KissMeData/295310/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241129	161219	57	100.00	KOSDAQ	금속	N	N	N	N	N	20500	1160	2	6.00	22206553390	1086290	124.70	19400	21150	19290	25100	13540	19340	20442.49	4.72	70443	21860	20600	19890	18630	17920	20245	18275	60	5760	500	13530	50	1	11901931	2440	-31.01	6.37	12	9.13	-661.00	3216.00	31750	20240628	-35.43	10460	20240718	95.98	31750	-35.43	20240628	10460	95.98	20240718	31750	-35.43	20240628	10460	95.98	20240718	2.85	N	295310	500	59 억	561521	N	N	0	N	00	N
3	20241129	151235	57	100.00	KOSDAQ	금속	N	N	N	N	N	20450	1110	2	5.74	21642231640	1058731	121.54	19400	21150	19290	25100	13540	19340	20441.67	4.72	74228	21860	20600	19890	18630	17920	20245	18275	60	5760	500	13530	50	1	11901931	2434	-30.94	6.36	12	8.90	-661.00	3216.00	31750	20240628	-35.59	10460	20240718	95.51	31750	-35.59	20240628	10460	95.51	20240718	31750	-35.59	20240628	10460	95.51	20240718	2.85	N	295310	500	59 억	561521	N	N	0	N	00	N
4	20241129	141237	57	100.00	KOSDAQ	금속	N	N	N	N	N	20500	1160	2	6.00	19556169640	955804	109.72	19400	21150	19290	25100	13540	19340	20460.44	4.72	55251	21860	20600	19890	18630	17920	20245	18275	60	5760	500	13530	50	1	11901931	2440	-31.01	6.37	12	8.03	-661.00	3216.00	31750	20240628	-35.43	10460	20240718	95.98	31750	-35.43	20240628	10460	95.98	20240718	31750	-35.43	20240628	10460	95.98	20240718	2.85	N	295310	500	59 억	561521	N	N	0	N	00	N
5	20241129	131231	57	100.00	KOSDAQ	금속	N	N	N	N	N	20700	1360	2	7.03	18400164740	899595	103.27	19400	21150	19290	25100	13540	19340	20453.83	4.72	48933	21860	20600	19890	18630	17920	20245	18275	60	5760	500	13530	50	1	11901931	2464	-31.32	6.44	12	7.56	-661.00	3216.00	31750	20240628	-34.80	10460	20240718	97.90	31750	-34.80	20240628	10460	97.90	20240718	31750	-34.80	20240628	10460	97.90	20240718	2.85	N	295310	500	59 억	561521	N	N	0	N	00	N
6	20241129	121235	57	100.00	KOSDAQ	금속	N	N	N	N	N	20600	1260	2	6.51	15365889940	754006	86.56	19400	21050	19290	25100	13540	19340	20379.00	4.72	30613	21860	20600	19890	18630	17920	20245	18275	60	5760	500	13530	50	1	11901931	2452	-31.16	6.41	12	6.34	-661.00	3216.00	31750	20240628	-35.12	10460	20240718	96.94	31750	-35.12	20240628	10460	96.94	20240718	31750	-35.12	20240628	10460	96.94	20240718	2.85	N	295310	500	59 억	561521	N	N	0	N	00	N
7	20241129	111237	57	100.00	KOSDAQ	금속	N	N	N	N	N	20750	1410	2	7.29	13982860640	686286	78.78	19400	21050	19290	25100	13540	19340	20374.69	4.72	41856	21860	20600	19890	18630	17920	20245	18275	60	5760	500	13530	50	1	11901931	2470	-31.39	6.45	12	5.77	-661.00	3216.00	31750	20240628	-34.65	10460	20240718	98.37	31750	-34.65	20240628	10460	98.37	20240718	31750	-34.65	20240628	10460	98.37	20240718	2.85	N	295310	500	59 억	561521	N	N	0	N	00	N
8	20241129	101229	57	100.00	KOSDAQ	금속	N	N	N	N	N	20350	1010	2	5.22	11302747690	556347	63.87	19400	20950	19290	25100	13540	19340	20316.01	4.72	20895	21860	20600	19890	18630	17920	20245	18275	60	5760	500	13530	50	1	11901931	2422	-30.79	6.33	12	4.67	-661.00	3216.00	31750	20240628	-35.91	10460	20240718	94.55	31750	-35.91	20240628	10460	94.55	20240718	31750	-35.91	20240628	10460	94.55	20240718	2.85	N	295310	500	59 억	561521	N	N	0	N	00	N
9	20241129	091233	57	100.00	KOSDAQ	금속	N	N	N	N	N	20450	1110	2	5.74	2456440380	123542	14.18	19400	20450	19290	25100	13540	19340	19883.45	4.72	19801	21860	20600	19890	18630	17920	20245	18275	60	5760	500	13530	50	1	11901931	2434	-30.94	6.36	12	1.04	-661.00	3216.00	31750	20240628	-35.59	10460	20240718	95.51	31750	-35.59	20240628	10460	95.51	20240718	31750	-35.59	20240628	10460	95.51	20240718	2.85	N	295310	500	59 억	561521	N	N	0	N	00	N
10	20241128	161216	57	100.00	KOSDAQ	금속	N	N	N	N	N	19340	-1410	5	-6.80	17022256200	862665	136.00	20300	21150	19180	26950	14550	20750	19733.30	3.73	120029	22183	21466	20733	20016	19283	21825	20375	60	6200	500	14520	10	1	11901931	2302	-29.26	6.01	12	7.25	-661.00	3216.00	31750	20240628	-39.09	10460	20240718	84.89	31750	-39.09	20240628	10460	84.89	20240718	31750	-39.09	20240628	10460	84.89	20240718	2.99	N	295310	500	59 억	443368	N	N	0	N	00	N
11	20241128	151240	57	100.00	KOSDAQ	금속	N	N	N	N	N	19320	-1430	5	-6.89	16503045330	835816	131.77	20300	21150	19180	26950	14550	20750	19744.80	3.73	118128	22183	21466	20733	20016	19283	21825	20375	60	6200	500	14520	10	1	11901931	2299	-29.23	6.01	12	7.02	-661.00	3216.00	31750	20240628	-39.15	10460	20240718	84.70	31750	-39.15	20240628	10460	84.70	20240718	31750	-39.15	20240628	10460	84.70	20240718	2.99	N	295310	500	59 억	443368	N	N	0	N	00	N
12	20241128	141236	57	100.00	KOSDAQ	금속	N	N	N	N	N	19340	-1410	5	-6.80	14518908200	733000	115.56	20300	21150	19250	26950	14550	20750	19807.49	3.73	90621	22183	21466	20733	20016	19283	21825	20375	60	6200	500	14520	10	1	11901931	2302	-29.26	6.01	12	6.16	-661.00	3216.00	31750	20240628	-39.09	10460	20240718	84.89	31750	-39.09	20240628	10460	84.89	20240718	31750	-39.09	20240628	10460	84.89	20240718	2.99	N	295310	500	59 억	443368	N	N	0	N	00	N
13	20241128	131235	57	100.00	KOSDAQ	금속	N	N	N	N	N	19810	-940	5	-4.53	12282354510	617740	97.39	20300	21150	19300	26950	14550	20750	19882.69	3.73	90507	22183	21466	20733	20016	19283	21825	20375	60	6200	500	14520	10	1	11901931	2358	-29.97	6.16	12	5.19	-661.00	3216.00	31750	20240628	-37.61	10460	20240718	89.39	31750	-37.61	20240628	10460	89.39	20240718	31750	-37.61	20240628	10460	89.39	20240718	2.99	N	295310	500	59 억	443368	N	N	0	N	00	N
