KissMeData/017510/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	160339	57	100.00	KOSDAQ		금속	N	N	N	N		N	4475	-180	5	-3.87	797193545	176681	111.64	4620	4640	4430	6050	3260	4655	4511.95	2.48	0	9970	4828	4741	4698	4611	4568	4720	4590	76	1395	500	2970	5	1	15246000	682	52.03	0.91	12	1.16	86.00	4917.00	10000	20240710	-55.25	2685	20240124	66.67	10000	-55.25	20240710	2685	66.67	20240124	10000	-55.25	20240710	2685	66.67	20240124	4.58	N	017510	500	76 억		377452	N	N	0	N	00	N
3	20241129	150343	57	100.00	KOSDAQ		금속	N	N	N	N		N	4475	-180	5	-3.87	737567230	163363	103.22	4620	4640	4430	6050	3260	4655	4514.73	2.48	0	8934	4828	4741	4698	4611	4568	4720	4590	76	1395	500	2970	5	1	15246000	682	52.03	0.91	12	1.07	86.00	4917.00	10000	20240710	-55.25	2685	20240124	66.67	10000	-55.25	20240710	2685	66.67	20240124	10000	-55.25	20240710	2685	66.67	20240124	4.58	N	017510	500	76 억		377452	N	N	0	N	00	N
4	20241129	140341	57	100.00	KOSDAQ		금속	N	N	N	N		N	4530	-125	5	-2.69	672951750	148973	94.13	4620	4640	4430	6050	3260	4655	4517.09	2.48	0	9237	4828	4741	4698	4611	4568	4720	4590	76	1395	500	2970	5	1	15246000	691	52.67	0.92	12	0.98	86.00	4917.00	10000	20240710	-54.70	2685	20240124	68.72	10000	-54.70	20240710	2685	68.72	20240124	10000	-54.70	20240710	2685	68.72	20240124	4.58	N	017510	500	76 억		377452	N	N	0	N	00	N
5	20241129	130343	57	100.00	KOSDAQ		금속	N	N	N	N		N	4515	-140	5	-3.01	648266450	143529	90.69	4620	4640	4430	6050	3260	4655	4516.43	2.48	0	8007	4828	4741	4698	4611	4568	4720	4590	76	1395	500	2970	5	1	15246000	688	52.50	0.92	12	0.94	86.00	4917.00	10000	20240710	-54.85	2685	20240124	68.16	10000	-54.85	20240710	2685	68.16	20240124	10000	-54.85	20240710	2685	68.16	20240124	4.58	N	017510	500	76 억		377452	N	N	0	N	00	N
6	20241129	120344	57	100.00	KOSDAQ		금속	N	N	N	N		N	4515	-140	5	-3.01	611429865	135383	85.54	4620	4640	4430	6050	3260	4655	4516.09	2.48	0	4096	4828	4741	4698	4611	4568	4720	4590	76	1395	500	2970	5	1	15246000	688	52.50	0.92	12	0.89	86.00	4917.00	10000	20240710	-54.85	2685	20240124	68.16	10000	-54.85	20240710	2685	68.16	20240124	10000	-54.85	20240710	2685	68.16	20240124	4.58	N	017510	500	76 억		377452	N	N	0	N	00	N
7	20241129	110343	57	100.00	KOSDAQ		금속	N	N	N	N		N	4485	-170	5	-3.65	528149140	116801	73.80	4620	4640	4430	6050	3260	4655	4521.56	2.48	0	128	4828	4741	4698	4611	4568	4720	4590	76	1395	500	2970	5	1	15246000	684	52.15	0.91	12	0.77	86.00	4917.00	10000	20240710	-55.15	2685	20240124	67.04	10000	-55.15	20240710	2685	67.04	20240124	10000	-55.15	20240710	2685	67.04	20240124	4.58	N	017510	500	76 억		377452	N	N	0	N	00	N
8	20241129	100342	57	100.00	KOSDAQ		금속	N	N	N	N		N	4460	-195	5	-4.19	437861445	96606	61.04	4620	4640	4430	6050	3260	4655	4532.19	2.48	0	-1829	4828	4741	4698	4611	4568	4720	4590	76	1395	500	2970	5	1	15246000	680	51.86	0.91	12	0.63	86.00	4917.00	10000	20240710	-55.40	2685	20240124	66.11	10000	-55.40	20240710	2685	66.11	20240124	10000	-55.40	20240710	2685	66.11	20240124	4.58	N	017510	500	76 억		377452	N	N	0	N	00	N
9	20241129	090342	57	100.00	KOSDAQ		금속	N	N	N	N		N	4605	-50	5	-1.07	25095630	5445	3.44	4620	4640	4565	6050	3260	4655	4607.17	2.48	0	-495	4828	4741	4698	4611	4568	4720	4590	76	1395	500	2970	5	1	15246000	702	53.55	0.94	12	0.04	86.00	4917.00	10000	20240710	-53.95	2685	20240124	71.51	10000	-53.95	20240710	2685	71.51	20240124	10000	-53.95	20240710	2685	71.51	20240124	4.58	N	017510	500	76 억		377452	N	N	0	N	00	N
10	20241128	160338	57	100.00	KOSDAQ		금속	N	N	N	N		N	4655	-155	5	-3.22	728224885	154737	17.78	4785	4785	4655	6250	3370	4810	4706.38	2.62	0	-22216	5276	5042	4896	4662	4516	4970	4590	76	1440	500	3070	5	1	15246000	710	54.13	0.95	12	1.01	86.00	4917.00	10000	20240710	-53.45	2685	20240124	73.37	10000	-53.45	20240710	2685	73.37	20240124	10000	-53.45	20240710	2685	73.37	20240124	4.59	N	017510	500	76 억		399668	N	N	0	N	00	N
11	20241128	150346	57	100.00	KOSDAQ		금속	N	N	N	N		N	4670	-140	5	-2.91	657486425	139565	16.03	4785	4785	4655	6250	3370	4810	4710.97	2.62	0	-17971	5276	5042	4896	4662	4516	4970	4590	76	1440	500	3070	5	1	15246000	712	54.30	0.95	12	0.92	86.00	4917.00	10000	20240710	-53.30	2685	20240124	73.93	10000	-53.30	20240710	2685	73.93	20240124	10000	-53.30	20240710	2685	73.93	20240124	4.59	N	017510	500	76 억		399668	N	N	0	N	00	N
12	20241128	140347	57	100.00	KOSDAQ		금속	N	N	N	N		N	4690	-120	5	-2.49	553502305	117301	13.48	4785	4785	4665	6250	3370	4810	4718.65	2.62	0	-19937	5276	5042	4896	4662	4516	4970	4590	76	1440	500	3070	5	1	15246000	715	54.53	0.95	12	0.77	86.00	4917.00	10000	20240710	-53.10	2685	20240124	74.67	10000	-53.10	20240710	2685	74.67	20240124	10000	-53.10	20240710	2685	74.67	20240124	4.59	N	017510	500	76 억		399668	N	N	0	N	00	N
13	20241128	130343	57	100.00	KOSDAQ		금속	N	N	N	N		N	4690	-120	5	-2.49	526198130	111485	12.81	4785	4785	4665	6250	3370	4810	4719.90	2.62	0	-19358	5276	5042	4896	4662	4516	4970	4590	76	1440	500	3070	5	1	15246000	715	54.53	0.95	12	0.73	86.00	4917.00	10000	20240710	-53.10	2685	20240124	74.67	10000	-53.10	20240710	2685	74.67	20240124	10000	-53.10	20240710	2685	74.67	20240124	4.59	N	017510	500	76 억		399668	N	N	0	N	00	N
14	20241128	120345	57	100.00	KOSDAQ		금속	N	N	N	N		N	4700	-110	5	-2.29	500771055	106060	12.18	4785	4785	4665	6250	3370	4810	4721.58	2.62	0	-17894	5276	5042	4896	4662	4516	4970	4590	76	1440	500	3070	5	1	15246000	717	54.65	0.96	12	0.70	86.00	4917.00	10000	20240710	-53.00	2685	20240124	75.05	10000	-53.00	20240710	2685	75.05	20240124	10000	-53.00	20240710	2685	75.05	20240124	4.59	N	017510	500	76 억		399668	N	N	0	N	00	N
15	20241128	110349	57	100.00	KOSDAQ		금속	N	N	N	N		N	4705	-105	5	-2.18	399732870	84464	9.70	4785	4785	4690	6250	3370	4810	4732.58	2.62	0	-10058	5276	5042	4896	4662	4516	4970	4590	76	1440	500	3070	5	1	15246000	717	54.71	0.96	12	0.55	86.00	4917.00	10000	20240710	-52.95	2685	20240124	75.23	10000	-52.95	20240710	2685	75.23	20240124	10000	-52.95	20240710	2685	75.23	20240124	4.59	N	017510	500	76 억		399668	N	N	0	N	00	N
16	20241128	100345	57	100.00	KOSDAQ		금속	N	N	N	N		N	4730	-80	5	-1.66	343019120	72435	8.32	4785	4785	4690	6250	3370	4810	4735.54	2.62	0	-7066	5276	5042	4896	4662	4516	4970	4590	76	1440	500	3070	5	1	15246000	721	55.00	0.96	12	0.48	86.00	4917.00	10000	20240710	-52.70	2685	20240124	76.16	10000	-52.70	20240710	2685	76.16	20240124	10000	-52.70	20240710	2685	76.16	20240124	4.59	N	017510	500	76 억		399668	N	N	0	N	00	N
17	20241128	090343	57	100.00	KOSDAQ		금속	N	N	N	N		N	4750	-60	5	-1.25	59613540	12505	1.44	4785	4785	4730	6250	3370	4810	4767.18	2.62	0	-1567	5276	5042	4896	4662	4516	4970	4590	76	1440	500	3070	5	1	15246000	724	55.23	0.97	12	0.08	86.00	4917.00	10000	20240710	-52.50	2685	20240124	76.91	10000	-52.50	20240710	2685	76.91	20240124	10000	-52.50	20240710	2685	76.91	20240124	4.59	N	017510	500	76 억		399668	N	N	0	N	00	N
18	20241127	160336	57	100.00	KOSDAQ		금속	N	N	N	N		N	4810	5	2	0.10	4259715045	867109	568.14	4840	5130	4750	6240	3365	4805	4912.89	3.10	0	-73712	4968	4886	4813	4731	4658	4850	4695	76	1435	500	3070	5	1	15246000	733	55.93	0.98	12	5.69	86.00	4917.00	10000	20240710	-51.90	2685	20240124	79.14	10000	-51.90	20240710	2685	79.14	20240124	10000	-51.90	20240710	2685	79.14	20240124	4.65	N	017510	500	76 억		473348	N	N	0	N	00	N
19	20241127	150341	57	100.00	KOSDAQ		금속	N	N	N	N		N	4770	-35	5	-0.73	4162527030	846854	554.87	4840	5130	4750	6240	3365	4805	4915.57	3.10	0	-69398	4968	4886	4813	4731	4658	4850	4695	76	1435	500	3070	5	1	15246000	727	55.47	0.97	12	5.55	86.00	4917.00	10000	20240710	-52.30	2685	20240124	77.65	10000	-52.30	20240710	2685	77.65	20240124	10000	-52.30	20240710	2685	77.65	20240124	4.65	N	017510	500	76 억		473348	N	N	0	N	00	N
20	20241127	140342	57	100.00	KOSDAQ		금속	N	N	N	N		N	4950	145	2	3.02	3395387060	688238	450.94	4840	5130	4815	6240	3365	4805	4933.87	3.10	0	-27050	4968	4886	4813	4731	4658	4850	4695	76	1435	500	3070	5	1	15246000	755	57.56	1.01	12	4.51	86.00	4917.00	10000	20240710	-50.50	2685	20240124	84.36	10000	-50.50	20240710	2685	84.36	20240124	10000	-50.50	20240710	2685	84.36	20240124	4.65	N	017510	500	76 억		473348	N	N	0	N	00	N
21	20241127	130338	57	100.00	KOSDAQ		금속	N	N	N	N		N	4865	60	2	1.25	3033389965	614188	402.42	4840	5130	4815	6240	3365	4805	4939.35	3.10	0	-18539	4968	4886	4813	4731	4658	4850	4695	76	1435	500	3070	5	1	15246000	742	56.57	0.99	12	4.03	86.00	4917.00	10000	20240710	-51.35	2685	20240124	81.19	10000	-51.35	20240710	2685	81.19	20240124	10000	-51.35	20240710	2685	81.19	20240124	4.65	N	017510	500	76 억		473348	N	N	0	N	00	N
22	20241127	120342	57	100.00	KOSDAQ		금속	N	N	N	N		N	4885	80	2	1.66	2820647815	570480	373.79	4840	5130	4815	6240	3365	4805	4944.89	3.10	0	-16335	4968	4886	4813	4731	4658	4850	4695	76	1435	500	3070	5	1	15246000	745	56.80	0.99	12	3.74	86.00	4917.00	10000	20240710	-51.15	2685	20240124	81.94	10000	-51.15	20240710	2685	81.94	20240124	10000	-51.15	20240710	2685	81.94	20240124	4.65	N	017510	500	76 억		473348	N	N	0	N	00	N
