KissMeData/038010/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	160501	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6200	-250	5	-3.88	481714290	77314	318.02	6420	6490	6150	8380	4520	6450	6230.25	1.03	0	-4105	6623	6536	6493	6406	6363	6515	6385	45	1930	500	4640	10	1	9000000	558	2.16	0.48	12	0.86	2876.00	12870.00	9920	20240621	-37.50	6150	20241129	0.81	9920	-37.50	20240621	6150	0.81	20241129	9920	-37.50	20240621	6150	0.81	20241129	2.46	N	038010	500	45 억		92809	N	N	0	N	00	N
3	20241129	150510	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6190	-260	5	-4.03	464266210	74493	306.42	6420	6490	6150	8380	4520	6450	6231.79	1.03	0	-4056	6623	6536	6493	6406	6363	6515	6385	45	1930	500	4640	10	1	9000000	557	2.15	0.48	12	0.83	2876.00	12870.00	9920	20240621	-37.60	6150	20241129	0.65	9920	-37.60	20240621	6150	0.65	20241129	9920	-37.60	20240621	6150	0.65	20241129	2.46	N	038010	500	45 억		92809	N	N	0	N	00	N
4	20241129	140509	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6260	-190	5	-2.95	409856280	65732	270.38	6420	6490	6150	8380	4520	6450	6234.64	1.03	0	-3989	6623	6536	6493	6406	6363	6515	6385	45	1930	500	4640	10	1	9000000	563	2.18	0.49	12	0.73	2876.00	12870.00	9920	20240621	-36.90	6150	20241129	1.79	9920	-36.90	20240621	6150	1.79	20241129	9920	-36.90	20240621	6150	1.79	20241129	2.46	N	038010	500	45 억		92809	N	N	0	N	00	N
5	20241129	130509	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6260	-190	5	-2.95	387438620	62132	255.57	6420	6490	6150	8380	4520	6450	6235.08	1.03	0	-4367	6623	6536	6493	6406	6363	6515	6385	45	1930	500	4640	10	1	9000000	563	2.18	0.49	12	0.69	2876.00	12870.00	9920	20240621	-36.90	6150	20241129	1.79	9920	-36.90	20240621	6150	1.79	20241129	9920	-36.90	20240621	6150	1.79	20241129	2.46	N	038010	500	45 억		92809	N	N	0	N	00	N
6	20241129	120511	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6240	-210	5	-3.26	383777790	61547	253.17	6420	6490	6150	8380	4520	6450	6234.86	1.03	0	-4125	6623	6536	6493	6406	6363	6515	6385	45	1930	500	4640	10	1	9000000	562	2.17	0.48	12	0.68	2876.00	12870.00	9920	20240621	-37.10	6150	20241129	1.46	9920	-37.10	20240621	6150	1.46	20241129	9920	-37.10	20240621	6150	1.46	20241129	2.46	N	038010	500	45 억		92809	N	N	0	N	00	N
7	20241129	110511	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6200	-250	5	-3.88	351466470	56344	231.76	6420	6490	6150	8380	4520	6450	6237.15	1.03	0	-2877	6623	6536	6493	6406	6363	6515	6385	45	1930	500	4640	10	1	9000000	558	2.16	0.48	12	0.63	2876.00	12870.00	9920	20240621	-37.50	6150	20241129	0.81	9920	-37.50	20240621	6150	0.81	20241129	9920	-37.50	20240621	6150	0.81	20241129	2.46	N	038010	500	45 억		92809	N	N	0	N	00	N
8	20241129	100509	57	100.00	KOSDAQ		금속	N	N	N	N		N	6250	-200	5	-3.10	145793220	23140	95.18	6420	6490	6210	8380	4520	6450	6299.25	1.03	0	-7992	6623	6536	6493	6406	6363	6515	6385	45	1930	500	4640	10	1	9000000	563	2.17	0.49	12	0.26	2876.00	12870.00	9920	20240621	-37.00	6160	20240806	1.46	9920	-37.00	20240621	6160	1.46	20240806	9920	-37.00	20240621	6160	1.46	20240806	2.46	N	038010	500	45 억		92809	N	N	0	N	00	N
9	20241129	090509	57	100.00	KOSDAQ		금속	N	N	N	N		N	6480	30	2	0.47	5257650	817	3.36	6420	6490	6420	8380	4520	6450	6430.86	1.03	0	-140	6623	6536	6493	6406	6363	6515	6385	45	1930	500	4640	10	1	9000000	583	2.25	0.50	12	0.01	2876.00	12870.00	9920	20240621	-34.68	6160	20240806	5.19	9920	-34.68	20240621	6160	5.19	20240806	9920	-34.68	20240621	6160	5.19	20240806	2.46	N	038010	500	45 억		92809	N	N	0	N	00	N
10	20241128	160505	57	100.00	KOSDAQ		금속	N	N	N	N		N	6450	-60	5	-0.92	154004080	23749	99.90	6560	6580	6450	8460	4560	6510	6484.68	1.02	0	867	6723	6616	6563	6456	6403	6590	6430	45	1950	500	4680	10	1	9000000	581	2.24	0.50	12	0.26	2876.00	12870.00	9920	20240621	-34.98	6160	20240806	4.71	9920	-34.98	20240621	6160	4.71	20240806	9920	-34.98	20240621	6160	4.71	20240806	2.47	N	038010	500	45 억		91943	N	N	0	N	00	N
11	20241128	150513	57	100.00	KOSDAQ		금속	N	N	N	N		N	6480	-30	5	-0.46	141312160	21782	91.62	6560	6580	6450	8460	4560	6510	6487.57	1.02	0	1192	6723	6616	6563	6456	6403	6590	6430	45	1950	500	4680	10	1	9000000	583	2.25	0.50	12	0.24	2876.00	12870.00	9920	20240621	-34.68	6160	20240806	5.19	9920	-34.68	20240621	6160	5.19	20240806	9920	-34.68	20240621	6160	5.19	20240806	2.47	N	038010	500	45 억		91943	N	N	0	N	00	N
12	20241128	140513	57	100.00	KOSDAQ		금속	N	N	N	N		N	6500	-10	5	-0.15	133563150	20588	86.60	6560	6580	6450	8460	4560	6510	6487.43	1.02	0	1211	6723	6616	6563	6456	6403	6590	6430	45	1950	500	4680	10	1	9000000	585	2.26	0.51	12	0.23	2876.00	12870.00	9920	20240621	-34.48	6160	20240806	5.52	9920	-34.48	20240621	6160	5.52	20240806	9920	-34.48	20240621	6160	5.52	20240806	2.47	N	038010	500	45 억		91943	N	N	0	N	00	N
13	20241128	130510	57	100.00	KOSDAQ		금속	N	N	N	N		N	6510	0	3	0.00	77709180	11972	50.36	6560	6580	6460	8460	4560	6510	6490.91	1.02	0	805	6723	6616	6563	6456	6403	6590	6430	45	1950	500	4680	10	1	9000000	586	2.26	0.51	12	0.13	2876.00	12870.00	9920	20240621	-34.38	6160	20240806	5.68	9920	-34.38	20240621	6160	5.68	20240806	9920	-34.38	20240621	6160	5.68	20240806	2.47	N	038010	500	45 억		91943	N	N	0	N	00	N
14	20241128	120514	57	100.00	KOSDAQ		금속	N	N	N	N		N	6520	10	2	0.15	76146430	11732	49.35	6560	6580	6460	8460	4560	6510	6490.49	1.02	0	805	6723	6616	6563	6456	6403	6590	6430	45	1950	500	4680	10	1	9000000	587	2.27	0.51	12	0.13	2876.00	12870.00	9920	20240621	-34.27	6160	20240806	5.84	9920	-34.27	20240621	6160	5.84	20240806	9920	-34.27	20240621	6160	5.84	20240806	2.47	N	038010	500	45 억		91943	N	N	0	N	00	N
15	20241128	110515	57	100.00	KOSDAQ		금속	N	N	N	N		N	6490	-20	5	-0.31	33710920	5191	21.84	6560	6580	6460	8460	4560	6510	6494.11	1.02	0	414	6723	6616	6563	6456	6403	6590	6430	45	1950	500	4680	10	1	9000000	584	2.26	0.50	12	0.06	2876.00	12870.00	9920	20240621	-34.58	6160	20240806	5.36	9920	-34.58	20240621	6160	5.36	20240806	9920	-34.58	20240621	6160	5.36	20240806	2.47	N	038010	500	45 억		91943	N	N	0	N	00	N
16	20241128	100512	57	100.00	KOSDAQ		금속	N	N	N	N		N	6520	10	2	0.15	8052730	1234	5.19	6560	6580	6500	8460	4560	6510	6525.71	1.02	0	-183	6723	6616	6563	6456	6403	6590	6430	45	1950	500	4680	10	1	9000000	587	2.27	0.51	12	0.01	2876.00	12870.00	9920	20240621	-34.27	6160	20240806	5.84	9920	-34.27	20240621	6160	5.84	20240806	9920	-34.27	20240621	6160	5.84	20240806	2.47	N	038010	500	45 억		91943	N	N	0	N	00	N
17	20241128	090510	57	100.00	KOSDAQ		금속	N	N	N	N		N	6570	60	2	0.92	544420	83	0.35	6560	6570	6530	8460	4560	6510	6559.28	1.02	0	-7	6723	6616	6563	6456	6403	6590	6430	45	1950	500	4680	10	1	9000000	591	2.28	0.51	12	0.00	2876.00	12870.00	9920	20240621	-33.77	6160	20240806	6.66	9920	-33.77	20240621	6160	6.66	20240806	9920	-33.77	20240621	6160	6.66	20240806	2.47	N	038010	500	45 억		91943	N	N	0	N	00	N
18	20241127	160459	57	100.00	KOSDAQ		금속	N	N	N	N		N	6510	-110	5	-1.66	154993440	23634	96.68	6620	6670	6510	8600	4640	6620	6558.96	1.05	0	-2953	6806	6712	6646	6552	6486	6680	6520	45	1980	500	4760	10	1	9000000	586	2.26	0.51	12	0.26	2876.00	12870.00	10050	20231120	-35.22	6160	20240806	5.68	9920	-34.38	20240621	6160	5.68	20240806	9920	-34.38	20240621	6160	5.68	20240806	2.47	N	038010	500	45 억		94410	N	N	0	N	00	N
19	20241127	150507	57	100.00	KOSDAQ		금속	N	N	N	N		N	6600	-20	5	-0.30	141306580	21532	88.08	6620	6670	6520	8600	4640	6620	6562.62	1.05	0	-2952	6806	6712	6646	6552	6486	6680	6520	45	1980	500	4760	10	1	9000000	594	2.29	0.51	12	0.24	2876.00	12870.00	10050	20231120	-34.33	6160	20240806	7.14	9920	-33.47	20240621	6160	7.14	20240806	9920	-33.47	20240621	6160	7.14	20240806	2.47	N	038010	500	45 억		94410	N	N	0	N	00	N
20	20241127	140507	57	100.00	KOSDAQ		금속	N	N	N	N		N	6580	-40	5	-0.60	109528400	16693	68.29	6620	6670	6520	8600	4640	6620	6561.32	1.05	0	-2835	6806	6712	6646	6552	6486	6680	6520	45	1980	500	4760	10	1	9000000	592	2.29	0.51	12	0.19	2876.00	12870.00	10050	20231120	-34.53	6160	20240806	6.82	9920	-33.67	20240621	6160	6.82	20240806	9920	-33.67	20240621	6160	6.82	20240806	2.47	N	038010	500	45 억		94410	N	N	0	N	00	N
21	20241127	130504	57	100.00	KOSDAQ		금속	N	N	N	N		N	6610	-10	5	-0.15	89818030	13701	56.05	6620	6670	6520	8600	4640	6620	6555.55	1.05	0	-1359	6806	6712	6646	6552	6486	6680	6520	45	1980	500	4760	10	1	9000000	595	2.30	0.51	12	0.15	2876.00	12870.00	10050	20231120	-34.23	6160	20240806	7.31	9920	-33.37	20240621	6160	7.31	20240806	9920	-33.37	20240621	6160	7.31	20240806	2.47	N	038010	500	45 억		94410	N	N	0	N	00	N
22	20241127	120508	57	100.00	KOSDAQ		금속	N	N	N	N		N	6540	-80	5	-1.21	76651760	11691	47.82	6620	6670	6530	8600	4640	6620	6556.44	1.05	0	-1099	6806	6712	6646	6552	6486	6680	6520	45	1980	500	4760	10	1	9000000	589	2.27	0.51	12	0.13	2876.00	12870.00	10050	20231120	-34.93	6160	20240806	6.17	9920	-34.07	20240621	6160	6.17	20240806	9920	-34.07	20240621	6160	6.17	20240806	2.47	N	038010	500	45 억		94410	N	N	0	N	00	N