14	20241128	121234	57	100.00	KOSDAQ	금속	N	N	N	N	N	19610	-1140	5	-5.49	10219496460	512720	80.83	20300	21150	19300	26950	14550	20750	19931.89	3.73	72182	22183	21466	20733	20016	19283	21825	20375	60	6200	500	14520	10	1	11901931	2334	-29.67	6.10	12	4.31	-661.00	3216.00	31750	20240628	-38.24	10460	20240718	87.48	31750	-38.24	20240628	10460	87.48	20240718	31750	-38.24	20240628	10460	87.48	20240718	2.99	N	295310	500	59 억	443368	N	N	0	N	00	N
15	20241128	111238	57	100.00	KOSDAQ	금속	N	N	N	N	N	19530	-1220	5	-5.88	7609911710	378533	59.68	20300	21150	19520	26950	14550	20750	20103.66	3.73	34162	22183	21466	20733	20016	19283	21825	20375	60	6200	500	14520	10	1	11901931	2324	-29.55	6.07	12	3.18	-661.00	3216.00	31750	20240628	-38.49	10460	20240718	86.71	31750	-38.49	20240628	10460	86.71	20240718	31750	-38.49	20240628	10460	86.71	20240718	2.99	N	295310	500	59 억	443368	N	N	0	N	00	N
16	20241128	101236	57	100.00	KOSDAQ	금속	N	N	N	N	N	20100	-650	5	-3.13	3652311600	178751	28.18	20300	21150	19920	26950	14550	20750	20432.36	3.73	3793	22183	21466	20733	20016	19283	21825	20375	60	6200	500	14520	50	1	11901931	2392	-30.41	6.25	12	1.50	-661.00	3216.00	31750	20240628	-36.69	10460	20240718	92.16	31750	-36.69	20240628	10460	92.16	20240718	31750	-36.69	20240628	10460	92.16	20240718	2.99	N	295310	500	59 억	443368	N	N	0	N	00	N
17	20241128	091234	57	100.00	KOSDAQ	금속	N	N	N	N	N	20400	-350	5	-1.69	448401150	21985	3.47	20300	20700	20100	26950	14550	20750	20395.42	3.73	4690	22183	21466	20733	20016	19283	21825	20375	60	6200	500	14520	50	1	11901931	2428	-30.86	6.34	12	0.18	-661.00	3216.00	31750	20240628	-35.75	10460	20240718	95.03	31750	-35.75	20240628	10460	95.03	20240718	31750	-35.75	20240628	10460	95.03	20240718	2.99	N	295310	500	59 억	443368	N	N	0	N	00	N
18	20241127	161202	57	100.00	KOSDAQ	금속	N	N	N	N	N	20750	300	2	1.47	13013722550	630205	58.72	20400	21450	20000	26550	14350	20450	20650.19	3.41	41192	24650	22550	21500	19400	18350	22025	18875	60	6100	500	14310	50	1	11901931	2470	-31.39	6.45	12	5.29	-661.00	3216.00	31750	20240628	-34.65	10460	20240718	98.37	31750	-34.65	20240628	10460	98.37	20240718	31750	-34.65	20240628	10460	98.37	20240718	3.35	N	295310	500	59 억	405470	N	N	94	N	00	N
19	20241127	151227	57	100.00	KOSDAQ	금속	N	N	N	N	N	20500	50	2	0.24	12655465700	612902	57.10	20400	21450	20000	26550	14350	20450	20648.78	3.41	42415	24650	22550	21500	19400	18350	22025	18875	60	6100	500	14310	50	1	11901931	2440	-31.01	6.37	12	5.15	-661.00	3216.00	31750	20240628	-35.43	10460	20240718	95.98	31750	-35.43	20240628	10460	95.98	20240718	31750	-35.43	20240628	10460	95.98	20240718	3.35	N	295310	500	59 억	405470	N	N	94	N	00	N
20	20241127	141222	57	100.00	KOSDAQ	금속	N	N	N	N	N	20350	-100	5	-0.49	11507277000	556998	51.90	20400	21450	20000	26550	14350	20450	20659.86	3.41	29702	24650	22550	21500	19400	18350	22025	18875	60	6100	500	14310	50	1	11901931	2422	-30.79	6.33	12	4.68	-661.00	3216.00	31750	20240628	-35.91	10460	20240718	94.55	31750	-35.91	20240628	10460	94.55	20240718	31750	-35.91	20240628	10460	94.55	20240718	3.35	N	295310	500	59 억	405470	N	N	94	N	00	N
21	20241127	131216	57	100.00	KOSDAQ	금속	N	N	N	N	N	20500	50	2	0.24	10085719900	487362	45.41	20400	21450	20000	26550	14350	20450	20695.05	3.41	27523	24650	22550	21500	19400	18350	22025	18875	60	6100	500	14310	50	1	11901931	2440	-31.01	6.37	12	4.09	-661.00	3216.00	31750	20240628	-35.43	10460	20240718	95.98	31750	-35.43	20240628	10460	95.98	20240718	31750	-35.43	20240628	10460	95.98	20240718	3.35	N	295310	500	59 억	405470	N	N	94	N	00	N
22	20241127	121230	57	100.00	KOSDAQ	금속	N	N	N	N	N	20550	100	2	0.49	9018678850	435383	40.56	20400	21450	20000	26550	14350	20450	20715.01	3.41	13116	24650	22550	21500	19400	18350	22025	18875	60	6100	500	14310	50	1	11901931	2446	-31.09	6.39	12	3.66	-661.00	3216.00	31750	20240628	-35.28	10460	20240718	96.46	31750	-35.28	20240628	10460	96.46	20240718	31750	-35.28	20240628	10460	96.46	20240718	3.35	N	295310	500	59 억	405470	N	N	94	N	00	N
23	20241127	111225	57	100.00	KOSDAQ	금속	N	N	N	N	N	20950	500	2	2.44	7768854150	375114	34.95	20400	21450	20000	26550	14350	20450	20711.39	3.41	17097	24650	22550	21500	19400	18350	22025	18875	60	6100	500	14310	50	1	11901931	2493	-31.69	6.51	12	3.15	-661.00	3216.00	31750	20240628	-34.02	10460	20240718	100.29	31750	-34.02	20240628	10460	100.29	20240718	31750	-34.02	20240628	10460	100.29	20240718	3.35	N	295310	500	59 억	405470	N	N	94	N	00	N
24	20241127	101225	57	100.00	KOSDAQ	금속	N	N	N	N	N	21200	750	2	3.67	6517785950	315595	29.40	20400	21450	20000	26550	14350	20450	20653.06	3.41	26310	24650	22550	21500	19400	18350	22025	18875	60	6100	500	14310	50	1	11901931	2523	-32.07	6.59	12	2.65	-661.00	3216.00	31750	20240628	-33.23	10460	20240718	102.68	31750	-33.23	20240628	10460	102.68	20240718	31750	-33.23	20240628	10460	102.68	20240718	3.35	N	295310	500	59 억	405470	N	N	94	N	00	N
25	20241127	091224	57	100.00	KOSDAQ	금속	N	N	N	N	N	20400	-50	5	-0.24	1771036850	87764	8.18	20400	20450	20000	26550	14350	20450	20176.20	3.41	15136	24650	22550	21500	19400	18350	22025	18875	60	6100	500	14310	50	1	11901931	2428	-30.86	6.34	12	0.74	-661.00	3216.00	31750	20240628	-35.75	10460	20240718	95.03	31750	-35.75	20240628	10460	95.03	20240718	31750	-35.75	20240628	10460	95.03	20240718	3.35	N	295310	500	59 억	405470	N	N	94	N	00	N
26	20241126	161204	57	100.00	KOSDAQ	금속	N	N	N	N	N	20450	-2150	5	-9.51	23552228400	1058214	114.55	23150	23600	20450	29350	15850	22600	22261.05	5.00	-187353	24033	23316	22333	21616	20633	23675	21975	60	6750	500	15820	50	1	11901931	2434	-30.94	6.36	12	8.89	-661.00	3216.00	31750	20240628	-35.59	10460	20240718	95.51	31750	-35.59	20240628	10460	95.51	20240718	31750	-35.59	20240628	10460	95.51	20240718	3.42	N	295310	500	59 억	595662	N	N	94	N	00	N
