KissMeData/147830/price/prices-20241101.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	20241129	160934	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5140	-320	5	-5.86	1302543300	248973	80.90	5460	5490	5140	7090	3830	5460	5231.98	2.74	0	9883	5726	5592	5506	5372	5286	5550	5330	100	1630	500	3490	10	1	20000000	1028	14.12	1.30	12	1.24	364.00	3951.00	11680	20240711	-55.99	3195	20231123	60.88	11680	-55.99	20240711	3350	53.43	20240125	11680	-55.99	20240711	3350	53.43	20240125	4.49	N	147830	500	100 억		547074	N	N	0	N	00	N
3	20241129	150950	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5180	-280	5	-5.13	1189492310	227059	73.78	5460	5490	5150	7090	3830	5460	5238.61	2.74	0	13411	5726	5592	5506	5372	5286	5550	5330	100	1630	500	3490	10	1	20000000	1036	14.23	1.31	12	1.14	364.00	3951.00	11680	20240711	-55.65	3195	20231123	62.13	11680	-55.65	20240711	3350	54.63	20240125	11680	-55.65	20240711	3350	54.63	20240125	4.49	N	147830	500	100 억		547074	N	N	0	N	00	N
4	20241129	140954	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5220	-240	5	-4.40	948100340	180487	58.65	5460	5490	5160	7090	3830	5460	5252.91	2.74	0	17863	5726	5592	5506	5372	5286	5550	5330	100	1630	500	3490	10	1	20000000	1044	14.34	1.32	12	0.90	364.00	3951.00	11680	20240711	-55.31	3195	20231123	63.38	11680	-55.31	20240711	3350	55.82	20240125	11680	-55.31	20240711	3350	55.82	20240125	4.49	N	147830	500	100 억		547074	N	N	0	N	00	N
5	20241129	130950	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5260	-200	5	-3.66	892277180	169830	55.18	5460	5490	5160	7090	3830	5460	5253.84	2.74	0	14975	5726	5592	5506	5372	5286	5550	5330	100	1630	500	3490	10	1	20000000	1052	14.45	1.33	12	0.85	364.00	3951.00	11680	20240711	-54.97	3195	20231123	64.63	11680	-54.97	20240711	3350	57.01	20240125	11680	-54.97	20240711	3350	57.01	20240125	4.49	N	147830	500	100 억		547074	N	N	0	N	00	N
6	20241129	120952	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5230	-230	5	-4.21	804657950	153134	49.76	5460	5490	5160	7090	3830	5460	5254.48	2.74	0	12229	5726	5592	5506	5372	5286	5550	5330	100	1630	500	3490	10	1	20000000	1046	14.37	1.32	12	0.77	364.00	3951.00	11680	20240711	-55.22	3195	20231123	63.69	11680	-55.22	20240711	3350	56.12	20240125	11680	-55.22	20240711	3350	56.12	20240125	4.49	N	147830	500	100 억		547074	N	N	0	N	00	N
7	20241129	110954	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5210	-250	5	-4.58	740284730	140778	45.74	5460	5490	5160	7090	3830	5460	5258.40	2.74	0	11010	5726	5592	5506	5372	5286	5550	5330	100	1630	500	3490	10	1	20000000	1042	14.31	1.32	12	0.70	364.00	3951.00	11680	20240711	-55.39	3195	20231123	63.07	11680	-55.39	20240711	3350	55.52	20240125	11680	-55.39	20240711	3350	55.52	20240125	4.49	N	147830	500	100 억		547074	N	N	0	N	00	N
8	20241129	100948	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5210	-250	5	-4.58	647724410	123025	39.97	5460	5490	5160	7090	3830	5460	5264.85	2.74	0	14908	5726	5592	5506	5372	5286	5550	5330	100	1630	500	3490	10	1	20000000	1042	14.31	1.32	12	0.62	364.00	3951.00	11680	20240711	-55.39	3195	20231123	63.07	11680	-55.39	20240711	3350	55.52	20240125	11680	-55.39	20240711	3350	55.52	20240125	4.49	N	147830	500	100 억		547074	N	N	0	N	00	N
9	20241129	090951	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5380	-80	5	-1.47	55465910	10201	3.31	5460	5490	5380	7090	3830	5460	5437.11	2.74	0	-3895	5726	5592	5506	5372	5286	5550	5330	100	1630	500	3490	10	1	20000000	1076	14.78	1.36	12	0.05	364.00	3951.00	11680	20240711	-53.94	3195	20231123	68.39	11680	-53.94	20240711	3350	60.60	20240125	11680	-53.94	20240711	3350	60.60	20240125	4.49	N	147830	500	100 억		547074	N	N	0	N	00	N
10	20241128	160938	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5460	-190	5	-3.36	1673054610	304671	37.92	5620	5640	5420	7340	3960	5650	5491.44	2.94	0	-40657	6230	5940	5750	5460	5270	5845	5365	100	1690	500	3610	10	1	20000000	1092	15.00	1.38	12	1.52	364.00	3951.00	11680	20240711	-53.25	3150	20231121	73.33	11680	-53.25	20240711	3350	62.99	20240125	11680	-53.25	20240711	3350	62.99	20240125	4.44	N	147830	500	100 억		587931	N	N	0	N	00	N
11	20241128	150956	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5470	-180	5	-3.19	1626595570	296164	36.86	5620	5640	5420	7340	3960	5650	5492.21	2.94	0	-40281	6230	5940	5750	5460	5270	5845	5365	100	1690	500	3610	10	1	20000000	1094	15.03	1.38	12	1.48	364.00	3951.00	11680	20240711	-53.17	3150	20231121	73.65	11680	-53.17	20240711	3350	63.28	20240125	11680	-53.17	20240711	3350	63.28	20240125	4.44	N	147830	500	100 억		587931	N	N	0	N	00	N
12	20241128	140953	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5490	-160	5	-2.83	1380476020	251209	31.27	5620	5640	5420	7340	3960	5650	5495.33	2.94	0	-32346	6230	5940	5750	5460	5270	5845	5365	100	1690	500	3610	10	1	20000000	1098	15.08	1.39	12	1.26	364.00	3951.00	11680	20240711	-53.00	3150	20231121	74.29	11680	-53.00	20240711	3350	63.88	20240125	11680	-53.00	20240711	3350	63.88	20240125	4.44	N	147830	500	100 억		587931	N	N	0	N	00	N
13	20241128	130951	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5470	-180	5	-3.19	1263998960	229893	28.61	5620	5640	5420	7340	3960	5650	5498.21	2.94	0	-27745	6230	5940	5750	5460	5270	5845	5365	100	1690	500	3610	10	1	20000000	1094	15.03	1.38	12	1.15	364.00	3951.00	11680	20240711	-53.17	3150	20231121	73.65	11680	-53.17	20240711	3350	63.28	20240125	11680	-53.17	20240711	3350	63.28	20240125	4.44	N	147830	500	100 억		587931	N	N	0	N	00	N
14	20241128	120956	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5460	-190	5	-3.36	1211034460	220170	27.40	5620	5640	5420	7340	3960	5650	5500.45	2.94	0	-25438	6230	5940	5750	5460	5270	5845	5365	100	1690	500	3610	10	1	20000000	1092	15.00	1.38	12	1.10	364.00	3951.00	11680	20240711	-53.25	3150	20231121	73.33	11680	-53.25	20240711	3350	62.99	20240125	11680	-53.25	20240711	3350	62.99	20240125	4.44	N	147830	500	100 억		587931	N	N	0	N	00	N
15	20241128	110958	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5460	-190	5	-3.36	1062013520	192775	23.99	5620	5640	5450	7340	3960	5650	5509.08	2.94	0	-17513	6230	5940	5750	5460	5270	5845	5365	100	1690	500	3610	10	1	20000000	1092	15.00	1.38	12	0.96	364.00	3951.00	11680	20240711	-53.25	3150	20231121	73.33	11680	-53.25	20240711	3350	62.99	20240125	11680	-53.25	20240711	3350	62.99	20240125	4.44	N	147830	500	100 억		587931	N	N	0	N	00	N
16	20241128	100954	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5530	-120	5	-2.12	690474510	125071	15.57	5620	5640	5480	7340	3960	5650	5520.66	2.94	0	206	6230	5940	5750	5460	5270	5845	5365	100	1690	500	3610	10	1	20000000	1106	15.19	1.40	12	0.63	364.00	3951.00	11680	20240711	-52.65	3150	20231121	75.56	11680	-52.65	20240711	3350	65.07	20240125	11680	-52.65	20240711	3350	65.07	20240125	4.44	N	147830	500	100 억		587931	N	N	0	N	00	N
17	20241128	090950	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5570	-80	5	-1.42	100216290	17941	2.23	5620	5640	5550	7340	3960	5650	5585.88	2.94	0	-6465	6230	5940	5750	5460	5270	5845	5365	100	1690	500	3610	10	1	20000000	1114	15.30	1.41	12	0.09	364.00	3951.00	11680	20240711	-52.31	3150	20231121	76.83	11680	-52.31	20240711	3350	66.27	20240125	11680	-52.31	20240711	3350	66.27	20240125	4.44	N	147830	500	100 억		587931	N	N	0	N	00	N
18	20241127	160929	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5650	-60	5	-1.05	4671749270	797489	409.98	5860	6040	5560	7420	4000	5710	5858.27	3.36	0	-83771	5930	5820	5720	5610	5510	5770	5560	100	1710	500	3650	10	1	20000000	1130	15.52	1.43	12	3.99	364.00	3951.00	11680	20240711	-51.63	3150	20231121	79.37	11680	-51.63	20240711	3350	68.66	20240125	11680	-51.63	20240711	3350	68.66	20240125	4.38	N	147830	500	100 억		671680	N	N	0	N	00	N
19	20241127	150947	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5590	-120	5	-2.10	4567450100	778943	400.44	5860	6040	5560	7420	4000	5710	5863.69	3.36	0	-83531	5930	5820	5720	5610	5510	5770	5560	100	1710	500	3650	10	1	20000000	1118	15.36	1.41	12	3.89	364.00	3951.00	11680	20240711	-52.14	3150	20231121	77.46	11680	-52.14	20240711	3350	66.87	20240125	11680	-52.14	20240711	3350	66.87	20240125	4.38	N	147830	500	100 억		671680	N	N	0	N	00	N
20	20241127	140944	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5720	10	2	0.18	4232110410	719428	369.85	5860	6040	5700	7420	4000	5710	5882.66	3.36	0	-83160	5930	5820	5720	5610	5510	5770	5560	100	1710	500	3650	10	1	20000000	1144	15.71	1.45	12	3.60	364.00	3951.00	11680	20240711	-51.03	3150	20231121	81.59	11680	-51.03	20240711	3350	70.75	20240125	11680	-51.03	20240711	3350	70.75	20240125	4.38	N	147830	500	100 억		671680	N	N	0	N	00	N
21	20241127	130939	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5810	100	2	1.75	3922003710	665474	342.11	5860	6040	5700	7420	4000	5710	5893.61	3.36	0	-84600	5930	5820	5720	5610	5510	5770	5560	100	1710	500	3650	10	1	20000000	1162	15.96	1.47	12	3.33	364.00	3951.00	11680	20240711	-50.26	3150	20231121	84.44	11680	-50.26	20240711	3350	73.43	20240125	11680	-50.26	20240711	3350	73.43	20240125	4.38	N	147830	500	100 억		671680	N	N	0	N	00	N
22	20241127	120949	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5830	120	2	2.10	3729761080	632411	325.11	5860	6040	5700	7420	4000	5710	5897.75	3.36	0	-81675	5930	5820	5720	5610	5510	5770	5560	100	1710	500	3650	10	1	20000000	1166	16.02	1.48	12	3.16	364.00	3951.00	11680	20240711	-50.09	3150	20231121	85.08	11680	-50.09	20240711	3350	74.03	20240125	11680	-50.09	20240711	3350	74.03	20240125	4.38	N	147830	500	100 억		671680	N	N	0	N	00	N