23	20241127	110508	57	100.00	KOSDAQ		금속	N	N	N	N		N	6560	-60	5	-0.91	46955140	7148	29.24	6620	6670	6540	8600	4640	6620	6568.95	1.05	0	-421	6806	6712	6646	6552	6486	6680	6520	45	1980	500	4760	10	1	9000000	590	2.28	0.51	12	0.08	2876.00	12870.00	10050	20231120	-34.73	6160	20240806	6.49	9920	-33.87	20240621	6160	6.49	20240806	9920	-33.87	20240621	6160	6.49	20240806	2.47	N	038010	500	45 억		94410	N	N	0	N	00	N
24	20241127	100507	57	100.00	KOSDAQ		금속	N	N	N	N		N	6560	-60	5	-0.91	12553540	1902	7.78	6620	6670	6560	8600	4640	6620	6600.12	1.05	0	-5	6806	6712	6646	6552	6486	6680	6520	45	1980	500	4760	10	1	9000000	590	2.28	0.51	12	0.02	2876.00	12870.00	10050	20231120	-34.73	6160	20240806	6.49	9920	-33.87	20240621	6160	6.49	20240806	9920	-33.87	20240621	6160	6.49	20240806	2.47	N	038010	500	45 억		94410	N	N	0	N	00	N
25	20241127	090504	57	100.00	KOSDAQ		금속	N	N	N	N		N	6660	40	2	0.60	721900	109	0.45	6620	6660	6610	8600	4640	6620	6623.11	1.05	0	0	6806	6712	6646	6552	6486	6680	6520	45	1980	500	4760	10	1	9000000	599	2.32	0.52	12	0.00	2876.00	12870.00	10050	20231120	-33.73	6160	20240806	8.12	9920	-32.86	20240621	6160	8.12	20240806	9920	-32.86	20240621	6160	8.12	20240806	2.47	N	038010	500	45 억		94410	N	N	0	N	00	N
26	20241126	160503	57	100.00	KOSDAQ		금속	N	N	N	N		N	6620	-60	5	-0.90	162191660	24419	91.25	6700	6740	6580	8680	4680	6680	6642.06	1.04	0	483	6806	6742	6666	6602	6526	6775	6635	45	2000	500	4800	10	1	9000000	596	2.30	0.51	12	0.27	2876.00	12870.00	10050	20231120	-34.13	6160	20240806	7.47	9920	-33.27	20240621	6160	7.47	20240806	9920	-33.27	20240621	6160	7.47	20240806	2.61	N	038010	500	45 억		93928	N	N	0	N	00	N
27	20241126	150504	57	100.00	KOSDAQ		금속	N	N	N	N		N	6650	-30	5	-0.45	160033120	24093	90.03	6700	6740	6580	8680	4680	6680	6642.31	1.04	0	436	6806	6742	6666	6602	6526	6775	6635	45	2000	500	4800	10	1	9000000	599	2.31	0.52	12	0.27	2876.00	12870.00	10050	20231120	-33.83	6160	20240806	7.95	9920	-32.96	20240621	6160	7.95	20240806	9920	-32.96	20240621	6160	7.95	20240806	2.61	N	038010	500	45 억		93928	N	N	0	N	00	N
28	20241126	140504	57	100.00	KOSDAQ		금속	N	N	N	N		N	6590	-90	5	-1.35	151269380	22768	85.08	6700	6740	6580	8680	4680	6680	6643.95	1.04	0	78	6806	6742	6666	6602	6526	6775	6635	45	2000	500	4800	10	1	9000000	593	2.29	0.51	12	0.25	2876.00	12870.00	10050	20231120	-34.43	6160	20240806	6.98	9920	-33.57	20240621	6160	6.98	20240806	9920	-33.57	20240621	6160	6.98	20240806	2.61	N	038010	500	45 억		93928	N	N	0	N	00	N
29	20241126	130502	57	100.00	KOSDAQ		금속	N	N	N	N		N	6640	-40	5	-0.60	132992650	20000	74.74	6700	6740	6580	8680	4680	6680	6649.63	1.04	0	-1763	6806	6742	6666	6602	6526	6775	6635	45	2000	500	4800	10	1	9000000	598	2.31	0.52	12	0.22	2876.00	12870.00	10050	20231120	-33.93	6160	20240806	7.79	9920	-33.06	20240621	6160	7.79	20240806	9920	-33.06	20240621	6160	7.79	20240806	2.61	N	038010	500	45 억		93928	N	N	0	N	00	N
30	20241126	120506	57	100.00	KOSDAQ		금속	N	N	N	N		N	6650	-30	5	-0.45	108506110	16304	60.93	6700	6740	6600	8680	4680	6680	6655.18	1.04	0	-1754	6806	6742	6666	6602	6526	6775	6635	45	2000	500	4800	10	1	9000000	599	2.31	0.52	12	0.18	2876.00	12870.00	10050	20231120	-33.83	6160	20240806	7.95	9920	-32.96	20240621	6160	7.95	20240806	9920	-32.96	20240621	6160	7.95	20240806	2.61	N	038010	500	45 억		93928	N	N	0	N	00	N
31	20241126	110510	57	100.00	KOSDAQ		금속	N	N	N	N		N	6690	10	2	0.15	95728700	14383	53.75	6700	6740	6600	8680	4680	6680	6655.68	1.04	0	-1780	6806	6742	6666	6602	6526	6775	6635	45	2000	500	4800	10	1	9000000	602	2.33	0.52	12	0.16	2876.00	12870.00	10050	20231120	-33.43	6160	20240806	8.60	9920	-32.56	20240621	6160	8.60	20240806	9920	-32.56	20240621	6160	8.60	20240806	2.61	N	038010	500	45 억		93928	N	N	0	N	00	N
32	20241126	100509	57	100.00	KOSDAQ		금속	N	N	N	N		N	6670	-10	5	-0.15	54015360	8109	30.30	6700	6740	6630	8680	4680	6680	6661.16	1.04	0	454	6806	6742	6666	6602	6526	6775	6635	45	2000	500	4800	10	1	9000000	600	2.32	0.52	12	0.09	2876.00	12870.00	10050	20231120	-33.63	6160	20240806	8.28	9920	-32.76	20240621	6160	8.28	20240806	9920	-32.76	20240621	6160	8.28	20240806	2.61	N	038010	500	45 억		93928	N	N	0	N	00	N
33	20241126	090504	57	100.00	KOSDAQ		금속	N	N	N	N		N	6630	-50	5	-0.75	19987510	3002	11.22	6700	6700	6630	8680	4680	6680	6658.06	1.04	0	1101	6806	6742	6666	6602	6526	6775	6635	45	2000	500	4800	10	1	9000000	597	2.31	0.52	12	0.03	2876.00	12870.00	10050	20231120	-34.03	6160	20240806	7.63	9920	-33.17	20240621	6160	7.63	20240806	9920	-33.17	20240621	6160	7.63	20240806	2.61	N	038010	500	45 억		93928	N	N	0	N	00	N
34	20241125	160455	57	100.00	KOSDAQ		금속	N	N	N	N		N	6680	90	2	1.37	178431380	26685	60.62	6590	6730	6590	8560	4620	6590	6686.59	1.07	0	-2150	6903	6746	6583	6426	6263	6825	6505	45	1970	500	4740	10	1	9000000	601	2.32	0.52	12	0.30	2876.00	12870.00	10050	20231120	-33.53	6160	20240806	8.44	9920	-32.66	20240621	6160	8.44	20240806	9920	-32.66	20240621	6160	8.44	20240806	2.60	N	038010	500	45 억		95921	N	N	0	N	00	N
35	20241125	150502	57	100.00	KOSDAQ		금속	N	N	N	N		N	6720	130	2	1.97	161990740	24224	55.03	6590	6730	6590	8560	4620	6590	6687.20	1.07	0	-1916	6903	6746	6583	6426	6263	6825	6505	45	1970	500	4740	10	1	9000000	605	2.34	0.52	12	0.27	2876.00	12870.00	10050	20231120	-33.13	6160	20240806	9.09	9920	-32.26	20240621	6160	9.09	20240806	9920	-32.26	20240621	6160	9.09	20240806	2.60	N	038010	500	45 억		95921	N	N	0	N	00	N
36	20241125	140502	57	100.00	KOSDAQ		금속	N	N	N	N		N	6710	120	2	1.82	145592420	21775	49.47	6590	6730	6590	8560	4620	6590	6686.22	1.07	0	-1788	6903	6746	6583	6426	6263	6825	6505	45	1970	500	4740	10	1	9000000	604	2.33	0.52	12	0.24	2876.00	12870.00	10050	20231120	-33.23	6160	20240806	8.93	9920	-32.36	20240621	6160	8.93	20240806	9920	-32.36	20240621	6160	8.93	20240806	2.60	N	038010	500	45 억		95921	N	N	0	N	00	N
37	20241125	130458	57	100.00	KOSDAQ		금속	N	N	N	N		N	6640	50	2	0.76	124387170	18608	42.27	6590	6730	6590	8560	4620	6590	6684.61	1.07	0	-1927	6903	6746	6583	6426	6263	6825	6505	45	1970	500	4740	10	1	9000000	598	2.31	0.52	12	0.21	2876.00	12870.00	10050	20231120	-33.93	6160	20240806	7.79	9920	-33.06	20240621	6160	7.79	20240806	9920	-33.06	20240621	6160	7.79	20240806	2.60	N	038010	500	45 억		95921	N	N	0	N	00	N
38	20241125	120503	57	100.00	KOSDAQ		금속	N	N	N	N		N	6700	110	2	1.67	111334770	16648	37.82	6590	6730	6590	8560	4620	6590	6687.58	1.07	0	-645	6903	6746	6583	6426	6263	6825	6505	45	1970	500	4740	10	1	9000000	603	2.33	0.52	12	0.18	2876.00	12870.00	10050	20231120	-33.33	6160	20240806	8.77	9920	-32.46	20240621	6160	8.77	20240806	9920	-32.46	20240621	6160	8.77	20240806	2.60	N	038010	500	45 억		95921	N	N	0	N	00	N
39	20241125	110500	57	100.00	KOSDAQ		금속	N	N	N	N		N	6680	90	2	1.37	106759130	15964	36.27	6590	6730	6590	8560	4620	6590	6687.49	1.07	0	-488	6903	6746	6583	6426	6263	6825	6505	45	1970	500	4740	10	1	9000000	601	2.32	0.52	12	0.18	2876.00	12870.00	10050	20231120	-33.53	6160	20240806	8.44	9920	-32.66	20240621	6160	8.44	20240806	9920	-32.66	20240621	6160	8.44	20240806	2.60	N	038010	500	45 억		95921	N	N	0	N	00	N
40	20241125	100454	57	100.00	KOSDAQ		금속	N	N	N	N		N	6720	130	2	1.97	80130760	11999	27.26	6590	6730	6590	8560	4620	6590	6678.12	1.07	0	-163	6903	6746	6583	6426	6263	6825	6505	45	1970	500	4740	10	1	9000000	605	2.34	0.52	12	0.13	2876.00	12870.00	10050	20231120	-33.13	6160	20240806	9.09	9920	-32.26	20240621	6160	9.09	20240806	9920	-32.26	20240621	6160	9.09	20240806	2.60	N	038010	500	45 억		95921	N	N	0	N	00	N
41	20241125	090456	57	100.00	KOSDAQ		금속	N	N	N	N		N	6620	30	2	0.46	10626900	1610	3.66	6590	6620	6590	8560	4620	6590	6600.56	1.07	0	121	6903	6746	6583	6426	6263	6825	6505	45	1970	500	4740	10	1	9000000	596	2.30	0.51	12	0.02	2876.00	12870.00	10050	20231120	-34.13	6160	20240806	7.47	9920	-33.27	20240621	6160	7.47	20240806	9920	-33.27	20240621	6160	7.47	20240806	2.60	N	038010	500	45 억		95921	N	N	0	N	00	N
42	20241122	160434	57	100.00	KOSDAQ		금속	N	N	N	N		N	6590	20	2	0.30	286347920	43703	96.69	6420	6740	6420	8540	4600	6570	6552.13	1.04	0	-448	6863	6716	6623	6476	6383	6670	6430	45	1970	500	4730	10	1	9000000	593	2.29	0.51	12	0.49	2876.00	12870.00	10050	20231120	-34.43	6160	20240806	6.98	9920	-33.57	20240621	6160	6.98	20240806	9920	-33.57	20240621	6160	6.98	20240806	2.60	N	038010	500	45 억		93595	N	N	0	N	00	N
43	20241122	150436	57	100.00	KOSDAQ		금속	N	N	N	N		N	6560	-10	5	-0.15	258334650	39428	87.23	6420	6740	6420	8540	4600	6570	6552.06	1.04	0	-369	6863	6716	6623	6476	6383	6670	6430	45	1970	500	4730	10	1	9000000	590	2.28	0.51	12	0.44	2876.00	12870.00	10050	20231120	-34.73	6160	20240806	6.49	9920	-33.87	20240621	6160	6.49	20240806	9920	-33.87	20240621	6160	6.49	20240806	2.60	N	038010	500	45 억		93595	N	N	0	N	00	N