27	20241126	151217	57	100.00	KOSDAQ	금속	N	N	N	N	N	20700	-1900	5	-8.41	22242869550	994354	107.64	23150	23600	20450	29350	15850	22600	22369.13	5.00	-187725	24033	23316	22333	21616	20633	23675	21975	60	6750	500	15820	50	1	11901931	2464	-31.32	6.44	12	8.35	-661.00	3216.00	31750	20240628	-34.80	10460	20240718	97.90	31750	-34.80	20240628	10460	97.90	20240718	31750	-34.80	20240628	10460	97.90	20240718	3.42	N	295310	500	59 억	595662	N	N	8	N	00	N
28	20241126	141218	57	100.00	KOSDAQ	금속	N	N	N	N	N	21800	-800	5	-3.54	16276362050	709725	76.83	23150	23600	21650	29350	15850	22600	22933.40	5.00	-217305	24033	23316	22333	21616	20633	23675	21975	60	6750	500	15820	50	1	11901931	2595	-32.98	6.78	12	5.96	-661.00	3216.00	31750	20240628	-31.34	10460	20240718	108.41	31750	-31.34	20240628	10460	108.41	20240718	31750	-31.34	20240628	10460	108.41	20240718	3.42	N	295310	500	59 억	595662	N	N	8	N	00	N
29	20241126	131213	57	100.00	KOSDAQ	금속	N	N	N	N	N	22700	100	2	0.44	13858600800	600652	65.02	23150	23600	22400	29350	15850	22600	23072.70	5.00	-182775	24033	23316	22333	21616	20633	23675	21975	60	6750	500	15820	50	1	11901931	2702	-34.34	7.06	12	5.05	-661.00	3216.00	31750	20240628	-28.50	10460	20240718	117.02	31750	-28.50	20240628	10460	117.02	20240718	31750	-28.50	20240628	10460	117.02	20240718	3.42	N	295310	500	59 억	595662	N	N	8	N	00	N
30	20241126	121221	57	100.00	KOSDAQ	금속	N	N	N	N	N	23100	500	2	2.21	12599005950	545589	59.06	23150	23600	22400	29350	15850	22600	23092.61	5.00	-159136	24033	23316	22333	21616	20633	23675	21975	60	6750	500	15820	50	1	11901931	2749	-34.95	7.18	12	4.58	-661.00	3216.00	31750	20240628	-27.24	10460	20240718	120.84	31750	-27.24	20240628	10460	120.84	20240718	31750	-27.24	20240628	10460	120.84	20240718	3.42	N	295310	500	59 억	595662	N	N	8	N	00	N
31	20241126	111224	57	100.00	KOSDAQ	금속	N	N	N	N	N	23200	600	2	2.65	11467694550	496822	53.78	23150	23600	22400	29350	15850	22600	23082.23	5.00	-137514	24033	23316	22333	21616	20633	23675	21975	60	6750	500	15820	50	1	11901931	2761	-35.10	7.21	12	4.17	-661.00	3216.00	31750	20240628	-26.93	10460	20240718	121.80	31750	-26.93	20240628	10460	121.80	20240718	31750	-26.93	20240628	10460	121.80	20240718	3.42	N	295310	500	59 억	595662	N	N	8	N	00	N
32	20241126	101234	57	100.00	KOSDAQ	금속	N	N	N	N	N	22550	-50	5	-0.22	9259622250	400900	43.40	23150	23600	22400	29350	15850	22600	23097.26	5.00	-125123	24033	23316	22333	21616	20633	23675	21975	60	6750	500	15820	50	1	11901931	2684	-34.11	7.01	12	3.37	-661.00	3216.00	31750	20240628	-28.98	10460	20240718	115.58	31750	-28.98	20240628	10460	115.58	20240718	31750	-28.98	20240628	10460	115.58	20240718	3.42	N	295310	500	59 억	595662	N	N	8	N	00	N
33	20241126	091222	57	100.00	KOSDAQ	금속	N	N	N	N	N	23250	650	2	2.88	3601131700	156436	16.93	23150	23500	22400	29350	15850	22600	23020.21	5.00	-45251	24033	23316	22333	21616	20633	23675	21975	60	6750	500	15820	50	1	11901931	2767	-35.17	7.23	12	1.31	-661.00	3216.00	31750	20240628	-26.77	10460	20240718	122.28	31750	-26.77	20240628	10460	122.28	20240718	31750	-26.77	20240628	10460	122.28	20240718	3.42	N	295310	500	59 억	595662	N	N	8	N	00	N
34	20241125	161150	54	100.00	KOSDAQ	금속	N	N	N	N	N	22600	1600	2	7.62	20379052950	913179	156.99	21500	23050	21350	27300	14700	21000	22316.39	4.73	30730	23433	22216	21433	20216	19433	21825	19825	60	6300	500	14700	50	1	11901931	2690	-34.19	7.03	12	7.67	-661.00	3216.00	31750	20240628	-28.82	10460	20240718	116.06	31750	-28.82	20240628	10460	116.06	20240718	31750	-28.82	20240628	10460	116.06	20240718	3.80	N	295310	500	59 억	563475	N	N	8	N	01	N
35	20241125	151214	54	100.00	KOSDAQ	금속	N	N	N	N	N	22450	1450	2	6.90	19590707500	878283	151.00	21500	23050	21350	27300	14700	21000	22305.97	4.73	36530	23433	22216	21433	20216	19433	21825	19825	60	6300	500	14700	50	1	11901931	2672	-33.96	6.98	12	7.38	-661.00	3216.00	31750	20240628	-29.29	10460	20240718	114.63	31750	-29.29	20240628	10460	114.63	20240718	31750	-29.29	20240628	10460	114.63	20240718	3.80	N	295310	500	59 억	563475	N	N	24	N	01	N
36	20241125	141210	54	100.00	KOSDAQ	금속	N	N	N	N	N	22300	1300	2	6.19	17993630050	806393	138.64	21500	23050	21350	27300	14700	21000	22314.03	4.73	54892	23433	22216	21433	20216	19433	21825	19825	60	6300	500	14700	50	1	11901931	2654	-33.74	6.93	12	6.78	-661.00	3216.00	31750	20240628	-29.76	10460	20240718	113.19	31750	-29.76	20240628	10460	113.19	20240718	31750	-29.76	20240628	10460	113.19	20240718	3.80	N	295310	500	59 억	563475	N	N	24	N	01	N
37	20241125	131201	54	100.00	KOSDAQ	금속	N	N	N	N	N	21900	900	2	4.29	16682483500	746961	128.42	21500	23050	21350	27300	14700	21000	22334.15	4.73	72087	23433	22216	21433	20216	19433	21825	19825	60	6300	500	14700	50	1	11901931	2607	-33.13	6.81	12	6.28	-661.00	3216.00	31750	20240628	-31.02	10460	20240718	109.37	31750	-31.02	20240628	10460	109.37	20240718	31750	-31.02	20240628	10460	109.37	20240718	3.80	N	295310	500	59 억	563475	N	N	24	N	01	N
38	20241125	121216	54	100.00	KOSDAQ	금속	N	N	N	N	N	22450	1450	2	6.90	14862047250	664720	114.28	21500	23050	21350	27300	14700	21000	22358.75	4.73	91560	23433	22216	21433	20216	19433	21825	19825	60	6300	500	14700	50	1	11901931	2672	-33.96	6.98	12	5.58	-661.00	3216.00	31750	20240628	-29.29	10460	20240718	114.63	31750	-29.29	20240628	10460	114.63	20240718	31750	-29.29	20240628	10460	114.63	20240718	3.80	N	295310	500	59 억	563475	N	N	24	N	01	N
39	20241125	111210	54	100.00	KOSDAQ	금속	N	N	N	N	N	22350	1350	2	6.43	14390151000	643622	110.65	21500	23050	21350	27300	14700	21000	22358.48	4.73	96671	23433	22216	21433	20216	19433	21825	19825	60	6300	500	14700	50	1	11901931	2660	-33.81	6.95	12	5.41	-661.00	3216.00	31750	20240628	-29.61	10460	20240718	113.67	31750	-29.61	20240628	10460	113.67	20240718	31750	-29.61	20240628	10460	113.67	20240718	3.80	N	295310	500	59 억	563475	N	N	24	N	01	N