23	20241127	110341	57	100.00	KOSDAQ		금속	N	N	N	N		N	4930	125	2	2.60	1346411975	274595	179.92	4840	4995	4815	6240	3365	4805	4904.07	3.10	0	-3616	4968	4886	4813	4731	4658	4850	4695	76	1435	500	3070	5	1	15246000	752	57.33	1.00	12	1.80	86.00	4917.00	10000	20240710	-50.70	2685	20240124	83.61	10000	-50.70	20240710	2685	83.61	20240124	10000	-50.70	20240710	2685	83.61	20240124	4.65	N	017510	500	76 억		473348	N	N	0	N	00	N
24	20241127	100340	57	100.00	KOSDAQ		금속	N	N	N	N		N	4870	65	2	1.35	1056870665	215909	141.47	4840	4995	4815	6240	3365	4805	4895.92	3.10	0	-2181	4968	4886	4813	4731	4658	4850	4695	76	1435	500	3070	5	1	15246000	742	56.63	0.99	12	1.42	86.00	4917.00	10000	20240710	-51.30	2685	20240124	81.38	10000	-51.30	20240710	2685	81.38	20240124	10000	-51.30	20240710	2685	81.38	20240124	4.65	N	017510	500	76 억		473348	N	N	0	N	00	N
25	20241127	090340	57	100.00	KOSDAQ		금속	N	N	N	N		N	4920	115	2	2.39	257124590	52666	34.51	4840	4945	4840	6240	3365	4805	4885.58	3.10	0	6436	4968	4886	4813	4731	4658	4850	4695	76	1435	500	3070	5	1	15246000	750	57.21	1.00	12	0.35	86.00	4917.00	10000	20240710	-50.80	2685	20240124	83.24	10000	-50.80	20240710	2685	83.24	20240124	10000	-50.80	20240710	2685	83.24	20240124	4.65	N	017510	500	76 억		473348	N	N	0	N	00	N
26	20241126	160340	57	100.00	KOSDAQ		금속	N	N	N	N		N	4805	-105	5	-2.14	725653820	151343	59.12	4895	4895	4740	6380	3440	4910	4794.03	3.21	0	-17626	5056	4982	4881	4807	4706	5020	4845	76	1470	500	3140	5	1	15246000	733	55.87	0.98	12	0.99	86.00	4917.00	10000	20240710	-51.95	2685	20240124	78.96	10000	-51.95	20240710	2685	78.96	20240124	10000	-51.95	20240710	2685	78.96	20240124	4.58	N	017510	500	76 억		489655	N	N	0	N	00	N
27	20241126	150338	57	100.00	KOSDAQ		금속	N	N	N	N		N	4800	-110	5	-2.24	664808265	138688	54.18	4895	4895	4740	6380	3440	4910	4792.96	3.21	0	-17130	5056	4982	4881	4807	4706	5020	4845	76	1470	500	3140	5	1	15246000	732	55.81	0.98	12	0.91	86.00	4917.00	10000	20240710	-52.00	2685	20240124	78.77	10000	-52.00	20240710	2685	78.77	20240124	10000	-52.00	20240710	2685	78.77	20240124	4.58	N	017510	500	76 억		489655	N	N	0	N	00	N
28	20241126	140338	57	100.00	KOSDAQ		금속	N	N	N	N		N	4760	-150	5	-3.05	618760515	129081	50.42	4895	4895	4740	6380	3440	4910	4792.94	3.21	0	-18553	5056	4982	4881	4807	4706	5020	4845	76	1470	500	3140	5	1	15246000	726	55.35	0.97	12	0.85	86.00	4917.00	10000	20240710	-52.40	2685	20240124	77.28	10000	-52.40	20240710	2685	77.28	20240124	10000	-52.40	20240710	2685	77.28	20240124	4.58	N	017510	500	76 억		489655	N	N	0	N	00	N
29	20241126	130338	57	100.00	KOSDAQ		금속	N	N	N	N		N	4765	-145	5	-2.95	525343395	109427	42.75	4895	4895	4750	6380	3440	4910	4800.15	3.21	0	-13302	5056	4982	4881	4807	4706	5020	4845	76	1470	500	3140	5	1	15246000	726	55.41	0.97	12	0.72	86.00	4917.00	10000	20240710	-52.35	2685	20240124	77.47	10000	-52.35	20240710	2685	77.47	20240124	10000	-52.35	20240710	2685	77.47	20240124	4.58	N	017510	500	76 억		489655	N	N	0	N	00	N
30	20241126	120341	57	100.00	KOSDAQ		금속	N	N	N	N		N	4765	-145	5	-2.95	492225405	102478	40.03	4895	4895	4750	6380	3440	4910	4802.49	3.21	0	-10264	5056	4982	4881	4807	4706	5020	4845	76	1470	500	3140	5	1	15246000	726	55.41	0.97	12	0.67	86.00	4917.00	10000	20240710	-52.35	2685	20240124	77.47	10000	-52.35	20240710	2685	77.47	20240124	10000	-52.35	20240710	2685	77.47	20240124	4.58	N	017510	500	76 억		489655	N	N	0	N	00	N
31	20241126	110343	57	100.00	KOSDAQ		금속	N	N	N	N		N	4795	-115	5	-2.34	457577695	95224	37.20	4895	4895	4750	6380	3440	4910	4804.49	3.21	0	-6433	5056	4982	4881	4807	4706	5020	4845	76	1470	500	3140	5	1	15246000	731	55.76	0.98	12	0.62	86.00	4917.00	10000	20240710	-52.05	2685	20240124	78.58	10000	-52.05	20240710	2685	78.58	20240124	10000	-52.05	20240710	2685	78.58	20240124	4.58	N	017510	500	76 억		489655	N	N	0	N	00	N
32	20241126	100341	57	100.00	KOSDAQ		금속	N	N	N	N		N	4780	-130	5	-2.65	254909600	52801	20.63	4895	4895	4775	6380	3440	4910	4826.62	3.21	0	-9192	5056	4982	4881	4807	4706	5020	4845	76	1470	500	3140	5	1	15246000	729	55.58	0.97	12	0.35	86.00	4917.00	10000	20240710	-52.20	2685	20240124	78.03	10000	-52.20	20240710	2685	78.03	20240124	10000	-52.20	20240710	2685	78.03	20240124	4.58	N	017510	500	76 억		489655	N	N	0	N	00	N
33	20241126	090338	57	100.00	KOSDAQ		금속	N	N	N	N		N	4870	-40	5	-0.81	29773445	6133	2.40	4895	4895	4800	6380	3440	4910	4847.40	3.21	0	-1076	5056	4982	4881	4807	4706	5020	4845	76	1470	500	3140	5	1	15246000	742	56.63	0.99	12	0.04	86.00	4917.00	10000	20240710	-51.30	2685	20240124	81.38	10000	-51.30	20240710	2685	81.38	20240124	10000	-51.30	20240710	2685	81.38	20240124	4.58	N	017510	500	76 억		489655	N	N	0	N	00	N
34	20241125	160333	57	100.00	KOSDAQ		금속	N	N	N	N		N	4910	115	2	2.40	1219785510	249608	95.54	4795	4955	4780	6230	3360	4795	4887.14	2.74	0	70347	4998	4896	4753	4651	4508	4947	4702	76	1435	500	3060	5	1	15246000	749	57.09	1.00	12	1.64	86.00	4917.00	10000	20240710	-50.90	2685	20240124	82.87	10000	-50.90	20240710	2685	82.87	20240124	10000	-50.90	20240710	2685	82.87	20240124	4.70	N	017510	500	76 억		418198	N	N	0	N	00	N
35	20241125	150338	57	100.00	KOSDAQ		금속	N	N	N	N		N	4940	145	2	3.02	1042569520	213623	81.77	4795	4950	4780	6230	3360	4795	4880.92	2.74	0	61274	4998	4896	4753	4651	4508	4947	4702	76	1435	500	3060	5	1	15246000	753	57.44	1.00	12	1.40	86.00	4917.00	10000	20240710	-50.60	2685	20240124	83.99	10000	-50.60	20240710	2685	83.99	20240124	10000	-50.60	20240710	2685	83.99	20240124	4.70	N	017510	500	76 억		418198	N	N	0	N	00	N
36	20241125	140338	57	100.00	KOSDAQ		금속	N	N	N	N		N	4925	130	2	2.71	844095675	173365	66.36	4795	4940	4780	6230	3360	4795	4869.43	2.74	0	48777	4998	4896	4753	4651	4508	4947	4702	76	1435	500	3060	5	1	15246000	751	57.27	1.00	12	1.14	86.00	4917.00	10000	20240710	-50.75	2685	20240124	83.43	10000	-50.75	20240710	2685	83.43	20240124	10000	-50.75	20240710	2685	83.43	20240124	4.70	N	017510	500	76 억		418198	N	N	0	N	00	N
37	20241125	130336	57	100.00	KOSDAQ		금속	N	N	N	N		N	4855	60	2	1.25	461658960	95456	36.54	4795	4875	4780	6230	3360	4795	4836.90	2.74	0	31253	4998	4896	4753	4651	4508	4947	4702	76	1435	500	3060	5	1	15246000	740	56.45	0.99	12	0.63	86.00	4917.00	10000	20240710	-51.45	2685	20240124	80.82	10000	-51.45	20240710	2685	80.82	20240124	10000	-51.45	20240710	2685	80.82	20240124	4.70	N	017510	500	76 억		418198	N	N	0	N	00	N
38	20241125	120339	57	100.00	KOSDAQ		금속	N	N	N	N		N	4870	75	2	1.56	381967595	79062	30.26	4795	4875	4780	6230	3360	4795	4831.82	2.74	0	27465	4998	4896	4753	4651	4508	4947	4702	76	1435	500	3060	5	1	15246000	742	56.63	0.99	12	0.52	86.00	4917.00	10000	20240710	-51.30	2685	20240124	81.38	10000	-51.30	20240710	2685	81.38	20240124	10000	-51.30	20240710	2685	81.38	20240124	4.70	N	017510	500	76 억		418198	N	N	0	N	00	N
39	20241125	110337	57	100.00	KOSDAQ		금속	N	N	N	N		N	4850	55	2	1.15	330222295	68422	26.19	4795	4875	4780	6230	3360	4795	4826.84	2.74	0	21850	4998	4896	4753	4651	4508	4947	4702	76	1435	500	3060	5	1	15246000	739	56.40	0.99	12	0.45	86.00	4917.00	10000	20240710	-51.50	2685	20240124	80.63	10000	-51.50	20240710	2685	80.63	20240124	10000	-51.50	20240710	2685	80.63	20240124	4.70	N	017510	500	76 억		418198	N	N	0	N	00	N
40	20241125	100332	57	100.00	KOSDAQ		금속	N	N	N	N		N	4835	40	2	0.83	237094705	49236	18.85	4795	4845	4780	6230	3360	4795	4816.00	2.74	0	18501	4998	4896	4753	4651	4508	4947	4702	76	1435	500	3060	5	1	15246000	737	56.22	0.98	12	0.32	86.00	4917.00	10000	20240710	-51.65	2685	20240124	80.07	10000	-51.65	20240710	2685	80.07	20240124	10000	-51.65	20240710	2685	80.07	20240124	4.70	N	017510	500	76 억		418198	N	N	0	N	00	N
41	20241125	090334	57	100.00	KOSDAQ		금속	N	N	N	N		N	4820	25	2	0.52	46693415	9717	3.72	4795	4830	4780	6230	3360	4795	4806.84	2.74	0	4294	4998	4896	4753	4651	4508	4947	4702	76	1435	500	3060	5	1	15246000	735	56.05	0.98	12	0.06	86.00	4917.00	10000	20240710	-51.80	2685	20240124	79.52	10000	-51.80	20240710	2685	79.52	20240124	10000	-51.80	20240710	2685	79.52	20240124	4.70	N	017510	500	76 억		418198	N	N	0	N	00	N
42	20241122	160320	57	100.00	KOSDAQ		금속	N	N	N	N		N	4795	160	2	3.45	1227158405	257030	181.00	4610	4855	4610	6020	3245	4635	4774.36	2.37	0	56885	4845	4740	4645	4540	4445	4692	4492	76	1385	500	2960	5	1	15246000	731	55.76	0.98	12	1.69	86.00	4917.00	10000	20240710	-52.05	2685	20240124	78.58	10000	-52.05	20240710	2685	78.58	20240124	10000	-52.05	20240710	2685	78.58	20240124	4.66	N	017510	500	76 억		361385	N	N	0	N	00	N
43	20241122	150319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4810	175	2	3.78	1158466915	242678	170.90	4610	4855	4610	6020	3245	4635	4773.68	2.37	0	53154	4845	4740	4645	4540	4445	4692	4492	76	1385	500	2960	5	1	15246000	733	55.93	0.98	12	1.59	86.00	4917.00	10000	20240710	-51.90	2685	20240124	79.14	10000	-51.90	20240710	2685	79.14	20240124	10000	-51.90	20240710	2685	79.14	20240124	4.66	N	017510	500	76 억		361385	N	N	0	N	00	N