23	20241127	110944	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5880	170	2	2.98	3554029640	602449	309.71	5860	6040	5700	7420	4000	5710	5899.37	3.36	0	-76549	5930	5820	5720	5610	5510	5770	5560	100	1710	500	3650	10	1	20000000	1176	16.15	1.49	12	3.01	364.00	3951.00	11680	20240711	-49.66	3150	20231121	86.67	11680	-49.66	20240711	3350	75.52	20240125	11680	-49.66	20240711	3350	75.52	20240125	4.38	N	147830	500	100 억		671680	N	N	0	N	00	N
24	20241127	100946	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5910	200	2	3.50	2835895330	481186	247.37	5860	6040	5700	7420	4000	5710	5893.64	3.36	0	-76994	5930	5820	5720	5610	5510	5770	5560	100	1710	500	3650	10	1	20000000	1182	16.24	1.50	12	2.41	364.00	3951.00	11680	20240711	-49.40	3150	20231121	87.62	11680	-49.40	20240711	3350	76.42	20240125	11680	-49.40	20240711	3350	76.42	20240125	4.38	N	147830	500	100 억		671680	N	N	0	N	00	N
25	20241127	090944	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5880	170	2	2.98	1353077760	228761	117.60	5860	6040	5820	7420	4000	5710	5915.00	3.36	0	-44396	5930	5820	5720	5610	5510	5770	5560	100	1710	500	3650	10	1	20000000	1176	16.15	1.49	12	1.14	364.00	3951.00	11680	20240711	-49.66	3150	20231121	86.67	11680	-49.66	20240711	3350	75.52	20240125	11680	-49.66	20240711	3350	75.52	20240125	4.38	N	147830	500	100 억		671680	N	N	0	N	00	N
26	20241126	160931	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5710	-170	5	-2.89	1082963900	190125	73.88	5810	5830	5620	7640	4120	5880	5695.66	3.54	0	-38515	6000	5940	5820	5760	5640	5970	5790	100	1760	500	3760	10	1	20000000	1142	15.69	1.45	12	0.95	364.00	3951.00	11680	20240711	-51.11	3150	20231121	81.27	11680	-51.11	20240711	3350	70.45	20240125	11680	-51.11	20240711	3350	70.45	20240125	4.52	N	147830	500	100 억		708200	N	N	0	N	00	N
27	20241126	150939	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5660	-220	5	-3.74	987565600	173366	67.36	5810	5830	5620	7640	4120	5880	5696.05	3.54	0	-37905	6000	5940	5820	5760	5640	5970	5790	100	1760	500	3760	10	1	20000000	1132	15.55	1.43	12	0.87	364.00	3951.00	11680	20240711	-51.54	3150	20231121	79.68	11680	-51.54	20240711	3350	68.96	20240125	11680	-51.54	20240711	3350	68.96	20240125	4.52	N	147830	500	100 억		708200	N	N	0	N	00	N
28	20241126	140940	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5640	-240	5	-4.08	935033700	164087	63.76	5810	5830	5620	7640	4120	5880	5698.02	3.54	0	-38532	6000	5940	5820	5760	5640	5970	5790	100	1760	500	3760	10	1	20000000	1128	15.49	1.43	12	0.82	364.00	3951.00	11680	20240711	-51.71	3150	20231121	79.05	11680	-51.71	20240711	3350	68.36	20240125	11680	-51.71	20240711	3350	68.36	20240125	4.52	N	147830	500	100 억		708200	N	N	0	N	00	N
29	20241126	130937	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5650	-230	5	-3.91	793624730	139033	54.02	5810	5830	5620	7640	4120	5880	5707.75	3.54	0	-40501	6000	5940	5820	5760	5640	5970	5790	100	1760	500	3760	10	1	20000000	1130	15.52	1.43	12	0.70	364.00	3951.00	11680	20240711	-51.63	3150	20231121	79.37	11680	-51.63	20240711	3350	68.66	20240125	11680	-51.63	20240711	3350	68.66	20240125	4.52	N	147830	500	100 억		708200	N	N	0	N	00	N
30	20241126	120942	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5640	-240	5	-4.08	717180090	125502	48.77	5810	5830	5620	7640	4120	5880	5714.03	3.54	0	-33814	6000	5940	5820	5760	5640	5970	5790	100	1760	500	3760	10	1	20000000	1128	15.49	1.43	12	0.63	364.00	3951.00	11680	20240711	-51.71	3150	20231121	79.05	11680	-51.71	20240711	3350	68.36	20240125	11680	-51.71	20240711	3350	68.36	20240125	4.52	N	147830	500	100 억		708200	N	N	0	N	00	N
31	20241126	110947	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5690	-190	5	-3.23	609051730	106378	41.33	5810	5830	5650	7640	4120	5880	5724.85	3.54	0	-29165	6000	5940	5820	5760	5640	5970	5790	100	1760	500	3760	10	1	20000000	1138	15.63	1.44	12	0.53	364.00	3951.00	11680	20240711	-51.28	3150	20231121	80.63	11680	-51.28	20240711	3350	69.85	20240125	11680	-51.28	20240711	3350	69.85	20240125	4.52	N	147830	500	100 억		708200	N	N	0	N	00	N
32	20241126	100951	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5730	-150	5	-2.55	544851870	95082	36.95	5810	5830	5650	7640	4120	5880	5729.79	3.54	0	-24476	6000	5940	5820	5760	5640	5970	5790	100	1760	500	3760	10	1	20000000	1146	15.74	1.45	12	0.48	364.00	3951.00	11680	20240711	-50.94	3150	20231121	81.90	11680	-50.94	20240711	3350	71.04	20240125	11680	-50.94	20240711	3350	71.04	20240125	4.52	N	147830	500	100 억		708200	N	N	0	N	00	N
33	20241126	090943	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5760	-120	5	-2.04	181778840	31458	12.22	5810	5830	5710	7640	4120	5880	5777.33	3.54	0	-10140	6000	5940	5820	5760	5640	5970	5790	100	1760	500	3760	10	1	20000000	1152	15.82	1.46	12	0.16	364.00	3951.00	11680	20240711	-50.68	3150	20231121	82.86	11680	-50.68	20240711	3350	71.94	20240125	11680	-50.68	20240711	3350	71.94	20240125	4.52	N	147830	500	100 억		708200	N	N	0	N	00	N
34	20241125	160918	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5880	170	2	2.98	1456649800	251141	61.85	5700	5880	5700	7420	4000	5710	5800.23	3.27	0	51042	6016	5862	5656	5502	5296	5940	5580	100	1710	500	3650	10	1	20000000	1176	16.15	1.49	12	1.26	364.00	3951.00	11680	20240711	-49.66	3150	20231121	86.67	11680	-49.66	20240711	3350	75.52	20240125	11680	-49.66	20240711	3350	75.52	20240125	4.57	N	147830	500	100 억		653027	N	N	0	N	00	N
35	20241125	150937	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5830	120	2	2.10	1289395450	222552	54.81	5700	5860	5700	7420	4000	5710	5793.95	3.27	0	55196	6016	5862	5656	5502	5296	5940	5580	100	1710	500	3650	10	1	20000000	1166	16.02	1.48	12	1.11	364.00	3951.00	11680	20240711	-50.09	3150	20231121	85.08	11680	-50.09	20240711	3350	74.03	20240125	11680	-50.09	20240711	3350	74.03	20240125	4.57	N	147830	500	100 억		653027	N	N	0	N	00	N
36	20241125	140934	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5840	130	2	2.28	1043344740	180249	44.39	5700	5860	5700	7420	4000	5710	5788.66	3.27	0	44108	6016	5862	5656	5502	5296	5940	5580	100	1710	500	3650	10	1	20000000	1168	16.04	1.48	12	0.90	364.00	3951.00	11680	20240711	-50.00	3150	20231121	85.40	11680	-50.00	20240711	3350	74.33	20240125	11680	-50.00	20240711	3350	74.33	20240125	4.57	N	147830	500	100 억		653027	N	N	0	N	00	N
37	20241125	130928	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5790	80	2	1.40	796543290	137872	33.96	5700	5840	5700	7420	4000	5710	5777.76	3.27	0	24618	6016	5862	5656	5502	5296	5940	5580	100	1710	500	3650	10	1	20000000	1158	15.91	1.47	12	0.69	364.00	3951.00	11680	20240711	-50.43	3150	20231121	83.81	11680	-50.43	20240711	3350	72.84	20240125	11680	-50.43	20240711	3350	72.84	20240125	4.57	N	147830	500	100 억		653027	N	N	0	N	00	N
38	20241125	120938	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5800	90	2	1.58	753620670	130457	32.13	5700	5840	5700	7420	4000	5710	5777.14	3.27	0	23726	6016	5862	5656	5502	5296	5940	5580	100	1710	500	3650	10	1	20000000	1160	15.93	1.47	12	0.65	364.00	3951.00	11680	20240711	-50.34	3150	20231121	84.13	11680	-50.34	20240711	3350	73.13	20240125	11680	-50.34	20240711	3350	73.13	20240125	4.57	N	147830	500	100 억		653027	N	N	0	N	00	N
39	20241125	110932	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5780	70	2	1.23	550714510	95340	23.48	5700	5840	5700	7420	4000	5710	5776.82	3.27	0	15160	6016	5862	5656	5502	5296	5940	5580	100	1710	500	3650	10	1	20000000	1156	15.88	1.46	12	0.48	364.00	3951.00	11680	20240711	-50.51	3150	20231121	83.49	11680	-50.51	20240711	3350	72.54	20240125	11680	-50.51	20240711	3350	72.54	20240125	4.57	N	147830	500	100 억		653027	N	N	0	N	00	N
40	20241125	100921	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5830	120	2	2.10	425920390	73781	18.17	5700	5840	5700	7420	4000	5710	5773.38	3.27	0	12848	6016	5862	5656	5502	5296	5940	5580	100	1710	500	3650	10	1	20000000	1166	16.02	1.48	12	0.37	364.00	3951.00	11680	20240711	-50.09	3150	20231121	85.08	11680	-50.09	20240711	3350	74.03	20240125	11680	-50.09	20240711	3350	74.03	20240125	4.57	N	147830	500	100 억		653027	N	N	0	N	00	N
41	20241125	090922	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5750	40	2	0.70	193474120	33686	8.30	5700	5800	5700	7420	4000	5710	5744.18	3.27	0	17028	6016	5862	5656	5502	5296	5940	5580	100	1710	500	3650	10	1	20000000	1150	15.80	1.46	12	0.17	364.00	3951.00	11680	20240711	-50.77	3150	20231121	82.54	11680	-50.77	20240711	3350	71.64	20240125	11680	-50.77	20240711	3350	71.64	20240125	4.57	N	147830	500	100 억		653027	N	N	0	N	00	N
42	20241122	160830	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5710	210	2	3.82	2254859490	397358	286.59	5450	5810	5450	7150	3850	5500	5674.66	2.87	0	79528	5660	5580	5480	5400	5300	5530	5350	100	1650	500	3520	10	1	20000000	1142	15.69	1.45	12	1.99	364.00	3951.00	11680	20240711	-51.11	3150	20231121	81.27	11680	-51.11	20240711	3350	70.45	20240125	11680	-51.11	20240711	3195	78.72	20231123	4.47	N	147830	500	100 억		573791	N	N	0	N	00	N
43	20241122	150844	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5720	220	2	4.00	2187509200	385594	278.11	5450	5810	5450	7150	3850	5500	5673.12	2.87	0	77162	5660	5580	5480	5400	5300	5530	5350	100	1650	500	3520	10	1	20000000	1144	15.71	1.45	12	1.93	364.00	3951.00	11680	20240711	-51.03	3150	20231121	81.59	11680	-51.03	20240711	3350	70.75	20240125	11680	-51.03	20240711	3195	79.03	20231123	4.47	N	147830	500	100 억		573791	N	N	0	N	00	N