40	20241125	101154	54	100.00	KOSDAQ	금속	N	N	N	N	N	22750	1750	2	8.33	10955409850	491066	84.42	21500	23050	21350	27300	14700	21000	22309.95	4.73	64834	23433	22216	21433	20216	19433	21825	19825	60	6300	500	14700	50	1	11901931	2708	-34.42	7.07	12	4.13	-661.00	3216.00	31750	20240628	-28.35	10460	20240718	117.50	31750	-28.35	20240628	10460	117.50	20240718	31750	-28.35	20240628	10460	117.50	20240718	3.80	N	295310	500	59 억	563475	N	N	24	N	01	N
41	20241125	091156	54	100.00	KOSDAQ	금속	N	N	N	N	N	22000	1000	2	4.76	4500055250	204612	35.18	21500	22500	21350	27300	14700	21000	21994.04	4.73	62029	23433	22216	21433	20216	19433	21825	19825	60	6300	500	14700	50	1	11901931	2618	-33.28	6.84	12	1.72	-661.00	3216.00	31750	20240628	-30.71	10460	20240718	110.33	31750	-30.71	20240628	10460	110.33	20240718	31750	-30.71	20240628	10460	110.33	20240718	3.80	N	295310	500	59 억	563475	N	N	24	N	01	N
42	20241122	161051	53	100.00	KOSDAQ	금속	N	N	N	N	N	21000	-850	5	-3.89	12383518200	574207	57.10	22150	22650	20650	28400	15300	21850	21568.75	5.09	-47125	25583	23716	22333	20466	19083	23025	19775	60	6550	500	0	50	1	11901931	2499	-31.77	6.53	12	4.82	-661.00	3216.00	31750	20240628	-33.86	10460	20240718	100.76	31750	-33.86	20240628	10460	100.76	20240718	31750	-33.86	20240628	10460	100.76	20240718	3.92	N	295310	500	59 억	605508	N	N	24	N	02	N
43	20241122	151105	53	100.00	KOSDAQ	금속	N	N	N	N	N	21050	-800	5	-3.66	11131269200	514243	51.14	22150	22650	21000	28400	15300	21850	21645.93	5.09	-48947	25583	23716	22333	20466	19083	23025	19775	60	6550	500	0	50	1	11901931	2505	-31.85	6.55	12	4.32	-661.00	3216.00	31750	20240628	-33.70	10460	20240718	101.24	31750	-33.70	20240628	10460	101.24	20240718	31750	-33.70	20240628	10460	101.24	20240718	3.92	N	295310	500	59 억	605508	N	N	0	N	02	N
44	20241122	141106	53	100.00	KOSDAQ	금속	N	N	N	N	N	21450	-400	5	-1.83	9842356600	453726	45.12	22150	22650	21000	28400	15300	21850	21692.29	5.09	-39438	25583	23716	22333	20466	19083	23025	19775	60	6550	500	0	50	1	11901931	2553	-32.45	6.67	12	3.81	-661.00	3216.00	31750	20240628	-32.44	10460	20240718	105.07	31750	-32.44	20240628	10460	105.07	20240718	31750	-32.44	20240628	10460	105.07	20240718	3.92	N	295310	500	59 억	605508	N	N	0	N	02	N
45	20241122	131101	53	100.00	KOSDAQ	금속	N	N	N	N	N	21400	-450	5	-2.06	8210905000	378013	37.59	22150	22650	21000	28400	15300	21850	21721.22	5.09	-37969	25583	23716	22333	20466	19083	23025	19775	60	6550	500	0	50	1	11901931	2547	-32.38	6.65	12	3.18	-661.00	3216.00	31750	20240628	-32.60	10460	20240718	104.59	31750	-32.60	20240628	10460	104.59	20240718	31750	-32.60	20240628	10460	104.59	20240718	3.92	N	295310	500	59 억	605508	N	N	0	N	02	N
46	20241122	121111	53	100.00	KOSDAQ	금속	N	N	N	N	N	21600	-250	5	-1.14	6903795300	317301	31.55	22150	22650	21000	28400	15300	21850	21757.87	5.09	-35972	25583	23716	22333	20466	19083	23025	19775	60	6550	500	0	50	1	11901931	2571	-32.68	6.72	12	2.67	-661.00	3216.00	31750	20240628	-31.97	10460	20240718	106.50	31750	-31.97	20240628	10460	106.50	20240718	31750	-31.97	20240628	10460	106.50	20240718	3.92	N	295310	500	59 억	605508	N	N	0	N	02	N
47	20241122	111058	53	100.00	KOSDAQ	금속	N	N	N	N	N	21850	0	3	0.00	6046183350	277646	27.61	22150	22650	21000	28400	15300	21850	21776.59	5.09	-34206	25583	23716	22333	20466	19083	23025	19775	60	6550	500	0	50	1	11901931	2601	-33.06	6.79	12	2.33	-661.00	3216.00	31750	20240628	-31.18	10460	20240718	108.89	31750	-31.18	20240628	10460	108.89	20240718	31750	-31.18	20240628	10460	108.89	20240718	3.92	N	295310	500	59 억	605508	N	N	0	N	02	N
48	20241122	101117	53	100.00	KOSDAQ	금속	N	N	N	N	N	21650	-200	5	-0.92	4577760850	210294	20.91	22150	22650	21000	28400	15300	21850	21768.38	5.09	-19610	25583	23716	22333	20466	19083	23025	19775	60	6550	500	0	50	1	11901931	2577	-32.75	6.73	12	1.77	-661.00	3216.00	31750	20240628	-31.81	10460	20240718	106.98	31750	-31.81	20240628	10460	106.98	20240718	31750	-31.81	20240628	10460	106.98	20240718	3.92	N	295310	500	59 억	605508	N	N	0	N	02	N
49	20241122	091107	53	100.00	KOSDAQ	금속	N	N	N	N	N	21950	100	2	0.46	1197074100	54684	5.44	22150	22400	21200	28400	15300	21850	21890.76	5.09	-10930	25583	23716	22333	20466	19083	23025	19775	60	6550	500	0	50	1	11901931	2612	-33.21	6.83	12	0.46	-661.00	3216.00	31750	20240628	-30.87	10460	20240718	109.85	31750	-30.87	20240628	10460	109.85	20240718	31750	-30.87	20240628	10460	109.85	20240718	3.92	N	295310	500	59 억	605508	N	N	0	N	02	N
50	20241121	161058	53	100.00	KOSDAQ	금속	N	N	N	N	N	21850	-1400	5	-6.02	22158191900	995606	66.15	23250	24200	20950	30200	16300	23250	22256.46	4.58	71370	29416	26332	24566	21482	19716	25450	20600	60	6950	500	0	50	1	11901931	2601	-33.06	6.79	12	8.37	-661.00	3216.00	31750	20240628	-31.18	10460	20240718	108.89	31750	-31.18	20240628	10460	108.89	20240718	31750	-31.18	20240628	10460	108.89	20240718	4.02	N	295310	500	59 억	545225	N	N	0	N	02	N
51	20241121	151119	53	100.00	KOSDAQ	금속	N	N	N	N	N	21950	-1300	5	-5.59	21585225850	969553	64.42	23250	24200	20950	30200	16300	23250	22263.07	4.58	80628	29416	26332	24566	21482	19716	25450	20600	60	6950	500	0	50	1	11901931	2612	-33.21	6.83	12	8.15	-661.00	3216.00	31750	20240628	-30.87	10460	20240718	109.85	31750	-30.87	20240628	10460	109.85	20240718	31750	-30.87	20240628	10460	109.85	20240718	4.02	N	295310	500	59 억	545225	N	N	0	N	02	N
