	KOSDAQ		금속	N	N	N	N		N	1545	3	2	0.19	15911181	10329	99.22	1543	1546	1536	2000	1080	1542	1540.44	0.23	0	-75	1558	1549	1537	1528	1516	1554	1533	169	458	500	1070	1	1	33832921	523	6.06	0.55	12	0.03	255.00	2790.00	1885	20221201	-18.04	1434	20231017	7.74	1809	-14.59	20230616	1434	7.74	20231017	1885	-18.04	20221201	1434	7.74	20231017	2.61	N	037760	500	169 억		76624	N	N	0	N	00	N
135	20231108	110415	57	100.00	KOSDAQ		금속	N	N	N	N		N	1540	-2	5	-0.13	11509711	7474	71.80	1543	1543	1536	2000	1080	1542	1539.97	0.23	0	-75	1558	1549	1537	1528	1516	1554	1533	169	458	500	1070	1	1	33832921	521	6.04	0.55	12	0.02	255.00	2790.00	1885	20221201	-18.30	1434	20231017	7.39	1809	-14.87	20230616	1434	7.39	20231017	1885	-18.30	20221201	1434	7.39	20231017	2.61	N	037760	500	169 억		76624	N	N	0	N	00	N
136	20231108	100416	57	100.00	KOSDAQ		금속	N	N	N	N		N	1540	-2	5	-0.13	11432711	7424	71.32	1543	1543	1536	2000	1080	1542	1539.97	0.23	0	-75	1558	1549	1537	1528	1516	1554	1533	169	458	500	1070	1	1	33832921	521	6.04	0.55	12	0.02	255.00	2790.00	1885	20221201	-18.30	1434	20231017	7.39	1809	-14.87	20230616	1434	7.39	20231017	1885	-18.30	20221201	1434	7.39	20231017	2.61	N	037760	500	169 억		76624	N	N	0	N	00	N
137	20231108	090415	57	100.00	KOSDAQ		금속	N	N	N	N		N	1542	0	3	0.00	109483	71	0.68	1543	1543	1542	2000	1080	1542	1542.01	0.23	0	0	1558	1549	1537	1528	1516	1554	1533	169	458	500	1070	1	1	33832921	522	6.05	0.55	12	0.00	255.00	2790.00	1885	20221201	-18.20	1434	20231017	7.53	1809	-14.76	20230616	1434	7.53	20231017	1885	-18.20	20221201	1434	7.53	20231017	2.61	N	037760	500	169 억		76624	N	N	0	N	00	N
138	20231107	160416	57	100.00	KOSDAQ		금속	N	N	N	N		N	1542	5	2	0.33	15958144	10410	34.98	1539	1546	1525	1998	1076	1537	1532.96	0.23	0	-770	1557	1546	1538	1527	1519	1543	1524	169	461	500	1070	1	1	33832921	522	6.05	0.55	12	0.03	255.00	2790.00	1885	20221201	-18.20	1434	20231017	7.53	1809	-14.76	20230616	1434	7.53	20231017	1885	-18.20	20221201	1434	7.53	20231017	2.62	N	037760	500	169 억		77394	N	N	0	N	00	N
139	20231107	150416	57	100.00	KOSDAQ		금속	N	N	N	N		N	1536	-1	5	-0.07	15335197	10005	33.62	1539	1546	1525	1998	1076	1537	1532.75	0.23	0	-742	1557	1546	1538	1527	1519	1543	1524	169	461	500	1070	1	1	33832921	520	6.02	0.55	12	0.03	255.00	2790.00	1885	20221201	-18.51	1434	20231017	7.11	1809	-15.09	20230616	1434	7.11	20231017	1885	-18.51	20221201	1434	7.11	20231017	2.62	N	037760	500	169 억		77394	N	N	0	N	00	N