44	20241122	140845	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5690	190	2	3.45	1743557630	308402	222.43	5450	5780	5450	7150	3850	5500	5653.56	2.87	0	58047	5660	5580	5480	5400	5300	5530	5350	100	1650	500	3520	10	1	20000000	1138	15.63	1.44	12	1.54	364.00	3951.00	11680	20240711	-51.28	3150	20231121	80.63	11680	-51.28	20240711	3350	69.85	20240125	11680	-51.28	20240711	3195	78.09	20231123	4.47	N	147830	500	100 억		573791	N	N	0	N	00	N
45	20241122	130840	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5630	130	2	2.36	1061269850	188858	136.21	5450	5680	5450	7150	3850	5500	5619.46	2.87	0	42599	5660	5580	5480	5400	5300	5530	5350	100	1650	500	3520	10	1	20000000	1126	15.47	1.42	12	0.94	364.00	3951.00	11680	20240711	-51.80	3150	20231121	78.73	11680	-51.80	20240711	3350	68.06	20240125	11680	-51.80	20240711	3195	76.21	20231123	4.47	N	147830	500	100 억		573791	N	N	0	N	00	N
46	20241122	120846	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5640	140	2	2.55	947856550	168803	121.75	5450	5680	5450	7150	3850	5500	5615.22	2.87	0	38559	5660	5580	5480	5400	5300	5530	5350	100	1650	500	3520	10	1	20000000	1128	15.49	1.43	12	0.84	364.00	3951.00	11680	20240711	-51.71	3150	20231121	79.05	11680	-51.71	20240711	3350	68.36	20240125	11680	-51.71	20240711	3195	76.53	20231123	4.47	N	147830	500	100 억		573791	N	N	0	N	00	N
47	20241122	110837	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5630	130	2	2.36	694648610	123980	89.42	5450	5670	5450	7150	3850	5500	5602.97	2.87	0	18966	5660	5580	5480	5400	5300	5530	5350	100	1650	500	3520	10	1	20000000	1126	15.47	1.42	12	0.62	364.00	3951.00	11680	20240711	-51.80	3150	20231121	78.73	11680	-51.80	20240711	3350	68.06	20240125	11680	-51.80	20240711	3195	76.21	20231123	4.47	N	147830	500	100 억		573791	N	N	0	N	00	N
48	20241122	100854	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5630	130	2	2.36	487913140	87095	62.82	5450	5670	5450	7150	3850	5500	5602.17	2.87	0	23453	5660	5580	5480	5400	5300	5530	5350	100	1650	500	3520	10	1	20000000	1126	15.47	1.42	12	0.44	364.00	3951.00	11680	20240711	-51.80	3150	20231121	78.73	11680	-51.80	20240711	3350	68.06	20240125	11680	-51.80	20240711	3195	76.21	20231123	4.47	N	147830	500	100 억		573791	N	N	0	N	00	N
49	20241122	090846	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5520	20	2	0.36	41303650	7517	5.42	5450	5590	5450	7150	3850	5500	5494.64	2.87	0	2355	5660	5580	5480	5400	5300	5530	5350	100	1650	500	3520	10	1	20000000	1104	15.16	1.40	12	0.04	364.00	3951.00	11680	20240711	-52.74	3150	20231121	75.24	11680	-52.74	20240711	3350	64.78	20240125	11680	-52.74	20240711	3195	72.77	20231123	4.47	N	147830	500	100 억		573791	N	N	0	N	00	N
50	20241121	160836	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5500	-50	5	-0.90	746881810	137229	71.23	5510	5560	5380	7210	3890	5550	5442.25	2.98	0	-23340	5830	5690	5590	5450	5350	5640	5400	100	1660	500	3550	10	1	20000000	1100	15.11	1.39	12	0.69	364.00	3951.00	11680	20240711	-52.91	3150	20231121	74.60	11680	-52.91	20240711	3350	64.18	20240125	11680	-52.91	20240711	3150	74.60	20231121	4.54	N	147830	500	100 억		596809	N	N	0	N	00	N
51	20241121	150855	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5480	-70	5	-1.26	700577020	128785	66.85	5510	5560	5380	7210	3890	5550	5439.81	2.98	0	-24589	5830	5690	5590	5450	5350	5640	5400	100	1660	500	3550	10	1	20000000	1096	15.05	1.39	12	0.64	364.00	3951.00	11680	20240711	-53.08	3150	20231121	73.97	11680	-53.08	20240711	3350	63.58	20240125	11680	-53.08	20240711	3150	73.97	20231121	4.54	N	147830	500	100 억		596809	N	N	0	N	00	N
52	20241121	140854	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5490	-60	5	-1.08	653625530	120197	62.39	5510	5560	5380	7210	3890	5550	5437.86	2.98	0	-27016	5830	5690	5590	5450	5350	5640	5400	100	1660	500	3550	10	1	20000000	1098	15.08	1.39	12	0.60	364.00	3951.00	11680	20240711	-53.00	3150	20231121	74.29	11680	-53.00	20240711	3350	63.88	20240125	11680	-53.00	20240711	3150	74.29	20231121	4.54	N	147830	500	100 억		596809	N	N	0	N	00	N
53	20241121	130846	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5480	-70	5	-1.26	534403300	98514	51.14	5510	5560	5380	7210	3890	5550	5424.52	2.98	0	-32945	5830	5690	5590	5450	5350	5640	5400	100	1660	500	3550	10	1	20000000	1096	15.05	1.39	12	0.49	364.00	3951.00	11680	20240711	-53.08	3150	20231121	73.97	11680	-53.08	20240711	3350	63.58	20240125	11680	-53.08	20240711	3150	73.97	20231121	4.54	N	147830	500	100 억		596809	N	N	0	N	00	N
54	20241121	120846	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5420	-130	5	-2.34	492618490	90835	47.15	5510	5560	5380	7210	3890	5550	5423.08	2.98	0	-33236	5830	5690	5590	5450	5350	5640	5400	100	1660	500	3550	10	1	20000000	1084	14.89	1.37	12	0.45	364.00	3951.00	11680	20240711	-53.60	3150	20231121	72.06	11680	-53.60	20240711	3350	61.79	20240125	11680	-53.60	20240711	3150	72.06	20231121	4.54	N	147830	500	100 억		596809	N	N	0	N	00	N
55	20241121	110849	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5420	-130	5	-2.34	451404870	83240	43.21	5510	5560	5380	7210	3890	5550	5422.78	2.98	0	-33826	5830	5690	5590	5450	5350	5640	5400	100	1660	500	3550	10	1	20000000	1084	14.89	1.37	12	0.42	364.00	3951.00	11680	20240711	-53.60	3150	20231121	72.06	11680	-53.60	20240711	3350	61.79	20240125	11680	-53.60	20240711	3150	72.06	20231121	4.54	N	147830	500	100 억		596809	N	N	0	N	00	N
56	20241121	100850	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5420	-130	5	-2.34	299218670	55060	28.58	5510	5560	5380	7210	3890	5550	5434.20	2.98	0	-29637	5830	5690	5590	5450	5350	5640	5400	100	1660	500	3550	10	1	20000000	1084	14.89	1.37	12	0.28	364.00	3951.00	11680	20240711	-53.60	3150	20231121	72.06	11680	-53.60	20240711	3350	61.79	20240125	11680	-53.60	20240711	3150	72.06	20231121	4.54	N	147830	500	100 억		596809	N	N	0	N	00	N
57	20241121	090851	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5460	-90	5	-1.62	48302530	8770	4.55	5510	5560	5460	7210	3890	5550	5507.21	2.98	0	-5323	5830	5690	5590	5450	5350	5640	5400	100	1660	500	3550	10	1	20000000	1092	15.00	1.38	12	0.04	364.00	3951.00	11680	20240711	-53.25	3150	20231121	73.33	11680	-53.25	20240711	3350	62.99	20240125	11680	-53.25	20240711	3150	73.33	20231121	4.54	N	147830	500	100 억		596809	N	N	0	N	00	N
58	20241120	160843	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5550	-150	5	-2.63	1055582380	190033	89.25	5700	5730	5490	7410	3990	5700	5554.54	2.97	0	2358	5860	5780	5620	5540	5380	5820	5580	100	1710	500	3640	10	1	20000000	1110	15.25	1.40	12	0.95	364.00	3951.00	11680	20240711	-52.48	3150	20231121	76.19	11680	-52.48	20240711	3350	65.67	20240125	11680	-52.48	20240711	3150	76.19	20231121	4.52	N	147830	500	100 억		594339	N	N	0	N	00	N
59	20241120	150854	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5510	-190	5	-3.33	1008591980	181545	85.26	5700	5730	5490	7410	3990	5700	5555.37	2.97	0	4807	5860	5780	5620	5540	5380	5820	5580	100	1710	500	3640	10	1	20000000	1102	15.14	1.39	12	0.91	364.00	3951.00	11680	20240711	-52.83	3150	20231121	74.92	11680	-52.83	20240711	3350	64.48	20240125	11680	-52.83	20240711	3150	74.92	20231121	4.52	N	147830	500	100 억		594339	N	N	0	N	00	N
60	20241120	140856	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5570	-130	5	-2.28	907288780	163244	76.67	5700	5730	5490	7410	3990	5700	5557.62	2.97	0	2913	5860	5780	5620	5540	5380	5820	5580	100	1710	500	3640	10	1	20000000	1114	15.30	1.41	12	0.82	364.00	3951.00	11680	20240711	-52.31	3150	20231121	76.83	11680	-52.31	20240711	3350	66.27	20240125	11680	-52.31	20240711	3150	76.83	20231121	4.52	N	147830	500	100 억		594339	N	N	0	N	00	N
61	20241120	130858	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5560	-140	5	-2.46	838817390	150956	70.90	5700	5730	5490	7410	3990	5700	5556.43	2.97	0	2609	5860	5780	5620	5540	5380	5820	5580	100	1710	500	3640	10	1	20000000	1112	15.27	1.41	12	0.75	364.00	3951.00	11680	20240711	-52.40	3150	20231121	76.51	11680	-52.40	20240711	3350	65.97	20240125	11680	-52.40	20240711	3150	76.51	20231121	4.52	N	147830	500	100 억		594339	N	N	0	N	00	N
62	20241120	120856	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5540	-160	5	-2.81	766692540	138010	64.82	5700	5730	5490	7410	3990	5700	5555.04	2.97	0	7931	5860	5780	5620	5540	5380	5820	5580	100	1710	500	3640	10	1	20000000	1108	15.22	1.40	12	0.69	364.00	3951.00	11680	20240711	-52.57	3150	20231121	75.87	11680	-52.57	20240711	3350	65.37	20240125	11680	-52.57	20240711	3150	75.87	20231121	4.52	N	147830	500	100 억		594339	N	N	0	N	00	N
63	20241120	110859	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5550	-150	5	-2.63	676283080	121606	57.11	5700	5730	5490	7410	3990	5700	5560.93	2.97	0	10261	5860	5780	5620	5540	5380	5820	5580	100	1710	500	3640	10	1	20000000	1110	15.25	1.40	12	0.61	364.00	3951.00	11680	20240711	-52.48	3150	20231121	76.19	11680	-52.48	20240711	3350	65.67	20240125	11680	-52.48	20240711	3150	76.19	20231121	4.52	N	147830	500	100 억		594339	N	N	0	N	00	N
64	20241120	100857	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5570	-130	5	-2.28	356316820	63623	29.88	5700	5730	5510	7410	3990	5700	5599.98	2.97	0	-15577	5860	5780	5620	5540	5380	5820	5580	100	1710	500	3640	10	1	20000000	1114	15.30	1.41	12	0.32	364.00	3951.00	11680	20240711	-52.31	3150	20231121	76.83	11680	-52.31	20240711	3350	66.27	20240125	11680	-52.31	20240711	3150	76.83	20231121	4.52	N	147830	500	100 억		594339	N	N	0	N	00	N