44	20241122	140324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4795	160	2	3.45	992269105	208187	146.61	4610	4855	4610	6020	3245	4635	4766.24	2.37	0	40475	4845	4740	4645	4540	4445	4692	4492	76	1385	500	2960	5	1	15246000	731	55.76	0.98	12	1.37	86.00	4917.00	10000	20240710	-52.05	2685	20240124	78.58	10000	-52.05	20240710	2685	78.58	20240124	10000	-52.05	20240710	2685	78.58	20240124	4.66	N	017510	500	76 억		361385	N	N	0	N	00	N
45	20241122	130322	57	100.00	KOSDAQ		금속	N	N	N	N		N	4745	110	2	2.37	673106020	141655	99.75	4610	4805	4610	6020	3245	4635	4751.73	2.37	0	39402	4845	4740	4645	4540	4445	4692	4492	76	1385	500	2960	5	1	15246000	723	55.17	0.97	12	0.93	86.00	4917.00	10000	20240710	-52.55	2685	20240124	76.72	10000	-52.55	20240710	2685	76.72	20240124	10000	-52.55	20240710	2685	76.72	20240124	4.66	N	017510	500	76 억		361385	N	N	0	N	00	N
46	20241122	120323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4775	140	2	3.02	626278650	131826	92.83	4610	4805	4610	6020	3245	4635	4750.80	2.37	0	39437	4845	4740	4645	4540	4445	4692	4492	76	1385	500	2960	5	1	15246000	728	55.52	0.97	12	0.86	86.00	4917.00	10000	20240710	-52.25	2685	20240124	77.84	10000	-52.25	20240710	2685	77.84	20240124	10000	-52.25	20240710	2685	77.84	20240124	4.66	N	017510	500	76 억		361385	N	N	0	N	00	N
47	20241122	110321	57	100.00	KOSDAQ		금속	N	N	N	N		N	4740	105	2	2.27	515965370	108657	76.52	4610	4805	4610	6020	3245	4635	4748.57	2.37	0	35498	4845	4740	4645	4540	4445	4692	4492	76	1385	500	2960	5	1	15246000	723	55.12	0.96	12	0.71	86.00	4917.00	10000	20240710	-52.60	2685	20240124	76.54	10000	-52.60	20240710	2685	76.54	20240124	10000	-52.60	20240710	2685	76.54	20240124	4.66	N	017510	500	76 억		361385	N	N	0	N	00	N
48	20241122	100326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4775	140	2	3.02	361112795	76055	53.56	4610	4805	4610	6020	3245	4635	4748.05	2.37	0	54744	4845	4740	4645	4540	4445	4692	4492	76	1385	500	2960	5	1	15246000	728	55.52	0.97	12	0.50	86.00	4917.00	10000	20240710	-52.25	2685	20240124	77.84	10000	-52.25	20240710	2685	77.84	20240124	10000	-52.25	20240710	2685	77.84	20240124	4.66	N	017510	500	76 억		361385	N	N	0	N	00	N
49	20241122	090323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4650	15	2	0.32	34714650	7482	5.27	4610	4675	4610	6020	3245	4635	4639.76	2.37	0	5238	4845	4740	4645	4540	4445	4692	4492	76	1385	500	2960	5	1	15246000	709	54.07	0.95	12	0.05	86.00	4917.00	10000	20240710	-53.50	2685	20240124	73.18	10000	-53.50	20240710	2685	73.18	20240124	10000	-53.50	20240710	2685	73.18	20240124	4.66	N	017510	500	76 억		361385	N	N	0	N	00	N
50	20241121	160321	57	100.00	KOSDAQ		금속	N	N	N	N		N	4635	-105	5	-2.22	629758175	135741	94.88	4735	4750	4550	6160	3320	4740	4639.41	2.21	0	23832	5033	4886	4813	4666	4593	4850	4630	76	1420	500	3030	5	1	15246000	707	53.90	0.94	12	0.89	86.00	4917.00	10000	20240710	-53.65	2685	20240124	72.63	10000	-53.65	20240710	2685	72.63	20240124	10000	-53.65	20240710	2685	72.63	20240124	4.65	N	017510	500	76 억		337053	N	N	0	N	00	N
51	20241121	150326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4650	-90	5	-1.90	583965110	125869	87.98	4735	4750	4550	6160	3320	4740	4639.47	2.21	0	21284	5033	4886	4813	4666	4593	4850	4630	76	1420	500	3030	5	1	15246000	709	54.07	0.95	12	0.83	86.00	4917.00	10000	20240710	-53.50	2685	20240124	73.18	10000	-53.50	20240710	2685	73.18	20240124	10000	-53.50	20240710	2685	73.18	20240124	4.65	N	017510	500	76 억		337053	N	N	0	N	00	N
52	20241121	140327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4680	-60	5	-1.27	506987285	109336	76.43	4735	4750	4550	6160	3320	4740	4636.97	2.21	0	18837	5033	4886	4813	4666	4593	4850	4630	76	1420	500	3030	5	1	15246000	714	54.42	0.95	12	0.72	86.00	4917.00	10000	20240710	-53.20	2685	20240124	74.30	10000	-53.20	20240710	2685	74.30	20240124	10000	-53.20	20240710	2685	74.30	20240124	4.65	N	017510	500	76 억		337053	N	N	0	N	00	N
53	20241121	130325	57	100.00	KOSDAQ		금속	N	N	N	N		N	4665	-75	5	-1.58	414589735	89575	62.61	4735	4750	4550	6160	3320	4740	4628.41	2.21	0	15088	5033	4886	4813	4666	4593	4850	4630	76	1420	500	3030	5	1	15246000	711	54.24	0.95	12	0.59	86.00	4917.00	10000	20240710	-53.35	2685	20240124	73.74	10000	-53.35	20240710	2685	73.74	20240124	10000	-53.35	20240710	2685	73.74	20240124	4.65	N	017510	500	76 억		337053	N	N	0	N	00	N
54	20241121	120324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4640	-100	5	-2.11	360210350	77872	54.43	4735	4750	4550	6160	3320	4740	4625.67	2.21	0	9092	5033	4886	4813	4666	4593	4850	4630	76	1420	500	3030	5	1	15246000	707	53.95	0.94	12	0.51	86.00	4917.00	10000	20240710	-53.60	2685	20240124	72.81	10000	-53.60	20240710	2685	72.81	20240124	10000	-53.60	20240710	2685	72.81	20240124	4.65	N	017510	500	76 억		337053	N	N	0	N	00	N
55	20241121	110324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4645	-95	5	-2.00	319981795	69172	48.35	4735	4750	4550	6160	3320	4740	4625.89	2.21	0	6816	5033	4886	4813	4666	4593	4850	4630	76	1420	500	3030	5	1	15246000	708	54.01	0.94	12	0.45	86.00	4917.00	10000	20240710	-53.55	2685	20240124	73.00	10000	-53.55	20240710	2685	73.00	20240124	10000	-53.55	20240710	2685	73.00	20240124	4.65	N	017510	500	76 억		337053	N	N	0	N	00	N
56	20241121	100325	57	100.00	KOSDAQ		금속	N	N	N	N		N	4625	-115	5	-2.43	275624735	59553	41.63	4735	4750	4550	6160	3320	4740	4628.23	2.21	0	6252	5033	4886	4813	4666	4593	4850	4630	76	1420	500	3030	5	1	15246000	705	53.78	0.94	12	0.39	86.00	4917.00	10000	20240710	-53.75	2685	20240124	72.25	10000	-53.75	20240710	2685	72.25	20240124	10000	-53.75	20240710	2685	72.25	20240124	4.65	N	017510	500	76 억		337053	N	N	0	N	00	N
57	20241121	090323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4745	5	2	0.11	12826605	2708	1.89	4735	4745	4725	6160	3320	4740	4736.56	2.21	0	-250	5033	4886	4813	4666	4593	4850	4630	76	1420	500	3030	5	1	15246000	723	55.17	0.97	12	0.02	86.00	4917.00	10000	20240710	-52.55	2685	20240124	76.72	10000	-52.55	20240710	2685	76.72	20240124	10000	-52.55	20240710	2685	76.72	20240124	4.65	N	017510	500	76 억		337053	N	N	0	N	00	N
58	20241120	160322	57	100.00	KOSDAQ		금속	N	N	N	N		N	4740	-130	5	-2.67	661827995	137783	53.35	4900	4960	4740	6330	3410	4870	4803.98	2.48	0	-41356	5050	4960	4850	4760	4650	5005	4805	76	1460	500	3110	5	1	15246000	723	55.12	0.96	12	0.90	86.00	4917.00	10000	20240710	-52.60	2685	20240124	76.54	10000	-52.60	20240710	2685	76.54	20240124	10000	-52.60	20240710	2685	76.54	20240124	4.52	N	017510	500	76 억		378409	N	N	0	N	00	N
59	20241120	150327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4760	-110	5	-2.26	535771950	111253	43.07	4900	4960	4755	6330	3410	4870	4815.48	2.48	0	-36546	5050	4960	4850	4760	4650	5005	4805	76	1460	500	3110	5	1	15246000	726	55.35	0.97	12	0.73	86.00	4917.00	10000	20240710	-52.40	2685	20240124	77.28	10000	-52.40	20240710	2685	77.28	20240124	10000	-52.40	20240710	2685	77.28	20240124	4.52	N	017510	500	76 억		378409	N	N	0	N	00	N
60	20241120	140327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4785	-85	5	-1.75	470667045	97615	37.79	4900	4960	4755	6330	3410	4870	4821.34	2.48	0	-32209	5050	4960	4850	4760	4650	5005	4805	76	1460	500	3110	5	1	15246000	730	55.64	0.97	12	0.64	86.00	4917.00	10000	20240710	-52.15	2685	20240124	78.21	10000	-52.15	20240710	2685	78.21	20240124	10000	-52.15	20240710	2685	78.21	20240124	4.52	N	017510	500	76 억		378409	N	N	0	N	00	N
61	20241120	130328	57	100.00	KOSDAQ		금속	N	N	N	N		N	4780	-90	5	-1.85	417583880	86517	33.50	4900	4960	4755	6330	3410	4870	4826.28	2.48	0	-27946	5050	4960	4850	4760	4650	5005	4805	76	1460	500	3110	5	1	15246000	729	55.58	0.97	12	0.57	86.00	4917.00	10000	20240710	-52.20	2685	20240124	78.03	10000	-52.20	20240710	2685	78.03	20240124	10000	-52.20	20240710	2685	78.03	20240124	4.52	N	017510	500	76 억		378409	N	N	0	N	00	N
62	20241120	120328	57	100.00	KOSDAQ		금속	N	N	N	N		N	4790	-80	5	-1.64	383992080	79502	30.78	4900	4960	4755	6330	3410	4870	4829.63	2.48	0	-28361	5050	4960	4850	4760	4650	5005	4805	76	1460	500	3110	5	1	15246000	730	55.70	0.97	12	0.52	86.00	4917.00	10000	20240710	-52.10	2685	20240124	78.40	10000	-52.10	20240710	2685	78.40	20240124	10000	-52.10	20240710	2685	78.40	20240124	4.52	N	017510	500	76 억		378409	N	N	0	N	00	N
63	20241120	110326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4780	-90	5	-1.85	337327820	69730	27.00	4900	4960	4755	6330	3410	4870	4837.32	2.48	0	-24428	5050	4960	4850	4760	4650	5005	4805	76	1460	500	3110	5	1	15246000	729	55.58	0.97	12	0.46	86.00	4917.00	10000	20240710	-52.20	2685	20240124	78.03	10000	-52.20	20240710	2685	78.03	20240124	10000	-52.20	20240710	2685	78.03	20240124	4.52	N	017510	500	76 억		378409	N	N	0	N	00	N
64	20241120	100326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4800	-70	5	-1.44	302587280	62475	24.19	4900	4960	4755	6330	3410	4870	4843.05	2.48	0	-22794	5050	4960	4850	4760	4650	5005	4805	76	1460	500	3110	5	1	15246000	732	55.81	0.98	12	0.41	86.00	4917.00	10000	20240710	-52.00	2685	20240124	78.77	10000	-52.00	20240710	2685	78.77	20240124	10000	-52.00	20240710	2685	78.77	20240124	4.52	N	017510	500	76 억		378409	N	N	0	N	00	N