140	20231107	140419	57	100.00	KOSDAQ		금속	N	N	N	N		N	1536	-1	5	-0.07	15059001	9824	33.01	1539	1546	1525	1998	1076	1537	1532.88	0.23	0	-754	1557	1546	1538	1527	1519	1543	1524	169	461	500	1070	1	1	33832921	520	6.02	0.55	12	0.03	255.00	2790.00	1885	20221201	-18.51	1434	20231017	7.11	1809	-15.09	20230616	1434	7.11	20231017	1885	-18.51	20221201	1434	7.11	20231017	2.62	N	037760	500	169 억		77394	N	N	0	N	00	N
141	20231107	130417	57	100.00	KOSDAQ		금속	N	N	N	N		N	1544	7	2	0.46	12841924	8377	28.15	1539	1546	1526	1998	1076	1537	1533.00	0.23	0	-713	1557	1546	1538	1527	1519	1543	1524	169	461	500	1070	1	1	33832921	522	6.05	0.55	12	0.02	255.00	2790.00	1885	20221201	-18.09	1434	20231017	7.67	1809	-14.65	20230616	1434	7.67	20231017	1885	-18.09	20221201	1434	7.67	20231017	2.62	N	037760	500	169 억		77394	N	N	0	N	00	N
142	20231107	120413	57	100.00	KOSDAQ		금속	N	N	N	N		N	1528	-9	5	-0.59	5587878	3656	12.29	1539	1539	1527	1998	1076	1537	1528.41	0.23	0	-28	1557	1546	1538	1527	1519	1543	1524	169	461	500	1070	1	1	33832921	517	5.99	0.55	12	0.01	255.00	2790.00	1885	20221201	-18.94	1434	20231017	6.56	1809	-15.53	20230616	1434	6.56	20231017	1885	-18.94	20221201	1434	6.56	20231017	2.62	N	037760	500	169 억		77394	N	N	0	N	00	N
143	20231107	110415	57	100.00	KOSDAQ		금속	N	N	N	N		N	1536	-1	5	-0.07	5542038	3626	12.18	1539	1539	1527	1998	1076	1537	1528.42	0.23	0	-28	1557	1546	1538	1527	1519	1543	1524	169	461	500	1070	1	1	33832921	520	6.02	0.55	12	0.01	255.00	2790.00	1885	20221201	-18.51	1434	20231017	7.11	1809	-15.09	20230616	1434	7.11	20231017	1885	-18.51	20221201	1434	7.11	20231017	2.62	N	037760	500	169 억		77394	N	N	0	N	00	N
144	20231107	100419	57	100.00	KOSDAQ		금속	N	N	N	N		N	1537	0	3	0.00	4273075	2795	9.39	1539	1539	1527	1998	1076	1537	1528.83	0.23	0	-27	1557	1546	1538	1527	1519	1543	1524	169	461	500	1070	1	1	33832921	520	6.03	0.55	12	0.01	255.00	2790.00	1885	20221201	-18.46	1434	20231017	7.18	1809	-15.04	20230616	1434	7.18	20231017	1885	-18.46	20221201	1434	7.18	20231017	2.62	N	037760	500	169 억		77394	N	N	0	N	00	N
145	20231107	090409	57	100.00	KOSDAQ		금속	N	N	N	N		N	1539	2	2	0.13	1539	1	0.00	1539	1539	1539	1998	1076	1537	1539.00	0.23	0	0	1557	1546	1538	1527	1519	1543	1524	169	461	500	1070	1	1	33832921	521	6.04	0.55	12	0.00	255.00	2790.00	1885	20221201	-18.36	1434	20231017	7.32	1809	-14.93	20230616	1434	7.32	20231017	1885	-18.36	20221201	1434	7.32	20231017	2.62	N	037760	500	169 억		77394	N	N	0	N	00	N
146	20231106	160406	57	100.00	KOSDAQ		금속	N	N	N	N		N	1537	7	2	0.46	45659010	29758	294.05	1540	1549	1530	1989	1071	1530	1534.34	0.23	0	90	1546	1537	1531	1522	1516	1535	1520	169	459	500	1070	1	1	33832921	520	6.03	0.55	12	0.09	255.00	2790.00	1885	20221201	-18.46	1434	20231017	7.18	1809	-15.04	20230616	1434	7.18	20231017	1885	-18.46	20221201	1434	7.18	20231017	2.62	N	037760	500	169 억		77304	N	N	0	N	00	N