65	20241120	090855	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5670	-30	5	-0.53	85655020	15085	7.08	5700	5730	5640	7410	3990	5700	5677.73	2.97	0	2678	5860	5780	5620	5540	5380	5820	5580	100	1710	500	3640	10	1	20000000	1134	15.58	1.44	12	0.08	364.00	3951.00	11680	20240711	-51.46	3150	20231121	80.00	11680	-51.46	20240711	3350	69.25	20240125	11680	-51.46	20240711	3150	80.00	20231121	4.52	N	147830	500	100 억		594339	N	N	0	N	00	N
66	20241119	160808	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5700	150	2	2.70	1156691940	206078	113.77	5460	5700	5460	7210	3890	5550	5612.54	2.89	0	16098	5703	5626	5543	5466	5383	5585	5425	100	1660	500	3550	10	1	20000000	1140	15.66	1.44	12	1.03	364.00	3951.00	11680	20240711	-51.20	3150	20231121	80.95	11680	-51.20	20240711	3350	70.15	20240125	11680	-51.20	20240711	3150	80.95	20231121	4.55	N	147830	500	100 억		578357	N	N	0	N	00	N
67	20241119	150821	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5670	120	2	2.16	1102876410	196623	108.55	5460	5700	5460	7210	3890	5550	5609.09	2.89	0	16811	5703	5626	5543	5466	5383	5585	5425	100	1660	500	3550	10	1	20000000	1134	15.58	1.44	12	0.98	364.00	3951.00	11680	20240711	-51.46	3150	20231121	80.00	11680	-51.46	20240711	3350	69.25	20240125	11680	-51.46	20240711	3150	80.00	20231121	4.55	N	147830	500	100 억		578357	N	N	0	N	00	N
68	20241119	140820	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5620	70	2	1.26	845902810	151227	83.49	5460	5700	5460	7210	3890	5550	5593.60	2.89	0	13022	5703	5626	5543	5466	5383	5585	5425	100	1660	500	3550	10	1	20000000	1124	15.44	1.42	12	0.76	364.00	3951.00	11680	20240711	-51.88	3150	20231121	78.41	11680	-51.88	20240711	3350	67.76	20240125	11680	-51.88	20240711	3150	78.41	20231121	4.55	N	147830	500	100 억		578357	N	N	0	N	00	N
69	20241119	130823	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5650	100	2	1.80	780838650	139717	77.13	5460	5700	5460	7210	3890	5550	5588.72	2.89	0	10418	5703	5626	5543	5466	5383	5585	5425	100	1660	500	3550	10	1	20000000	1130	15.52	1.43	12	0.70	364.00	3951.00	11680	20240711	-51.63	3150	20231121	79.37	11680	-51.63	20240711	3350	68.66	20240125	11680	-51.63	20240711	3150	79.37	20231121	4.55	N	147830	500	100 억		578357	N	N	0	N	00	N
70	20241119	120815	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5610	60	2	1.08	690017180	123607	68.24	5460	5700	5460	7210	3890	5550	5582.35	2.89	0	9788	5703	5626	5543	5466	5383	5585	5425	100	1660	500	3550	10	1	20000000	1122	15.41	1.42	12	0.62	364.00	3951.00	11680	20240711	-51.97	3150	20231121	78.10	11680	-51.97	20240711	3350	67.46	20240125	11680	-51.97	20240711	3150	78.10	20231121	4.55	N	147830	500	100 억		578357	N	N	0	N	00	N
71	20241119	110823	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5620	70	2	1.26	645878120	115705	63.88	5460	5700	5460	7210	3890	5550	5582.11	2.89	0	7830	5703	5626	5543	5466	5383	5585	5425	100	1660	500	3550	10	1	20000000	1124	15.44	1.42	12	0.58	364.00	3951.00	11680	20240711	-51.88	3150	20231121	78.41	11680	-51.88	20240711	3350	67.76	20240125	11680	-51.88	20240711	3150	78.41	20231121	4.55	N	147830	500	100 억		578357	N	N	0	N	00	N
72	20241119	100845	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5620	70	2	1.26	356784650	64631	35.68	5460	5620	5460	7210	3890	5550	5520.33	2.89	0	5554	5703	5626	5543	5466	5383	5585	5425	100	1660	500	3550	10	1	20000000	1124	15.44	1.42	12	0.32	364.00	3951.00	11680	20240711	-51.88	3150	20231121	78.41	11680	-51.88	20240711	3350	67.76	20240125	11680	-51.88	20240711	3150	78.41	20231121	4.55	N	147830	500	100 억		578357	N	N	0	N	00	N
73	20241119	090838	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5510	-40	5	-0.72	80712760	14716	8.12	5460	5540	5460	7210	3890	5550	5484.69	2.89	0	5706	5703	5626	5543	5466	5383	5585	5425	100	1660	500	3550	10	1	20000000	1102	15.14	1.39	12	0.07	364.00	3951.00	11680	20240711	-52.83	3150	20231121	74.92	11680	-52.83	20240711	3350	64.48	20240125	11680	-52.83	20240711	3150	74.92	20231121	4.55	N	147830	500	100 억		578357	N	N	0	N	00	N
74	20241118	160812	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5550	30	2	0.54	971488410	174852	68.02	5560	5620	5460	7170	3870	5520	5556.08	2.94	0	-9967	5740	5630	5440	5330	5140	5685	5385	100	1650	500	3530	10	1	20000000	1110	15.25	1.40	12	0.87	364.00	3951.00	11680	20240711	-52.48	3150	20231121	76.19	11680	-52.48	20240711	3350	65.67	20240125	11680	-52.48	20240711	3150	76.19	20231121	4.71	N	147830	500	100 억		588310	N	N	0	N	00	N
75	20241118	150821	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5530	10	2	0.18	923975730	166282	64.69	5560	5620	5460	7170	3870	5520	5556.68	2.94	0	-10851	5740	5630	5440	5330	5140	5685	5385	100	1650	500	3530	10	1	20000000	1106	15.19	1.40	12	0.83	364.00	3951.00	11680	20240711	-52.65	3150	20231121	75.56	11680	-52.65	20240711	3350	65.07	20240125	11680	-52.65	20240711	3150	75.56	20231121	4.71	N	147830	500	100 억		588310	N	N	0	N	00	N
76	20241118	140823	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5570	50	2	0.91	888140620	159805	62.17	5560	5620	5460	7170	3870	5520	5557.65	2.94	0	-10345	5740	5630	5440	5330	5140	5685	5385	100	1650	500	3530	10	1	20000000	1114	15.30	1.41	12	0.80	364.00	3951.00	11680	20240711	-52.31	3150	20231121	76.83	11680	-52.31	20240711	3350	66.27	20240125	11680	-52.31	20240711	3150	76.83	20231121	4.71	N	147830	500	100 억		588310	N	N	0	N	00	N
77	20241118	130820	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5540	20	2	0.36	825881810	148555	57.79	5560	5620	5460	7170	3870	5520	5559.44	2.94	0	-8692	5740	5630	5440	5330	5140	5685	5385	100	1650	500	3530	10	1	20000000	1108	15.22	1.40	12	0.74	364.00	3951.00	11680	20240711	-52.57	3150	20231121	75.87	11680	-52.57	20240711	3350	65.37	20240125	11680	-52.57	20240711	3150	75.87	20231121	4.71	N	147830	500	100 억		588310	N	N	0	N	00	N
78	20241118	120822	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5560	40	2	0.72	694246640	124737	48.53	5560	5620	5460	7170	3870	5520	5565.69	2.94	0	-975	5740	5630	5440	5330	5140	5685	5385	100	1650	500	3530	10	1	20000000	1112	15.27	1.41	12	0.62	364.00	3951.00	11680	20240711	-52.40	3150	20231121	76.51	11680	-52.40	20240711	3350	65.97	20240125	11680	-52.40	20240711	3150	76.51	20231121	4.71	N	147830	500	100 억		588310	N	N	0	N	00	N
79	20241118	110823	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5560	40	2	0.72	542402110	97524	37.94	5560	5610	5460	7170	3870	5520	5561.73	2.94	0	11130	5740	5630	5440	5330	5140	5685	5385	100	1650	500	3530	10	1	20000000	1112	15.27	1.41	12	0.49	364.00	3951.00	11680	20240711	-52.40	3150	20231121	76.51	11680	-52.40	20240711	3350	65.97	20240125	11680	-52.40	20240711	3150	76.51	20231121	4.71	N	147830	500	100 억		588310	N	N	0	N	00	N
80	20241118	100814	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5600	80	2	1.45	394748040	71000	27.62	5560	5610	5460	7170	3870	5520	5559.84	2.94	0	10939	5740	5630	5440	5330	5140	5685	5385	100	1650	500	3530	10	1	20000000	1120	15.38	1.42	12	0.35	364.00	3951.00	11680	20240711	-52.05	3150	20231121	77.78	11680	-52.05	20240711	3350	67.16	20240125	11680	-52.05	20240711	3150	77.78	20231121	4.71	N	147830	500	100 억		588310	N	N	0	N	00	N
81	20241118	090812	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5480	-40	5	-0.72	61199920	11097	4.32	5560	5580	5460	7170	3870	5520	5514.99	2.94	0	-903	5740	5630	5440	5330	5140	5685	5385	100	1650	500	3530	10	1	20000000	1096	15.05	1.39	12	0.06	364.00	3951.00	11680	20240711	-53.08	3150	20231121	73.97	11680	-53.08	20240711	3350	63.58	20240125	11680	-53.08	20240711	3150	73.97	20231121	4.71	N	147830	500	100 억		588310	N	N	0	N	00	N
82	20241115	160840	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5520	30	2	0.55	1372925450	254905	47.98	5480	5550	5250	7130	3850	5490	5385.60	2.82	0	23082	6236	5862	5676	5302	5116	5770	5210	100	1640	500	3510	10	1	20000000	1104	15.16	1.40	12	1.27	364.00	3951.00	11680	20240711	-52.74	3150	20231121	75.24	11680	-52.74	20240711	3350	64.78	20240125	11680	-52.74	20240711	3150	75.24	20231121	4.65	N	147830	500	100 억		564773	N	N	0	N	00	N
83	20241115	150906	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5520	30	2	0.55	1316204020	244619	46.04	5480	5550	5250	7130	3850	5490	5380.60	2.82	0	22871	6236	5862	5676	5302	5116	5770	5210	100	1640	500	3510	10	1	20000000	1104	15.16	1.40	12	1.22	364.00	3951.00	11680	20240711	-52.74	3150	20231121	75.24	11680	-52.74	20240711	3350	64.78	20240125	11680	-52.74	20240711	3150	75.24	20231121	4.65	N	147830	500	100 억		564773	N	N	0	N	00	N
84	20241115	140855	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5520	30	2	0.55	1202979930	224132	42.19	5480	5550	5250	7130	3850	5490	5367.24	2.82	0	16991	6236	5862	5676	5302	5116	5770	5210	100	1640	500	3510	10	1	20000000	1104	15.16	1.40	12	1.12	364.00	3951.00	11680	20240711	-52.74	3150	20231121	75.24	11680	-52.74	20240711	3350	64.78	20240125	11680	-52.74	20240711	3150	75.24	20231121	4.65	N	147830	500	100 억		564773	N	N	0	N	00	N
85	20241115	130857	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5490	0	3	0.00	1091983110	203933	38.39	5480	5550	5250	7130	3850	5490	5354.57	2.82	0	17037	6236	5862	5676	5302	5116	5770	5210	100	1640	500	3510	10	1	20000000	1098	15.08	1.39	12	1.02	364.00	3951.00	11680	20240711	-53.00	3150	20231121	74.29	11680	-53.00	20240711	3350	63.88	20240125	11680	-53.00	20240711	3150	74.29	20231121	4.65	N	147830	500	100 억		564773	N	N	0	N	00	N