65	20241120	090326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4870	0	3	0.00	20881245	4281	1.66	4900	4905	4865	6330	3410	4870	4879.05	2.48	0	-770	5050	4960	4850	4760	4650	5005	4805	76	1460	500	3110	5	1	15246000	742	56.63	0.99	12	0.03	86.00	4917.00	10000	20240710	-51.30	2685	20240124	81.38	10000	-51.30	20240710	2685	81.38	20240124	10000	-51.30	20240710	2685	81.38	20240124	4.52	N	017510	500	76 억		378409	N	N	0	N	00	N
66	20241119	160313	57	100.00	KOSDAQ		금속	N	N	N	N		N	4870	70	2	1.46	1240569300	255915	118.95	4750	4940	4740	6240	3360	4800	4847.61	2.36	0	18666	4916	4857	4796	4737	4676	4887	4767	76	1440	500	3070	5	1	15246000	742	56.63	0.99	12	1.68	86.00	4917.00	10000	20240710	-51.30	2685	20231110	81.38	10000	-51.30	20240710	2685	81.38	20240124	10000	-51.30	20240710	2685	81.38	20240124	4.94	N	017510	500	76 억		359809	N	N	0	N	00	N
67	20241119	150316	57	100.00	KOSDAQ		금속	N	N	N	N		N	4890	90	2	1.88	1121939990	231589	107.64	4750	4940	4740	6240	3360	4800	4844.58	2.36	0	15730	4916	4857	4796	4737	4676	4887	4767	76	1440	500	3070	5	1	15246000	746	56.86	0.99	12	1.52	86.00	4917.00	10000	20240710	-51.10	2685	20231110	82.12	10000	-51.10	20240710	2685	82.12	20240124	10000	-51.10	20240710	2685	82.12	20240124	4.94	N	017510	500	76 억		359809	N	N	0	N	00	N
68	20241119	140314	57	100.00	KOSDAQ		금속	N	N	N	N		N	4835	35	2	0.73	840229935	173465	80.62	4750	4940	4740	6240	3360	4800	4843.87	2.36	0	18541	4916	4857	4796	4737	4676	4887	4767	76	1440	500	3070	5	1	15246000	737	56.22	0.98	12	1.14	86.00	4917.00	10000	20240710	-51.65	2685	20231110	80.07	10000	-51.65	20240710	2685	80.07	20240124	10000	-51.65	20240710	2685	80.07	20240124	4.94	N	017510	500	76 억		359809	N	N	0	N	00	N
69	20241119	130316	57	100.00	KOSDAQ		금속	N	N	N	N		N	4880	80	2	1.67	787019030	162487	75.52	4750	4940	4740	6240	3360	4800	4843.65	2.36	0	18898	4916	4857	4796	4737	4676	4887	4767	76	1440	500	3070	5	1	15246000	744	56.74	0.99	12	1.07	86.00	4917.00	10000	20240710	-51.20	2685	20231110	81.75	10000	-51.20	20240710	2685	81.75	20240124	10000	-51.20	20240710	2685	81.75	20240124	4.94	N	017510	500	76 억		359809	N	N	0	N	00	N
70	20241119	120313	57	100.00	KOSDAQ		금속	N	N	N	N		N	4865	65	2	1.35	739786135	152778	71.01	4750	4940	4740	6240	3360	4800	4842.30	2.36	0	15556	4916	4857	4796	4737	4676	4887	4767	76	1440	500	3070	5	1	15246000	742	56.57	0.99	12	1.00	86.00	4917.00	10000	20240710	-51.35	2685	20231110	81.19	10000	-51.35	20240710	2685	81.19	20240124	10000	-51.35	20240710	2685	81.19	20240124	4.94	N	017510	500	76 억		359809	N	N	0	N	00	N
71	20241119	110316	57	100.00	KOSDAQ		금속	N	N	N	N		N	4875	75	2	1.56	632821985	130733	60.76	4750	4940	4740	6240	3360	4800	4840.65	2.36	0	18060	4916	4857	4796	4737	4676	4887	4767	76	1440	500	3070	5	1	15246000	743	56.69	0.99	12	0.86	86.00	4917.00	10000	20240710	-51.25	2685	20231110	81.56	10000	-51.25	20240710	2685	81.56	20240124	10000	-51.25	20240710	2685	81.56	20240124	4.94	N	017510	500	76 억		359809	N	N	0	N	00	N
72	20241119	100323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4800	0	3	0.00	273642985	57186	26.58	4750	4830	4740	6240	3360	4800	4785.07	2.36	0	-3387	4916	4857	4796	4737	4676	4887	4767	76	1440	500	3070	5	1	15246000	732	55.81	0.98	12	0.38	86.00	4917.00	10000	20240710	-52.00	2685	20231110	78.77	10000	-52.00	20240710	2685	78.77	20240124	10000	-52.00	20240710	2685	78.77	20240124	4.94	N	017510	500	76 억		359809	N	N	0	N	00	N
73	20241119	090322	57	100.00	KOSDAQ		금속	N	N	N	N		N	4790	-10	5	-0.21	15654200	3287	1.53	4750	4795	4745	6240	3360	4800	4759.30	2.36	0	843	4916	4857	4796	4737	4676	4887	4767	76	1440	500	3070	5	1	15246000	730	55.70	0.97	12	0.02	86.00	4917.00	10000	20240710	-52.10	2685	20231110	78.40	10000	-52.10	20240710	2685	78.40	20240124	10000	-52.10	20240710	2685	78.40	20240124	4.94	N	017510	500	76 억		359809	N	N	0	N	00	N
74	20241118	160313	57	100.00	KOSDAQ		금속	N	N	N	N		N	4800	5	2	0.10	990238915	205996	47.62	4780	4855	4735	6230	3360	4795	4807.12	2.32	0	7453	5085	4940	4710	4565	4335	5012	4637	76	1435	500	3060	5	1	15246000	732	55.81	0.98	12	1.35	86.00	4917.00	10000	20240710	-52.00	2685	20231110	78.77	10000	-52.00	20240710	2685	78.77	20240124	10000	-52.00	20240710	2685	78.77	20240124	4.41	N	017510	500	76 억		354058	N	N	0	N	00	N
75	20241118	150315	57	100.00	KOSDAQ		금속	N	N	N	N		N	4795	0	3	0.00	844971210	175653	40.60	4780	4855	4735	6230	3360	4795	4810.50	2.32	0	2937	5085	4940	4710	4565	4335	5012	4637	76	1435	500	3060	5	1	15246000	731	55.76	0.98	12	1.15	86.00	4917.00	10000	20240710	-52.05	2685	20231110	78.58	10000	-52.05	20240710	2685	78.58	20240124	10000	-52.05	20240710	2685	78.58	20240124	4.41	N	017510	500	76 억		354058	N	N	0	N	00	N
76	20241118	140315	57	100.00	KOSDAQ		금속	N	N	N	N		N	4805	10	2	0.21	772981825	160643	37.13	4780	4855	4735	6230	3360	4795	4811.85	2.32	0	1957	5085	4940	4710	4565	4335	5012	4637	76	1435	500	3060	5	1	15246000	733	55.87	0.98	12	1.05	86.00	4917.00	10000	20240710	-51.95	2685	20231110	78.96	10000	-51.95	20240710	2685	78.96	20240124	10000	-51.95	20240710	2685	78.96	20240124	4.41	N	017510	500	76 억		354058	N	N	0	N	00	N
77	20241118	130314	57	100.00	KOSDAQ		금속	N	N	N	N		N	4815	20	2	0.42	709631050	147442	34.08	4780	4855	4735	6230	3360	4795	4813.01	2.32	0	3962	5085	4940	4710	4565	4335	5012	4637	76	1435	500	3060	5	1	15246000	734	55.99	0.98	12	0.97	86.00	4917.00	10000	20240710	-51.85	2685	20231110	79.33	10000	-51.85	20240710	2685	79.33	20240124	10000	-51.85	20240710	2685	79.33	20240124	4.41	N	017510	500	76 억		354058	N	N	0	N	00	N
78	20241118	120316	57	100.00	KOSDAQ		금속	N	N	N	N		N	4820	25	2	0.52	608785205	126444	29.23	4780	4855	4735	6230	3360	4795	4814.74	2.32	0	13094	5085	4940	4710	4565	4335	5012	4637	76	1435	500	3060	5	1	15246000	735	56.05	0.98	12	0.83	86.00	4917.00	10000	20240710	-51.80	2685	20231110	79.52	10000	-51.80	20240710	2685	79.52	20240124	10000	-51.80	20240710	2685	79.52	20240124	4.41	N	017510	500	76 억		354058	N	N	0	N	00	N
79	20241118	110315	57	100.00	KOSDAQ		금속	N	N	N	N		N	4790	-5	5	-0.10	500876575	104085	24.06	4780	4855	4735	6230	3360	4795	4812.27	2.32	0	6896	5085	4940	4710	4565	4335	5012	4637	76	1435	500	3060	5	1	15246000	730	55.70	0.97	12	0.68	86.00	4917.00	10000	20240710	-52.10	2685	20231110	78.40	10000	-52.10	20240710	2685	78.40	20240124	10000	-52.10	20240710	2685	78.40	20240124	4.41	N	017510	500	76 억		354058	N	N	0	N	00	N
80	20241118	100316	57	100.00	KOSDAQ		금속	N	N	N	N		N	4830	35	2	0.73	366749950	76264	17.63	4780	4850	4735	6230	3360	4795	4809.05	2.32	0	19893	5085	4940	4710	4565	4335	5012	4637	76	1435	500	3060	5	1	15246000	736	56.16	0.98	12	0.50	86.00	4917.00	10000	20240710	-51.70	2685	20231110	79.89	10000	-51.70	20240710	2685	79.89	20240124	10000	-51.70	20240710	2685	79.89	20240124	4.41	N	017510	500	76 억		354058	N	N	0	N	00	N
81	20241118	090312	57	100.00	KOSDAQ		금속	N	N	N	N		N	4750	-45	5	-0.94	64006415	13402	3.10	4780	4815	4745	6230	3360	4795	4775.11	2.32	0	-3242	5085	4940	4710	4565	4335	5012	4637	76	1435	500	3060	5	1	15246000	724	55.23	0.97	12	0.09	86.00	4917.00	10000	20240710	-52.50	2685	20231110	76.91	10000	-52.50	20240710	2685	76.91	20240124	10000	-52.50	20240710	2685	76.91	20240124	4.41	N	017510	500	76 억		354058	N	N	0	N	00	N
82	20241115	160321	57	100.00	KOSDAQ		금속	N	N	N	N		N	4795	75	2	1.59	1960375435	422106	35.35	4695	4855	4480	6130	3305	4720	4644.07	1.56	0	113030	5596	5157	4931	4492	4266	5045	4380	76	1410	500	3020	5	1	15246000	731	55.76	0.98	12	2.77	86.00	4917.00	10000	20240710	-52.05	2685	20231110	78.58	10000	-52.05	20240710	2685	78.58	20240124	10000	-52.05	20240710	2685	78.58	20240124	4.30	N	017510	500	76 억		238377	N	N	0	N	00	N
83	20241115	150328	57	100.00	KOSDAQ		금속	N	N	N	N		N	4800	80	2	1.69	1857707945	400697	33.56	4695	4855	4480	6130	3305	4720	4636.05	1.56	0	105024	5596	5157	4931	4492	4266	5045	4380	76	1410	500	3020	5	1	15246000	732	55.81	0.98	12	2.63	86.00	4917.00	10000	20240710	-52.00	2685	20231110	78.77	10000	-52.00	20240710	2685	78.77	20240124	10000	-52.00	20240710	2685	78.77	20240124	4.30	N	017510	500	76 억		238377	N	N	0	N	00	N
84	20241115	140326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4770	50	2	1.06	1665946045	360892	30.23	4695	4855	4480	6130	3305	4720	4616.00	1.56	0	80234	5596	5157	4931	4492	4266	5045	4380	76	1410	500	3020	5	1	15246000	727	55.47	0.97	12	2.37	86.00	4917.00	10000	20240710	-52.30	2685	20231110	77.65	10000	-52.30	20240710	2685	77.65	20240124	10000	-52.30	20240710	2685	77.65	20240124	4.30	N	017510	500	76 억		238377	N	N	0	N	00	N
85	20241115	130326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4800	80	2	1.69	1586626555	344245	28.83	4695	4855	4480	6130	3305	4720	4608.79	1.56	0	76280	5596	5157	4931	4492	4266	5045	4380	76	1410	500	3020	5	1	15246000	732	55.81	0.98	12	2.26	86.00	4917.00	10000	20240710	-52.00	2685	20231110	78.77	10000	-52.00	20240710	2685	78.77	20240124	10000	-52.00	20240710	2685	78.77	20240124	4.30	N	017510	500	76 억		238377	N	N	0	N	00	N