147	20231106	150409	57	100.00	KOSDAQ		금속	N	N	N	N		N	1537	7	2	0.46	43533047	28372	280.36	1540	1549	1530	1989	1071	1530	1534.37	0.23	0	-20	1546	1537	1531	1522	1516	1535	1520	169	459	500	1070	1	1	33832921	520	6.03	0.55	12	0.08	255.00	2790.00	1885	20221201	-18.46	1434	20231017	7.18	1809	-15.04	20230616	1434	7.18	20231017	1885	-18.46	20221201	1434	7.18	20231017	2.62	N	037760	500	169 억		77304	N	N	0	N	00	N
148	20231106	140407	57	100.00	KOSDAQ		금속	N	N	N	N		N	1537	7	2	0.46	34174988	22272	220.08	1540	1549	1530	1989	1071	1530	1534.44	0.23	0	-21	1546	1537	1531	1522	1516	1535	1520	169	459	500	1070	1	1	33832921	520	6.03	0.55	12	0.07	255.00	2790.00	1885	20221201	-18.46	1434	20231017	7.18	1809	-15.04	20230616	1434	7.18	20231017	1885	-18.46	20221201	1434	7.18	20231017	2.62	N	037760	500	169 억		77304	N	N	0	N	00	N
149	20231106	130412	57	100.00	KOSDAQ		금속	N	N	N	N		N	1537	7	2	0.46	23138673	15110	149.31	1540	1540	1530	1989	1071	1530	1531.35	0.23	0	-661	1546	1537	1531	1522	1516	1535	1520	169	459	500	1070	1	1	33832921	520	6.03	0.55	12	0.04	255.00	2790.00	1885	20221201	-18.46	1434	20231017	7.18	1809	-15.04	20230616	1434	7.18	20231017	1885	-18.46	20221201	1434	7.18	20231017	2.62	N	037760	500	169 억		77304	N	N	0	N	00	N
150	20231106	120409	57	100.00	KOSDAQ		금속	N	N	N	N		N	1532	2	2	0.13	18961826	12386	122.39	1540	1540	1530	1989	1071	1530	1530.91	0.23	0	-707	1546	1537	1531	1522	1516	1535	1520	169	459	500	1070	1	1	33832921	518	6.01	0.55	12	0.04	255.00	2790.00	1885	20221201	-18.73	1434	20231017	6.83	1809	-15.31	20230616	1434	6.83	20231017	1885	-18.73	20221201	1434	6.83	20231017	2.62	N	037760	500	169 억		77304	N	N	0	N	00	N
151	20231106	110409	57	100.00	KOSDAQ		금속	N	N	N	N		N	1536	6	2	0.39	18567546	12129	119.85	1540	1540	1530	1989	1071	1530	1530.84	0.23	0	-710	1546	1537	1531	1522	1516	1535	1520	169	459	500	1070	1	1	33832921	520	6.02	0.55	12	0.04	255.00	2790.00	1885	20221201	-18.51	1434	20231017	7.11	1809	-15.09	20230616	1434	7.11	20231017	1885	-18.51	20221201	1434	7.11	20231017	2.62	N	037760	500	169 억		77304	N	N	0	N	00	N
152	20231106	100347	57	100.00	KOSDAQ		금속	N	N	N	N		N	1535	5	2	0.33	18415483	12030	118.87	1540	1540	1530	1989	1071	1530	1530.80	0.23	0	-710	1546	1537	1531	1522	1516	1535	1520	169	459	500	1070	1	1	33832921	519	6.02	0.55	12	0.04	255.00	2790.00	1885	20221201	-18.57	1434	20231017	7.04	1809	-15.15	20230616	1434	7.04	20231017	1885	-18.57	20221201	1434	7.04	20231017	2.62	N	037760	500	169 억		77304	N	N	0	N	00	N