86	20241115	120859	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5410	-80	5	-1.46	968327020	181319	34.13	5480	5550	5250	7130	3850	5490	5340.40	2.82	0	12838	6236	5862	5676	5302	5116	5770	5210	100	1640	500	3510	10	1	20000000	1082	14.86	1.37	12	0.91	364.00	3951.00	11680	20240711	-53.68	3150	20231121	71.75	11680	-53.68	20240711	3350	61.49	20240125	11680	-53.68	20240711	3150	71.75	20231121	4.65	N	147830	500	100 억		564773	N	N	0	N	00	N
87	20241115	110837	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5350	-140	5	-2.55	822921320	154327	29.05	5480	5550	5250	7130	3850	5490	5332.25	2.82	0	15169	6236	5862	5676	5302	5116	5770	5210	100	1640	500	3510	10	1	20000000	1070	14.70	1.35	12	0.77	364.00	3951.00	11680	20240711	-54.20	3150	20231121	69.84	11680	-54.20	20240711	3350	59.70	20240125	11680	-54.20	20240711	3150	69.84	20231121	4.65	N	147830	500	100 억		564773	N	N	0	N	00	N
88	20241115	100837	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5270	-220	5	-4.01	611932060	114494	21.55	5480	5550	5250	7130	3850	5490	5344.58	2.82	0	13431	6236	5862	5676	5302	5116	5770	5210	100	1640	500	3510	10	1	20000000	1054	14.48	1.33	12	0.57	364.00	3951.00	11680	20240711	-54.88	3150	20231121	67.30	11680	-54.88	20240711	3350	57.31	20240125	11680	-54.88	20240711	3150	67.30	20231121	4.65	N	147830	500	100 억		564773	N	N	0	N	00	N
89	20241115	090805	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5400	-90	5	-1.64	126634800	23223	4.37	5480	5550	5310	7130	3850	5490	5452.88	2.82	0	-2887	6236	5862	5676	5302	5116	5770	5210	100	1640	500	3510	10	1	20000000	1080	14.84	1.37	12	0.12	364.00	3951.00	11680	20240711	-53.77	3150	20231121	71.43	11680	-53.77	20240711	3350	61.19	20240125	11680	-53.77	20240711	3150	71.43	20231121	4.65	N	147830	500	100 억		564773	N	N	0	N	00	N
90	20241114	160831	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5560	-200	5	-3.47	2851894070	491504	61.76	5980	6050	5560	7480	4040	5760	5802.38	3.06	0	-56680	6126	5942	5676	5492	5226	6035	5585	100	1720	500	3680	10	1	20000000	1112	15.27	1.41	12	2.46	364.00	3951.00	11680	20240711	-52.40	3150	20231121	76.51	11680	-52.40	20240711	3350	65.97	20240125	11680	-52.40	20240711	3150	76.51	20231121	4.83	N	147830	500	100 억		612950	N	N	0	N	00	N
91	20241114	150837	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5610	-150	5	-2.60	2668501740	458690	57.63	5980	6050	5580	7480	4040	5760	5817.66	3.06	0	-51831	6126	5942	5676	5492	5226	6035	5585	100	1720	500	3680	10	1	20000000	1122	15.41	1.42	12	2.29	364.00	3951.00	11680	20240711	-51.97	3150	20231121	78.10	11680	-51.97	20240711	3350	67.46	20240125	11680	-51.97	20240711	3150	78.10	20231121	4.83	N	147830	500	100 억		612950	N	N	0	N	00	N
92	20241114	140830	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5670	-90	5	-1.56	2396076360	410170	51.54	5980	6050	5620	7480	4040	5760	5841.67	3.06	0	-54835	6126	5942	5676	5492	5226	6035	5585	100	1720	500	3680	10	1	20000000	1134	15.58	1.44	12	2.05	364.00	3951.00	11680	20240711	-51.46	3150	20231121	80.00	11680	-51.46	20240711	3350	69.25	20240125	11680	-51.46	20240711	3150	80.00	20231121	4.83	N	147830	500	100 억		612950	N	N	0	N	00	N
93	20241114	130831	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5740	-20	5	-0.35	2254970140	385336	48.42	5980	6050	5620	7480	4040	5760	5851.96	3.06	0	-57407	6126	5942	5676	5492	5226	6035	5585	100	1720	500	3680	10	1	20000000	1148	15.77	1.45	12	1.93	364.00	3951.00	11680	20240711	-50.86	3150	20231121	82.22	11680	-50.86	20240711	3350	71.34	20240125	11680	-50.86	20240711	3150	82.22	20231121	4.83	N	147830	500	100 억		612950	N	N	0	N	00	N
94	20241114	120829	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5700	-60	5	-1.04	2105356180	359265	45.14	5980	6050	5620	7480	4040	5760	5860.18	3.06	0	-48705	6126	5942	5676	5492	5226	6035	5585	100	1720	500	3680	10	1	20000000	1140	15.66	1.44	12	1.80	364.00	3951.00	11680	20240711	-51.20	3150	20231121	80.95	11680	-51.20	20240711	3350	70.15	20240125	11680	-51.20	20240711	3150	80.95	20231121	4.83	N	147830	500	100 억		612950	N	N	0	N	00	N
95	20241114	110829	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5730	-30	5	-0.52	1783243240	302520	38.01	5980	6050	5620	7480	4040	5760	5894.63	3.06	0	-52259	6126	5942	5676	5492	5226	6035	5585	100	1720	500	3680	10	1	20000000	1146	15.74	1.45	12	1.51	364.00	3951.00	11680	20240711	-50.94	3150	20231121	81.90	11680	-50.94	20240711	3350	71.04	20240125	11680	-50.94	20240711	3150	81.90	20231121	4.83	N	147830	500	100 억		612950	N	N	0	N	00	N
96	20241114	100849	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5940	180	2	3.12	724879100	121552	15.27	5980	6050	5840	7480	4040	5760	5963.53	3.06	0	-5073	6126	5942	5676	5492	5226	6035	5585	100	1720	500	3680	10	1	20000000	1188	16.32	1.50	12	0.61	364.00	3951.00	11680	20240711	-49.14	3150	20231121	88.57	11680	-49.14	20240711	3350	77.31	20240125	11680	-49.14	20240711	3150	88.57	20231121	4.83	N	147830	500	100 억		612950	N	N	0	N	00	N
97	20241114	090824	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5760	0	3	0.00	0	0	0.00	0	0	0	7480	4040	5760	0.00	3.06	0	0	6126	5942	5676	5492	5226	6035	5585	100	1720	500	3680	10	1	20000000	1152	15.82	1.46	12	0.00	364.00	3951.00	11680	20240711	-50.68	3150	20231121	82.86	11680	-50.68	20240711	3350	71.94	20240125	11680	-50.68	20240711	3150	82.86	20231121	4.83	N	147830	500	100 억		612950	N	N	0	N	00	N
98	20241113	160517	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5760	180	2	3.23	3204219230	573500	98.45	5480	5860	5410	7250	3910	5580	5585.63	3.14	0	-13072	6393	5986	5783	5376	5173	5885	5275	100	1670	500	3570	10	1	20000000	1152	15.82	1.46	12	2.87	364.00	3951.00	11680	20240711	-50.68	3150	20231121	82.86	11680	-50.68	20240711	3350	71.94	20240125	11680	-50.68	20240711	3150	82.86	20231121	4.99	N	147830	500	100 억		627877	N	N	0	N	00	N
99	20241113	150545	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5650	70	2	1.25	2612203550	470463	80.76	5480	5860	5410	7250	3910	5580	5552.41	3.14	0	7019	6393	5986	5783	5376	5173	5885	5275	100	1670	500	3570	10	1	20000000	1130	15.52	1.43	12	2.35	364.00	3951.00	11680	20240711	-51.63	3150	20231121	79.37	11680	-51.63	20240711	3350	68.66	20240125	11680	-51.63	20240711	3150	79.37	20231121	4.99	N	147830	500	100 억		627877	N	N	0	N	00	N
100	20241113	140543	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5470	-110	5	-1.97	1389665530	252590	43.36	5480	5670	5410	7250	3910	5580	5501.66	3.14	0	28152	6393	5986	5783	5376	5173	5885	5275	100	1670	500	3570	10	1	20000000	1094	15.03	1.38	12	1.26	364.00	3951.00	11680	20240711	-53.17	3150	20231121	73.65	11680	-53.17	20240711	3350	63.28	20240125	11680	-53.17	20240711	3150	73.65	20231121	4.99	N	147830	500	100 억		627877	N	N	0	N	00	N
101	20241113	130539	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5430	-150	5	-2.69	1206059390	218968	37.59	5480	5670	5410	7250	3910	5580	5507.93	3.14	0	21797	6393	5986	5783	5376	5173	5885	5275	100	1670	500	3570	10	1	20000000	1086	14.92	1.37	12	1.09	364.00	3951.00	11680	20240711	-53.51	3150	20231121	72.38	11680	-53.51	20240711	3350	62.09	20240125	11680	-53.51	20240711	3150	72.38	20231121	4.99	N	147830	500	100 억		627877	N	N	0	N	00	N
102	20241113	120537	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5530	-50	5	-0.90	988598390	179127	30.75	5480	5670	5410	7250	3910	5580	5518.98	3.14	0	17173	6393	5986	5783	5376	5173	5885	5275	100	1670	500	3570	10	1	20000000	1106	15.19	1.40	12	0.90	364.00	3951.00	11680	20240711	-52.65	3150	20231121	75.56	11680	-52.65	20240711	3350	65.07	20240125	11680	-52.65	20240711	3150	75.56	20231121	4.99	N	147830	500	100 억		627877	N	N	0	N	00	N
103	20241113	110534	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5520	-60	5	-1.08	893960320	161872	27.79	5480	5670	5410	7250	3910	5580	5522.64	3.14	0	15521	6393	5986	5783	5376	5173	5885	5275	100	1670	500	3570	10	1	20000000	1104	15.16	1.40	12	0.81	364.00	3951.00	11680	20240711	-52.74	3150	20231121	75.24	11680	-52.74	20240711	3350	64.78	20240125	11680	-52.74	20240711	3150	75.24	20231121	4.99	N	147830	500	100 억		627877	N	N	0	N	00	N
104	20241113	100536	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5560	-20	5	-0.36	707847400	127948	21.96	5480	5670	5410	7250	3910	5580	5532.31	3.14	0	8189	6393	5986	5783	5376	5173	5885	5275	100	1670	500	3570	10	1	20000000	1112	15.27	1.41	12	0.64	364.00	3951.00	11680	20240711	-52.40	3150	20231121	76.51	11680	-52.40	20240711	3350	65.97	20240125	11680	-52.40	20240711	3150	76.51	20231121	4.99	N	147830	500	100 억		627877	N	N	0	N	00	N
105	20241113	090528	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5510	-70	5	-1.25	189350340	34456	5.91	5480	5580	5450	7250	3910	5580	5495.42	3.14	0	10284	6393	5986	5783	5376	5173	5885	5275	100	1670	500	3570	10	1	20000000	1102	15.14	1.39	12	0.17	364.00	3951.00	11680	20240711	-52.83	3150	20231121	74.92	11680	-52.83	20240711	3350	64.48	20240125	11680	-52.83	20240711	3150	74.92	20231121	4.99	N	147830	500	100 억		627877	N	N	0	N	00	N
106	20241112	160800	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5580	-600	5	-9.71	3353101230	575981	149.37	6170	6190	5580	8030	4330	6180	5822.03	3.69	0	-110197	6613	6396	6253	6036	5893	6325	5965	100	1850	500	3950	10	1	20000000	1116	15.33	1.41	12	2.88	364.00	3951.00	11680	20240711	-52.23	3150	20231121	77.14	11680	-52.23	20240711	3350	66.57	20240125	11680	-52.23	20240711	3150	77.14	20231121	5.01	N	147830	500	100 억		738301	N	N	0	N	00	N