86	20241115	120326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4590	-130	5	-2.75	1121191685	245912	20.60	4695	4715	4480	6130	3305	4720	4558.89	1.56	0	51373	5596	5157	4931	4492	4266	5045	4380	76	1410	500	3020	5	1	15246000	700	53.37	0.93	12	1.61	86.00	4917.00	10000	20240710	-54.10	2685	20231110	70.95	10000	-54.10	20240710	2685	70.95	20240124	10000	-54.10	20240710	2685	70.95	20240124	4.30	N	017510	500	76 억		238377	N	N	0	N	00	N
87	20241115	110321	57	100.00	KOSDAQ		금속	N	N	N	N		N	4560	-160	5	-3.39	933732910	205092	17.18	4695	4715	4480	6130	3305	4720	4552.21	1.56	0	37542	5596	5157	4931	4492	4266	5045	4380	76	1410	500	3020	5	1	15246000	695	53.02	0.93	12	1.35	86.00	4917.00	10000	20240710	-54.40	2685	20231110	69.83	10000	-54.40	20240710	2685	69.83	20240124	10000	-54.40	20240710	2685	69.83	20240124	4.30	N	017510	500	76 억		238377	N	N	0	N	00	N
88	20241115	100321	57	100.00	KOSDAQ		금속	N	N	N	N		N	4555	-165	5	-3.50	739323390	162240	13.59	4695	4715	4480	6130	3305	4720	4556.31	1.56	0	25656	5596	5157	4931	4492	4266	5045	4380	76	1410	500	3020	5	1	15246000	694	52.97	0.93	12	1.06	86.00	4917.00	10000	20240710	-54.45	2685	20231110	69.65	10000	-54.45	20240710	2685	69.65	20240124	10000	-54.45	20240710	2685	69.65	20240124	4.30	N	017510	500	76 억		238377	N	N	0	N	00	N
89	20241115	090341	57	100.00	KOSDAQ		금속	N	N	N	N		N	4695	-25	5	-0.53	72000305	15400	1.29	4695	4715	4640	6130	3305	4720	4673.34	1.56	0	3493	5596	5157	4931	4492	4266	5045	4380	76	1410	500	3020	5	1	15246000	716	54.59	0.95	12	0.10	86.00	4917.00	10000	20240710	-53.05	2685	20231110	74.86	10000	-53.05	20240710	2685	74.86	20240124	10000	-53.05	20240710	2685	74.86	20240124	4.30	N	017510	500	76 억		238377	N	N	0	N	00	N
90	20241114	160318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4795	-305	5	-5.98	5701276365	1125690	156.81	5370	5370	4780	6630	3570	5100	5064.69	3.68	0	-322373	5353	5226	4973	4846	4593	5290	4910	76	1530	500	3260	5	1	15246000	731	55.76	0.98	12	7.38	86.00	4917.00	10000	20240710	-52.05	2685	20231110	78.58	10000	-52.05	20240710	2685	78.58	20240124	10000	-52.05	20240710	2685	78.58	20240124	4.37	N	017510	500	76 억		560992	N	N	0	N	00	N
91	20241114	150319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4810	-290	5	-5.69	5378474175	1058488	147.44	5370	5370	4800	6630	3570	5100	5081.28	3.68	0	-307938	5353	5226	4973	4846	4593	5290	4910	76	1530	500	3260	5	1	15246000	733	55.93	0.98	12	6.94	86.00	4917.00	10000	20240710	-51.90	2685	20231110	79.14	10000	-51.90	20240710	2685	79.14	20240124	10000	-51.90	20240710	2685	79.14	20240124	4.37	N	017510	500	76 억		560992	N	N	0	N	00	N
92	20241114	140316	57	100.00	KOSDAQ		금속	N	N	N	N		N	4940	-160	5	-3.14	4949153340	969954	135.11	5370	5370	4855	6630	3570	5100	5102.46	3.68	0	-299618	5353	5226	4973	4846	4593	5290	4910	76	1530	500	3260	5	1	15246000	753	57.44	1.00	12	6.36	86.00	4917.00	10000	20240710	-50.60	2685	20231110	83.99	10000	-50.60	20240710	2685	83.99	20240124	10000	-50.60	20240710	2685	83.99	20240124	4.37	N	017510	500	76 억		560992	N	N	0	N	00	N
93	20241114	130317	57	100.00	KOSDAQ		금속	N	N	N	N		N	4985	-115	5	-2.25	4710776500	921827	128.41	5370	5370	4855	6630	3570	5100	5110.26	3.68	0	-291987	5353	5226	4973	4846	4593	5290	4910	76	1530	500	3260	5	1	15246000	760	57.97	1.01	12	6.05	86.00	4917.00	10000	20240710	-50.15	2685	20231110	85.66	10000	-50.15	20240710	2685	85.66	20240124	10000	-50.15	20240710	2685	85.66	20240124	4.37	N	017510	500	76 억		560992	N	N	0	N	00	N
94	20241114	120316	57	100.00	KOSDAQ		금속	N	N	N	N		N	4960	-140	5	-2.75	4238145325	827350	115.25	5370	5370	4855	6630	3570	5100	5122.56	3.68	0	-276257	5353	5226	4973	4846	4593	5290	4910	76	1530	500	3260	5	1	15246000	756	57.67	1.01	12	5.43	86.00	4917.00	10000	20240710	-50.40	2685	20231110	84.73	10000	-50.40	20240710	2685	84.73	20240124	10000	-50.40	20240710	2685	84.73	20240124	4.37	N	017510	500	76 억		560992	N	N	0	N	00	N
95	20241114	110319	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	-50	5	-0.98	3297436000	637314	88.78	5370	5370	5010	6630	3570	5100	5173.97	3.68	0	-213920	5353	5226	4973	4846	4593	5290	4910	76	1530	500	3260	10	1	15246000	770	58.72	1.03	12	4.18	86.00	4917.00	10000	20240710	-49.50	2685	20231110	88.08	10000	-49.50	20240710	2685	88.08	20240124	10000	-49.50	20240710	2685	88.08	20240124	4.37	N	017510	500	76 억		560992	N	N	0	N	00	N
96	20241114	100329	57	100.00	KOSDAQ		금속	N	N	N	N		N	5190	90	2	1.76	1058733970	200195	27.89	5370	5370	5140	6630	3570	5100	5288.61	3.68	0	-57488	5353	5226	4973	4846	4593	5290	4910	76	1530	500	3260	10	1	15246000	791	60.35	1.06	12	1.31	86.00	4917.00	10000	20240710	-48.10	2685	20231110	93.30	10000	-48.10	20240710	2685	93.30	20240124	10000	-48.10	20240710	2685	93.30	20240124	4.37	N	017510	500	76 억		560992	N	N	0	N	00	N
97	20241114	090314	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	0	3	0.00	0	0	0.00	0	0	0	6630	3570	5100	0.00	3.68	0	0	5353	5226	4973	4846	4593	5290	4910	76	1530	500	3260	10	1	15246000	778	59.30	1.04	12	0.00	86.00	4917.00	10000	20240710	-49.00	2685	20231110	89.94	10000	-49.00	20240710	2685	89.94	20240124	10000	-49.00	20240710	2685	89.94	20240124	4.37	N	017510	500	76 억		560992	N	N	0	N	00	N
98	20241113	160132	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	100	2	2.00	2044833610	418703	129.32	4915	5100	4720	6500	3500	5000	4883.53	3.95	0	-40985	5523	5261	5118	4856	4713	5190	4785	76	1500	500	3200	10	1	15246000	778	59.30	1.04	12	2.75	86.00	4917.00	10000	20240710	-49.00	2685	20231110	89.94	10000	-49.00	20240710	2685	89.94	20240124	10000	-49.00	20240710	2685	89.94	20240124	4.17	N	017510	500	76 억		602445	N	N	0	N	00	N
99	20241113	150144	57	100.00	KOSDAQ		금속	N	N	N	N		N	4895	-105	5	-2.10	1385935970	286848	88.60	4915	4990	4720	6500	3500	5000	4831.60	3.95	0	-35847	5523	5261	5118	4856	4713	5190	4785	76	1500	500	3200	5	1	15246000	746	56.92	1.00	12	1.88	86.00	4917.00	10000	20240710	-51.05	2685	20231110	82.31	10000	-51.05	20240710	2685	82.31	20240124	10000	-51.05	20240710	2685	82.31	20240124	4.17	N	017510	500	76 억		602445	N	N	0	N	00	N
100	20241113	140140	57	100.00	KOSDAQ		금속	N	N	N	N		N	4755	-245	5	-4.90	975917215	201771	62.32	4915	4990	4720	6500	3500	5000	4836.76	3.95	0	-9300	5523	5261	5118	4856	4713	5190	4785	76	1500	500	3200	5	1	15246000	725	55.29	0.97	12	1.32	86.00	4917.00	10000	20240710	-52.45	2685	20231110	77.09	10000	-52.45	20240710	2685	77.09	20240124	10000	-52.45	20240710	2685	77.09	20240124	4.17	N	017510	500	76 억		602445	N	N	0	N	00	N
101	20241113	130138	57	100.00	KOSDAQ		금속	N	N	N	N		N	4770	-230	5	-4.60	821999285	169416	52.33	4915	4990	4755	6500	3500	5000	4851.96	3.95	0	-15534	5523	5261	5118	4856	4713	5190	4785	76	1500	500	3200	5	1	15246000	727	55.47	0.97	12	1.11	86.00	4917.00	10000	20240710	-52.30	2685	20231110	77.65	10000	-52.30	20240710	2685	77.65	20240124	10000	-52.30	20240710	2685	77.65	20240124	4.17	N	017510	500	76 억		602445	N	N	0	N	00	N
102	20241113	120137	57	100.00	KOSDAQ		금속	N	N	N	N		N	4780	-220	5	-4.40	700551565	143999	44.48	4915	4990	4775	6500	3500	5000	4864.97	3.95	0	-10346	5523	5261	5118	4856	4713	5190	4785	76	1500	500	3200	5	1	15246000	729	55.58	0.97	12	0.94	86.00	4917.00	10000	20240710	-52.20	2685	20231110	78.03	10000	-52.20	20240710	2685	78.03	20240124	10000	-52.20	20240710	2685	78.03	20240124	4.17	N	017510	500	76 억		602445	N	N	0	N	00	N
103	20241113	110136	57	100.00	KOSDAQ		금속	N	N	N	N		N	4840	-160	5	-3.20	628194415	128955	39.83	4915	4990	4775	6500	3500	5000	4871.42	3.95	0	-12167	5523	5261	5118	4856	4713	5190	4785	76	1500	500	3200	5	1	15246000	738	56.28	0.98	12	0.85	86.00	4917.00	10000	20240710	-51.60	2685	20231110	80.26	10000	-51.60	20240710	2685	80.26	20240124	10000	-51.60	20240710	2685	80.26	20240124	4.17	N	017510	500	76 억		602445	N	N	0	N	00	N
104	20241113	100137	57	100.00	KOSDAQ		금속	N	N	N	N		N	4935	-65	5	-1.30	449983025	91980	28.41	4915	4990	4815	6500	3500	5000	4892.18	3.95	0	-2551	5523	5261	5118	4856	4713	5190	4785	76	1500	500	3200	5	1	15246000	752	57.38	1.00	12	0.60	86.00	4917.00	10000	20240710	-50.65	2685	20231110	83.80	10000	-50.65	20240710	2685	83.80	20240124	10000	-50.65	20240710	2685	83.80	20240124	4.17	N	017510	500	76 억		602445	N	N	0	N	00	N
105	20241113	090133	57	100.00	KOSDAQ		금속	N	N	N	N		N	4940	-60	5	-1.20	8822815	1793	0.55	4915	4950	4915	6500	3500	5000	4920.66	3.95	0	-142	5523	5261	5118	4856	4713	5190	4785	76	1500	500	3200	5	1	15246000	753	57.44	1.00	12	0.01	86.00	4917.00	10000	20240710	-50.60	2685	20231110	83.99	10000	-50.60	20240710	2685	83.99	20240124	10000	-50.60	20240710	2685	83.99	20240124	4.17	N	017510	500	76 억		602445	N	N	0	N	00	N
106	20241112	160310	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	-350	5	-6.54	1634793535	319294	141.79	5360	5380	4975	6950	3750	5350	5120.08	4.09	0	-21612	5550	5450	5380	5280	5210	5415	5245	76	1600	500	3420	10	1	15246000	762	58.14	1.02	12	2.09	86.00	4917.00	10000	20240710	-50.00	2665	20231103	87.62	10000	-50.00	20240710	2685	86.22	20240124	10000	-50.00	20240710	2685	86.22	20240124	4.33	N	017510	500	76 억		623506	N	N	0	N	00	N