44	20241122	140439	57	100.00	KOSDAQ		금속	N	N	N	N		N	6590	20	2	0.30	238991210	36476	80.70	6420	6740	6420	8540	4600	6570	6552.01	1.04	0	324	6863	6716	6623	6476	6383	6670	6430	45	1970	500	4730	10	1	9000000	593	2.29	0.51	12	0.41	2876.00	12870.00	10050	20231120	-34.43	6160	20240806	6.98	9920	-33.57	20240621	6160	6.98	20240806	9920	-33.57	20240621	6160	6.98	20240806	2.60	N	038010	500	45 억		93595	N	N	0	N	00	N
45	20241122	130438	57	100.00	KOSDAQ		금속	N	N	N	N		N	6540	-30	5	-0.46	228897990	34935	77.29	6420	6740	6420	8540	4600	6570	6552.11	1.04	0	823	6863	6716	6623	6476	6383	6670	6430	45	1970	500	4730	10	1	9000000	589	2.27	0.51	12	0.39	2876.00	12870.00	10050	20231120	-34.93	6160	20240806	6.17	9920	-34.07	20240621	6160	6.17	20240806	9920	-34.07	20240621	6160	6.17	20240806	2.60	N	038010	500	45 억		93595	N	N	0	N	00	N
46	20241122	120438	57	100.00	KOSDAQ		금속	N	N	N	N		N	6550	-20	5	-0.30	207499270	31679	70.08	6420	6740	6420	8540	4600	6570	6550.06	1.04	0	1862	6863	6716	6623	6476	6383	6670	6430	45	1970	500	4730	10	1	9000000	590	2.28	0.51	12	0.35	2876.00	12870.00	10050	20231120	-34.83	6160	20240806	6.33	9920	-33.97	20240621	6160	6.33	20240806	9920	-33.97	20240621	6160	6.33	20240806	2.60	N	038010	500	45 억		93595	N	N	0	N	00	N
47	20241122	110436	57	100.00	KOSDAQ		금속	N	N	N	N		N	6630	60	2	0.91	192256910	29359	64.95	6420	6740	6420	8540	4600	6570	6548.48	1.04	0	3397	6863	6716	6623	6476	6383	6670	6430	45	1970	500	4730	10	1	9000000	597	2.31	0.52	12	0.33	2876.00	12870.00	10050	20231120	-34.03	6160	20240806	7.63	9920	-33.17	20240621	6160	7.63	20240806	9920	-33.17	20240621	6160	7.63	20240806	2.60	N	038010	500	45 억		93595	N	N	0	N	00	N
48	20241122	100443	57	100.00	KOSDAQ		금속	N	N	N	N		N	6660	90	2	1.37	168708180	25806	57.09	6420	6740	6420	8540	4600	6570	6537.56	1.04	0	5459	6863	6716	6623	6476	6383	6670	6430	45	1970	500	4730	10	1	9000000	599	2.32	0.52	12	0.29	2876.00	12870.00	10050	20231120	-33.73	6160	20240806	8.12	9920	-32.86	20240621	6160	8.12	20240806	9920	-32.86	20240621	6160	8.12	20240806	2.60	N	038010	500	45 억		93595	N	N	0	N	00	N
49	20241122	090438	57	100.00	KOSDAQ		금속	N	N	N	N		N	6620	50	2	0.76	103245280	15961	35.31	6420	6620	6420	8540	4600	6570	6468.60	1.04	0	7330	6863	6716	6623	6476	6383	6670	6430	45	1970	500	4730	10	1	9000000	596	2.30	0.51	12	0.18	2876.00	12870.00	10050	20231120	-34.13	6160	20240806	7.47	9920	-33.27	20240621	6160	7.47	20240806	9920	-33.27	20240621	6160	7.47	20240806	2.60	N	038010	500	45 억		93595	N	N	0	N	00	N
50	20241121	160436	57	100.00	KOSDAQ		금속	N	N	N	N		N	6570	-160	5	-2.38	290840030	44093	278.84	6730	6770	6530	8740	4720	6730	6596.44	0.97	0	5992	6950	6840	6760	6650	6570	6800	6610	45	2010	500	4840	10	1	9000000	591	2.28	0.51	12	0.49	2876.00	12870.00	10050	20231120	-34.63	6160	20240806	6.66	9920	-33.77	20240621	6160	6.66	20240806	9920	-33.77	20240621	6160	6.66	20240806	2.60	N	038010	500	45 억		87612	N	N	0	N	00	N
51	20241121	150445	57	100.00	KOSDAQ		금속	N	N	N	N		N	6590	-140	5	-2.08	270984640	41071	259.73	6730	6770	6530	8740	4720	6730	6597.96	0.97	0	6527	6950	6840	6760	6650	6570	6800	6610	45	2010	500	4840	10	1	9000000	593	2.29	0.51	12	0.46	2876.00	12870.00	10050	20231120	-34.43	6160	20240806	6.98	9920	-33.57	20240621	6160	6.98	20240806	9920	-33.57	20240621	6160	6.98	20240806	2.60	N	038010	500	45 억		87612	N	N	0	N	00	N
52	20241121	140444	57	100.00	KOSDAQ		금속	N	N	N	N		N	6600	-130	5	-1.93	199077640	30177	190.84	6730	6770	6530	8740	4720	6730	6597.00	0.97	0	4947	6950	6840	6760	6650	6570	6800	6610	45	2010	500	4840	10	1	9000000	594	2.29	0.51	12	0.34	2876.00	12870.00	10050	20231120	-34.33	6160	20240806	7.14	9920	-33.47	20240621	6160	7.14	20240806	9920	-33.47	20240621	6160	7.14	20240806	2.60	N	038010	500	45 억		87612	N	N	0	N	00	N
53	20241121	130440	57	100.00	KOSDAQ		금속	N	N	N	N		N	6610	-120	5	-1.78	148120180	22429	141.84	6730	6770	6540	8740	4720	6730	6603.96	0.97	0	3862	6950	6840	6760	6650	6570	6800	6610	45	2010	500	4840	10	1	9000000	595	2.30	0.51	12	0.25	2876.00	12870.00	10050	20231120	-34.23	6160	20240806	7.31	9920	-33.37	20240621	6160	7.31	20240806	9920	-33.37	20240621	6160	7.31	20240806	2.60	N	038010	500	45 억		87612	N	N	0	N	00	N
54	20241121	120440	57	100.00	KOSDAQ		금속	N	N	N	N		N	6600	-130	5	-1.93	87308820	13157	83.20	6730	6770	6560	8740	4720	6730	6635.92	0.97	0	897	6950	6840	6760	6650	6570	6800	6610	45	2010	500	4840	10	1	9000000	594	2.29	0.51	12	0.15	2876.00	12870.00	10050	20231120	-34.33	6160	20240806	7.14	9920	-33.47	20240621	6160	7.14	20240806	9920	-33.47	20240621	6160	7.14	20240806	2.60	N	038010	500	45 억		87612	N	N	0	N	00	N
55	20241121	110439	57	100.00	KOSDAQ		금속	N	N	N	N		N	6640	-90	5	-1.34	69681960	10481	66.28	6730	6770	6590	8740	4720	6730	6648.41	0.97	0	955	6950	6840	6760	6650	6570	6800	6610	45	2010	500	4840	10	1	9000000	598	2.31	0.52	12	0.12	2876.00	12870.00	10050	20231120	-33.93	6160	20240806	7.79	9920	-33.06	20240621	6160	7.79	20240806	9920	-33.06	20240621	6160	7.79	20240806	2.60	N	038010	500	45 억		87612	N	N	0	N	00	N
56	20241121	100444	57	100.00	KOSDAQ		금속	N	N	N	N		N	6640	-90	5	-1.34	41903570	6283	39.73	6730	6770	6590	8740	4720	6730	6669.36	0.97	0	-147	6950	6840	6760	6650	6570	6800	6610	45	2010	500	4840	10	1	9000000	598	2.31	0.52	12	0.07	2876.00	12870.00	10050	20231120	-33.93	6160	20240806	7.79	9920	-33.06	20240621	6160	7.79	20240806	9920	-33.06	20240621	6160	7.79	20240806	2.60	N	038010	500	45 억		87612	N	N	0	N	00	N
57	20241121	090441	57	100.00	KOSDAQ		금속	N	N	N	N		N	6700	-30	5	-0.45	11856530	1763	11.15	6730	6740	6700	8740	4720	6730	6725.20	0.97	0	-35	6950	6840	6760	6650	6570	6800	6610	45	2010	500	4840	10	1	9000000	603	2.33	0.52	12	0.02	2876.00	12870.00	10050	20231120	-33.33	6160	20240806	8.77	9920	-32.46	20240621	6160	8.77	20240806	9920	-32.46	20240621	6160	8.77	20240806	2.60	N	038010	500	45 억		87612	N	N	0	N	00	N
58	20241120	160438	57	100.00	KOSDAQ		금속	N	N	N	N		N	6730	-90	5	-1.32	104752910	15567	76.59	6870	6870	6680	8860	4780	6820	6729.16	1.00	0	-2454	6980	6900	6810	6730	6640	6940	6770	45	2040	500	4910	10	1	9000000	606	2.34	0.52	12	0.17	2876.00	12870.00	10050	20231120	-33.03	6160	20240806	9.25	9920	-32.16	20240621	6160	9.25	20240806	10050	-33.03	20231120	6160	9.25	20240806	2.68	N	038010	500	45 억		90067	N	N	0	N	00	N
59	20241120	150446	57	100.00	KOSDAQ		금속	N	N	N	N		N	6730	-90	5	-1.32	79524780	11805	58.08	6870	6870	6700	8860	4780	6820	6736.53	1.00	0	-2509	6980	6900	6810	6730	6640	6940	6770	45	2040	500	4910	10	1	9000000	606	2.34	0.52	12	0.13	2876.00	12870.00	10050	20231120	-33.03	6160	20240806	9.25	9920	-32.16	20240621	6160	9.25	20240806	10050	-33.03	20231120	6160	9.25	20240806	2.68	N	038010	500	45 억		90067	N	N	0	N	00	N
60	20241120	140445	57	100.00	KOSDAQ		금속	N	N	N	N		N	6760	-60	5	-0.88	71318450	10586	52.09	6870	6870	6700	8860	4780	6820	6737.05	1.00	0	-2444	6980	6900	6810	6730	6640	6940	6770	45	2040	500	4910	10	1	9000000	608	2.35	0.53	12	0.12	2876.00	12870.00	10050	20231120	-32.74	6160	20240806	9.74	9920	-31.85	20240621	6160	9.74	20240806	10050	-32.74	20231120	6160	9.74	20240806	2.68	N	038010	500	45 억		90067	N	N	0	N	00	N
61	20241120	130446	57	100.00	KOSDAQ		금속	N	N	N	N		N	6780	-40	5	-0.59	68383010	10151	49.95	6870	6870	6700	8860	4780	6820	6736.58	1.00	0	-2145	6980	6900	6810	6730	6640	6940	6770	45	2040	500	4910	10	1	9000000	610	2.36	0.53	12	0.11	2876.00	12870.00	10050	20231120	-32.54	6160	20240806	10.06	9920	-31.65	20240621	6160	10.06	20240806	10050	-32.54	20231120	6160	10.06	20240806	2.68	N	038010	500	45 억		90067	N	N	0	N	00	N
62	20241120	120446	57	100.00	KOSDAQ		금속	N	N	N	N		N	6780	-40	5	-0.59	57570750	8541	42.02	6870	6870	6700	8860	4780	6820	6740.52	1.00	0	-1989	6980	6900	6810	6730	6640	6940	6770	45	2040	500	4910	10	1	9000000	610	2.36	0.53	12	0.09	2876.00	12870.00	10050	20231120	-32.54	6160	20240806	10.06	9920	-31.65	20240621	6160	10.06	20240806	10050	-32.54	20231120	6160	10.06	20240806	2.68	N	038010	500	45 억		90067	N	N	0	N	00	N
63	20241120	110445	57	100.00	KOSDAQ		금속	N	N	N	N		N	6800	-20	5	-0.29	51570790	7651	37.65	6870	6870	6700	8860	4780	6820	6740.40	1.00	0	-1867	6980	6900	6810	6730	6640	6940	6770	45	2040	500	4910	10	1	9000000	612	2.36	0.53	12	0.09	2876.00	12870.00	10050	20231120	-32.34	6160	20240806	10.39	9920	-31.45	20240621	6160	10.39	20240806	10050	-32.34	20231120	6160	10.39	20240806	2.68	N	038010	500	45 억		90067	N	N	0	N	00	N
64	20241120	100444	57	100.00	KOSDAQ		금속	N	N	N	N		N	6740	-80	5	-1.17	29736290	4402	21.66	6870	6870	6700	8860	4780	6820	6755.18	1.00	0	-1902	6980	6900	6810	6730	6640	6940	6770	45	2040	500	4910	10	1	9000000	607	2.34	0.52	12	0.05	2876.00	12870.00	10050	20231120	-32.94	6160	20240806	9.42	9920	-32.06	20240621	6160	9.42	20240806	10050	-32.94	20231120	6160	9.42	20240806	2.68	N	038010	500	45 억		90067	N	N	0	N	00	N