52	20241121	141116	53	100.00	KOSDAQ	금속	N	N	N	N	N	21500	-1750	5	-7.53	20022128150	897848	59.66	23250	24200	20950	30200	16300	23250	22300.13	4.58	89090	29416	26332	24566	21482	19716	25450	20600	60	6950	500	0	50	1	11901931	2559	-32.53	6.69	12	7.54	-661.00	3216.00	31750	20240628	-32.28	10460	20240718	105.54	31750	-32.28	20240628	10460	105.54	20240718	31750	-32.28	20240628	10460	105.54	20240718	4.02	N	295310	500	59 억	545225	N	N	0	N	02	N
53	20241121	131109	53	100.00	KOSDAQ	금속	N	N	N	N	N	22200	-1050	5	-4.52	16931551400	755083	50.17	23250	24200	20950	30200	16300	23250	22423.43	4.58	77078	29416	26332	24566	21482	19716	25450	20600	60	6950	500	0	50	1	11901931	2642	-33.59	6.90	12	6.34	-661.00	3216.00	31750	20240628	-30.08	10460	20240718	112.24	31750	-30.08	20240628	10460	112.24	20240718	31750	-30.08	20240628	10460	112.24	20240718	4.02	N	295310	500	59 억	545225	N	N	0	N	02	N
54	20241121	121110	53	100.00	KOSDAQ	금속	N	N	N	N	N	22250	-1000	5	-4.30	15085547700	670936	44.58	23250	24200	20950	30200	16300	23250	22484.33	4.58	71029	29416	26332	24566	21482	19716	25450	20600	60	6950	500	0	50	1	11901931	2648	-33.66	6.92	12	5.64	-661.00	3216.00	31750	20240628	-29.92	10460	20240718	112.72	31750	-29.92	20240628	10460	112.72	20240718	31750	-29.92	20240628	10460	112.72	20240718	4.02	N	295310	500	59 억	545225	N	N	0	N	02	N
55	20241121	111115	53	100.00	KOSDAQ	금속	N	N	N	N	N	22900	-350	5	-1.51	13704212100	609468	40.50	23250	24200	20950	30200	16300	23250	22485.53	4.58	76396	29416	26332	24566	21482	19716	25450	20600	60	6950	500	0	50	1	11901931	2726	-34.64	7.12	12	5.12	-661.00	3216.00	31750	20240628	-27.87	10460	20240718	118.93	31750	-27.87	20240628	10460	118.93	20240718	31750	-27.87	20240628	10460	118.93	20240718	4.02	N	295310	500	59 억	545225	N	N	0	N	02	N
56	20241121	101112	53	100.00	KOSDAQ	금속	N	N	N	N	N	22700	-550	5	-2.37	11655713800	519813	34.54	23250	24200	20950	30200	16300	23250	22422.90	4.58	71338	29416	26332	24566	21482	19716	25450	20600	60	6950	500	0	50	1	11901931	2702	-34.34	7.06	12	4.37	-661.00	3216.00	31750	20240628	-28.50	10460	20240718	117.02	31750	-28.50	20240628	10460	117.02	20240718	31750	-28.50	20240628	10460	117.02	20240718	4.02	N	295310	500	59 억	545225	N	N	0	N	02	N
57	20241121	091114	53	100.00	KOSDAQ	금속	N	N	N	N	N	23950	700	2	3.01	1894170150	79984	5.31	23250	24200	22800	30200	16300	23250	23681.87	4.58	976	29416	26332	24566	21482	19716	25450	20600	60	6950	500	0	50	1	11901931	2851	-36.23	7.45	12	0.67	-661.00	3216.00	31750	20240628	-24.57	10460	20240718	128.97	31750	-24.57	20240628	10460	128.97	20240718	31750	-24.57	20240628	10460	128.97	20240718	4.02	N	295310	500	59 억	545225	N	N	0	N	02	N
58	20241120	161104	53	100.00	KOSDAQ	금속	N	N	N	N	N	23250	-5700	5	-19.69	36789983900	1495163	145.38	27550	27650	22800	37600	20300	28950	24607.10	5.92	-163197	31983	30466	27883	26366	23783	31225	27125	60	8650	500	0	50	1	11901931	2767	-35.17	7.23	12	12.56	-661.00	3216.00	31750	20240628	-26.77	10460	20240718	122.28	31750	-26.77	20240628	10460	122.28	20240718	31750	-26.77	20240628	10460	122.28	20240718	4.17	N	295310	500	59 억	704844	N	N	9	N	02	N
59	20241120	151119	53	100.00	KOSDAQ	금속	N	N	N	N	N	23500	-5450	5	-18.83	35539681950	1441532	140.17	27550	27650	22800	37600	20300	28950	24651.71	5.92	-163218	31983	30466	27883	26366	23783	31225	27125	60	8650	500	0	50	1	11901931	2797	-35.55	7.31	12	12.11	-661.00	3216.00	31750	20240628	-25.98	10460	20240718	124.67	31750	-25.98	20240628	10460	124.67	20240718	31750	-25.98	20240628	10460	124.67	20240718	4.17	N	295310	500	59 억	704844	N	N	9	N	02	N
60	20241120	141121	53	100.00	KOSDAQ	금속	N	N	N	N	N	23750	-5200	5	-17.96	32077732600	1295633	125.98	27550	27650	22800	37600	20300	28950	24755.75	5.92	-156593	31983	30466	27883	26366	23783	31225	27125	60	8650	500	0	50	1	11901931	2827	-35.93	7.38	12	10.89	-661.00	3216.00	31750	20240628	-25.20	10460	20240718	127.06	31750	-25.20	20240628	10460	127.06	20240718	31750	-25.20	20240628	10460	127.06	20240718	4.17	N	295310	500	59 억	704844	N	N	9	N	02	N
61	20241120	131122	53	100.00	KOSDAQ	금속	N	N	N	N	N	24350	-4600	5	-15.89	25940208300	1033839	100.53	27550	27650	23550	37600	20300	28950	25088.15	5.92	-142255	31983	30466	27883	26366	23783	31225	27125	60	8650	500	0	50	1	11901931	2898	-36.84	7.57	12	8.69	-661.00	3216.00	31750	20240628	-23.31	10460	20240718	132.79	31750	-23.31	20240628	10460	132.79	20240718	31750	-23.31	20240628	10460	132.79	20240718	4.17	N	295310	500	59 억	704844	N	N	9	N	02	N
62	20241120	121120	53	100.00	KOSDAQ	금속	N	N	N	N	N	24500	-4450	5	-15.37	23568839600	937180	91.13	27550	27650	23550	37600	20300	28950	25145.42	5.92	-118382	31983	30466	27883	26366	23783	31225	27125	60	8650	500	0	50	1	11901931	2916	-37.07	7.62	12	7.87	-661.00	3216.00	31750	20240628	-22.83	10460	20240718	134.23	31750	-22.83	20240628	10460	134.23	20240718	31750	-22.83	20240628	10460	134.23	20240718	4.17	N	295310	500	59 억	704844	N	N	9	N	02	N
63	20241120	111124	53	100.00	KOSDAQ	금속	N	N	N	N	N	23950	-5000	5	-17.27	21126312450	835200	81.21	27550	27650	23600	37600	20300	28950	25291.40	5.92	-97450	31983	30466	27883	26366	23783	31225	27125	60	8650	500	0	50	1	11901931	2851	-36.23	7.45	12	7.02	-661.00	3216.00	31750	20240628	-24.57	10460	20240718	128.97	31750	-24.57	20240628	10460	128.97	20240718	31750	-24.57	20240628	10460	128.97	20240718	4.17	N	295310	500	59 억	704844	N	N	9	N	02	N
64	20241120	101122	53	100.00	KOSDAQ	금속	N	N	N	N	N	25250	-3700	5	-12.78	14351200700	556381	54.10	27550	27650	24800	37600	20300	28950	25789.28	5.92	-64843	31983	30466	27883	26366	23783	31225	27125	60	8650	500	0	50	1	11901931	3005	-38.20	7.85	12	4.67	-661.00	3216.00	31750	20240628	-20.47	10460	20240718	141.40	31750	-20.47	20240628	10460	141.40	20240718	31750	-20.47	20240628	10460	141.40	20240718	4.17	N	295310	500	59 억	704844	N	N	9	N	02	N