107	20241112	150311	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	-350	5	-6.54	1530807580	298507	132.56	5360	5380	4990	6950	3750	5350	5128.21	4.09	0	-21557	5550	5450	5380	5280	5210	5415	5245	76	1600	500	3420	10	1	15246000	762	58.14	1.02	12	1.96	86.00	4917.00	10000	20240710	-50.00	2665	20231103	87.62	10000	-50.00	20240710	2685	86.22	20240124	10000	-50.00	20240710	2685	86.22	20240124	4.33	N	017510	500	76 억		623506	N	N	0	N	00	N
108	20241112	140314	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	-320	5	-5.98	1254242580	243519	108.14	5360	5380	5030	6950	3750	5350	5150.49	4.09	0	-11068	5550	5450	5380	5280	5210	5415	5245	76	1600	500	3420	10	1	15246000	767	58.49	1.02	12	1.60	86.00	4917.00	10000	20240710	-49.70	2665	20231103	88.74	10000	-49.70	20240710	2685	87.34	20240124	10000	-49.70	20240710	2685	87.34	20240124	4.33	N	017510	500	76 억		623506	N	N	0	N	00	N
109	20241112	130311	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	-260	5	-4.86	1064779570	206083	91.52	5360	5380	5070	6950	3750	5350	5166.75	4.09	0	-9713	5550	5450	5380	5280	5210	5415	5245	76	1600	500	3420	10	1	15246000	776	59.19	1.04	12	1.35	86.00	4917.00	10000	20240710	-49.10	2665	20231103	90.99	10000	-49.10	20240710	2685	89.57	20240124	10000	-49.10	20240710	2685	89.57	20240124	4.33	N	017510	500	76 억		623506	N	N	0	N	00	N
110	20241112	120312	57	100.00	KOSDAQ		금속	N	N	N	N		N	5140	-210	5	-3.93	890292410	171883	76.33	5360	5380	5100	6950	3750	5350	5179.64	4.09	0	-10078	5550	5450	5380	5280	5210	5415	5245	76	1600	500	3420	10	1	15246000	784	59.77	1.05	12	1.13	86.00	4917.00	10000	20240710	-48.60	2665	20231103	92.87	10000	-48.60	20240710	2685	91.43	20240124	10000	-48.60	20240710	2685	91.43	20240124	4.33	N	017510	500	76 억		623506	N	N	0	N	00	N
111	20241112	110311	57	100.00	KOSDAQ		금속	N	N	N	N		N	5190	-160	5	-2.99	720163350	138818	61.65	5360	5380	5100	6950	3750	5350	5187.82	4.09	0	-10329	5550	5450	5380	5280	5210	5415	5245	76	1600	500	3420	10	1	15246000	791	60.35	1.06	12	0.91	86.00	4917.00	10000	20240710	-48.10	2665	20231103	94.75	10000	-48.10	20240710	2685	93.30	20240124	10000	-48.10	20240710	2685	93.30	20240124	4.33	N	017510	500	76 억		623506	N	N	0	N	00	N
112	20241112	100311	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	-230	5	-4.30	589832260	113486	50.40	5360	5380	5100	6950	3750	5350	5197.40	4.09	0	-7504	5550	5450	5380	5280	5210	5415	5245	76	1600	500	3420	10	1	15246000	781	59.53	1.04	12	0.74	86.00	4917.00	10000	20240710	-48.80	2665	20231103	92.12	10000	-48.80	20240710	2685	90.69	20240124	10000	-48.80	20240710	2685	90.69	20240124	4.33	N	017510	500	76 억		623506	N	N	0	N	00	N
113	20241112	090310	57	100.00	KOSDAQ		금속	N	N	N	N		N	5310	-40	5	-0.75	44390560	8327	3.70	5360	5380	5310	6950	3750	5350	5330.92	4.09	0	-5331	5550	5450	5380	5280	5210	5415	5245	76	1600	500	3420	10	1	15246000	810	61.74	1.08	12	0.05	86.00	4917.00	10000	20240710	-46.90	2665	20231103	99.25	10000	-46.90	20240710	2685	97.77	20240124	10000	-46.90	20240710	2685	97.77	20240124	4.33	N	017510	500	76 억		623506	N	N	0	N	00	N
114	20241111	160309	57	100.00	KOSDAQ		금속	N	N	N	N		N	5350	-130	5	-2.37	1190066940	221269	35.28	5420	5480	5310	7120	3840	5480	5377.98	4.24	0	-23199	5826	5652	5486	5312	5146	5740	5400	76	1640	500	3500	10	1	15246000	816	62.21	1.09	12	1.45	86.00	4917.00	10000	20240710	-46.50	2620	20231102	104.20	10000	-46.50	20240710	2685	99.26	20240124	10000	-46.50	20240710	2685	99.26	20240124	4.24	N	017510	500	76 억		646419	N	N	0	N	00	N
115	20241111	150318	57	100.00	KOSDAQ		금속	N	N	N	N		N	5380	-100	5	-1.82	1108787830	206101	32.86	5420	5480	5310	7120	3840	5480	5379.41	4.24	0	-25734	5826	5652	5486	5312	5146	5740	5400	76	1640	500	3500	10	1	15246000	820	62.56	1.09	12	1.35	86.00	4917.00	10000	20240710	-46.20	2620	20231102	105.34	10000	-46.20	20240710	2685	100.37	20240124	10000	-46.20	20240710	2685	100.37	20240124	4.24	N	017510	500	76 억		646419	N	N	0	N	00	N
116	20241111	140312	57	100.00	KOSDAQ		금속	N	N	N	N		N	5350	-130	5	-2.37	987249480	183527	29.26	5420	5480	5310	7120	3840	5480	5378.85	4.24	0	-23972	5826	5652	5486	5312	5146	5740	5400	76	1640	500	3500	10	1	15246000	816	62.21	1.09	12	1.20	86.00	4917.00	10000	20240710	-46.50	2620	20231102	104.20	10000	-46.50	20240710	2685	99.26	20240124	10000	-46.50	20240710	2685	99.26	20240124	4.24	N	017510	500	76 억		646419	N	N	0	N	00	N
117	20241111	130311	57	100.00	KOSDAQ		금속	N	N	N	N		N	5360	-120	5	-2.19	857445580	159361	25.41	5420	5480	5310	7120	3840	5480	5379.99	4.24	0	-24046	5826	5652	5486	5312	5146	5740	5400	76	1640	500	3500	10	1	15246000	817	62.33	1.09	12	1.05	86.00	4917.00	10000	20240710	-46.40	2620	20231102	104.58	10000	-46.40	20240710	2685	99.63	20240124	10000	-46.40	20240710	2685	99.63	20240124	4.24	N	017510	500	76 억		646419	N	N	0	N	00	N
118	20241111	120310	57	100.00	KOSDAQ		금속	N	N	N	N		N	5330	-150	5	-2.74	777587360	144371	23.02	5420	5480	5310	7120	3840	5480	5385.48	4.24	0	-27050	5826	5652	5486	5312	5146	5740	5400	76	1640	500	3500	10	1	15246000	813	61.98	1.08	12	0.95	86.00	4917.00	10000	20240710	-46.70	2620	20231102	103.44	10000	-46.70	20240710	2685	98.51	20240124	10000	-46.70	20240710	2685	98.51	20240124	4.24	N	017510	500	76 억		646419	N	N	0	N	00	N
119	20241111	110310	57	100.00	KOSDAQ		금속	N	N	N	N		N	5350	-130	5	-2.37	696239340	129140	20.59	5420	5480	5310	7120	3840	5480	5390.77	4.24	0	-20894	5826	5652	5486	5312	5146	5740	5400	76	1640	500	3500	10	1	15246000	816	62.21	1.09	12	0.85	86.00	4917.00	10000	20240710	-46.50	2620	20231102	104.20	10000	-46.50	20240710	2685	99.26	20240124	10000	-46.50	20240710	2685	99.26	20240124	4.24	N	017510	500	76 억		646419	N	N	0	N	00	N
120	20241111	100308	57	100.00	KOSDAQ		금속	N	N	N	N		N	5320	-160	5	-2.92	559963980	103666	16.53	5420	5480	5320	7120	3840	5480	5400.97	4.24	0	-12748	5826	5652	5486	5312	5146	5740	5400	76	1640	500	3500	10	1	15246000	811	61.86	1.08	12	0.68	86.00	4917.00	10000	20240710	-46.80	2620	20231102	103.05	10000	-46.80	20240710	2685	98.14	20240124	10000	-46.80	20240710	2685	98.14	20240124	4.24	N	017510	500	76 억		646419	N	N	0	N	00	N
121	20241111	090308	57	100.00	KOSDAQ		금속	N	N	N	N		N	5430	-50	5	-0.91	62411630	11488	1.83	5420	5480	5410	7120	3840	5480	5428.99	4.24	0	-1207	5826	5652	5486	5312	5146	5740	5400	76	1640	500	3500	10	1	15246000	828	63.14	1.10	12	0.08	86.00	4917.00	10000	20240710	-45.70	2620	20231102	107.25	10000	-45.70	20240710	2685	102.23	20240124	10000	-45.70	20240710	2685	102.23	20240124	4.24	N	017510	500	76 억		646419	N	N	0	N	00	N
122	20241108	160306	57	100.00	KOSDAQ		금속	N	N	N	N		N	5480	150	2	2.81	3461070510	624616	284.60	5350	5660	5320	6920	3740	5330	5541.15	3.15	0	165901	5563	5446	5373	5256	5183	5410	5220	76	1590	500	3410	10	1	15246000	835	63.72	1.11	12	4.10	86.00	4917.00	10000	20240710	-45.20	2575	20231101	112.82	10000	-45.20	20240710	2685	104.10	20240124	10000	-45.20	20240710	2685	104.10	20231110	4.34	N	017510	500	76 억		480720	N	N	0	N	00	N
123	20241108	150312	57	100.00	KOSDAQ		금속	N	N	N	N		N	5440	110	2	2.06	3337732330	601997	274.29	5350	5660	5320	6920	3740	5330	5544.43	3.15	0	160242	5563	5446	5373	5256	5183	5410	5220	76	1590	500	3410	10	1	15246000	829	63.26	1.11	12	3.95	86.00	4917.00	10000	20240710	-45.60	2575	20231101	111.26	10000	-45.60	20240710	2685	102.61	20240124	10000	-45.60	20240710	2685	102.61	20231110	4.34	N	017510	500	76 억		480720	N	N	0	N	00	N
124	20241108	140309	57	100.00	KOSDAQ		금속	N	N	N	N		N	5450	120	2	2.25	3172900360	571728	260.50	5350	5660	5320	6920	3740	5330	5549.67	3.15	0	151498	5563	5446	5373	5256	5183	5410	5220	76	1590	500	3410	10	1	15246000	831	63.37	1.11	12	3.75	86.00	4917.00	10000	20240710	-45.50	2575	20231101	111.65	10000	-45.50	20240710	2685	102.98	20240124	10000	-45.50	20240710	2685	102.98	20231110	4.34	N	017510	500	76 억		480720	N	N	0	N	00	N
125	20241108	130308	57	100.00	KOSDAQ		금속	N	N	N	N		N	5500	170	2	3.19	3000902380	540194	246.13	5350	5660	5320	6920	3740	5330	5555.23	3.15	0	151565	5563	5446	5373	5256	5183	5410	5220	76	1590	500	3410	10	1	15246000	839	63.95	1.12	12	3.54	86.00	4917.00	10000	20240710	-45.00	2575	20231101	113.59	10000	-45.00	20240710	2685	104.84	20240124	10000	-45.00	20240710	2685	104.84	20231110	4.34	N	017510	500	76 억		480720	N	N	0	N	00	N
126	20241108	120311	57	100.00	KOSDAQ		금속	N	N	N	N		N	5490	160	2	3.00	2881801680	518413	236.21	5350	5660	5320	6920	3740	5330	5558.89	3.15	0	149938	5563	5446	5373	5256	5183	5410	5220	76	1590	500	3410	10	1	15246000	837	63.84	1.12	12	3.40	86.00	4917.00	10000	20240710	-45.10	2575	20231101	113.20	10000	-45.10	20240710	2685	104.47	20240124	10000	-45.10	20240710	2685	104.47	20231110	4.34	N	017510	500	76 억		480720	N	N	0	N	00	N
127	20241108	110311	57	100.00	KOSDAQ		금속	N	N	N	N		N	5490	160	2	3.00	2822834530	507663	231.31	5350	5660	5320	6920	3740	5330	5560.45	3.15	0	151265	5563	5446	5373	5256	5183	5410	5220	76	1590	500	3410	10	1	15246000	837	63.84	1.12	12	3.33	86.00	4917.00	10000	20240710	-45.10	2575	20231101	113.20	10000	-45.10	20240710	2685	104.47	20240124	10000	-45.10	20240710	2685	104.47	20231110	4.34	N	017510	500	76 억		480720	N	N	0	N	00	N