65	20241120	090444	57	100.00	KOSDAQ		금속	N	N	N	N		N	6820	0	3	0.00	6133220	897	4.41	6870	6870	6820	8860	4780	6820	6837.48	1.00	0	-360	6980	6900	6810	6730	6640	6940	6770	45	2040	500	4910	10	1	9000000	614	2.37	0.53	12	0.01	2876.00	12870.00	10050	20231120	-32.14	6160	20240806	10.71	9920	-31.25	20240621	6160	10.71	20240806	10050	-32.14	20231120	6160	10.71	20240806	2.68	N	038010	500	45 억		90067	N	N	0	N	00	N
66	20241119	160424	57	100.00	KOSDAQ		금속	N	N	N	N		N	6820	100	2	1.49	137133810	20088	80.03	6720	6890	6720	8730	4710	6720	6828.11	1.01	0	-815	6926	6822	6756	6652	6586	6805	6635	45	2010	500	4830	10	1	9000000	614	2.37	0.53	12	0.22	2876.00	12870.00	10050	20231120	-32.14	6160	20240806	10.71	9920	-31.25	20240621	6160	10.71	20240806	10050	-32.14	20231120	6160	10.71	20240806	2.70	N	038010	500	45 억		90883	N	N	0	N	00	N
67	20241119	150428	57	100.00	KOSDAQ		금속	N	N	N	N		N	6820	100	2	1.49	134695620	19729	78.60	6720	6890	6720	8730	4710	6720	6828.78	1.01	0	-754	6926	6822	6756	6652	6586	6805	6635	45	2010	500	4830	10	1	9000000	614	2.37	0.53	12	0.22	2876.00	12870.00	10050	20231120	-32.14	6160	20240806	10.71	9920	-31.25	20240621	6160	10.71	20240806	10050	-32.14	20231120	6160	10.71	20240806	2.70	N	038010	500	45 억		90883	N	N	0	N	00	N
68	20241119	140426	57	100.00	KOSDAQ		금속	N	N	N	N		N	6820	100	2	1.49	130454200	19106	76.11	6720	6890	6720	8730	4710	6720	6829.46	1.01	0	-596	6926	6822	6756	6652	6586	6805	6635	45	2010	500	4830	10	1	9000000	614	2.37	0.53	12	0.21	2876.00	12870.00	10050	20231120	-32.14	6160	20240806	10.71	9920	-31.25	20240621	6160	10.71	20240806	10050	-32.14	20231120	6160	10.71	20240806	2.70	N	038010	500	45 억		90883	N	N	0	N	00	N
69	20241119	130428	57	100.00	KOSDAQ		금속	N	N	N	N		N	6840	120	2	1.79	118338570	17330	69.04	6720	6890	6720	8730	4710	6720	6830.26	1.01	0	-720	6926	6822	6756	6652	6586	6805	6635	45	2010	500	4830	10	1	9000000	616	2.38	0.53	12	0.19	2876.00	12870.00	10050	20231120	-31.94	6160	20240806	11.04	9920	-31.05	20240621	6160	11.04	20240806	10050	-31.94	20231120	6160	11.04	20240806	2.70	N	038010	500	45 억		90883	N	N	0	N	00	N
70	20241119	120425	57	100.00	KOSDAQ		금속	N	N	N	N		N	6830	110	2	1.64	96365460	14119	56.25	6720	6890	6720	8730	4710	6720	6827.28	1.01	0	-490	6926	6822	6756	6652	6586	6805	6635	45	2010	500	4830	10	1	9000000	615	2.37	0.53	12	0.16	2876.00	12870.00	10050	20231120	-32.04	6160	20240806	10.88	9920	-31.15	20240621	6160	10.88	20240806	10050	-32.04	20231120	6160	10.88	20240806	2.70	N	038010	500	45 억		90883	N	N	0	N	00	N
71	20241119	110428	57	100.00	KOSDAQ		금속	N	N	N	N		N	6860	140	2	2.08	82360530	12072	48.09	6720	6890	6720	8730	4710	6720	6824.79	1.01	0	-128	6926	6822	6756	6652	6586	6805	6635	45	2010	500	4830	10	1	9000000	617	2.39	0.53	12	0.13	2876.00	12870.00	10050	20231120	-31.74	6160	20240806	11.36	9920	-30.85	20240621	6160	11.36	20240806	10050	-31.74	20231120	6160	11.36	20240806	2.70	N	038010	500	45 억		90883	N	N	0	N	00	N
72	20241119	100439	57	100.00	KOSDAQ		금속	N	N	N	N		N	6840	120	2	1.79	60699760	8915	35.52	6720	6870	6720	8730	4710	6720	6811.49	1.01	0	434	6926	6822	6756	6652	6586	6805	6635	45	2010	500	4830	10	1	9000000	616	2.38	0.53	12	0.10	2876.00	12870.00	10050	20231120	-31.94	6160	20240806	11.04	9920	-31.05	20240621	6160	11.04	20240806	10050	-31.94	20231120	6160	11.04	20240806	2.70	N	038010	500	45 억		90883	N	N	0	N	00	N
73	20241119	090437	57	100.00	KOSDAQ		금속	N	N	N	N		N	6800	80	2	1.19	13700760	2029	8.08	6720	6830	6720	8730	4710	6720	6757.45	1.01	0	1040	6926	6822	6756	6652	6586	6805	6635	45	2010	500	4830	10	1	9000000	612	2.36	0.53	12	0.02	2876.00	12870.00	10050	20231120	-32.34	6160	20240806	10.39	9920	-31.45	20240621	6160	10.39	20240806	10050	-32.34	20231120	6160	10.39	20240806	2.70	N	038010	500	45 억		90883	N	N	0	N	00	N
74	20241118	160425	57	100.00	KOSDAQ		금속	N	N	N	N		N	6720	0	3	0.00	165261400	24399	65.65	6720	6860	6690	8730	4710	6720	6775.76	1.01	0	110	7126	6922	6666	6462	6206	7025	6565	45	2010	500	4830	10	1	9000000	605	2.34	0.52	12	0.27	2876.00	12870.00	10050	20231120	-33.13	6160	20240806	9.09	9920	-32.26	20240621	6160	9.09	20240806	10050	-33.13	20231120	6160	9.09	20240806	2.72	N	038010	500	45 억		90773	N	N	0	N	00	N
75	20241118	150427	57	100.00	KOSDAQ		금속	N	N	N	N		N	6740	20	2	0.30	145201570	21410	57.61	6720	6860	6690	8730	4710	6720	6781.95	1.01	0	-77	7126	6922	6666	6462	6206	7025	6565	45	2010	500	4830	10	1	9000000	607	2.34	0.52	12	0.24	2876.00	12870.00	10050	20231120	-32.94	6160	20240806	9.42	9920	-32.06	20240621	6160	9.42	20240806	10050	-32.94	20231120	6160	9.42	20240806	2.72	N	038010	500	45 억		90773	N	N	0	N	00	N
76	20241118	140429	57	100.00	KOSDAQ		금속	N	N	N	N		N	6740	20	2	0.30	118169020	17394	46.80	6720	6860	6690	8730	4710	6720	6793.67	1.01	0	-382	7126	6922	6666	6462	6206	7025	6565	45	2010	500	4830	10	1	9000000	607	2.34	0.52	12	0.19	2876.00	12870.00	10050	20231120	-32.94	6160	20240806	9.42	9920	-32.06	20240621	6160	9.42	20240806	10050	-32.94	20231120	6160	9.42	20240806	2.72	N	038010	500	45 억		90773	N	N	0	N	00	N
77	20241118	130426	57	100.00	KOSDAQ		금속	N	N	N	N		N	6780	60	2	0.89	98258350	14445	38.87	6720	6860	6690	8730	4710	6720	6802.24	1.01	0	700	7126	6922	6666	6462	6206	7025	6565	45	2010	500	4830	10	1	9000000	610	2.36	0.53	12	0.16	2876.00	12870.00	10050	20231120	-32.54	6160	20240806	10.06	9920	-31.65	20240621	6160	10.06	20240806	10050	-32.54	20231120	6160	10.06	20240806	2.72	N	038010	500	45 억		90773	N	N	0	N	00	N
78	20241118	120429	57	100.00	KOSDAQ		금속	N	N	N	N		N	6800	80	2	1.19	89945020	13219	35.57	6720	6860	6690	8730	4710	6720	6804.22	1.01	0	758	7126	6922	6666	6462	6206	7025	6565	45	2010	500	4830	10	1	9000000	612	2.36	0.53	12	0.15	2876.00	12870.00	10050	20231120	-32.34	6160	20240806	10.39	9920	-31.45	20240621	6160	10.39	20240806	10050	-32.34	20231120	6160	10.39	20240806	2.72	N	038010	500	45 억		90773	N	N	0	N	00	N
79	20241118	110428	57	100.00	KOSDAQ		금속	N	N	N	N		N	6820	100	2	1.49	82815620	12172	32.75	6720	6860	6690	8730	4710	6720	6803.78	1.01	0	1022	7126	6922	6666	6462	6206	7025	6565	45	2010	500	4830	10	1	9000000	614	2.37	0.53	12	0.14	2876.00	12870.00	10050	20231120	-32.14	6160	20240806	10.71	9920	-31.25	20240621	6160	10.71	20240806	10050	-32.14	20231120	6160	10.71	20240806	2.72	N	038010	500	45 억		90773	N	N	0	N	00	N
80	20241118	100426	57	100.00	KOSDAQ		금속	N	N	N	N		N	6850	130	2	1.93	65020010	9559	25.72	6720	6860	6690	8730	4710	6720	6801.97	1.01	0	1221	7126	6922	6666	6462	6206	7025	6565	45	2010	500	4830	10	1	9000000	617	2.38	0.53	12	0.11	2876.00	12870.00	10050	20231120	-31.84	6160	20240806	11.20	9920	-30.95	20240621	6160	11.20	20240806	10050	-31.84	20231120	6160	11.20	20240806	2.72	N	038010	500	45 억		90773	N	N	0	N	00	N
81	20241118	090423	57	100.00	KOSDAQ		금속	N	N	N	N		N	6760	40	2	0.60	1015270	151	0.41	6720	6760	6710	8730	4710	6720	6723.64	1.01	0	27	7126	6922	6666	6462	6206	7025	6565	45	2010	500	4830	10	1	9000000	608	2.35	0.53	12	0.00	2876.00	12870.00	10050	20231120	-32.74	6160	20240806	9.74	9920	-31.85	20240621	6160	9.74	20240806	10050	-32.74	20231120	6160	9.74	20240806	2.72	N	038010	500	45 억		90773	N	N	0	N	00	N
82	20241115	160437	57	100.00	KOSDAQ		금속	N	N	N	N		N	6720	100	2	1.51	246711030	37164	168.01	6550	6870	6410	8600	4640	6620	6638.44	0.96	0	3783	6893	6756	6613	6476	6333	6685	6405	45	1980	500	4760	10	1	9000000	605	2.34	0.52	12	0.41	2876.00	12870.00	10050	20231120	-33.13	6160	20240806	9.09	9920	-32.26	20240621	6160	9.09	20240806	10050	-33.13	20231120	6160	9.09	20240806	2.74	N	038010	500	45 억		86785	N	N	0	N	00	N
83	20241115	150447	57	100.00	KOSDAQ		금속	N	N	N	N		N	6760	140	2	2.11	235453720	35493	160.46	6550	6870	6410	8600	4640	6620	6633.81	0.96	0	3787	6893	6756	6613	6476	6333	6685	6405	45	1980	500	4760	10	1	9000000	608	2.35	0.53	12	0.39	2876.00	12870.00	10050	20231120	-32.74	6160	20240806	9.74	9920	-31.85	20240621	6160	9.74	20240806	10050	-32.74	20231120	6160	9.74	20240806	2.74	N	038010	500	45 억		86785	N	N	0	N	00	N
84	20241115	140444	57	100.00	KOSDAQ		금속	N	N	N	N		N	6770	150	2	2.27	217853310	32884	148.66	6550	6870	6410	8600	4640	6620	6624.90	0.96	0	3240	6893	6756	6613	6476	6333	6685	6405	45	1980	500	4760	10	1	9000000	609	2.35	0.53	12	0.37	2876.00	12870.00	10050	20231120	-32.64	6160	20240806	9.90	9920	-31.75	20240621	6160	9.90	20240806	10050	-32.64	20231120	6160	9.90	20240806	2.74	N	038010	500	45 억		86785	N	N	0	N	00	N
85	20241115	130443	57	100.00	KOSDAQ		금속	N	N	N	N		N	6780	160	2	2.42	198284330	29980	135.53	6550	6870	6410	8600	4640	6620	6613.89	0.96	0	2353	6893	6756	6613	6476	6333	6685	6405	45	1980	500	4760	10	1	9000000	610	2.36	0.53	12	0.33	2876.00	12870.00	10050	20231120	-32.54	6160	20240806	10.06	9920	-31.65	20240621	6160	10.06	20240806	10050	-32.54	20231120	6160	10.06	20240806	2.74	N	038010	500	45 억		86785	N	N	0	N	00	N