153	20231106	090409	57	100.00	KOSDAQ		금속	N	N	N	N		N	1536	6	2	0.39	351107	228	2.25	1540	1540	1536	1989	1071	1530	1539.94	0.23	0	-1	1546	1537	1531	1522	1516	1535	1520	169	459	500	1070	1	1	33832921	520	6.02	0.55	12	0.00	255.00	2790.00	1885	20221201	-18.51	1434	20231017	7.11	1809	-15.09	20230616	1434	7.11	20231017	1885	-18.51	20221201	1434	7.11	20231017	2.62	N	037760	500	169 억		77304	N	N	0	N	00	N
154	20231103	160403	57	100.00	KOSDAQ		금속	N	N	N	N		N	1530	-4	5	-0.26	15479606	10112	73.66	1535	1540	1525	1994	1074	1534	1530.82	0.23	0	16	1542	1537	1530	1525	1518	1534	1522	169	460	500	1070	1	1	33832921	518	6.00	0.55	12	0.03	255.00	2790.00	1885	20221201	-18.83	1434	20231017	6.69	1809	-15.42	20230616	1434	6.69	20231017	1885	-18.83	20221201	1434	6.69	20231017	2.63	N	037760	500	169 억		77288	N	N	0	N	00	N
155	20231103	150405	57	100.00	KOSDAQ		금속	N	N	N	N		N	1536	2	2	0.13	13074358	8540	62.21	1535	1540	1525	1994	1074	1534	1530.96	0.23	0	16	1542	1537	1530	1525	1518	1534	1522	169	460	500	1070	1	1	33832921	520	6.02	0.55	12	0.03	255.00	2790.00	1885	20221201	-18.51	1434	20231017	7.11	1809	-15.09	20230616	1434	7.11	20231017	1885	-18.51	20221201	1434	7.11	20231017	2.63	N	037760	500	169 억		77288	N	N	0	N	00	N
156	20231103	140404	57	100.00	KOSDAQ		금속	N	N	N	N		N	1537	3	2	0.20	11200628	7319	53.31	1535	1540	1525	1994	1074	1534	1530.35	0.23	0	-12	1542	1537	1530	1525	1518	1534	1522	169	460	500	1070	1	1	33832921	520	6.03	0.55	12	0.02	255.00	2790.00	1885	20221201	-18.46	1434	20231017	7.18	1809	-15.04	20230616	1434	7.18	20231017	1885	-18.46	20221201	1434	7.18	20231017	2.63	N	037760	500	169 억		77288	N	N	0	N	00	N
157	20231103	130403	57	100.00	KOSDAQ		금속	N	N	N	N		N	1535	1	2	0.07	10610116	6933	50.50	1535	1540	1525	1994	1074	1534	1530.38	0.23	0	-8	1542	1537	1530	1525	1518	1534	1522	169	460	500	1070	1	1	33832921	519	6.02	0.55	12	0.02	255.00	2790.00	1885	20221201	-18.57	1434	20231017	7.04	1809	-15.15	20230616	1434	7.04	20231017	1885	-18.57	20221201	1434	7.04	20231017	2.63	N	037760	500	169 억		77288	N	N	0	N	00	N
158	20231103	120402	57	100.00	KOSDAQ		금속	N	N	N	N		N	1527	-7	5	-0.46	8889455	5807	42.30	1535	1540	1525	1994	1074	1534	1530.82	0.23	0	-15	1542	1537	1530	1525	1518	1534	1522	169	460	500	1070	1	1	33832921	517	5.99	0.55	12	0.02	255.00	2790.00	1885	20221201	-18.99	1434	20231017	6.49	1809	-15.59	20230616	1434	6.49	20231017	1885	-18.99	20221201	1434	6.49	20231017	2.63	N	037760	500	169 억		77288	N	N	0	N	00	N