107	20241112	150808	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5630	-550	5	-8.90	3117903270	533998	138.48	6170	6190	5580	8030	4330	6180	5838.74	3.69	0	-110752	6613	6396	6253	6036	5893	6325	5965	100	1850	500	3950	10	1	20000000	1126	15.47	1.42	12	2.67	364.00	3951.00	11680	20240711	-51.80	3150	20231121	78.73	11680	-51.80	20240711	3350	68.06	20240125	11680	-51.80	20240711	3150	78.73	20231121	5.01	N	147830	500	100 억		738301	N	N	0	N	00	N
108	20241112	140812	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5640	-540	5	-8.74	2844914540	485609	125.93	6170	6190	5580	8030	4330	6180	5858.40	3.69	0	-123127	6613	6396	6253	6036	5893	6325	5965	100	1850	500	3950	10	1	20000000	1128	15.49	1.43	12	2.43	364.00	3951.00	11680	20240711	-51.71	3150	20231121	79.05	11680	-51.71	20240711	3350	68.36	20240125	11680	-51.71	20240711	3150	79.05	20231121	5.01	N	147830	500	100 억		738301	N	N	0	N	00	N
109	20241112	130811	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5730	-450	5	-7.28	2435177800	413075	107.12	6170	6190	5690	8030	4330	6180	5895.19	3.69	0	-128461	6613	6396	6253	6036	5893	6325	5965	100	1850	500	3950	10	1	20000000	1146	15.74	1.45	12	2.07	364.00	3951.00	11680	20240711	-50.94	3150	20231121	81.90	11680	-50.94	20240711	3350	71.04	20240125	11680	-50.94	20240711	3150	81.90	20231121	5.01	N	147830	500	100 억		738301	N	N	0	N	00	N
110	20241112	120809	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5800	-380	5	-6.15	2093731270	353641	91.71	6170	6190	5800	8030	4330	6180	5920.44	3.69	0	-121714	6613	6396	6253	6036	5893	6325	5965	100	1850	500	3950	10	1	20000000	1160	15.93	1.47	12	1.77	364.00	3951.00	11680	20240711	-50.34	3150	20231121	84.13	11680	-50.34	20240711	3350	73.13	20240125	11680	-50.34	20240711	3150	84.13	20231121	5.01	N	147830	500	100 억		738301	N	N	0	N	00	N
111	20241112	110808	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5860	-320	5	-5.18	1842889520	310603	80.55	6170	6190	5830	8030	4330	6180	5933.20	3.69	0	-107509	6613	6396	6253	6036	5893	6325	5965	100	1850	500	3950	10	1	20000000	1172	16.10	1.48	12	1.55	364.00	3951.00	11680	20240711	-49.83	3150	20231121	86.03	11680	-49.83	20240711	3350	74.93	20240125	11680	-49.83	20240711	3150	86.03	20231121	5.01	N	147830	500	100 억		738301	N	N	0	N	00	N
112	20241112	100806	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5900	-280	5	-4.53	1494184000	251166	65.14	6170	6190	5850	8030	4330	6180	5948.92	3.69	0	-91922	6613	6396	6253	6036	5893	6325	5965	100	1850	500	3950	10	1	20000000	1180	16.21	1.49	12	1.26	364.00	3951.00	11680	20240711	-49.49	3150	20231121	87.30	11680	-49.49	20240711	3350	76.12	20240125	11680	-49.49	20240711	3150	87.30	20231121	5.01	N	147830	500	100 억		738301	N	N	0	N	00	N
113	20241112	090805	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6140	-40	5	-0.65	107494260	17562	4.55	6170	6190	6050	8030	4330	6180	6120.59	3.69	0	-1795	6613	6396	6253	6036	5893	6325	5965	100	1850	500	3950	10	1	20000000	1228	16.87	1.55	12	0.09	364.00	3951.00	11680	20240711	-47.43	3150	20231121	94.92	11680	-47.43	20240711	3350	83.28	20240125	11680	-47.43	20240711	3150	94.92	20231121	5.01	N	147830	500	100 억		738301	N	N	0	N	00	N
114	20241111	160800	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6180	-230	5	-3.59	2406476420	382884	56.87	6430	6470	6110	8330	4490	6410	6286.08	3.53	0	31820	6843	6626	6473	6256	6103	6550	6180	100	1920	500	4100	10	1	20000000	1236	16.98	1.56	12	1.91	364.00	3951.00	11680	20240711	-47.09	3150	20231121	96.19	11680	-47.09	20240711	3350	84.48	20240125	11680	-47.09	20240711	3150	96.19	20231121	4.92	N	147830	500	100 억		705251	N	N	0	N	00	N
115	20241111	150822	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6180	-230	5	-3.59	2194904580	348515	51.77	6430	6470	6180	8330	4490	6410	6297.64	3.53	0	29204	6843	6626	6473	6256	6103	6550	6180	100	1920	500	4100	10	1	20000000	1236	16.98	1.56	12	1.74	364.00	3951.00	11680	20240711	-47.09	3150	20231121	96.19	11680	-47.09	20240711	3350	84.48	20240125	11680	-47.09	20240711	3150	96.19	20231121	4.92	N	147830	500	100 억		705251	N	N	0	N	00	N
116	20241111	140812	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6260	-150	5	-2.34	1754054920	277561	41.23	6430	6470	6200	8330	4490	6410	6319.28	3.53	0	24158	6843	6626	6473	6256	6103	6550	6180	100	1920	500	4100	10	1	20000000	1252	17.20	1.58	12	1.39	364.00	3951.00	11680	20240711	-46.40	3150	20231121	98.73	11680	-46.40	20240711	3350	86.87	20240125	11680	-46.40	20240711	3150	98.73	20231121	4.92	N	147830	500	100 억		705251	N	N	0	N	00	N
117	20241111	130808	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6310	-100	5	-1.56	1625858670	257158	38.20	6430	6470	6200	8330	4490	6410	6322.16	3.53	0	24426	6843	6626	6473	6256	6103	6550	6180	100	1920	500	4100	10	1	20000000	1262	17.34	1.60	12	1.29	364.00	3951.00	11680	20240711	-45.98	3150	20231121	100.32	11680	-45.98	20240711	3350	88.36	20240125	11680	-45.98	20240711	3150	100.32	20231121	4.92	N	147830	500	100 억		705251	N	N	0	N	00	N
118	20241111	120807	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6290	-120	5	-1.87	1524172200	240921	35.79	6430	6470	6200	8330	4490	6410	6326.18	3.53	0	23292	6843	6626	6473	6256	6103	6550	6180	100	1920	500	4100	10	1	20000000	1258	17.28	1.59	12	1.20	364.00	3951.00	11680	20240711	-46.15	3150	20231121	99.68	11680	-46.15	20240711	3350	87.76	20240125	11680	-46.15	20240711	3150	99.68	20231121	4.92	N	147830	500	100 억		705251	N	N	0	N	00	N
119	20241111	110803	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6310	-100	5	-1.56	1421341910	224552	33.35	6430	6470	6200	8330	4490	6410	6329.41	3.53	0	20306	6843	6626	6473	6256	6103	6550	6180	100	1920	500	4100	10	1	20000000	1262	17.34	1.60	12	1.12	364.00	3951.00	11680	20240711	-45.98	3150	20231121	100.32	11680	-45.98	20240711	3350	88.36	20240125	11680	-45.98	20240711	3150	100.32	20231121	4.92	N	147830	500	100 억		705251	N	N	0	N	00	N
120	20241111	100800	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6260	-150	5	-2.34	1084575840	170946	25.39	6430	6470	6200	8330	4490	6410	6344.26	3.53	0	7885	6843	6626	6473	6256	6103	6550	6180	100	1920	500	4100	10	1	20000000	1252	17.20	1.58	12	0.85	364.00	3951.00	11680	20240711	-46.40	3150	20231121	98.73	11680	-46.40	20240711	3350	86.87	20240125	11680	-46.40	20240711	3150	98.73	20231121	4.92	N	147830	500	100 억		705251	N	N	0	N	00	N
121	20241111	090757	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6380	-30	5	-0.47	209002590	32668	4.85	6430	6470	6350	8330	4490	6410	6397.49	3.53	0	-3109	6843	6626	6473	6256	6103	6550	6180	100	1920	500	4100	10	1	20000000	1276	17.53	1.61	12	0.16	364.00	3951.00	11680	20240711	-45.38	3150	20231121	102.54	11680	-45.38	20240711	3350	90.45	20240125	11680	-45.38	20240711	3150	102.54	20231121	4.92	N	147830	500	100 억		705251	N	N	0	N	00	N
122	20241108	160753	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6410	90	2	1.42	4369420490	667719	119.53	6430	6690	6320	8210	4430	6320	6543.93	2.93	0	113351	6753	6536	6413	6196	6073	6475	6135	100	1890	500	4040	10	1	20000000	1282	17.61	1.62	12	3.34	364.00	3951.00	11680	20240711	-45.12	3150	20231121	103.49	11680	-45.12	20240711	3350	91.34	20240125	11680	-45.12	20240711	3150	103.49	20231121	4.82	N	147830	500	100 억		586793	N	N	0	N	00	N
123	20241108	150801	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6400	80	2	1.27	4276979250	653290	116.95	6430	6690	6320	8210	4430	6320	6546.90	2.93	0	111671	6753	6536	6413	6196	6073	6475	6135	100	1890	500	4040	10	1	20000000	1280	17.58	1.62	12	3.27	364.00	3951.00	11680	20240711	-45.21	3150	20231121	103.17	11680	-45.21	20240711	3350	91.04	20240125	11680	-45.21	20240711	3150	103.17	20231121	4.82	N	147830	500	100 억		586793	N	N	0	N	00	N
124	20241108	140758	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6450	130	2	2.06	3950234350	602271	107.82	6430	6690	6360	8210	4430	6320	6558.98	2.93	0	108099	6753	6536	6413	6196	6073	6475	6135	100	1890	500	4040	10	1	20000000	1290	17.72	1.63	12	3.01	364.00	3951.00	11680	20240711	-44.78	3150	20231121	104.76	11680	-44.78	20240711	3350	92.54	20240125	11680	-44.78	20240711	3150	104.76	20231121	4.82	N	147830	500	100 억		586793	N	N	0	N	00	N
125	20241108	130801	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6480	160	2	2.53	3771951450	574614	102.87	6430	6690	6360	8210	4430	6320	6564.41	2.93	0	117960	6753	6536	6413	6196	6073	6475	6135	100	1890	500	4040	10	1	20000000	1296	17.80	1.64	12	2.87	364.00	3951.00	11680	20240711	-44.52	3150	20231121	105.71	11680	-44.52	20240711	3350	93.43	20240125	11680	-44.52	20240711	3150	105.71	20231121	4.82	N	147830	500	100 억		586793	N	N	0	N	00	N
126	20241108	120800	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6490	170	2	2.69	3590203310	546580	97.85	6430	6690	6360	8210	4430	6320	6568.58	2.93	0	119606	6753	6536	6413	6196	6073	6475	6135	100	1890	500	4040	10	1	20000000	1298	17.83	1.64	12	2.73	364.00	3951.00	11680	20240711	-44.43	3150	20231121	106.03	11680	-44.43	20240711	3350	93.73	20240125	11680	-44.43	20240711	3150	106.03	20231121	4.82	N	147830	500	100 억		586793	N	N	0	N	00	N
127	20241108	110757	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6470	150	2	2.37	3368923400	512518	91.75	6430	6690	6360	8210	4430	6320	6573.38	2.93	0	113533	6753	6536	6413	6196	6073	6475	6135	100	1890	500	4040	10	1	20000000	1294	17.77	1.64	12	2.56	364.00	3951.00	11680	20240711	-44.61	3150	20231121	105.40	11680	-44.61	20240711	3350	93.13	20240125	11680	-44.61	20240711	3150	105.40	20231121	4.82	N	147830	500	100 억		586793	N	N	0	N	00	N