86	20241115	120445	57	100.00	KOSDAQ		금속	N	N	N	N		N	6700	80	2	1.21	142592720	21727	98.22	6550	6850	6410	8600	4640	6620	6562.93	0.96	0	-119	6893	6756	6613	6476	6333	6685	6405	45	1980	500	4760	10	1	9000000	603	2.33	0.52	12	0.24	2876.00	12870.00	10050	20231120	-33.33	6160	20240806	8.77	9920	-32.46	20240621	6160	8.77	20240806	10050	-33.33	20231120	6160	8.77	20240806	2.74	N	038010	500	45 억		86785	N	N	0	N	00	N
87	20241115	110435	57	100.00	KOSDAQ		금속	N	N	N	N		N	6640	20	2	0.30	85850630	13203	59.69	6550	6660	6410	8600	4640	6620	6502.36	0.96	0	-1506	6893	6756	6613	6476	6333	6685	6405	45	1980	500	4760	10	1	9000000	598	2.31	0.52	12	0.15	2876.00	12870.00	10050	20231120	-33.93	6160	20240806	7.79	9920	-33.06	20240621	6160	7.79	20240806	10050	-33.93	20231120	6160	7.79	20240806	2.74	N	038010	500	45 억		86785	N	N	0	N	00	N
88	20241115	100436	57	100.00	KOSDAQ		금속	N	N	N	N		N	6500	-120	5	-1.81	48545870	7491	33.87	6550	6650	6420	8600	4640	6620	6480.56	0.96	0	-134	6893	6756	6613	6476	6333	6685	6405	45	1980	500	4760	10	1	9000000	585	2.26	0.51	12	0.08	2876.00	12870.00	10050	20231120	-35.32	6160	20240806	5.52	9920	-34.48	20240621	6160	5.52	20240806	10050	-35.32	20231120	6160	5.52	20240806	2.74	N	038010	500	45 억		86785	N	N	0	N	00	N
89	20241115	090455	57	100.00	KOSDAQ		금속	N	N	N	N		N	6560	-60	5	-0.91	5978420	916	4.14	6550	6560	6500	8600	4640	6620	6526.66	0.96	0	65	6893	6756	6613	6476	6333	6685	6405	45	1980	500	4760	10	1	9000000	590	2.28	0.51	12	0.01	2876.00	12870.00	10050	20231120	-34.73	6160	20240806	6.49	9920	-33.87	20240621	6160	6.49	20240806	10050	-34.73	20231120	6160	6.49	20240806	2.74	N	038010	500	45 억		86785	N	N	0	N	00	N
90	20241114	160431	57	100.00	KOSDAQ		금속	N	N	N	N		N	6630	30	2	0.45	129103900	19577	98.95	6650	6750	6470	8580	4620	6600	6594.67	0.95	0	1631	6853	6726	6643	6516	6433	6685	6475	45	1980	500	4750	10	1	9000000	597	2.31	0.52	12	0.22	2876.00	12870.00	10050	20231120	-34.03	6160	20240806	7.63	9920	-33.17	20240621	6160	7.63	20240806	10050	-34.03	20231120	6160	7.63	20240806	2.74	N	038010	500	45 억		85117	N	N	0	N	00	N
91	20241114	150434	57	100.00	KOSDAQ		금속	N	N	N	N		N	6620	20	2	0.30	128482750	19483	98.48	6650	6750	6470	8580	4620	6600	6594.61	0.95	0	1640	6853	6726	6643	6516	6433	6685	6475	45	1980	500	4750	10	1	9000000	596	2.30	0.51	12	0.22	2876.00	12870.00	10050	20231120	-34.13	6160	20240806	7.47	9920	-33.27	20240621	6160	7.47	20240806	10050	-34.13	20231120	6160	7.47	20240806	2.74	N	038010	500	45 억		85117	N	N	0	N	00	N
92	20241114	140431	57	100.00	KOSDAQ		금속	N	N	N	N		N	6640	40	2	0.61	110535760	16770	84.77	6650	6750	6470	8580	4620	6600	6591.28	0.95	0	1779	6853	6726	6643	6516	6433	6685	6475	45	1980	500	4750	10	1	9000000	598	2.31	0.52	12	0.19	2876.00	12870.00	10050	20231120	-33.93	6160	20240806	7.79	9920	-33.06	20240621	6160	7.79	20240806	10050	-33.93	20231120	6160	7.79	20240806	2.74	N	038010	500	45 억		85117	N	N	0	N	00	N
93	20241114	130431	57	100.00	KOSDAQ		금속	N	N	N	N		N	6590	-10	5	-0.15	91645510	13909	70.30	6650	6750	6470	8580	4620	6600	6588.93	0.95	0	1835	6853	6726	6643	6516	6433	6685	6475	45	1980	500	4750	10	1	9000000	593	2.29	0.51	12	0.15	2876.00	12870.00	10050	20231120	-34.43	6160	20240806	6.98	9920	-33.57	20240621	6160	6.98	20240806	10050	-34.43	20231120	6160	6.98	20240806	2.74	N	038010	500	45 억		85117	N	N	0	N	00	N
94	20241114	120430	57	100.00	KOSDAQ		금속	N	N	N	N		N	6480	-120	5	-1.82	65947410	9993	50.51	6650	6750	6480	8580	4620	6600	6599.36	0.95	0	1917	6853	6726	6643	6516	6433	6685	6475	45	1980	500	4750	10	1	9000000	583	2.25	0.50	12	0.11	2876.00	12870.00	10050	20231120	-35.52	6160	20240806	5.19	9920	-34.68	20240621	6160	5.19	20240806	10050	-35.52	20231120	6160	5.19	20240806	2.74	N	038010	500	45 억		85117	N	N	0	N	00	N
95	20241114	110433	57	100.00	KOSDAQ		금속	N	N	N	N		N	6640	40	2	0.61	49783760	7524	38.03	6650	6750	6550	8580	4620	6600	6616.67	0.95	0	2297	6853	6726	6643	6516	6433	6685	6475	45	1980	500	4750	10	1	9000000	598	2.31	0.52	12	0.08	2876.00	12870.00	10050	20231120	-33.93	6160	20240806	7.79	9920	-33.06	20240621	6160	7.79	20240806	10050	-33.93	20231120	6160	7.79	20240806	2.74	N	038010	500	45 억		85117	N	N	0	N	00	N
96	20241114	100449	57	100.00	KOSDAQ		금속	N	N	N	N		N	6670	70	2	1.06	683770	103	0.52	6650	6670	6630	8580	4620	6600	6639.31	0.95	0	0	6853	6726	6643	6516	6433	6685	6475	45	1980	500	4750	10	1	9000000	600	2.32	0.52	12	0.00	2876.00	12870.00	10050	20231120	-33.63	6160	20240806	8.28	9920	-32.76	20240621	6160	8.28	20240806	10050	-33.63	20231120	6160	8.28	20240806	2.74	N	038010	500	45 억		85117	N	N	0	N	00	N
97	20241114	090427	57	100.00	KOSDAQ		금속	N	N	N	N		N	6600	0	3	0.00	0	0	0.00	0	0	0	8580	4620	6600	0.00	0.95	0	0	6853	6726	6643	6516	6433	6685	6475	45	1980	500	4750	10	1	9000000	594	2.29	0.51	12	0.00	2876.00	12870.00	10050	20231120	-34.33	6160	20240806	7.14	9920	-33.47	20240621	6160	7.14	20240806	10050	-34.33	20231120	6160	7.14	20240806	2.74	N	038010	500	45 억		85117	N	N	0	N	00	N
98	20241113	160215	57	100.00	KOSDAQ		금속	N	N	N	N		N	6600	-180	5	-2.65	127811850	19195	62.86	6720	6770	6560	8810	4750	6780	6659.26	0.98	0	-2887	7093	6936	6823	6666	6553	6880	6610	45	2030	500	4880	10	1	9000000	594	2.29	0.51	12	0.21	2876.00	12870.00	10050	20231120	-34.33	6160	20240806	7.14	9920	-33.47	20240621	6160	7.14	20240806	10050	-34.33	20231120	6160	7.14	20240806	2.72	N	038010	500	45 억		87820	N	N	0	N	00	N
99	20241113	150232	57	100.00	KOSDAQ		금속	N	N	N	N		N	6630	-150	5	-2.21	117851090	17685	57.92	6720	6770	6560	8810	4750	6780	6663.90	0.98	0	-2366	7093	6936	6823	6666	6553	6880	6610	45	2030	500	4880	10	1	9000000	597	2.31	0.52	12	0.20	2876.00	12870.00	10050	20231120	-34.03	6160	20240806	7.63	9920	-33.17	20240621	6160	7.63	20240806	10050	-34.03	20231120	6160	7.63	20240806	2.72	N	038010	500	45 억		87820	N	N	0	N	00	N
100	20241113	140227	57	100.00	KOSDAQ		금속	N	N	N	N		N	6590	-190	5	-2.80	105467030	15803	51.76	6720	6770	6560	8810	4750	6780	6673.86	0.98	0	-2212	7093	6936	6823	6666	6553	6880	6610	45	2030	500	4880	10	1	9000000	593	2.29	0.51	12	0.18	2876.00	12870.00	10050	20231120	-34.43	6160	20240806	6.98	9920	-33.57	20240621	6160	6.98	20240806	10050	-34.43	20231120	6160	6.98	20240806	2.72	N	038010	500	45 억		87820	N	N	0	N	00	N
101	20241113	130227	57	100.00	KOSDAQ		금속	N	N	N	N		N	6700	-80	5	-1.18	75579540	11279	36.94	6720	6770	6650	8810	4750	6780	6700.91	0.98	0	-2138	7093	6936	6823	6666	6553	6880	6610	45	2030	500	4880	10	1	9000000	603	2.33	0.52	12	0.13	2876.00	12870.00	10050	20231120	-33.33	6160	20240806	8.77	9920	-32.46	20240621	6160	8.77	20240806	10050	-33.33	20231120	6160	8.77	20240806	2.72	N	038010	500	45 억		87820	N	N	0	N	00	N
102	20241113	120223	57	100.00	KOSDAQ		금속	N	N	N	N		N	6720	-60	5	-0.88	64153780	9569	31.34	6720	6770	6650	8810	4750	6780	6704.33	0.98	0	-1391	7093	6936	6823	6666	6553	6880	6610	45	2030	500	4880	10	1	9000000	605	2.34	0.52	12	0.11	2876.00	12870.00	10050	20231120	-33.13	6160	20240806	9.09	9920	-32.26	20240621	6160	9.09	20240806	10050	-33.13	20231120	6160	9.09	20240806	2.72	N	038010	500	45 억		87820	N	N	0	N	00	N
103	20241113	110223	57	100.00	KOSDAQ		금속	N	N	N	N		N	6750	-30	5	-0.44	55634840	8304	27.20	6720	6770	6650	8810	4750	6780	6699.76	0.98	0	-1400	7093	6936	6823	6666	6553	6880	6610	45	2030	500	4880	10	1	9000000	608	2.35	0.52	12	0.09	2876.00	12870.00	10050	20231120	-32.84	6160	20240806	9.58	9920	-31.96	20240621	6160	9.58	20240806	10050	-32.84	20231120	6160	9.58	20240806	2.72	N	038010	500	45 억		87820	N	N	0	N	00	N
104	20241113	100224	57	100.00	KOSDAQ		금속	N	N	N	N		N	6720	-60	5	-0.88	37071430	5529	18.11	6720	6770	6650	8810	4750	6780	6704.91	0.98	0	-427	7093	6936	6823	6666	6553	6880	6610	45	2030	500	4880	10	1	9000000	605	2.34	0.52	12	0.06	2876.00	12870.00	10050	20231120	-33.13	6160	20240806	9.09	9920	-32.26	20240621	6160	9.09	20240806	10050	-33.13	20231120	6160	9.09	20240806	2.72	N	038010	500	45 억		87820	N	N	0	N	00	N
105	20241113	090218	57	100.00	KOSDAQ		금속	N	N	N	N		N	6760	-20	5	-0.29	2694760	401	1.31	6720	6760	6720	8810	4750	6780	6720.10	0.98	0	149	7093	6936	6823	6666	6553	6880	6610	45	2030	500	4880	10	1	9000000	608	2.35	0.53	12	0.00	2876.00	12870.00	10050	20231120	-32.74	6160	20240806	9.74	9920	-31.85	20240621	6160	9.74	20240806	10050	-32.74	20231120	6160	9.74	20240806	2.72	N	038010	500	45 억		87820	N	N	0	N	00	N
106	20241112	160418	57	100.00	KOSDAQ		금속	N	N	N	N		N	6780	-210	5	-3.00	205681810	30137	75.44	6950	6980	6710	9080	4900	6990	6826.83	0.99	0	-1377	7276	7132	7006	6862	6736	7070	6800	45	2090	500	5030	10	1	9000000	610	2.36	0.53	12	0.33	2876.00	12870.00	10050	20231120	-32.54	6160	20240806	10.06	9920	-31.65	20240621	6160	10.06	20240806	10050	-32.54	20231120	6160	10.06	20240806	2.71	N	038010	500	45 억		89100	N	N	0	N	00	N