159	20231103	110406	57	100.00	KOSDAQ		금속	N	N	N	N		N	1530	-4	5	-0.26	5113424	3334	24.29	1535	1540	1530	1994	1074	1534	1533.72	0.23	0	-17	1542	1537	1530	1525	1518	1534	1522	169	460	500	1070	1	1	33832921	518	6.00	0.55	12	0.01	255.00	2790.00	1885	20221201	-18.83	1434	20231017	6.69	1809	-15.42	20230616	1434	6.69	20231017	1885	-18.83	20221201	1434	6.69	20231017	2.63	N	037760	500	169 억		77288	N	N	0	N	00	N
160	20231103	100401	57	100.00	KOSDAQ		금속	N	N	N	N		N	1530	-4	5	-0.26	5081294	3313	24.13	1535	1540	1530	1994	1074	1534	1533.74	0.23	0	-17	1542	1537	1530	1525	1518	1534	1522	169	460	500	1070	1	1	33832921	518	6.00	0.55	12	0.01	255.00	2790.00	1885	20221201	-18.83	1434	20231017	6.69	1809	-15.42	20230616	1434	6.69	20231017	1885	-18.83	20221201	1434	6.69	20231017	2.63	N	037760	500	169 억		77288	N	N	0	N	00	N
161	20231103	090400	57	100.00	KOSDAQ		금속	N	N	N	N		N	1540	6	2	0.39	1051540	685	4.99	1535	1540	1535	1994	1074	1534	1535.09	0.23	0	0	1542	1537	1530	1525	1518	1534	1522	169	460	500	1070	1	1	33832921	521	6.04	0.55	12	0.00	255.00	2790.00	1885	20221201	-18.30	1434	20231017	7.39	1809	-14.87	20230616	1434	7.39	20231017	1885	-18.30	20221201	1434	7.39	20231017	2.63	N	037760	500	169 억		77288	N	N	0	N	00	N
162	20231102	160400	57	100.00	KOSDAQ		금속	N	N	N	N		N	1534	0	3	0.00	21032850	13728	56.97	1535	1535	1523	1994	1074	1534	1532.11	0.23	0	-141	1551	1542	1527	1518	1503	1547	1523	169	460	500	1070	1	1	33832921	519	6.02	0.55	12	0.04	255.00	2790.00	1885	20221201	-18.62	1434	20231017	6.97	1809	-15.20	20230616	1434	6.97	20231017	1885	-18.62	20221201	1434	6.97	20231017	2.61	N	037760	500	169 억		77429	N	N	0	N	00	N
163	20231102	150405	57	100.00	KOSDAQ		금속	N	N	N	N		N	1534	0	3	0.00	18924505	12353	51.27	1535	1535	1523	1994	1074	1534	1531.98	0.23	0	-134	1551	1542	1527	1518	1503	1547	1523	169	460	500	1070	1	1	33832921	519	6.02	0.55	12	0.04	255.00	2790.00	1885	20221201	-18.62	1434	20231017	6.97	1809	-15.20	20230616	1434	6.97	20231017	1885	-18.62	20221201	1434	6.97	20231017	2.61	N	037760	500	169 억		77429	N	N	0	N	00	N
164	20231102	140358	57	100.00	KOSDAQ		금속	N	N	N	N		N	1529	-5	5	-0.33	15755354	10275	42.64	1535	1535	1526	1994	1074	1534	1533.37	0.23	0	-110	1551	1542	1527	1518	1503	1547	1523	169	460	500	1070	1	1	33832921	517	6.00	0.55	12	0.03	255.00	2790.00	1885	20221201	-18.89	1434	20231017	6.62	1809	-15.48	20230616	1434	6.62	20231017	1885	-18.89	20221201	1434	6.62	20231017	2.61	N	037760	500	169 억		77429	N	N	0	N	00	N