128	20241108	100810	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6670	350	2	5.54	2590505900	394410	70.61	6430	6690	6360	8210	4430	6320	6568.18	2.93	0	103860	6753	6536	6413	6196	6073	6475	6135	100	1890	500	4040	10	1	20000000	1334	18.32	1.69	12	1.97	364.00	3951.00	11680	20240711	-42.89	3150	20231121	111.75	11680	-42.89	20240711	3350	99.10	20240125	11680	-42.89	20240711	3150	111.75	20231121	4.82	N	147830	500	100 억		586793	N	N	0	N	00	N
129	20241108	090753	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6450	130	2	2.06	363341720	56059	10.04	6430	6550	6360	8210	4430	6320	6481.99	2.93	0	12812	6753	6536	6413	6196	6073	6475	6135	100	1890	500	4040	10	1	20000000	1290	17.72	1.63	12	0.28	364.00	3951.00	11680	20240711	-44.78	3150	20231121	104.76	11680	-44.78	20240711	3350	92.54	20240125	11680	-44.78	20240711	3150	104.76	20231121	4.82	N	147830	500	100 억		586793	N	N	0	N	00	N
130	20241107	160754	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6320	60	2	0.96	3543985900	553675	107.88	6390	6630	6290	8130	4390	6260	6400.89	3.37	0	-89205	6540	6400	6280	6140	6020	6470	6210	100	1870	500	4000	10	1	20000000	1264	17.36	1.60	12	2.77	364.00	3951.00	11680	20240711	-45.89	3150	20231031	100.63	11680	-45.89	20240711	3350	88.66	20240125	11680	-45.89	20240711	3150	100.63	20231121	4.80	N	147830	500	100 억		673867	N	N	0	N	00	N
131	20241107	150758	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6340	80	2	1.28	3452688060	539210	105.06	6390	6630	6290	8130	4390	6260	6403.23	3.37	0	-92077	6540	6400	6280	6140	6020	6470	6210	100	1870	500	4000	10	1	20000000	1268	17.42	1.60	12	2.70	364.00	3951.00	11680	20240711	-45.72	3150	20231031	101.27	11680	-45.72	20240711	3350	89.25	20240125	11680	-45.72	20240711	3150	101.27	20231121	4.80	N	147830	500	100 억		673867	N	N	0	N	00	N
132	20241107	140800	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6320	60	2	0.96	3147272430	490839	95.63	6390	6630	6300	8130	4390	6260	6412.03	3.37	0	-98312	6540	6400	6280	6140	6020	6470	6210	100	1870	500	4000	10	1	20000000	1264	17.36	1.60	12	2.45	364.00	3951.00	11680	20240711	-45.89	3150	20231031	100.63	11680	-45.89	20240711	3350	88.66	20240125	11680	-45.89	20240711	3150	100.63	20231121	4.80	N	147830	500	100 억		673867	N	N	0	N	00	N
133	20241107	130800	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6380	120	2	1.92	3027682470	472000	91.96	6390	6630	6300	8130	4390	6260	6414.58	3.37	0	-95131	6540	6400	6280	6140	6020	6470	6210	100	1870	500	4000	10	1	20000000	1276	17.53	1.61	12	2.36	364.00	3951.00	11680	20240711	-45.38	3150	20231031	102.54	11680	-45.38	20240711	3350	90.45	20240125	11680	-45.38	20240711	3150	102.54	20231121	4.80	N	147830	500	100 억		673867	N	N	0	N	00	N
134	20241107	120757	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6350	90	2	1.44	2859758710	445666	86.83	6390	6630	6300	8130	4390	6260	6416.82	3.37	0	-102475	6540	6400	6280	6140	6020	6470	6210	100	1870	500	4000	10	1	20000000	1270	17.45	1.61	12	2.23	364.00	3951.00	11680	20240711	-45.63	3150	20231031	101.59	11680	-45.63	20240711	3350	89.55	20240125	11680	-45.63	20240711	3150	101.59	20231121	4.80	N	147830	500	100 억		673867	N	N	0	N	00	N
135	20241107	110754	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6340	80	2	1.28	2517704240	392057	76.39	6390	6630	6300	8130	4390	6260	6421.78	3.37	0	-103018	6540	6400	6280	6140	6020	6470	6210	100	1870	500	4000	10	1	20000000	1268	17.42	1.60	12	1.96	364.00	3951.00	11680	20240711	-45.72	3150	20231031	101.27	11680	-45.72	20240711	3350	89.25	20240125	11680	-45.72	20240711	3150	101.27	20231121	4.80	N	147830	500	100 억		673867	N	N	0	N	00	N
136	20241107	100755	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6420	160	2	2.56	2105315430	327593	63.83	6390	6630	6300	8130	4390	6260	6426.62	3.37	0	-102040	6540	6400	6280	6140	6020	6470	6210	100	1870	500	4000	10	1	20000000	1284	17.64	1.62	12	1.64	364.00	3951.00	11680	20240711	-45.03	3150	20231031	103.81	11680	-45.03	20240711	3350	91.64	20240125	11680	-45.03	20240711	3150	103.81	20231121	4.80	N	147830	500	100 억		673867	N	N	0	N	00	N
137	20241107	090755	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6440	180	2	2.88	1021553980	157676	30.72	6390	6630	6350	8130	4390	6260	6478.82	3.37	0	-43675	6540	6400	6280	6140	6020	6470	6210	100	1870	500	4000	10	1	20000000	1288	17.69	1.63	12	0.79	364.00	3951.00	11680	20240711	-44.86	3150	20231031	104.44	11680	-44.86	20240711	3350	92.24	20240125	11680	-44.86	20240711	3150	104.44	20231121	4.80	N	147830	500	100 억		673867	N	N	0	N	00	N
138	20241106	160801	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6260	120	2	1.95	3198314320	508484	290.17	6190	6420	6160	7980	4300	6140	6291.67	3.25	0	24440	6433	6286	6213	6066	5993	6250	6030	100	1840	500	3920	10	1	20000000	1252	17.20	1.58	12	2.54	364.00	3951.00	11680	20240711	-46.40	3125	20231030	100.32	11680	-46.40	20240711	3350	86.87	20240125	11680	-46.40	20240711	3150	98.73	20231121	4.79	N	147830	500	100 억		649504	N	N	0	N	00	N
139	20241106	150825	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6220	80	2	1.30	3084623980	490302	279.79	6190	6420	6160	7980	4300	6140	6293.06	3.25	0	28663	6433	6286	6213	6066	5993	6250	6030	100	1840	500	3920	10	1	20000000	1244	17.09	1.57	12	2.45	364.00	3951.00	11680	20240711	-46.75	3125	20231030	99.04	11680	-46.75	20240711	3350	85.67	20240125	11680	-46.75	20240711	3150	97.46	20231121	4.79	N	147830	500	100 억		649504	N	N	0	N	00	N
140	20241106	140817	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6200	60	2	0.98	2927807610	465093	265.40	6190	6420	6160	7980	4300	6140	6297.03	3.25	0	16875	6433	6286	6213	6066	5993	6250	6030	100	1840	500	3920	10	1	20000000	1240	17.03	1.57	12	2.33	364.00	3951.00	11680	20240711	-46.92	3125	20231030	98.40	11680	-46.92	20240711	3350	85.07	20240125	11680	-46.92	20240711	3150	96.83	20231121	4.79	N	147830	500	100 억		649504	N	N	0	N	00	N
141	20241106	130827	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6230	90	2	1.47	2555151830	405145	231.20	6190	6420	6160	7980	4300	6140	6309.15	3.25	0	9011	6433	6286	6213	6066	5993	6250	6030	100	1840	500	3920	10	1	20000000	1246	17.12	1.58	12	2.03	364.00	3951.00	11680	20240711	-46.66	3125	20231030	99.36	11680	-46.66	20240711	3350	85.97	20240125	11680	-46.66	20240711	3150	97.78	20231121	4.79	N	147830	500	100 억		649504	N	N	0	N	00	N
142	20241106	120800	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6300	160	2	2.61	2263856310	358619	204.65	6190	6420	6160	7980	4300	6140	6315.50	3.25	0	18529	6433	6286	6213	6066	5993	6250	6030	100	1840	500	3920	10	1	20000000	1260	17.31	1.59	12	1.79	364.00	3951.00	11680	20240711	-46.06	3125	20231030	101.60	11680	-46.06	20240711	3350	88.06	20240125	11680	-46.06	20240711	3150	100.00	20231121	4.79	N	147830	500	100 억		649504	N	N	0	N	00	N
143	20241106	110804	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6380	240	2	3.91	1450015570	230867	131.74	6190	6390	6160	7980	4300	6140	6284.31	3.25	0	35532	6433	6286	6213	6066	5993	6250	6030	100	1840	500	3920	10	1	20000000	1276	17.53	1.61	12	1.15	364.00	3951.00	11680	20240711	-45.38	3125	20231030	104.16	11680	-45.38	20240711	3350	90.45	20240125	11680	-45.38	20240711	3150	102.54	20231121	4.79	N	147830	500	100 억		649504	N	N	0	N	00	N
144	20241106	100810	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6270	130	2	2.12	731850090	117450	67.02	6190	6310	6160	7980	4300	6140	6235.83	3.25	0	11680	6433	6286	6213	6066	5993	6250	6030	100	1840	500	3920	10	1	20000000	1254	17.23	1.59	12	0.59	364.00	3951.00	11680	20240711	-46.32	3125	20231030	100.64	11680	-46.32	20240711	3350	87.16	20240125	11680	-46.32	20240711	3150	99.05	20231121	4.79	N	147830	500	100 억		649504	N	N	0	N	00	N
145	20241106	090802	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6280	140	2	2.28	459711790	73763	42.09	6190	6310	6160	7980	4300	6140	6240.03	3.25	0	22257	6433	6286	6213	6066	5993	6250	6030	100	1840	500	3920	10	1	20000000	1256	17.25	1.59	12	0.37	364.00	3951.00	11680	20240711	-46.23	3125	20231030	100.96	11680	-46.23	20240711	3350	87.46	20240125	11680	-46.23	20240711	3150	99.37	20231121	4.79	N	147830	500	100 억		649504	N	N	0	N	00	N
146	20241105	160740	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6140	-160	5	-2.54	1068095490	171451	57.70	6220	6360	6140	8190	4410	6300	6229.95	3.18	0	11959	6546	6422	6176	6052	5806	6485	6115	100	1890	500	4030	10	1	20000000	1228	16.87	1.55	12	0.86	364.00	3951.00	11680	20240711	-47.43	3125	20231027	96.48	11680	-47.43	20240711	3350	83.28	20240125	11680	-47.43	20240711	3150	94.92	20231121	4.89	N	147830	500	100 억		636948	N	N	0	N	00	N
147	20241105	150755	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6170	-130	5	-2.06	998793920	160175	53.91	6220	6360	6140	8190	4410	6300	6235.64	3.18	0	19718	6546	6422	6176	6052	5806	6485	6115	100	1890	500	4030	10	1	20000000	1234	16.95	1.56	12	0.80	364.00	3951.00	11680	20240711	-47.17	3125	20231027	97.44	11680	-47.17	20240711	3350	84.18	20240125	11680	-47.17	20240711	3150	95.87	20231121	4.89	N	147830	500	100 억		636948	N	N	0	N	00	N
148	20241105	140751	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6190	-110	5	-1.75	882436610	141309	47.56	6220	6360	6160	8190	4410	6300	6244.73	3.18	0	15900	6546	6422	6176	6052	5806	6485	6115	100	1890	500	4030	10	1	20000000	1238	17.01	1.57	12	0.71	364.00	3951.00	11680	20240711	-47.00	3125	20231027	98.08	11680	-47.00	20240711	3350	84.78	20240125	11680	-47.00	20240711	3150	96.51	20231121	4.89	N	147830	500	100 억		636948	N	N	0	N	00	N