107	20241112	150421	57	100.00	KOSDAQ		금속	N	N	N	N		N	6840	-150	5	-2.15	183319780	26844	67.20	6950	6980	6710	9080	4900	6990	6829.08	0.99	0	-842	7276	7132	7006	6862	6736	7070	6800	45	2090	500	5030	10	1	9000000	616	2.38	0.53	12	0.30	2876.00	12870.00	10050	20231120	-31.94	6160	20240806	11.04	9920	-31.05	20240621	6160	11.04	20240806	10050	-31.94	20231120	6160	11.04	20240806	2.71	N	038010	500	45 억		89100	N	N	0	N	00	N
108	20241112	140427	57	100.00	KOSDAQ		금속	N	N	N	N		N	6760	-230	5	-3.29	158522990	23169	58.00	6950	6980	6740	9080	4900	6990	6842.03	0.99	0	-805	7276	7132	7006	6862	6736	7070	6800	45	2090	500	5030	10	1	9000000	608	2.35	0.53	12	0.26	2876.00	12870.00	10050	20231120	-32.74	6160	20240806	9.74	9920	-31.85	20240621	6160	9.74	20240806	10050	-32.74	20231120	6160	9.74	20240806	2.71	N	038010	500	45 억		89100	N	N	0	N	00	N
109	20241112	130423	57	100.00	KOSDAQ		금속	N	N	N	N		N	6840	-150	5	-2.15	121630610	17734	44.39	6950	6980	6760	9080	4900	6990	6858.61	0.99	0	-597	7276	7132	7006	6862	6736	7070	6800	45	2090	500	5030	10	1	9000000	616	2.38	0.53	12	0.20	2876.00	12870.00	10050	20231120	-31.94	6160	20240806	11.04	9920	-31.05	20240621	6160	11.04	20240806	10050	-31.94	20231120	6160	11.04	20240806	2.71	N	038010	500	45 억		89100	N	N	0	N	00	N
110	20241112	120422	57	100.00	KOSDAQ		금속	N	N	N	N		N	6870	-120	5	-1.72	93787200	13662	34.20	6950	6980	6760	9080	4900	6990	6864.82	0.99	0	-1473	7276	7132	7006	6862	6736	7070	6800	45	2090	500	5030	10	1	9000000	618	2.39	0.53	12	0.15	2876.00	12870.00	10050	20231120	-31.64	6160	20240806	11.53	9920	-30.75	20240621	6160	11.53	20240806	10050	-31.64	20231120	6160	11.53	20240806	2.71	N	038010	500	45 억		89100	N	N	0	N	00	N
111	20241112	110422	57	100.00	KOSDAQ		금속	N	N	N	N		N	6960	-30	5	-0.43	80975280	11810	29.56	6950	6980	6760	9080	4900	6990	6856.50	0.99	0	-1585	7276	7132	7006	6862	6736	7070	6800	45	2090	500	5030	10	1	9000000	626	2.42	0.54	12	0.13	2876.00	12870.00	10050	20231120	-30.75	6160	20240806	12.99	9920	-29.84	20240621	6160	12.99	20240806	10050	-30.75	20231120	6160	12.99	20240806	2.71	N	038010	500	45 억		89100	N	N	0	N	00	N
112	20241112	100420	57	100.00	KOSDAQ		금속	N	N	N	N		N	6900	-90	5	-1.29	60794760	8894	22.26	6950	6980	6760	9080	4900	6990	6835.48	0.99	0	-1885	7276	7132	7006	6862	6736	7070	6800	45	2090	500	5030	10	1	9000000	621	2.40	0.54	12	0.10	2876.00	12870.00	10050	20231120	-31.34	6160	20240806	12.01	9920	-30.44	20240621	6160	12.01	20240806	10050	-31.34	20231120	6160	12.01	20240806	2.71	N	038010	500	45 억		89100	N	N	0	N	00	N
113	20241112	090420	57	100.00	KOSDAQ		금속	N	N	N	N		N	6940	-50	5	-0.72	4623860	668	1.67	6950	6950	6860	9080	4900	6990	6921.95	0.99	0	-103	7276	7132	7006	6862	6736	7070	6800	45	2090	500	5030	10	1	9000000	625	2.41	0.54	12	0.01	2876.00	12870.00	10050	20231120	-30.95	6160	20240806	12.66	9920	-30.04	20240621	6160	12.66	20240806	10050	-30.95	20231120	6160	12.66	20240806	2.71	N	038010	500	45 억		89100	N	N	0	N	00	N
114	20241111	160417	57	100.00	KOSDAQ		금속	N	N	N	N		N	6990	-80	5	-1.13	278447820	39919	146.03	7110	7150	6880	9190	4950	7070	6974.55	0.93	0	5118	7343	7206	7093	6956	6843	7150	6900	45	2120	500	5090	10	1	9000000	629	2.43	0.54	12	0.44	2876.00	12870.00	10050	20231120	-30.45	6160	20240806	13.47	9920	-29.54	20240621	6160	13.47	20240806	10050	-30.45	20231120	6160	13.47	20240806	2.60	N	038010	500	45 억		83983	N	N	0	N	00	N
115	20241111	150430	57	100.00	KOSDAQ		금속	N	N	N	N		N	6940	-130	5	-1.84	256099200	36688	134.21	7110	7150	6900	9190	4950	7070	6979.67	0.93	0	4708	7343	7206	7093	6956	6843	7150	6900	45	2120	500	5090	10	1	9000000	625	2.41	0.54	12	0.41	2876.00	12870.00	10050	20231120	-30.95	6160	20240806	12.66	9920	-30.04	20240621	6160	12.66	20240806	10050	-30.95	20231120	6160	12.66	20240806	2.60	N	038010	500	45 억		83983	N	N	0	N	00	N
116	20241111	140421	57	100.00	KOSDAQ		금속	N	N	N	N		N	6920	-150	5	-2.12	250737550	35915	131.38	7110	7150	6900	9190	4950	7070	6980.62	0.93	0	4650	7343	7206	7093	6956	6843	7150	6900	45	2120	500	5090	10	1	9000000	623	2.41	0.54	12	0.40	2876.00	12870.00	10050	20231120	-31.14	6160	20240806	12.34	9920	-30.24	20240621	6160	12.34	20240806	10050	-31.14	20231120	6160	12.34	20240806	2.60	N	038010	500	45 억		83983	N	N	0	N	00	N
117	20241111	130420	57	100.00	KOSDAQ		금속	N	N	N	N		N	6940	-130	5	-1.84	239962310	34358	125.69	7110	7150	6900	9190	4950	7070	6983.37	0.93	0	4731	7343	7206	7093	6956	6843	7150	6900	45	2120	500	5090	10	1	9000000	625	2.41	0.54	12	0.38	2876.00	12870.00	10050	20231120	-30.95	6160	20240806	12.66	9920	-30.04	20240621	6160	12.66	20240806	10050	-30.95	20231120	6160	12.66	20240806	2.60	N	038010	500	45 억		83983	N	N	0	N	00	N
118	20241111	120419	57	100.00	KOSDAQ		금속	N	N	N	N		N	6930	-140	5	-1.98	189229240	27011	98.81	7110	7150	6900	9190	4950	7070	7004.86	0.93	0	241	7343	7206	7093	6956	6843	7150	6900	45	2120	500	5090	10	1	9000000	624	2.41	0.54	12	0.30	2876.00	12870.00	10050	20231120	-31.04	6160	20240806	12.50	9920	-30.14	20240621	6160	12.50	20240806	10050	-31.04	20231120	6160	12.50	20240806	2.60	N	038010	500	45 억		83983	N	N	0	N	00	N
119	20241111	110420	57	100.00	KOSDAQ		금속	N	N	N	N		N	6960	-110	5	-1.56	157229460	22398	81.94	7110	7150	6930	9190	4950	7070	7019.07	0.93	0	-471	7343	7206	7093	6956	6843	7150	6900	45	2120	500	5090	10	1	9000000	626	2.42	0.54	12	0.25	2876.00	12870.00	10050	20231120	-30.75	6160	20240806	12.99	9920	-29.84	20240621	6160	12.99	20240806	10050	-30.75	20231120	6160	12.99	20240806	2.60	N	038010	500	45 억		83983	N	N	0	N	00	N
120	20241111	100417	57	100.00	KOSDAQ		금속	N	N	N	N		N	7040	-30	5	-0.42	81252820	11494	42.05	7110	7150	6990	9190	4950	7070	7069.13	0.93	0	1021	7343	7206	7093	6956	6843	7150	6900	45	2120	500	5090	10	1	9000000	634	2.45	0.55	12	0.13	2876.00	12870.00	10050	20231120	-29.95	6160	20240806	14.29	9920	-29.03	20240621	6160	14.29	20240806	10050	-29.95	20231120	6160	14.29	20240806	2.60	N	038010	500	45 억		83983	N	N	0	N	00	N
121	20241111	090417	57	100.00	KOSDAQ		금속	N	N	N	N		N	7110	40	2	0.57	9979720	1405	5.14	7110	7130	7110	9190	4950	7070	7112.78	0.93	0	-110	7343	7206	7093	6956	6843	7150	6900	45	2120	500	5090	10	1	9000000	640	2.47	0.55	12	0.02	2876.00	12870.00	10050	20231120	-29.25	6160	20240806	15.42	9920	-28.33	20240621	6160	15.42	20240806	10050	-29.25	20231120	6160	15.42	20240806	2.60	N	038010	500	45 억		83983	N	N	0	N	00	N
122	20241108	160414	57	100.00	KOSDAQ		금속	N	N	N	N		N	7070	-60	5	-0.84	193820070	27298	54.58	7200	7230	6980	9260	5000	7130	7100.13	0.98	0	-4371	7356	7242	7046	6932	6736	7300	6990	45	2130	500	5130	10	1	9000000	636	2.46	0.55	12	0.30	2876.00	12870.00	10050	20231120	-29.65	6160	20240806	14.77	9920	-28.73	20240621	6160	14.77	20240806	10050	-29.65	20231120	6160	14.77	20240806	2.58	N	038010	500	45 억		88287	N	N	0	N	00	N
123	20241108	150420	57	100.00	KOSDAQ		금속	N	N	N	N		N	7030	-100	5	-1.40	184956070	26041	52.06	7200	7230	6980	9260	5000	7130	7102.47	0.98	0	-3832	7356	7242	7046	6932	6736	7300	6990	45	2130	500	5130	10	1	9000000	633	2.44	0.55	12	0.29	2876.00	12870.00	10050	20231120	-30.05	6160	20240806	14.12	9920	-29.13	20240621	6160	14.12	20240806	10050	-30.05	20231120	6160	14.12	20240806	2.58	N	038010	500	45 억		88287	N	N	0	N	00	N
124	20241108	140418	57	100.00	KOSDAQ		금속	N	N	N	N		N	7050	-80	5	-1.12	162529990	22841	45.67	7200	7230	7000	9260	5000	7130	7115.70	0.98	0	-3936	7356	7242	7046	6932	6736	7300	6990	45	2130	500	5130	10	1	9000000	635	2.45	0.55	12	0.25	2876.00	12870.00	10050	20231120	-29.85	6160	20240806	14.45	9920	-28.93	20240621	6160	14.45	20240806	10050	-29.85	20231120	6160	14.45	20240806	2.58	N	038010	500	45 억		88287	N	N	0	N	00	N
125	20241108	130418	57	100.00	KOSDAQ		금속	N	N	N	N		N	7100	-30	5	-0.42	117860140	16502	32.99	7200	7230	7090	9260	5000	7130	7142.19	0.98	0	-3843	7356	7242	7046	6932	6736	7300	6990	45	2130	500	5130	10	1	9000000	639	2.47	0.55	12	0.18	2876.00	12870.00	10050	20231120	-29.35	6160	20240806	15.26	9920	-28.43	20240621	6160	15.26	20240806	10050	-29.35	20231120	6160	15.26	20240806	2.58	N	038010	500	45 억		88287	N	N	0	N	00	N
126	20241108	120419	57	100.00	KOSDAQ		금속	N	N	N	N		N	7120	-10	5	-0.14	107900850	15100	30.19	7200	7230	7090	9260	5000	7130	7145.78	0.98	0	-3411	7356	7242	7046	6932	6736	7300	6990	45	2130	500	5130	10	1	9000000	641	2.48	0.55	12	0.17	2876.00	12870.00	10050	20231120	-29.15	6160	20240806	15.58	9920	-28.23	20240621	6160	15.58	20240806	10050	-29.15	20231120	6160	15.58	20240806	2.58	N	038010	500	45 억		88287	N	N	0	N	00	N
127	20241108	110420	57	100.00	KOSDAQ		금속	N	N	N	N		N	7120	-10	5	-0.14	98658630	13799	27.59	7200	7230	7090	9260	5000	7130	7149.73	0.98	0	-3207	7356	7242	7046	6932	6736	7300	6990	45	2130	500	5130	10	1	9000000	641	2.48	0.55	12	0.15	2876.00	12870.00	10050	20231120	-29.15	6160	20240806	15.58	9920	-28.23	20240621	6160	15.58	20240806	10050	-29.15	20231120	6160	15.58	20240806	2.58	N	038010	500	45 억		88287	N	N	0	N	00	N