165	20231102	130402	57	100.00	KOSDAQ		금속	N	N	N	N		N	1533	-1	5	-0.07	13873112	9045	37.54	1535	1535	1529	1994	1074	1534	1533.79	0.23	0	-135	1551	1542	1527	1518	1503	1547	1523	169	460	500	1070	1	1	33832921	519	6.01	0.55	12	0.03	255.00	2790.00	1885	20221201	-18.67	1434	20231017	6.90	1809	-15.26	20230616	1434	6.90	20231017	1885	-18.67	20221201	1434	6.90	20231017	2.61	N	037760	500	169 억		77429	N	N	0	N	00	N
166	20231102	120359	57	100.00	KOSDAQ		금속	N	N	N	N		N	1535	1	2	0.07	11951153	7792	32.34	1535	1535	1530	1994	1074	1534	1533.77	0.23	0	-134	1551	1542	1527	1518	1503	1547	1523	169	460	500	1070	1	1	33832921	519	6.02	0.55	12	0.02	255.00	2790.00	1885	20221201	-18.57	1434	20231017	7.04	1809	-15.15	20230616	1434	7.04	20231017	1885	-18.57	20221201	1434	7.04	20231017	2.61	N	037760	500	169 억		77429	N	N	0	N	00	N
167	20231102	110359	57	100.00	KOSDAQ		금속	N	N	N	N		N	1533	-1	5	-0.07	2916027	1902	7.89	1535	1535	1530	1994	1074	1534	1533.14	0.23	0	-32	1551	1542	1527	1518	1503	1547	1523	169	460	500	1070	1	1	33832921	519	6.01	0.55	12	0.01	255.00	2790.00	1885	20221201	-18.67	1434	20231017	6.90	1809	-15.26	20230616	1434	6.90	20231017	1885	-18.67	20221201	1434	6.90	20231017	2.61	N	037760	500	169 억		77429	N	N	0	N	00	N
168	20231102	100359	57	100.00	KOSDAQ		금속	N	N	N	N		N	1533	-1	5	-0.07	2402765	1567	6.50	1535	1535	1530	1994	1074	1534	1533.35	0.23	0	-11	1551	1542	1527	1518	1503	1547	1523	169	460	500	1070	1	1	33832921	519	6.01	0.55	12	0.00	255.00	2790.00	1885	20221201	-18.67	1434	20231017	6.90	1809	-15.26	20230616	1434	6.90	20231017	1885	-18.67	20221201	1434	6.90	20231017	2.61	N	037760	500	169 억		77429	N	N	0	N	00	N
169	20231102	090403	57	100.00	KOSDAQ		금속	N	N	N	N		N	1534	0	3	0.00	67539	44	0.18	1535	1535	1534	1994	1074	1534	1534.98	0.23	0	-1	1551	1542	1527	1518	1503	1547	1523	169	460	500	1070	1	1	33832921	519	6.02	0.55	12	0.00	255.00	2790.00	1885	20221201	-18.62	1434	20231017	6.97	1809	-15.20	20230616	1434	6.97	20231017	1885	-18.62	20221201	1434	6.97	20231017	2.61	N	037760	500	169 억		77429	N	N	0	N	00	N
170	20231101	160359	57	100.00	KOSDAQ		금속	N	N	N	N		N	1534	5	2	0.33	35892548	23591	61.47	1517	1536	1512	1987	1071	1529	1521.45	0.23	0	-1296	1556	1542	1522	1508	1488	1532	1498	169	458	500	1070	1	1	33832921	519	6.02	0.55	12	0.07	255.00	2790.00	1885	20221201	-18.62	1434	20231017	6.97	1809	-15.20	20230616	1434	6.97	20231017	1885	-18.62	20221201	1434	6.97	20231017	2.62	N	037760	500	169 억		78725	N	N	0	N	00	N
171	20231101	150357	57	100.00	KOSDAQ		금속	N	N	N	N		N	1520	-9	5	-0.59	33526069	22039	57.42	1517	1536	1512	1987	1071	1529	1521.22	0.23	0	-1296	1556	1542	1522	1508	1488	1532	1498	169	458	500	1070	1	1	33832921	514	5.96	0.54	12	0.07	255.00	2790.00	1885	20221201	-19.36	1434	20231017	6.00	1809	-15.98	20230616	1434	6.00	20231017	1885	-19.36	20221201	1434	6.00	20231017	2.62	N	037760	500	169 억		78725	N	N	0	N	00	N