128	20241108	100311	57	100.00	KOSDAQ		금속	N	N	N	N		N	5550	220	2	4.13	2300862080	413378	188.35	5350	5660	5320	6920	3740	5330	5566.00	3.15	0	135600	5563	5446	5373	5256	5183	5410	5220	76	1590	500	3410	10	1	15246000	846	64.53	1.13	12	2.71	86.00	4917.00	10000	20240710	-44.50	2575	20231101	115.53	10000	-44.50	20240710	2685	106.70	20240124	10000	-44.50	20240710	2685	106.70	20231110	4.34	N	017510	500	76 억		480720	N	N	0	N	00	N
129	20241108	090306	57	100.00	KOSDAQ		금속	N	N	N	N		N	5540	210	2	3.94	458150670	83415	38.01	5350	5560	5320	6920	3740	5330	5492.43	3.15	0	28429	5563	5446	5373	5256	5183	5410	5220	76	1590	500	3410	10	1	15246000	845	64.42	1.13	12	0.55	86.00	4917.00	10000	20240710	-44.60	2575	20231101	115.15	10000	-44.60	20240710	2685	106.33	20240124	10000	-44.60	20240710	2685	106.33	20231110	4.34	N	017510	500	76 억		480720	N	N	0	N	00	N
130	20241107	160307	57	100.00	KOSDAQ		금속	N	N	N	N		N	5330	-30	5	-0.56	1177851580	219095	58.08	5460	5490	5300	6960	3760	5360	5376.03	3.42	0	-40865	5566	5462	5356	5252	5146	5515	5305	76	1600	500	3430	10	1	15246000	813	61.98	1.08	12	1.44	86.00	4917.00	10000	20240710	-46.70	2575	20231031	106.99	10000	-46.70	20240710	2685	98.51	20240124	10000	-46.70	20240710	2685	98.51	20231110	4.26	N	017510	500	76 억		521354	N	N	0	N	00	N
131	20241107	150308	57	100.00	KOSDAQ		금속	N	N	N	N		N	5330	-30	5	-0.56	1140428530	212088	56.22	5460	5490	5300	6960	3760	5360	5377.15	3.42	0	-40202	5566	5462	5356	5252	5146	5515	5305	76	1600	500	3430	10	1	15246000	813	61.98	1.08	12	1.39	86.00	4917.00	10000	20240710	-46.70	2575	20231031	106.99	10000	-46.70	20240710	2685	98.51	20240124	10000	-46.70	20240710	2685	98.51	20231110	4.26	N	017510	500	76 억		521354	N	N	0	N	00	N
132	20241107	140310	57	100.00	KOSDAQ		금속	N	N	N	N		N	5370	10	2	0.19	1073041200	199471	52.88	5460	5490	5300	6960	3760	5360	5379.43	3.42	0	-39607	5566	5462	5356	5252	5146	5515	5305	76	1600	500	3430	10	1	15246000	819	62.44	1.09	12	1.31	86.00	4917.00	10000	20240710	-46.30	2575	20231031	108.54	10000	-46.30	20240710	2685	100.00	20240124	10000	-46.30	20240710	2685	100.00	20231110	4.26	N	017510	500	76 억		521354	N	N	0	N	00	N
133	20241107	130311	57	100.00	KOSDAQ		금속	N	N	N	N		N	5400	40	2	0.75	968550430	180071	47.73	5460	5490	5300	6960	3760	5360	5378.71	3.42	0	-34143	5566	5462	5356	5252	5146	5515	5305	76	1600	500	3430	10	1	15246000	823	62.79	1.10	12	1.18	86.00	4917.00	10000	20240710	-46.00	2575	20231031	109.71	10000	-46.00	20240710	2685	101.12	20240124	10000	-46.00	20240710	2685	101.12	20231110	4.26	N	017510	500	76 억		521354	N	N	0	N	00	N
134	20241107	120309	57	100.00	KOSDAQ		금속	N	N	N	N		N	5380	20	2	0.37	853519730	158710	42.07	5460	5490	5300	6960	3760	5360	5377.86	3.42	0	-43030	5566	5462	5356	5252	5146	5515	5305	76	1600	500	3430	10	1	15246000	820	62.56	1.09	12	1.04	86.00	4917.00	10000	20240710	-46.20	2575	20231031	108.93	10000	-46.20	20240710	2685	100.37	20240124	10000	-46.20	20240710	2685	100.37	20231110	4.26	N	017510	500	76 억		521354	N	N	0	N	00	N
135	20241107	110309	57	100.00	KOSDAQ		금속	N	N	N	N		N	5340	-20	5	-0.37	814439920	151432	40.14	5460	5490	5300	6960	3760	5360	5378.26	3.42	0	-45951	5566	5462	5356	5252	5146	5515	5305	76	1600	500	3430	10	1	15246000	814	62.09	1.09	12	0.99	86.00	4917.00	10000	20240710	-46.60	2575	20231031	107.38	10000	-46.60	20240710	2685	98.88	20240124	10000	-46.60	20240710	2685	98.88	20231110	4.26	N	017510	500	76 억		521354	N	N	0	N	00	N
136	20241107	100308	57	100.00	KOSDAQ		금속	N	N	N	N		N	5360	0	3	0.00	654077050	121532	32.22	5460	5490	5300	6960	3760	5360	5381.93	3.42	0	-29269	5566	5462	5356	5252	5146	5515	5305	76	1600	500	3430	10	1	15246000	817	62.33	1.09	12	0.80	86.00	4917.00	10000	20240710	-46.40	2575	20231031	108.16	10000	-46.40	20240710	2685	99.63	20240124	10000	-46.40	20240710	2685	99.63	20231110	4.26	N	017510	500	76 억		521354	N	N	0	N	00	N
137	20241107	090308	57	100.00	KOSDAQ		금속	N	N	N	N		N	5380	20	2	0.37	167550170	30724	8.14	5460	5490	5380	6960	3760	5360	5453.40	3.42	0	-1508	5566	5462	5356	5252	5146	5515	5305	76	1600	500	3430	10	1	15246000	820	62.56	1.09	12	0.20	86.00	4917.00	10000	20240710	-46.20	2575	20231031	108.93	10000	-46.20	20240710	2685	100.37	20240124	10000	-46.20	20240710	2685	100.37	20231110	4.26	N	017510	500	76 억		521354	N	N	0	N	00	N
138	20241106	160309	57	100.00	KOSDAQ		금속	N	N	N	N		N	5360	80	2	1.52	1979540810	369014	169.70	5330	5460	5250	6860	3700	5280	5364.41	3.03	0	59589	5453	5366	5303	5216	5153	5335	5185	76	1580	500	3370	10	1	15246000	817	62.33	1.09	12	2.42	86.00	4917.00	10000	20240710	-46.40	2575	20231031	108.16	10000	-46.40	20240710	2685	99.63	20240124	10000	-46.40	20240710	2685	99.63	20231110	4.33	N	017510	500	76 억		461809	N	N	0	N	00	N
139	20241106	150318	57	100.00	KOSDAQ		금속	N	N	N	N		N	5330	50	2	0.95	1851722650	345077	158.69	5330	5460	5250	6860	3700	5280	5366.11	3.03	0	54658	5453	5366	5303	5216	5153	5335	5185	76	1580	500	3370	10	1	15246000	813	61.98	1.08	12	2.26	86.00	4917.00	10000	20240710	-46.70	2575	20231031	106.99	10000	-46.70	20240710	2685	98.51	20240124	10000	-46.70	20240710	2685	98.51	20231110	4.33	N	017510	500	76 억		461809	N	N	0	N	00	N
140	20241106	140316	57	100.00	KOSDAQ		금속	N	N	N	N		N	5300	20	2	0.38	1693426780	315308	145.00	5330	5460	5250	6860	3700	5280	5370.71	3.03	0	47195	5453	5366	5303	5216	5153	5335	5185	76	1580	500	3370	10	1	15246000	808	61.63	1.08	12	2.07	86.00	4917.00	10000	20240710	-47.00	2575	20231031	105.83	10000	-47.00	20240710	2685	97.39	20240124	10000	-47.00	20240710	2685	97.39	20231110	4.33	N	017510	500	76 억		461809	N	N	0	N	00	N
141	20241106	130316	57	100.00	KOSDAQ		금속	N	N	N	N		N	5290	10	2	0.19	1539198470	286147	131.59	5330	5460	5260	6860	3700	5280	5379.05	3.03	0	55693	5453	5366	5303	5216	5153	5335	5185	76	1580	500	3370	10	1	15246000	807	61.51	1.08	12	1.88	86.00	4917.00	10000	20240710	-47.10	2575	20231031	105.44	10000	-47.10	20240710	2685	97.02	20240124	10000	-47.10	20240710	2685	97.02	20231110	4.33	N	017510	500	76 억		461809	N	N	0	N	00	N
142	20241106	120307	57	100.00	KOSDAQ		금속	N	N	N	N		N	5350	70	2	1.33	1302127650	241450	111.04	5330	5460	5300	6860	3700	5280	5392.95	3.03	0	62047	5453	5366	5303	5216	5153	5335	5185	76	1580	500	3370	10	1	15246000	816	62.21	1.09	12	1.58	86.00	4917.00	10000	20240710	-46.50	2575	20231031	107.77	10000	-46.50	20240710	2685	99.26	20240124	10000	-46.50	20240710	2685	99.26	20231110	4.33	N	017510	500	76 억		461809	N	N	0	N	00	N
143	20241106	110312	57	100.00	KOSDAQ		금속	N	N	N	N		N	5380	100	2	1.89	816108570	151812	69.81	5330	5430	5300	6860	3700	5280	5375.78	3.03	0	35753	5453	5366	5303	5216	5153	5335	5185	76	1580	500	3370	10	1	15246000	820	62.56	1.09	12	1.00	86.00	4917.00	10000	20240710	-46.20	2575	20231031	108.93	10000	-46.20	20240710	2685	100.37	20240124	10000	-46.20	20240710	2685	100.37	20231110	4.33	N	017510	500	76 억		461809	N	N	0	N	00	N
144	20241106	100312	57	100.00	KOSDAQ		금속	N	N	N	N		N	5320	40	2	0.76	353837180	66129	30.41	5330	5400	5300	6860	3700	5280	5350.71	3.03	0	12570	5453	5366	5303	5216	5153	5335	5185	76	1580	500	3370	10	1	15246000	811	61.86	1.08	12	0.43	86.00	4917.00	10000	20240710	-46.80	2575	20231031	106.60	10000	-46.80	20240710	2685	98.14	20240124	10000	-46.80	20240710	2685	98.14	20231110	4.33	N	017510	500	76 억		461809	N	N	0	N	00	N
145	20241106	090310	57	100.00	KOSDAQ		금속	N	N	N	N		N	5370	90	2	1.70	59558660	11148	5.13	5330	5370	5330	6860	3700	5280	5342.54	3.03	0	7590	5453	5366	5303	5216	5153	5335	5185	76	1580	500	3370	10	1	15246000	819	62.44	1.09	12	0.07	86.00	4917.00	10000	20240710	-46.30	2575	20231031	108.54	10000	-46.30	20240710	2685	100.00	20240124	10000	-46.30	20240710	2685	100.00	20231110	4.33	N	017510	500	76 억		461809	N	N	0	N	00	N
146	20241105	160304	57	100.00	KOSDAQ		금속	N	N	N	N		N	5280	-120	5	-2.22	1143977670	215667	59.91	5290	5390	5240	7020	3780	5400	5304.38	3.06	0	-7323	5706	5552	5246	5092	4786	5630	5170	76	1620	500	3450	10	1	15246000	805	61.40	1.07	12	1.41	86.00	4917.00	10000	20240710	-47.20	2575	20231031	105.05	10000	-47.20	20240710	2685	96.65	20240124	10000	-47.20	20240710	2685	96.65	20231110	4.40	N	017510	500	76 억		466440	N	N	0	N	00	N
147	20241105	150309	57	100.00	KOSDAQ		금속	N	N	N	N		N	5260	-140	5	-2.59	1091826540	205769	57.16	5290	5390	5240	7020	3780	5400	5306.05	3.06	0	-7558	5706	5552	5246	5092	4786	5630	5170	76	1620	500	3450	10	1	15246000	802	61.16	1.07	12	1.35	86.00	4917.00	10000	20240710	-47.40	2575	20231031	104.27	10000	-47.40	20240710	2685	95.90	20240124	10000	-47.40	20240710	2685	95.90	20231110	4.40	N	017510	500	76 억		466440	N	N	0	N	00	N
148	20241105	140307	57	100.00	KOSDAQ		금속	N	N	N	N		N	5290	-110	5	-2.04	1007814100	189811	52.73	5290	5390	5240	7020	3780	5400	5309.53	3.06	0	-9908	5706	5552	5246	5092	4786	5630	5170	76	1620	500	3450	10	1	15246000	807	61.51	1.08	12	1.24	86.00	4917.00	10000	20240710	-47.10	2575	20231031	105.44	10000	-47.10	20240710	2685	97.02	20240124	10000	-47.10	20240710	2685	97.02	20231110	4.40	N	017510	500	76 억		466440	N	N	0	N	00	N