128	20241108	100421	57	100.00	KOSDAQ		금속	N	N	N	N		N	7150	20	2	0.28	89007920	12443	24.88	7200	7230	7090	9260	5000	7130	7153.30	0.98	0	-3204	7356	7242	7046	6932	6736	7300	6990	45	2130	500	5130	10	1	9000000	644	2.49	0.56	12	0.14	2876.00	12870.00	10050	20231120	-28.86	6160	20240806	16.07	9920	-27.92	20240621	6160	16.07	20240806	10050	-28.86	20231120	6160	16.07	20240806	2.58	N	038010	500	45 억		88287	N	N	0	N	00	N
129	20241108	090414	57	100.00	KOSDAQ		금속	N	N	N	N		N	7190	60	2	0.84	23778900	3308	6.61	7200	7200	7130	9260	5000	7130	7188.71	0.98	0	-287	7356	7242	7046	6932	6736	7300	6990	45	2130	500	5130	10	1	9000000	647	2.50	0.56	12	0.04	2876.00	12870.00	10050	20231120	-28.46	6160	20240806	16.72	9920	-27.52	20240621	6160	16.72	20240806	10050	-28.46	20231120	6160	16.72	20240806	2.58	N	038010	500	45 억		88287	N	N	0	N	00	N
130	20241107	160414	57	100.00	KOSDAQ		금속	N	N	N	N		N	7130	180	2	2.59	349286180	49530	287.31	6890	7160	6850	9030	4870	6950	7052.04	0.94	0	4328	7050	7000	6910	6860	6770	7025	6885	45	2080	500	5000	10	1	9000000	642	2.48	0.55	12	0.55	2876.00	12870.00	10050	20231120	-29.05	6160	20240806	15.75	9920	-28.12	20240621	6160	15.75	20240806	10050	-29.05	20231120	6160	15.75	20240806	2.62	N	038010	500	45 억		84256	N	N	0	N	00	N
131	20241107	150416	57	100.00	KOSDAQ		금속	N	N	N	N		N	7110	160	2	2.30	328423700	46595	270.29	6890	7160	6850	9030	4870	6950	7048.50	0.94	0	3929	7050	7000	6910	6860	6770	7025	6885	45	2080	500	5000	10	1	9000000	640	2.47	0.55	12	0.52	2876.00	12870.00	10050	20231120	-29.25	6160	20240806	15.42	9920	-28.33	20240621	6160	15.42	20240806	10050	-29.25	20231120	6160	15.42	20240806	2.62	N	038010	500	45 억		84256	N	N	0	N	00	N
132	20241107	140418	57	100.00	KOSDAQ		금속	N	N	N	N		N	7090	140	2	2.01	243101520	34583	200.61	6890	7150	6850	9030	4870	6950	7029.54	0.94	0	3616	7050	7000	6910	6860	6770	7025	6885	45	2080	500	5000	10	1	9000000	638	2.47	0.55	12	0.38	2876.00	12870.00	10050	20231120	-29.45	6160	20240806	15.10	9920	-28.53	20240621	6160	15.10	20240806	10050	-29.45	20231120	6160	15.10	20240806	2.62	N	038010	500	45 억		84256	N	N	0	N	00	N
133	20241107	130420	57	100.00	KOSDAQ		금속	N	N	N	N		N	7120	170	2	2.45	231973600	33015	191.51	6890	7150	6850	9030	4870	6950	7026.34	0.94	0	3584	7050	7000	6910	6860	6770	7025	6885	45	2080	500	5000	10	1	9000000	641	2.48	0.55	12	0.37	2876.00	12870.00	10050	20231120	-29.15	6160	20240806	15.58	9920	-28.23	20240621	6160	15.58	20240806	10050	-29.15	20231120	6160	15.58	20240806	2.62	N	038010	500	45 억		84256	N	N	0	N	00	N
134	20241107	120417	57	100.00	KOSDAQ		금속	N	N	N	N		N	7150	200	2	2.88	194593400	27762	161.04	6890	7150	6850	9030	4870	6950	7009.37	0.94	0	4132	7050	7000	6910	6860	6770	7025	6885	45	2080	500	5000	10	1	9000000	644	2.49	0.56	12	0.31	2876.00	12870.00	10050	20231120	-28.86	6160	20240806	16.07	9920	-27.92	20240621	6160	16.07	20240806	10050	-28.86	20231120	6160	16.07	20240806	2.62	N	038010	500	45 억		84256	N	N	0	N	00	N
135	20241107	110416	57	100.00	KOSDAQ		금속	N	N	N	N		N	7050	100	2	1.44	117803000	16920	98.15	6890	7050	6850	9030	4870	6950	6962.36	0.94	0	1452	7050	7000	6910	6860	6770	7025	6885	45	2080	500	5000	10	1	9000000	635	2.45	0.55	12	0.19	2876.00	12870.00	10050	20231120	-29.85	6160	20240806	14.45	9920	-28.93	20240621	6160	14.45	20240806	10050	-29.85	20231120	6160	14.45	20240806	2.62	N	038010	500	45 억		84256	N	N	0	N	00	N
136	20241107	100416	57	100.00	KOSDAQ		금속	N	N	N	N		N	6940	-10	5	-0.14	48693910	7047	40.88	6890	6960	6850	9030	4870	6950	6909.80	0.94	0	181	7050	7000	6910	6860	6770	7025	6885	45	2080	500	5000	10	1	9000000	625	2.41	0.54	12	0.08	2876.00	12870.00	10050	20231120	-30.95	6160	20240806	12.66	9920	-30.04	20240621	6160	12.66	20240806	10050	-30.95	20231120	6160	12.66	20240806	2.62	N	038010	500	45 억		84256	N	N	0	N	00	N
137	20241107	090416	57	100.00	KOSDAQ		금속	N	N	N	N		N	6950	0	3	0.00	12567760	1824	10.58	6890	6950	6880	9030	4870	6950	6889.76	0.94	0	399	7050	7000	6910	6860	6770	7025	6885	45	2080	500	5000	10	1	9000000	626	2.42	0.54	12	0.02	2876.00	12870.00	10050	20231120	-30.85	6160	20240806	12.82	9920	-29.94	20240621	6160	12.82	20240806	10050	-30.85	20231120	6160	12.82	20240806	2.62	N	038010	500	45 억		84256	N	N	0	N	00	N
138	20241106	160419	57	100.00	KOSDAQ		금속	N	N	N	N		N	6950	50	2	0.72	116191760	16819	118.74	6920	6960	6820	8970	4830	6900	6905.73	0.96	0	-2466	7040	6970	6900	6830	6760	6935	6795	45	2070	500	4960	10	1	9000000	626	2.42	0.54	12	0.19	2876.00	12870.00	10050	20231120	-30.85	6160	20240806	12.82	9920	-29.94	20240621	6160	12.82	20240806	10050	-30.85	20231120	6160	12.82	20240806	2.69	N	038010	500	45 억		86474	N	N	0	N	00	N
139	20241106	150430	57	100.00	KOSDAQ		금속	N	N	N	N		N	6950	50	2	0.72	102434490	14838	104.76	6920	6960	6820	8970	4830	6900	6903.52	0.96	0	-2423	7040	6970	6900	6830	6760	6935	6795	45	2070	500	4960	10	1	9000000	626	2.42	0.54	12	0.16	2876.00	12870.00	10050	20231120	-30.85	6160	20240806	12.82	9920	-29.94	20240621	6160	12.82	20240806	10050	-30.85	20231120	6160	12.82	20240806	2.69	N	038010	500	45 억		86474	N	N	0	N	00	N
140	20241106	140427	57	100.00	KOSDAQ		금속	N	N	N	N		N	6870	-30	5	-0.43	68510100	9942	70.19	6920	6960	6820	8970	4830	6900	6890.98	0.96	0	-1412	7040	6970	6900	6830	6760	6935	6795	45	2070	500	4960	10	1	9000000	618	2.39	0.53	12	0.11	2876.00	12870.00	10050	20231120	-31.64	6160	20240806	11.53	9920	-30.75	20240621	6160	11.53	20240806	10050	-31.64	20231120	6160	11.53	20240806	2.69	N	038010	500	45 억		86474	N	N	0	N	00	N
141	20241106	130429	57	100.00	KOSDAQ		금속	N	N	N	N		N	6940	40	2	0.58	60848400	8827	62.32	6920	6960	6830	8970	4830	6900	6893.44	0.96	0	-1287	7040	6970	6900	6830	6760	6935	6795	45	2070	500	4960	10	1	9000000	625	2.41	0.54	12	0.10	2876.00	12870.00	10050	20231120	-30.95	6160	20240806	12.66	9920	-30.04	20240621	6160	12.66	20240806	10050	-30.95	20231120	6160	12.66	20240806	2.69	N	038010	500	45 억		86474	N	N	0	N	00	N
142	20241106	120417	57	100.00	KOSDAQ		금속	N	N	N	N		N	6920	20	2	0.29	36015140	5227	36.90	6920	6960	6830	8970	4830	6900	6890.21	0.96	0	-1209	7040	6970	6900	6830	6760	6935	6795	45	2070	500	4960	10	1	9000000	623	2.41	0.54	12	0.06	2876.00	12870.00	10050	20231120	-31.14	6160	20240806	12.34	9920	-30.24	20240621	6160	12.34	20240806	10050	-31.14	20231120	6160	12.34	20240806	2.69	N	038010	500	45 억		86474	N	N	0	N	00	N
143	20241106	110421	57	100.00	KOSDAQ		금속	N	N	N	N		N	6900	0	3	0.00	25505000	3703	26.14	6920	6960	6830	8970	4830	6900	6887.66	0.96	0	-933	7040	6970	6900	6830	6760	6935	6795	45	2070	500	4960	10	1	9000000	621	2.40	0.54	12	0.04	2876.00	12870.00	10050	20231120	-31.34	6160	20240806	12.01	9920	-30.44	20240621	6160	12.01	20240806	10050	-31.34	20231120	6160	12.01	20240806	2.69	N	038010	500	45 억		86474	N	N	0	N	00	N
144	20241106	100421	57	100.00	KOSDAQ		금속	N	N	N	N		N	6900	0	3	0.00	22674310	3292	23.24	6920	6960	6830	8970	4830	6900	6887.70	0.96	0	-932	7040	6970	6900	6830	6760	6935	6795	45	2070	500	4960	10	1	9000000	621	2.40	0.54	12	0.04	2876.00	12870.00	10050	20231120	-31.34	6160	20240806	12.01	9920	-30.44	20240621	6160	12.01	20240806	10050	-31.34	20231120	6160	12.01	20240806	2.69	N	038010	500	45 억		86474	N	N	0	N	00	N
145	20241106	090419	57	100.00	KOSDAQ		금속	N	N	N	N		N	6940	40	2	0.58	6128270	888	6.27	6920	6960	6870	8970	4830	6900	6901.20	0.96	0	-567	7040	6970	6900	6830	6760	6935	6795	45	2070	500	4960	10	1	9000000	625	2.41	0.54	12	0.01	2876.00	12870.00	10050	20231120	-30.95	6160	20240806	12.66	9920	-30.04	20240621	6160	12.66	20240806	10050	-30.95	20231120	6160	12.66	20240806	2.69	N	038010	500	45 억		86474	N	N	0	N	00	N
146	20241105	160409	57	100.00	KOSDAQ		금속	N	N	N	N		N	6900	10	2	0.15	96023130	13913	52.44	6940	6970	6830	8950	4830	6890	6901.68	0.97	0	3080	7030	6960	6870	6800	6710	6995	6835	45	2060	500	4960	10	1	9000000	621	2.40	0.54	12	0.15	2876.00	12870.00	10050	20231120	-31.34	6160	20240806	12.01	9920	-30.44	20240621	6160	12.01	20240806	10050	-31.34	20231120	6160	12.01	20240806	2.70	N	038010	500	45 억		87395	N	N	0	N	00	N
147	20241105	150416	57	100.00	KOSDAQ		금속	N	N	N	N		N	6900	10	2	0.15	93114210	13491	50.85	6940	6970	6830	8950	4830	6890	6901.95	0.97	0	3036	7030	6960	6870	6800	6710	6995	6835	45	2060	500	4960	10	1	9000000	621	2.40	0.54	12	0.15	2876.00	12870.00	10050	20231120	-31.34	6160	20240806	12.01	9920	-30.44	20240621	6160	12.01	20240806	10050	-31.34	20231120	6160	12.01	20240806	2.70	N	038010	500	45 억		87395	N	N	0	N	00	N
148	20241105	140413	57	100.00	KOSDAQ		금속	N	N	N	N		N	6920	30	2	0.44	83846000	12151	45.80	6940	6970	6830	8950	4830	6890	6900.34	0.97	0	2420	7030	6960	6870	6800	6710	6995	6835	45	2060	500	4960	10	1	9000000	623	2.41	0.54	12	0.14	2876.00	12870.00	10050	20231120	-31.14	6160	20240806	12.34	9920	-30.24	20240621	6160	12.34	20240806	10050	-31.14	20231120	6160	12.34	20240806	2.70	N	038010	500	45 억		87395	N	N	0	N	00	N