65	20241120	091121	53	100.00	KOSDAQ	금속	N	N	N	N	N	26400	-2550	5	-8.81	5728347800	215342	20.94	27550	27650	25600	37600	20300	28950	26592.37	5.92	-22048	31983	30466	27883	26366	23783	31225	27125	60	8650	500	0	50	1	11901931	3142	-39.94	8.21	12	1.81	-661.00	3216.00	31750	20240628	-16.85	10460	20240718	152.39	31750	-16.85	20240628	10460	152.39	20240718	31750	-16.85	20240628	10460	152.39	20240718	4.17	N	295310	500	59 억	704844	N	N	9	N	02	N
66	20241119	161019	53	100.00	KOSDAQ	금속	N	N	N	N	N	28950	1900	2	7.02	27970315900	1008189	178.23	27400	29400	25300	35150	18950	27050	27737.48	5.70	24404	29150	28100	27050	26000	24950	28625	26525	60	8100	500	0	50	1	11901931	3446	-43.80	9.00	12	8.47	-661.00	3216.00	31750	20240628	-8.82	10460	20240718	176.77	31750	-8.82	20240628	10460	176.77	20240718	31750	-8.82	20240628	10460	176.77	20240718	4.41	N	295310	500	59 억	678864	N	N	9	N	02	N
67	20241119	151036	53	100.00	KOSDAQ	금속	N	N	N	N	N	28350	1300	2	4.81	26606260650	960617	169.82	27400	29400	25300	35150	18950	27050	27697.08	5.70	23169	29150	28100	27050	26000	24950	28625	26525	60	8100	500	0	50	1	11901931	3374	-42.89	8.82	12	8.07	-661.00	3216.00	31750	20240628	-10.71	10460	20240718	171.03	31750	-10.71	20240628	10460	171.03	20240718	31750	-10.71	20240628	10460	171.03	20240718	4.41	N	295310	500	59 억	678864	N	N	47	N	02	N
68	20241119	141036	53	100.00	KOSDAQ	금속	N	N	N	N	N	28450	1400	2	5.18	19523651500	715174	126.43	27400	29000	25300	35150	18950	27050	27299.18	5.70	-5551	29150	28100	27050	26000	24950	28625	26525	60	8100	500	0	50	1	11901931	3386	-43.04	8.85	12	6.01	-661.00	3216.00	31750	20240628	-10.39	10460	20240718	171.99	31750	-10.39	20240628	10460	171.99	20240718	31750	-10.39	20240628	10460	171.99	20240718	4.41	N	295310	500	59 억	678864	N	N	47	N	02	N
69	20241119	131038	53	100.00	KOSDAQ	금속	N	N	N	N	N	27450	400	2	1.48	13144011900	489161	86.48	27400	27900	25300	35150	18950	27050	26870.51	5.70	17096	29150	28100	27050	26000	24950	28625	26525	60	8100	500	0	50	1	11901931	3267	-41.53	8.54	12	4.11	-661.00	3216.00	31750	20240628	-13.54	10460	20240718	162.43	31750	-13.54	20240628	10460	162.43	20240718	31750	-13.54	20240628	10460	162.43	20240718	4.41	N	295310	500	59 억	678864	N	N	47	N	02	N
70	20241119	121025	53	100.00	KOSDAQ	금속	N	N	N	N	N	27350	300	2	1.11	11185283700	417288	73.77	27400	27900	25300	35150	18950	27050	26804.69	5.70	11390	29150	28100	27050	26000	24950	28625	26525	60	8100	500	0	50	1	11901931	3255	-41.38	8.50	12	3.51	-661.00	3216.00	31750	20240628	-13.86	10460	20240718	161.47	31750	-13.86	20240628	10460	161.47	20240718	31750	-13.86	20240628	10460	161.47	20240718	4.41	N	295310	500	59 억	678864	N	N	47	N	02	N
71	20241119	111037	53	100.00	KOSDAQ	금속	N	N	N	N	N	27600	550	2	2.03	9853732650	368541	65.15	27400	27900	25300	35150	18950	27050	26737.11	5.70	7252	29150	28100	27050	26000	24950	28625	26525	60	8100	500	0	50	1	11901931	3285	-41.75	8.58	12	3.10	-661.00	3216.00	31750	20240628	-13.07	10460	20240718	163.86	31750	-13.07	20240628	10460	163.86	20240718	31750	-13.07	20240628	10460	163.86	20240718	4.41	N	295310	500	59 억	678864	N	N	47	N	02	N
72	20241119	101102	53	100.00	KOSDAQ	금속	N	N	N	N	N	26950	-100	5	-0.37	6876749750	259815	45.93	27400	27700	25300	35150	18950	27050	26467.79	5.70	-3432	29150	28100	27050	26000	24950	28625	26525	60	8100	500	0	50	1	11901931	3208	-40.77	8.38	12	2.18	-661.00	3216.00	31750	20240628	-15.12	10460	20240718	157.65	31750	-15.12	20240628	10460	157.65	20240718	31750	-15.12	20240628	10460	157.65	20240718	4.41	N	295310	500	59 억	678864	N	N	47	N	02	N
73	20241119	091057	53	100.00	KOSDAQ	금속	N	N	N	N	N	25700	-1350	5	-4.99	2095420050	79620	14.08	27400	27700	25350	35150	18950	27050	26317.43	5.70	-2987	29150	28100	27050	26000	24950	28625	26525	60	8100	500	0	50	1	11901931	3059	-38.88	7.99	12	0.67	-661.00	3216.00	31750	20240628	-19.06	10460	20240718	145.70	31750	-19.06	20240628	10460	145.70	20240718	31750	-19.06	20240628	10460	145.70	20240718	4.41	N	295310	500	59 억	678864	N	N	47	N	02	N
74	20241118	161023	53	100.00	KOSDAQ	금속	N	N	N	N	N	27050	450	2	1.69	15087216700	556883	127.06	26200	28100	26000	34550	18650	26600	27092.96	5.39	37241	27966	27282	25916	25232	23866	27625	25575	60	7950	500	0	50	1	11901931	3219	-40.92	8.41	12	4.68	-661.00	3216.00	31750	20240628	-14.80	10460	20240718	158.60	31750	-14.80	20240628	10460	158.60	20240718	31750	-14.80	20240628	10460	158.60	20240718	4.49	N	295310	500	59 억	641192	N	N	46	N	02	N
75	20241118	151037	53	100.00	KOSDAQ	금속	N	N	N	N	N	27000	400	2	1.50	14536461850	536455	122.40	26200	28100	26000	34550	18650	26600	27097.78	5.39	36748	27966	27282	25916	25232	23866	27625	25575	60	7950	500	0	50	1	11901931	3214	-40.85	8.40	12	4.51	-661.00	3216.00	31750	20240628	-14.96	10460	20240718	158.13	31750	-14.96	20240628	10460	158.13	20240718	31750	-14.96	20240628	10460	158.13	20240718	4.49	N	295310	500	59 억	641192	N	N	52	N	02	N
76	20241118	141038	53	100.00	KOSDAQ	금속	N	N	N	N	N	26800	200	2	0.75	12514212900	462037	105.42	26200	28100	26000	34550	18650	26600	27085.46	5.39	31075	27966	27282	25916	25232	23866	27625	25575	60	7950	500	0	50	1	11901931	3190	-40.54	8.33	12	3.88	-661.00	3216.00	31750	20240628	-15.59	10460	20240718	156.21	31750	-15.59	20240628	10460	156.21	20240718	31750	-15.59	20240628	10460	156.21	20240718	4.49	N	295310	500	59 억	641192	N	N	52	N	02	N