172	20231101	140354	57	100.00	KOSDAQ		금속	N	N	N	N		N	1528	-1	5	-0.07	30295868	19915	51.89	1517	1536	1513	1987	1071	1529	1521.26	0.23	0	176	1556	1542	1522	1508	1488	1532	1498	169	458	500	1070	1	1	33832921	517	5.99	0.55	12	0.06	255.00	2790.00	1885	20221201	-18.94	1434	20231017	6.56	1809	-15.53	20230616	1434	6.56	20231017	1885	-18.94	20221201	1434	6.56	20231017	2.62	N	037760	500	169 억		78725	N	N	0	N	00	N
173	20231101	130358	57	100.00	KOSDAQ		금속	N	N	N	N		N	1528	-1	5	-0.07	28284805	18598	48.46	1517	1536	1513	1987	1071	1529	1520.85	0.23	0	1463	1556	1542	1522	1508	1488	1532	1498	169	458	500	1070	1	1	33832921	517	5.99	0.55	12	0.05	255.00	2790.00	1885	20221201	-18.94	1434	20231017	6.56	1809	-15.53	20230616	1434	6.56	20231017	1885	-18.94	20221201	1434	6.56	20231017	2.62	N	037760	500	169 억		78725	N	N	0	N	00	N
174	20231101	120405	57	100.00	KOSDAQ		금속	N	N	N	N		N	1530	1	2	0.07	19315113	12693	33.07	1517	1536	1513	1987	1071	1529	1521.71	0.23	0	-13	1556	1542	1522	1508	1488	1532	1498	169	458	500	1070	1	1	33832921	518	6.00	0.55	12	0.04	255.00	2790.00	1885	20221201	-18.83	1434	20231017	6.69	1809	-15.42	20230616	1434	6.69	20231017	1885	-18.83	20221201	1434	6.69	20231017	2.62	N	037760	500	169 억		78725	N	N	0	N	00	N
175	20231101	110408	57	100.00	KOSDAQ		금속	N	N	N	N		N	1525	-4	5	-0.26	19310523	12690	33.06	1517	1536	1513	1987	1071	1529	1521.71	0.23	0	-10	1556	1542	1522	1508	1488	1532	1498	169	458	500	1070	1	1	33832921	516	5.98	0.55	12	0.04	255.00	2790.00	1885	20221201	-19.10	1434	20231017	6.35	1809	-15.70	20230616	1434	6.35	20231017	1885	-19.10	20221201	1434	6.35	20231017	2.62	N	037760	500	169 억		78725	N	N	0	N	00	N
176	20231101	100403	57	100.00	KOSDAQ		금속	N	N	N	N		N	1520	-9	5	-0.59	11530904	7593	19.78	1517	1522	1513	1987	1071	1529	1518.62	0.23	0	229	1556	1542	1522	1508	1488	1532	1498	169	458	500	1070	1	1	33832921	514	5.96	0.54	12	0.02	255.00	2790.00	1885	20221201	-19.36	1434	20231017	6.00	1809	-15.98	20230616	1434	6.00	20231017	1885	-19.36	20221201	1434	6.00	20231017	2.62	N	037760	500	169 억		78725	N	N	0	N	00	N
177	20231101	090405	57	100.00	KOSDAQ		금속	N	N	N	N		N	1513	-16	5	-1.05	2980878	1966	5.12	1517	1522	1513	1987	1071	1529	1516.21	0.23	0	156	1556	1542	1522	1508	1488	1532	1498	169	458	500	1070	1	1	33832921	512	5.93	0.54	12	0.01	255.00	2790.00	1885	20221201	-19.73	1434	20231017	5.51	1809	-16.36	20230616	1434	5.51	20231017	1885	-19.73	20221201	1434	5.51	20231017	2.62	N	037760	500	169 억		78725	N	N	0	N	00	N