149	20241105	130755	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6230	-70	5	-1.11	745760300	119218	40.12	6220	6360	6180	8190	4410	6300	6255.43	3.18	0	16575	6546	6422	6176	6052	5806	6485	6115	100	1890	500	4030	10	1	20000000	1246	17.12	1.58	12	0.60	364.00	3951.00	11680	20240711	-46.66	3125	20231027	99.36	11680	-46.66	20240711	3350	85.97	20240125	11680	-46.66	20240711	3150	97.78	20231121	4.89	N	147830	500	100 억		636948	N	N	0	N	00	N
150	20241105	120749	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6210	-90	5	-1.43	678851780	108450	36.50	6220	6360	6180	8190	4410	6300	6259.58	3.18	0	13555	6546	6422	6176	6052	5806	6485	6115	100	1890	500	4030	10	1	20000000	1242	17.06	1.57	12	0.54	364.00	3951.00	11680	20240711	-46.83	3125	20231027	98.72	11680	-46.83	20240711	3350	85.37	20240125	11680	-46.83	20240711	3150	97.14	20231121	4.89	N	147830	500	100 억		636948	N	N	0	N	00	N
151	20241105	110738	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6210	-90	5	-1.43	635632910	101488	34.16	6220	6360	6180	8190	4410	6300	6263.13	3.18	0	14456	6546	6422	6176	6052	5806	6485	6115	100	1890	500	4030	10	1	20000000	1242	17.06	1.57	12	0.51	364.00	3951.00	11680	20240711	-46.83	3125	20231027	98.72	11680	-46.83	20240711	3350	85.37	20240125	11680	-46.83	20240711	3150	97.14	20231121	4.89	N	147830	500	100 억		636948	N	N	0	N	00	N
152	20241105	100748	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6200	-100	5	-1.59	500207420	79631	26.80	6220	6360	6200	8190	4410	6300	6281.57	3.18	0	7260	6546	6422	6176	6052	5806	6485	6115	100	1890	500	4030	10	1	20000000	1240	17.03	1.57	12	0.40	364.00	3951.00	11680	20240711	-46.92	3125	20231027	98.40	11680	-46.92	20240711	3350	85.07	20240125	11680	-46.92	20240711	3150	96.83	20231121	4.89	N	147830	500	100 억		636948	N	N	0	N	00	N
153	20241105	090744	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6320	20	2	0.32	141214530	22498	7.57	6220	6320	6210	8190	4410	6300	6276.76	3.18	0	12008	6546	6422	6176	6052	5806	6485	6115	100	1890	500	4030	10	1	20000000	1264	17.36	1.60	12	0.11	364.00	3951.00	11680	20240711	-45.89	3125	20231027	102.24	11680	-45.89	20240711	3350	88.66	20240125	11680	-45.89	20240711	3150	100.63	20231121	4.89	N	147830	500	100 억		636948	N	N	0	N	00	N
154	20241104	160741	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6300	380	2	6.42	1803053510	292751	155.00	5990	6300	5930	7690	4150	5920	6158.73	2.60	0	117360	6133	6026	5963	5856	5793	5995	5825	100	1770	500	3780	10	1	20000000	1260	17.31	1.59	12	1.46	364.00	3951.00	11680	20240711	-46.06	3120	20231026	101.92	11680	-46.06	20240711	3350	88.06	20240125	11680	-46.06	20240711	3150	100.00	20231121	4.91	N	147830	500	100 억		520185	N	N	0	N	00	N
155	20241104	150753	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6280	360	2	6.08	1604949870	261239	138.32	5990	6290	5930	7690	4150	5920	6143.61	2.60	0	99072	6133	6026	5963	5856	5793	5995	5825	100	1770	500	3780	10	1	20000000	1256	17.25	1.59	12	1.31	364.00	3951.00	11680	20240711	-46.23	3120	20231026	101.28	11680	-46.23	20240711	3350	87.46	20240125	11680	-46.23	20240711	3150	99.37	20231121	4.91	N	147830	500	100 억		520185	N	N	0	N	00	N
156	20241104	140742	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6240	320	2	5.41	1337132560	218518	115.70	5990	6270	5930	7690	4150	5920	6119.10	2.60	0	75089	6133	6026	5963	5856	5793	5995	5825	100	1770	500	3780	10	1	20000000	1248	17.14	1.58	12	1.09	364.00	3951.00	11680	20240711	-46.58	3120	20231026	100.00	11680	-46.58	20240711	3350	86.27	20240125	11680	-46.58	20240711	3150	98.10	20231121	4.91	N	147830	500	100 억		520185	N	N	0	N	00	N
157	20241104	130727	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6210	290	2	4.90	1070170610	175707	93.03	5990	6210	5930	7690	4150	5920	6090.65	2.60	0	64252	6133	6026	5963	5856	5793	5995	5825	100	1770	500	3780	10	1	20000000	1242	17.06	1.57	12	0.88	364.00	3951.00	11680	20240711	-46.83	3120	20231026	99.04	11680	-46.83	20240711	3350	85.37	20240125	11680	-46.83	20240711	3150	97.14	20231121	4.91	N	147830	500	100 억		520185	N	N	0	N	00	N
158	20241104	120730	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6140	220	2	3.72	784159720	129412	68.52	5990	6170	5930	7690	4150	5920	6059.41	2.60	0	48290	6133	6026	5963	5856	5793	5995	5825	100	1770	500	3780	10	1	20000000	1228	16.87	1.55	12	0.65	364.00	3951.00	11680	20240711	-47.43	3120	20231026	96.79	11680	-47.43	20240711	3350	83.28	20240125	11680	-47.43	20240711	3150	94.92	20231121	4.91	N	147830	500	100 억		520185	N	N	0	N	00	N
159	20241104	110726	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6120	200	2	3.38	640184430	105959	56.10	5990	6130	5930	7690	4150	5920	6041.81	2.60	0	46841	6133	6026	5963	5856	5793	5995	5825	100	1770	500	3780	10	1	20000000	1224	16.81	1.55	12	0.53	364.00	3951.00	11680	20240711	-47.60	3120	20231026	96.15	11680	-47.60	20240711	3350	82.69	20240125	11680	-47.60	20240711	3150	94.29	20231121	4.91	N	147830	500	100 억		520185	N	N	0	N	00	N
160	20241104	100718	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6080	160	2	2.70	424808480	70676	37.42	5990	6090	5930	7690	4150	5920	6010.65	2.60	0	29475	6133	6026	5963	5856	5793	5995	5825	100	1770	500	3780	10	1	20000000	1216	16.70	1.54	12	0.35	364.00	3951.00	11680	20240711	-47.95	3120	20231026	94.87	11680	-47.95	20240711	3350	81.49	20240125	11680	-47.95	20240711	3150	93.02	20231121	4.91	N	147830	500	100 억		520185	N	N	0	N	00	N
161	20241104	090727	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5990	70	2	1.18	66502400	11098	5.88	5990	6030	5950	7690	4150	5920	5992.29	2.60	0	5488	6133	6026	5963	5856	5793	5995	5825	100	1770	500	3780	10	1	20000000	1198	16.46	1.52	12	0.06	364.00	3951.00	11680	20240711	-48.72	3120	20231026	91.99	11680	-48.72	20240711	3350	78.81	20240125	11680	-48.72	20240711	3150	90.16	20231121	4.91	N	147830	500	100 억		520185	N	N	0	N	00	N
162	20241101	160702	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5920	-150	5	-2.47	1108423850	186338	117.07	6000	6070	5900	7890	4250	6070	5948.48	2.56	0	7975	6230	6150	6040	5960	5850	6165	5975	100	1820	500	3880	10	1	20000000	1184	16.26	1.50	12	0.93	364.00	3951.00	11680	20240711	-49.32	3120	20231026	89.74	11680	-49.32	20240711	3350	76.72	20240125	11680	-49.32	20240711	3150	87.94	20231121	4.93	N	147830	500	100 억		512704	N	N	0	N	00	N
163	20241101	150718	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5940	-130	5	-2.14	982587690	165107	103.73	6000	6070	5900	7890	4250	6070	5951.22	2.56	0	8072	6230	6150	6040	5960	5850	6165	5975	100	1820	500	3880	10	1	20000000	1188	16.32	1.50	12	0.83	364.00	3951.00	11680	20240711	-49.14	3120	20231026	90.38	11680	-49.14	20240711	3350	77.31	20240125	11680	-49.14	20240711	3150	88.57	20231121	4.93	N	147830	500	100 억		512704	N	N	0	N	00	N
164	20241101	140657	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5940	-130	5	-2.14	890021690	149552	93.96	6000	6070	5900	7890	4250	6070	5951.25	2.56	0	4594	6230	6150	6040	5960	5850	6165	5975	100	1820	500	3880	10	1	20000000	1188	16.32	1.50	12	0.75	364.00	3951.00	11680	20240711	-49.14	3120	20231026	90.38	11680	-49.14	20240711	3350	77.31	20240125	11680	-49.14	20240711	3150	88.57	20231121	4.93	N	147830	500	100 억		512704	N	N	0	N	00	N
165	20241101	130823	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5990	-80	5	-1.32	780013920	131093	82.36	6000	6070	5900	7890	4250	6070	5950.08	2.56	0	1388	6230	6150	6040	5960	5850	6165	5975	100	1820	500	3880	10	1	20000000	1198	16.46	1.52	12	0.66	364.00	3951.00	11680	20240711	-48.72	3120	20231026	91.99	11680	-48.72	20240711	3350	78.81	20240125	11680	-48.72	20240711	3150	90.16	20231121	4.93	N	147830	500	100 억		512704	N	N	0	N	00	N
166	20241101	120824	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6010	-60	5	-0.99	711831210	119715	75.21	6000	6070	5900	7890	4250	6070	5946.05	2.56	0	-4427	6230	6150	6040	5960	5850	6165	5975	100	1820	500	3880	10	1	20000000	1202	16.51	1.52	12	0.60	364.00	3951.00	11680	20240711	-48.54	3120	20231026	92.63	11680	-48.54	20240711	3350	79.40	20240125	11680	-48.54	20240711	3150	90.79	20231121	4.93	N	147830	500	100 억		512704	N	N	0	N	00	N
167	20241101	110820	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5970	-100	5	-1.65	646294600	108775	68.34	6000	6070	5900	7890	4250	6070	5941.57	2.56	0	-6439	6230	6150	6040	5960	5850	6165	5975	100	1820	500	3880	10	1	20000000	1194	16.40	1.51	12	0.54	364.00	3951.00	11680	20240711	-48.89	3120	20231026	91.35	11680	-48.89	20240711	3350	78.21	20240125	11680	-48.89	20240711	3150	89.52	20231121	4.93	N	147830	500	100 억		512704	N	N	0	N	00	N
168	20241101	100822	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5930	-140	5	-2.31	347259700	58450	36.72	6000	6070	5900	7890	4250	6070	5941.14	2.56	0	-23013	6230	6150	6040	5960	5850	6165	5975	100	1820	500	3880	10	1	20000000	1186	16.29	1.50	12	0.29	364.00	3951.00	11680	20240711	-49.23	3120	20231026	90.06	11680	-49.23	20240711	3350	77.01	20240125	11680	-49.23	20240711	3150	88.25	20231121	4.93	N	147830	500	100 억		512704	N	N	0	N	00	N
169	20241101	090820	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5950	-120	5	-1.98	94050300	15775	9.91	6000	6070	5930	7890	4250	6070	5961.98	2.56	0	-4597	6230	6150	6040	5960	5850	6165	5975	100	1820	500	3880	10	1	20000000	1190	16.35	1.51	12	0.08	364.00	3951.00	11680	20240711	-49.06	3120	20231026	90.71	11680	-49.06	20240711	3350	77.61	20240125	11680	-49.06	20240711	3150	88.89	20231121	4.93	N	147830	500	100 억		512704	N	N	0	N	00	N