77	20241118	131031	53	100.00	KOSDAQ	금속	N	N	N	N	N	27400	800	2	3.01	11001034600	405543	92.53	26200	28100	26000	34550	18650	26600	27127.41	5.39	23925	27966	27282	25916	25232	23866	27625	25575	60	7950	500	0	50	1	11901931	3261	-41.45	8.52	12	3.41	-661.00	3216.00	31750	20240628	-13.70	10460	20240718	161.95	31750	-13.70	20240628	10460	161.95	20240718	31750	-13.70	20240628	10460	161.95	20240718	4.49	N	295310	500	59 억	641192	N	N	52	N	02	N
78	20241118	121035	53	100.00	KOSDAQ	금속	N	N	N	N	N	27800	1200	2	4.51	9562536500	353089	80.56	26200	28100	26000	34550	18650	26600	27083.28	5.39	19967	27966	27282	25916	25232	23866	27625	25575	60	7950	500	0	50	1	11901931	3309	-42.06	8.64	12	2.97	-661.00	3216.00	31750	20240628	-12.44	10460	20240718	165.77	31750	-12.44	20240628	10460	165.77	20240718	31750	-12.44	20240628	10460	165.77	20240718	4.49	N	295310	500	59 억	641192	N	N	52	N	02	N
79	20241118	111036	53	100.00	KOSDAQ	금속	N	N	N	N	N	27400	800	2	3.01	7480828450	278050	63.44	26200	28000	26000	34550	18650	26600	26905.23	5.39	7034	27966	27282	25916	25232	23866	27625	25575	60	7950	500	0	50	1	11901931	3261	-41.45	8.52	12	2.34	-661.00	3216.00	31750	20240628	-13.70	10460	20240718	161.95	31750	-13.70	20240628	10460	161.95	20240718	31750	-13.70	20240628	10460	161.95	20240718	4.49	N	295310	500	59 억	641192	N	N	52	N	02	N
80	20241118	101025	53	100.00	KOSDAQ	금속	N	N	N	N	N	26900	300	2	1.13	6143285700	228832	52.21	26200	28000	26000	34550	18650	26600	26846.87	5.39	106	27966	27282	25916	25232	23866	27625	25575	60	7950	500	0	50	1	11901931	3202	-40.70	8.36	12	1.92	-661.00	3216.00	31750	20240628	-15.28	10460	20240718	157.17	31750	-15.28	20240628	10460	157.17	20240718	31750	-15.28	20240628	10460	157.17	20240718	4.49	N	295310	500	59 억	641192	N	N	52	N	02	N
81	20241118	091023	53	100.00	KOSDAQ	금속	N	N	N	N	N	27550	950	2	3.57	1351660950	50688	11.57	26200	27600	26000	34550	18650	26600	26667.03	5.39	-4426	27966	27282	25916	25232	23866	27625	25575	60	7950	500	0	50	1	11901931	3279	-41.68	8.57	12	0.43	-661.00	3216.00	31750	20240628	-13.23	10460	20240718	163.38	31750	-13.23	20240628	10460	163.38	20240718	31750	-13.23	20240628	10460	163.38	20240718	4.49	N	295310	500	59 억	641192	N	N	52	N	02	N
82	20241115	161101	53	100.00	KOSDAQ	금속	N	N	N	N	N	26600	150	2	0.57	11021746750	430737	52.35	25800	26600	24550	34350	18550	26450	25581.92	5.34	3603	29050	27750	26300	25000	23550	28400	25650	60	7900	500	0	50	1	11901931	3166	-40.24	8.27	12	3.62	-661.00	3216.00	31750	20240628	-16.22	10460	20240718	154.30	31750	-16.22	20240628	10460	154.30	20240718	31750	-16.22	20240628	10460	154.30	20240718	4.95	N	295310	500	59 억	635704	N	N	52	N	02	N
83	20241115	151136	53	100.00	KOSDAQ	금속	N	N	N	N	N	25900	-550	5	-2.08	9754224150	382569	46.50	25800	26300	24550	34350	18550	26450	25496.20	5.34	308	29050	27750	26300	25000	23550	28400	25650	60	7900	500	0	50	1	11901931	3083	-39.18	8.05	12	3.21	-661.00	3216.00	31750	20240628	-18.43	10460	20240718	147.61	31750	-18.43	20240628	10460	147.61	20240718	31750	-18.43	20240628	10460	147.61	20240718	4.95	N	295310	500	59 억	635704	N	N	449	N	02	N
84	20241115	141122	53	100.00	KOSDAQ	금속	N	N	N	N	N	25800	-650	5	-2.46	8678675000	341187	41.47	25800	26300	24550	34350	18550	26450	25436.19	5.34	3065	29050	27750	26300	25000	23550	28400	25650	60	7900	500	0	50	1	11901931	3071	-39.03	8.02	12	2.87	-661.00	3216.00	31750	20240628	-18.74	10460	20240718	146.65	31750	-18.74	20240628	10460	146.65	20240718	31750	-18.74	20240628	10460	146.65	20240718	4.95	N	295310	500	59 억	635704	N	N	449	N	02	N
85	20241115	131121	53	100.00	KOSDAQ	금속	N	N	N	N	N	25600	-850	5	-3.21	7604795100	299415	36.39	25800	26300	24550	34350	18550	26450	25398.23	5.34	679	29050	27750	26300	25000	23550	28400	25650	60	7900	500	0	50	1	11901931	3047	-38.73	7.96	12	2.52	-661.00	3216.00	31750	20240628	-19.37	10460	20240718	144.74	31750	-19.37	20240628	10460	144.74	20240718	31750	-19.37	20240628	10460	144.74	20240718	4.95	N	295310	500	59 억	635704	N	N	449	N	02	N
86	20241115	121123	53	100.00	KOSDAQ	금속	N	N	N	N	N	25350	-1100	5	-4.16	6948079850	273633	33.26	25800	26300	24550	34350	18550	26450	25391.29	5.34	-2207	29050	27750	26300	25000	23550	28400	25650	60	7900	500	0	50	1	11901931	3017	-38.35	7.88	12	2.30	-661.00	3216.00	31750	20240628	-20.16	10460	20240718	142.35	31750	-20.16	20240628	10460	142.35	20240718	31750	-20.16	20240628	10460	142.35	20240718	4.95	N	295310	500	59 억	635704	N	N	449	N	02	N
87	20241115	111056	53	100.00	KOSDAQ	금속	N	N	N	N	N	25500	-950	5	-3.59	6435591050	253342	30.79	25800	26300	24550	34350	18550	26450	25402.06	5.34	3287	29050	27750	26300	25000	23550	28400	25650	60	7900	500	0	50	1	11901931	3035	-38.58	7.93	12	2.13	-661.00	3216.00	31750	20240628	-19.69	10460	20240718	143.79	31750	-19.69	20240628	10460	143.79	20240718	31750	-19.69	20240628	10460	143.79	20240718	4.95	N	295310	500	59 억	635704	N	N	449	N	02	N
88	20241115	101055	53	100.00	KOSDAQ	금속	N	N	N	N	N	25700	-750	5	-2.84	5336720250	210108	25.54	25800	26300	24550	34350	18550	26450	25399.02	5.34	4638	29050	27750	26300	25000	23550	28400	25650	60	7900	500	0	50	1	11901931	3059	-38.88	7.99	12	1.77	-661.00	3216.00	31750	20240628	-19.06	10460	20240718	145.70	31750	-19.06	20240628	10460	145.70	20240718	31750	-19.06	20240628	10460	145.70	20240718	4.95	N	295310	500	59 억	635704	N	N	449	N	02	N
89	20241115	090958	53	100.00	KOSDAQ	금속	N	N	N	N	N	25050	-1400	5	-5.29	1801674700	70880	8.62	25800	26000	25000	34350	18550	26450	25416.11	5.34	6698	29050	27750	26300	25000	23550	28400	25650	60	7900	500	0	50	1	11901931	2981	-37.90	7.79	12	0.60	-661.00	3216.00	31750	20240628	-21.10	10460	20240718	139.48	31750	-21.10	20240628	10460	139.48	20240718	31750	-21.10	20240628	10460	139.48	20240718	4.95	N	295310	500	59 억	635704	N	N	449	N	02	N