149	20241105	130308	57	100.00	KOSDAQ		금속	N	N	N	N		N	5310	-90	5	-1.67	913884320	172054	47.80	5290	5390	5240	7020	3780	5400	5311.58	3.06	0	5314	5706	5552	5246	5092	4786	5630	5170	76	1620	500	3450	10	1	15246000	810	61.74	1.08	12	1.13	86.00	4917.00	10000	20240710	-46.90	2575	20231031	106.21	10000	-46.90	20240710	2685	97.77	20240124	10000	-46.90	20240710	2685	97.77	20231110	4.40	N	017510	500	76 억		466440	N	N	0	N	00	N
150	20241105	120307	57	100.00	KOSDAQ		금속	N	N	N	N		N	5310	-90	5	-1.67	839376340	158013	43.90	5290	5390	5240	7020	3780	5400	5312.03	3.06	0	9487	5706	5552	5246	5092	4786	5630	5170	76	1620	500	3450	10	1	15246000	810	61.74	1.08	12	1.04	86.00	4917.00	10000	20240710	-46.90	2575	20231031	106.21	10000	-46.90	20240710	2685	97.77	20240124	10000	-46.90	20240710	2685	97.77	20231110	4.40	N	017510	500	76 억		466440	N	N	0	N	00	N
151	20241105	110301	57	100.00	KOSDAQ		금속	N	N	N	N		N	5310	-90	5	-1.67	780143840	146819	40.79	5290	5390	5240	7020	3780	5400	5313.60	3.06	0	14705	5706	5552	5246	5092	4786	5630	5170	76	1620	500	3450	10	1	15246000	810	61.74	1.08	12	0.96	86.00	4917.00	10000	20240710	-46.90	2575	20231031	106.21	10000	-46.90	20240710	2685	97.77	20240124	10000	-46.90	20240710	2685	97.77	20231110	4.40	N	017510	500	76 억		466440	N	N	0	N	00	N
152	20241105	100306	57	100.00	KOSDAQ		금속	N	N	N	N		N	5290	-110	5	-2.04	552815500	103753	28.82	5290	5390	5270	7020	3780	5400	5328.14	3.06	0	19781	5706	5552	5246	5092	4786	5630	5170	76	1620	500	3450	10	1	15246000	807	61.51	1.08	12	0.68	86.00	4917.00	10000	20240710	-47.10	2575	20231031	105.44	10000	-47.10	20240710	2685	97.02	20240124	10000	-47.10	20240710	2685	97.02	20231110	4.40	N	017510	500	76 억		466440	N	N	0	N	00	N
153	20241105	090304	57	100.00	KOSDAQ		금속	N	N	N	N		N	5280	-120	5	-2.22	76527540	14465	4.02	5290	5310	5270	7020	3780	5400	5290.01	3.06	0	-1070	5706	5552	5246	5092	4786	5630	5170	76	1620	500	3450	10	1	15246000	805	61.40	1.07	12	0.09	86.00	4917.00	10000	20240710	-47.20	2575	20231031	105.05	10000	-47.20	20240710	2685	96.65	20240124	10000	-47.20	20240710	2685	96.65	20231110	4.40	N	017510	500	76 억		466440	N	N	0	N	00	N
154	20241104	160304	57	100.00	KOSDAQ		금속	N	N	N	N		N	5400	400	2	8.00	1596044425	306142	139.90	5080	5400	4940	6500	3500	5000	5207.45	2.37	0	107388	5366	5182	5046	4862	4726	5115	4795	76	1500	500	3200	10	1	15246000	823	62.79	1.10	12	2.01	86.00	4917.00	10000	20240710	-46.00	2575	20231031	109.71	10000	-46.00	20240710	2685	101.12	20240124	10000	-46.00	20240710	2685	101.12	20231110	4.47	N	017510	500	76 억		361999	N	N	0	N	00	N
155	20241104	150310	57	100.00	KOSDAQ		금속	N	N	N	N		N	5240	240	2	4.80	1033436495	200985	91.85	5080	5270	4940	6500	3500	5000	5142.28	2.37	0	95172	5366	5182	5046	4862	4726	5115	4795	76	1500	500	3200	10	1	15246000	799	60.93	1.07	12	1.32	86.00	4917.00	10000	20240710	-47.60	2575	20231031	103.50	10000	-47.60	20240710	2685	95.16	20240124	10000	-47.60	20240710	2685	95.16	20231110	4.47	N	017510	500	76 억		361999	N	N	0	N	00	N
156	20241104	140303	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	200	2	4.00	718446485	140779	64.33	5080	5210	4940	6500	3500	5000	5103.80	2.37	0	57647	5366	5182	5046	4862	4726	5115	4795	76	1500	500	3200	10	1	15246000	793	60.47	1.06	12	0.92	86.00	4917.00	10000	20240710	-48.00	2575	20231031	101.94	10000	-48.00	20240710	2685	93.67	20240124	10000	-48.00	20240710	2685	93.67	20231110	4.47	N	017510	500	76 억		361999	N	N	0	N	00	N
157	20241104	130232	57	100.00	KOSDAQ		금속	N	N	N	N		N	5150	150	2	3.00	546060505	107531	49.14	5080	5160	4940	6500	3500	5000	5078.60	2.37	0	38067	5366	5182	5046	4862	4726	5115	4795	76	1500	500	3200	10	1	15246000	785	59.88	1.05	12	0.71	86.00	4917.00	10000	20240710	-48.50	2575	20231031	100.00	10000	-48.50	20240710	2685	91.81	20240124	10000	-48.50	20240710	2685	91.81	20231110	4.47	N	017510	500	76 억		361999	N	N	0	N	00	N
158	20241104	120259	57	100.00	KOSDAQ		금속	N	N	N	N		N	5110	110	2	2.20	489371295	96502	44.10	5080	5150	4940	6500	3500	5000	5071.54	2.37	0	30921	5366	5182	5046	4862	4726	5115	4795	76	1500	500	3200	10	1	15246000	779	59.42	1.04	12	0.63	86.00	4917.00	10000	20240710	-48.90	2575	20231031	98.45	10000	-48.90	20240710	2685	90.32	20240124	10000	-48.90	20240710	2685	90.32	20231110	4.47	N	017510	500	76 억		361999	N	N	0	N	00	N
159	20241104	110258	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	120	2	2.40	383803645	75923	34.70	5080	5130	4940	6500	3500	5000	5055.60	2.37	0	29269	5366	5182	5046	4862	4726	5115	4795	76	1500	500	3200	10	1	15246000	781	59.53	1.04	12	0.50	86.00	4917.00	10000	20240710	-48.80	2575	20231031	98.83	10000	-48.80	20240710	2685	90.69	20240124	10000	-48.80	20240710	2685	90.69	20231110	4.47	N	017510	500	76 억		361999	N	N	0	N	00	N
160	20241104	100257	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	90	2	1.80	234854515	46728	21.35	5080	5090	4940	6500	3500	5000	5026.32	2.37	0	10021	5366	5182	5046	4862	4726	5115	4795	76	1500	500	3200	10	1	15246000	776	59.19	1.04	12	0.31	86.00	4917.00	10000	20240710	-49.10	2575	20231031	97.67	10000	-49.10	20240710	2685	89.57	20240124	10000	-49.10	20240710	2685	89.57	20231110	4.47	N	017510	500	76 억		361999	N	N	0	N	00	N
161	20241104	090258	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	50	2	1.00	11176470	2211	1.01	5080	5080	5020	6500	3500	5000	5074.98	2.37	0	-107	5366	5182	5046	4862	4726	5115	4795	76	1500	500	3200	10	1	15246000	770	58.72	1.03	12	0.01	86.00	4917.00	10000	20240710	-49.50	2575	20231031	96.12	10000	-49.50	20240710	2685	88.08	20240124	10000	-49.50	20240710	2685	88.08	20231110	4.47	N	017510	500	76 억		361999	N	N	0	N	00	N
162	20241101	160251	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	-90	5	-1.77	1078225015	215062	99.35	5010	5230	4910	6610	3570	5090	5013.55	2.41	0	-5789	5250	5170	5050	4970	4850	5210	5010	76	1520	500	3250	10	1	15246000	762	58.14	1.02	12	1.41	86.00	4917.00	10000	20240710	-50.00	2575	20231031	94.17	10000	-50.00	20240710	2685	86.22	20240124	10000	-50.00	20240710	2575	94.17	20231101	4.38	N	017510	500	76 억		367118	N	N	0	N	00	N
163	20241101	150258	57	100.00	KOSDAQ		금속	N	N	N	N		N	4985	-105	5	-2.06	990205865	197413	91.20	5010	5230	4910	6610	3570	5090	5015.91	2.41	0	-11341	5250	5170	5050	4970	4850	5210	5010	76	1520	500	3250	5	1	15246000	760	57.97	1.01	12	1.29	86.00	4917.00	10000	20240710	-50.15	2575	20231031	93.59	10000	-50.15	20240710	2685	85.66	20240124	10000	-50.15	20240710	2575	93.59	20231101	4.38	N	017510	500	76 억		367118	N	N	0	N	00	N
164	20241101	140251	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	-90	5	-1.77	900209790	179382	82.87	5010	5230	4910	6610	3570	5090	5018.39	2.41	0	-19024	5250	5170	5050	4970	4850	5210	5010	76	1520	500	3250	10	1	15246000	762	58.14	1.02	12	1.18	86.00	4917.00	10000	20240710	-50.00	2575	20231031	94.17	10000	-50.00	20240710	2685	86.22	20240124	10000	-50.00	20240710	2575	94.17	20231101	4.38	N	017510	500	76 억		367118	N	N	0	N	00	N
165	20241101	130316	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	-30	5	-0.59	813147080	162069	74.87	5010	5230	4910	6610	3570	5090	5017.29	2.41	0	-22078	5250	5170	5050	4970	4850	5210	5010	76	1520	500	3250	10	1	15246000	771	58.84	1.03	12	1.06	86.00	4917.00	10000	20240710	-49.40	2575	20231031	96.50	10000	-49.40	20240710	2685	88.45	20240124	10000	-49.40	20240710	2575	96.50	20231101	4.38	N	017510	500	76 억		367118	N	N	0	N	00	N
166	20241101	120317	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	-10	5	-0.20	692420190	138214	63.85	5010	5230	4910	6610	3570	5090	5009.77	2.41	0	-36344	5250	5170	5050	4970	4850	5210	5010	76	1520	500	3250	10	1	15246000	774	59.07	1.03	12	0.91	86.00	4917.00	10000	20240710	-49.20	2575	20231031	97.28	10000	-49.20	20240710	2685	89.20	20240124	10000	-49.20	20240710	2575	97.28	20231101	4.38	N	017510	500	76 억		367118	N	N	0	N	00	N
167	20241101	110315	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	-60	5	-1.18	520044530	104079	48.08	5010	5230	4910	6610	3570	5090	4996.63	2.41	0	-42585	5250	5170	5050	4970	4850	5210	5010	76	1520	500	3250	10	1	15246000	767	58.49	1.02	12	0.68	86.00	4917.00	10000	20240710	-49.70	2575	20231031	95.34	10000	-49.70	20240710	2685	87.34	20240124	10000	-49.70	20240710	2575	95.34	20231101	4.38	N	017510	500	76 억		367118	N	N	0	N	00	N
168	20241101	100316	57	100.00	KOSDAQ		금속	N	N	N	N		N	4940	-150	5	-2.95	282264315	57049	26.35	5010	5010	4910	6610	3570	5090	4947.75	2.41	0	-40072	5250	5170	5050	4970	4850	5210	5010	76	1520	500	3250	5	1	15246000	753	57.44	1.00	12	0.37	86.00	4917.00	10000	20240710	-50.60	2575	20231031	91.84	10000	-50.60	20240710	2685	83.99	20240124	10000	-50.60	20240710	2575	91.84	20231101	4.38	N	017510	500	76 억		367118	N	N	0	N	00	N
169	20241101	090315	57	100.00	KOSDAQ		금속	N	N	N	N		N	4950	-140	5	-2.75	39305720	7900	3.65	5010	5010	4940	6610	3570	5090	4975.39	2.41	0	-5961	5250	5170	5050	4970	4850	5210	5010	76	1520	500	3250	5	1	15246000	755	57.56	1.01	12	0.05	86.00	4917.00	10000	20240710	-50.50	2575	20231031	92.23	10000	-50.50	20240710	2685	84.36	20240124	10000	-50.50	20240710	2575	92.23	20231101	4.38	N	017510	500	76 억		367118	N	N	0	N	00	N