149	20241105	130416	57	100.00	KOSDAQ		금속	N	N	N	N		N	6920	30	2	0.44	71974900	10434	39.33	6940	6970	6830	8950	4830	6890	6898.11	0.97	0	1704	7030	6960	6870	6800	6710	6995	6835	45	2060	500	4960	10	1	9000000	623	2.41	0.54	12	0.12	2876.00	12870.00	10050	20231120	-31.14	6160	20240806	12.34	9920	-30.24	20240621	6160	12.34	20240806	10050	-31.14	20231120	6160	12.34	20240806	2.70	N	038010	500	45 억		87395	N	N	0	N	00	N
150	20241105	120414	57	100.00	KOSDAQ		금속	N	N	N	N		N	6920	30	2	0.44	64744950	9389	35.39	6940	6970	6830	8950	4830	6890	6895.83	0.97	0	696	7030	6960	6870	6800	6710	6995	6835	45	2060	500	4960	10	1	9000000	623	2.41	0.54	12	0.10	2876.00	12870.00	10050	20231120	-31.14	6160	20240806	12.34	9920	-30.24	20240621	6160	12.34	20240806	10050	-31.14	20231120	6160	12.34	20240806	2.70	N	038010	500	45 억		87395	N	N	0	N	00	N
151	20241105	110406	57	100.00	KOSDAQ		금속	N	N	N	N		N	6920	30	2	0.44	56303590	8168	30.79	6940	6970	6830	8950	4830	6890	6893.19	0.97	0	-287	7030	6960	6870	6800	6710	6995	6835	45	2060	500	4960	10	1	9000000	623	2.41	0.54	12	0.09	2876.00	12870.00	10050	20231120	-31.14	6160	20240806	12.34	9920	-30.24	20240621	6160	12.34	20240806	10050	-31.14	20231120	6160	12.34	20240806	2.70	N	038010	500	45 억		87395	N	N	0	N	00	N
152	20241105	100413	57	100.00	KOSDAQ		금속	N	N	N	N		N	6950	60	2	0.87	45295930	6571	24.77	6940	6970	6830	8950	4830	6890	6893.31	0.97	0	-292	7030	6960	6870	6800	6710	6995	6835	45	2060	500	4960	10	1	9000000	626	2.42	0.54	12	0.07	2876.00	12870.00	10050	20231120	-30.85	6160	20240806	12.82	9920	-29.94	20240621	6160	12.82	20240806	10050	-30.85	20231120	6160	12.82	20240806	2.70	N	038010	500	45 억		87395	N	N	0	N	00	N
153	20241105	090410	57	100.00	KOSDAQ		금속	N	N	N	N		N	6880	-10	5	-0.15	5930150	859	3.24	6940	6940	6870	8950	4830	6890	6903.55	0.97	0	-353	7030	6960	6870	6800	6710	6995	6835	45	2060	500	4960	10	1	9000000	619	2.39	0.53	12	0.01	2876.00	12870.00	10050	20231120	-31.54	6160	20240806	11.69	9920	-30.65	20240621	6160	11.69	20240806	10050	-31.54	20231120	6160	11.69	20240806	2.70	N	038010	500	45 억		87395	N	N	0	N	00	N
154	20241104	160407	57	100.00	KOSDAQ		금속	N	N	N	N		N	6890	40	2	0.58	181000020	26392	232.24	6870	6940	6780	8900	4800	6850	6857.24	0.97	0	2340	6956	6902	6816	6762	6676	6930	6790	45	2050	500	4930	10	1	9000000	620	2.40	0.54	12	0.29	2876.00	12870.00	10050	20231120	-31.44	6160	20240806	11.85	9920	-30.54	20240621	6160	11.85	20240806	10050	-31.44	20231120	6160	11.85	20240806	2.70	N	038010	500	45 억		87070	N	N	0	N	00	N
155	20241104	150416	57	100.00	KOSDAQ		금속	N	N	N	N		N	6870	20	2	0.29	174577980	25460	224.04	6870	6940	6780	8900	4800	6850	6856.95	0.97	0	2340	6956	6902	6816	6762	6676	6930	6790	45	2050	500	4930	10	1	9000000	618	2.39	0.53	12	0.28	2876.00	12870.00	10050	20231120	-31.64	6160	20240806	11.53	9920	-30.75	20240621	6160	11.53	20240806	10050	-31.64	20231120	6160	11.53	20240806	2.70	N	038010	500	45 억		87070	N	N	0	N	00	N
156	20241104	140409	57	100.00	KOSDAQ		금속	N	N	N	N		N	6900	50	2	0.73	166453330	24280	213.66	6870	6940	6780	8900	4800	6850	6855.57	0.97	0	1878	6956	6902	6816	6762	6676	6930	6790	45	2050	500	4930	10	1	9000000	621	2.40	0.54	12	0.27	2876.00	12870.00	10050	20231120	-31.34	6160	20240806	12.01	9920	-30.44	20240621	6160	12.01	20240806	10050	-31.34	20231120	6160	12.01	20240806	2.70	N	038010	500	45 억		87070	N	N	0	N	00	N
157	20241104	130341	57	100.00	KOSDAQ		금속	N	N	N	N		N	6890	40	2	0.58	148254260	21634	190.37	6870	6940	6780	8900	4800	6850	6852.84	0.97	0	1358	6956	6902	6816	6762	6676	6930	6790	45	2050	500	4930	10	1	9000000	620	2.40	0.54	12	0.24	2876.00	12870.00	10050	20231120	-31.44	6160	20240806	11.85	9920	-30.54	20240621	6160	11.85	20240806	10050	-31.44	20231120	6160	11.85	20240806	2.70	N	038010	500	45 억		87070	N	N	0	N	00	N
158	20241104	120402	57	100.00	KOSDAQ		금속	N	N	N	N		N	6820	-30	5	-0.44	129688060	18930	166.58	6870	6940	6780	8900	4800	6850	6850.93	0.97	0	858	6956	6902	6816	6762	6676	6930	6790	45	2050	500	4930	10	1	9000000	614	2.37	0.53	12	0.21	2876.00	12870.00	10050	20231120	-32.14	6160	20240806	10.71	9920	-31.25	20240621	6160	10.71	20240806	10050	-32.14	20231120	6160	10.71	20240806	2.70	N	038010	500	45 억		87070	N	N	0	N	00	N
159	20241104	110402	57	100.00	KOSDAQ		금속	N	N	N	N		N	6850	0	3	0.00	78077550	11400	100.32	6870	6940	6780	8900	4800	6850	6848.91	0.97	0	-175	6956	6902	6816	6762	6676	6930	6790	45	2050	500	4930	10	1	9000000	617	2.38	0.53	12	0.13	2876.00	12870.00	10050	20231120	-31.84	6160	20240806	11.20	9920	-30.95	20240621	6160	11.20	20240806	10050	-31.84	20231120	6160	11.20	20240806	2.70	N	038010	500	45 억		87070	N	N	0	N	00	N
160	20241104	100359	57	100.00	KOSDAQ		금속	N	N	N	N		N	6820	-30	5	-0.44	39940170	5840	51.39	6870	6940	6780	8900	4800	6850	6839.07	0.97	0	-1219	6956	6902	6816	6762	6676	6930	6790	45	2050	500	4930	10	1	9000000	614	2.37	0.53	12	0.06	2876.00	12870.00	10050	20231120	-32.14	6160	20240806	10.71	9920	-31.25	20240621	6160	10.71	20240806	10050	-32.14	20231120	6160	10.71	20240806	2.70	N	038010	500	45 억		87070	N	N	0	N	00	N
161	20241104	090402	57	100.00	KOSDAQ		금속	N	N	N	N		N	6860	10	2	0.15	8834480	1286	11.32	6870	6940	6860	8900	4800	6850	6869.74	0.97	0	-52	6956	6902	6816	6762	6676	6930	6790	45	2050	500	4930	10	1	9000000	617	2.39	0.53	12	0.01	2876.00	12870.00	10050	20231120	-31.74	6160	20240806	11.36	9920	-30.85	20240621	6160	11.36	20240806	10050	-31.74	20231120	6160	11.36	20240806	2.70	N	038010	500	45 억		87070	N	N	0	N	00	N
162	20241101	160350	57	100.00	KOSDAQ		금속	N	N	N	N		N	6850	10	2	0.15	73649800	10814	54.26	6750	6870	6730	8890	4790	6840	6809.66	0.98	0	1271	7000	6920	6850	6770	6700	6885	6735	45	2050	500	4920	10	1	9000000	617	2.38	0.53	12	0.12	2876.00	12870.00	10050	20231120	-31.84	6160	20240806	11.20	9920	-30.95	20240621	6160	11.20	20240806	10050	-31.84	20231120	6160	11.20	20240806	2.79	N	038010	500	45 억		87796	N	N	0	N	00	N
163	20241101	150401	57	100.00	KOSDAQ		금속	N	N	N	N		N	6860	20	2	0.29	65245450	9587	48.11	6750	6870	6730	8890	4790	6840	6805.62	0.98	0	1291	7000	6920	6850	6770	6700	6885	6735	45	2050	500	4920	10	1	9000000	617	2.39	0.53	12	0.11	2876.00	12870.00	10050	20231120	-31.74	6160	20240806	11.36	9920	-30.85	20240621	6160	11.36	20240806	10050	-31.74	20231120	6160	11.36	20240806	2.79	N	038010	500	45 억		87796	N	N	0	N	00	N
164	20241101	140353	57	100.00	KOSDAQ		금속	N	N	N	N		N	6860	20	2	0.29	62337730	9163	45.98	6750	6870	6730	8890	4790	6840	6803.20	0.98	0	1042	7000	6920	6850	6770	6700	6885	6735	45	2050	500	4920	10	1	9000000	617	2.39	0.53	12	0.10	2876.00	12870.00	10050	20231120	-31.74	6160	20240806	11.36	9920	-30.85	20240621	6160	11.36	20240806	10050	-31.74	20231120	6160	11.36	20240806	2.79	N	038010	500	45 억		87796	N	N	0	N	00	N
165	20241101	130429	57	100.00	KOSDAQ		금속	N	N	N	N		N	6870	30	2	0.44	55574260	8175	41.02	6750	6870	6730	8890	4790	6840	6798.07	0.98	0	543	7000	6920	6850	6770	6700	6885	6735	45	2050	500	4920	10	1	9000000	618	2.39	0.53	12	0.09	2876.00	12870.00	10050	20231120	-31.64	6160	20240806	11.53	9920	-30.75	20240621	6160	11.53	20240806	10050	-31.64	20231120	6160	11.53	20240806	2.79	N	038010	500	45 억		87796	N	N	0	N	00	N
166	20241101	120429	57	100.00	KOSDAQ		금속	N	N	N	N		N	6850	10	2	0.15	47442510	6989	35.07	6750	6870	6730	8890	4790	6840	6788.17	0.98	0	186	7000	6920	6850	6770	6700	6885	6735	45	2050	500	4920	10	1	9000000	617	2.38	0.53	12	0.08	2876.00	12870.00	10050	20231120	-31.84	6160	20240806	11.20	9920	-30.95	20240621	6160	11.20	20240806	10050	-31.84	20231120	6160	11.20	20240806	2.79	N	038010	500	45 억		87796	N	N	0	N	00	N
167	20241101	110427	57	100.00	KOSDAQ		금속	N	N	N	N		N	6840	0	3	0.00	40495580	5968	29.95	6750	6870	6730	8890	4790	6840	6785.45	0.98	0	-273	7000	6920	6850	6770	6700	6885	6735	45	2050	500	4920	10	1	9000000	616	2.38	0.53	12	0.07	2876.00	12870.00	10050	20231120	-31.94	6160	20240806	11.04	9920	-31.05	20240621	6160	11.04	20240806	10050	-31.94	20231120	6160	11.04	20240806	2.79	N	038010	500	45 억		87796	N	N	0	N	00	N
168	20241101	100428	57	100.00	KOSDAQ		금속	N	N	N	N		N	6750	-90	5	-1.32	24643860	3629	18.21	6750	6870	6730	8890	4790	6840	6790.81	0.98	0	-535	7000	6920	6850	6770	6700	6885	6735	45	2050	500	4920	10	1	9000000	608	2.35	0.52	12	0.04	2876.00	12870.00	10050	20231120	-32.84	6160	20240806	9.58	9920	-31.96	20240621	6160	9.58	20240806	10050	-32.84	20231120	6160	9.58	20240806	2.79	N	038010	500	45 억		87796	N	N	0	N	00	N
169	20241101	090427	57	100.00	KOSDAQ		금속	N	N	N	N		N	6800	-40	5	-0.58	3070780	454	2.28	6750	6800	6730	8890	4790	6840	6763.83	0.98	0	-2	7000	6920	6850	6770	6700	6885	6735	45	2050	500	4920	10	1	9000000	612	2.36	0.53	12	0.01	2876.00	12870.00	10050	20231120	-32.34	6160	20240806	10.39	9920	-31.45	20240621	6160	10.39	20240806	10050	-32.34	20231120	6160	10.39	20240806	2.79	N	038010	500	45 억		87796	N	N	0	N	00	N