90	20241114	161048	53	100.00	KOSDAQ	금속	N	N	N	N	N	26500	950	2	3.72	20211627000	773705	59.62	26100	27600	24850	33200	17900	25550	26124.11	4.89	61202	30516	28032	25916	23432	21316	26975	22375	60	7650	500	0	50	1	11901931	3154	-40.09	8.24	12	6.50	-661.00	3216.00	31750	20240628	-16.54	10460	20240718	153.35	31750	-16.54	20240628	10460	153.35	20240718	31750	-16.54	20240628	10460	153.35	20240718	5.41	N	295310	500	59 억	582147	N	N	21	N	02	N
91	20241114	151056	53	100.00	KOSDAQ	금속	N	N	N	N	N	26750	1200	2	4.70	17602368600	677301	52.20	26100	27200	24850	33200	17900	25550	25989.81	4.89	48848	30516	28032	25916	23432	21316	26975	22375	60	7650	500	0	50	1	11901931	3184	-40.47	8.32	12	5.69	-661.00	3216.00	31750	20240628	-15.75	10460	20240718	155.74	31750	-15.75	20240628	10460	155.74	20240718	31750	-15.75	20240628	10460	155.74	20240718	5.41	N	295310	500	59 억	582147	N	N	21	N	02	N
92	20241114	141047	53	100.00	KOSDAQ	금속	N	N	N	N	N	26350	800	2	3.13	13578045300	526926	40.61	26100	26550	24850	33200	17900	25550	25768.94	4.89	40416	30516	28032	25916	23432	21316	26975	22375	60	7650	500	0	50	1	11901931	3136	-39.86	8.19	12	4.43	-661.00	3216.00	31750	20240628	-17.01	10460	20240718	151.91	31750	-17.01	20240628	10460	151.91	20240718	31750	-17.01	20240628	10460	151.91	20240718	5.41	N	295310	500	59 억	582147	N	N	21	N	02	N
93	20241114	131049	53	100.00	KOSDAQ	금속	N	N	N	N	N	26500	950	2	3.72	10159675350	395761	30.50	26100	26550	24850	33200	17900	25550	25671.63	4.89	10486	30516	28032	25916	23432	21316	26975	22375	60	7650	500	0	50	1	11901931	3154	-40.09	8.24	12	3.33	-661.00	3216.00	31750	20240628	-16.54	10460	20240718	153.35	31750	-16.54	20240628	10460	153.35	20240718	31750	-16.54	20240628	10460	153.35	20240718	5.41	N	295310	500	59 억	582147	N	N	21	N	02	N
94	20241114	121046	53	100.00	KOSDAQ	금속	N	N	N	N	N	25550	0	3	0.00	8157334200	318646	24.56	26100	26550	24850	33200	17900	25550	25600.19	4.89	-9436	30516	28032	25916	23432	21316	26975	22375	60	7650	500	0	50	1	11901931	3041	-38.65	7.94	12	2.68	-661.00	3216.00	31750	20240628	-19.53	10460	20240718	144.26	31750	-19.53	20240628	10460	144.26	20240718	31750	-19.53	20240628	10460	144.26	20240718	5.41	N	295310	500	59 억	582147	N	N	21	N	02	N
95	20241114	111045	53	100.00	KOSDAQ	금속	N	N	N	N	N	25350	-200	5	-0.78	6162420600	241138	18.58	26100	26550	24850	33200	17900	25550	25555.61	4.89	-8636	30516	28032	25916	23432	21316	26975	22375	60	7650	500	0	50	1	11901931	3017	-38.35	7.88	12	2.03	-661.00	3216.00	31750	20240628	-20.16	10460	20240718	142.35	31750	-20.16	20240628	10460	142.35	20240718	31750	-20.16	20240628	10460	142.35	20240718	5.41	N	295310	500	59 억	582147	N	N	21	N	02	N
96	20241114	101105	53	100.00	KOSDAQ	금속	N	N	N	N	N	25850	300	2	1.17	2636089000	101683	7.84	26100	26550	24850	33200	17900	25550	25929.32	4.89	-7324	30516	28032	25916	23432	21316	26975	22375	60	7650	500	0	50	1	11901931	3077	-39.11	8.04	12	0.85	-661.00	3216.00	31750	20240628	-18.58	10460	20240718	147.13	31750	-18.58	20240628	10460	147.13	20240718	31750	-18.58	20240628	10460	147.13	20240718	5.41	N	295310	500	59 억	582147	N	N	21	N	02	N
97	20241114	091040	53	100.00	KOSDAQ	금속	N	N	N	N	N	25550	0	3	0.00	0	0	0.00	0	0	0	33200	17900	25550	0.00	4.89	0	30516	28032	25916	23432	21316	26975	22375	60	7650	500	0	50	1	11901931	3041	-38.65	7.94	12	0.00	-661.00	3216.00	31750	20240628	-19.53	10460	20240718	144.26	31750	-19.53	20240628	10460	144.26	20240718	31750	-19.53	20240628	10460	144.26	20240718	5.41	N	295310	500	59 억	582147	N	N	21	N	02	N
98	20241113	160712	53	100.00	KOSDAQ	금속	N	N	N	N	N	25550	-2650	5	-9.40	32879538000	1288121	83.36	27200	28400	23800	36650	19750	28200	25519.98	4.74	32181	32733	30466	28133	25866	23533	29300	24700	60	8450	500	0	50	1	11901931	3041	-38.65	7.94	12	10.82	-661.00	3216.00	31750	20240628	-19.53	10460	20240718	144.26	31750	-19.53	20240628	10460	144.26	20240718	31750	-19.53	20240628	10460	144.26	20240718	5.94	N	295310	500	59 억	563779	N	N	21	N	02	N
99	20241113	150746	53	100.00	KOSDAQ	금속	N	N	N	N	N	24650	-3550	5	-12.59	31413124350	1229889	79.59	27200	28400	23800	36650	19750	28200	25536.05	4.74	28535	32733	30466	28133	25866	23533	29300	24700	60	8450	500	0	50	1	11901931	2934	-37.29	7.66	12	10.33	-661.00	3216.00	31750	20240628	-22.36	10460	20240718	135.66	31750	-22.36	20240628	10460	135.66	20240718	31750	-22.36	20240628	10460	135.66	20240718	5.94	N	295310	500	59 억	563779	N	N	305	N	02	N
100	20241113	140742	53	100.00	KOSDAQ	금속	N	N	N	N	N	24700	-3500	5	-12.41	27722265500	1080816	69.94	27200	28400	23800	36650	19750	28200	25643.50	4.74	8901	32733	30466	28133	25866	23533	29300	24700	60	8450	500	0	50	1	11901931	2940	-37.37	7.68	12	9.08	-661.00	3216.00	31750	20240628	-22.20	10460	20240718	136.14	31750	-22.20	20240628	10460	136.14	20240718	31750	-22.20	20240628	10460	136.14	20240718	5.94	N	295310	500	59 억	563779	N	N	305	N	02	N
101	20241113	130745	53	100.00	KOSDAQ	금속	N	N	N	N	N	24150	-4050	5	-14.36	24650211650	955073	61.80	27200	28400	23800	36650	19750	28200	25803.53	4.74	576	32733	30466	28133	25866	23533	29300	24700	60	8450	500	0	50	1	11901931	2874	-36.54	7.51	12	8.02	-661.00	3216.00	31750	20240628	-23.94	10460	20240718	130.88	31750	-23.94	20240628	10460	130.88	20240718	31750	-23.94	20240628	10460	130.88	20240718	5.94	N	295310	500	59 억	563779	N	N	305	N	02	N
102	20241113	120734	53	100.00	KOSDAQ	금속	N	N	N	N	N	25000	-3200	5	-11.35	20729655750	795454	51.48	27200	28400	24500	36650	19750	28200	26053.45	4.74	-14536	32733	30466	28133	25866	23533	29300	24700	60	8450	500	0	50	1	11901931	2975	-37.82	7.77	12	6.68	-661.00	3216.00	31750	20240628	-21.26	10460	20240718	139.01	31750	-21.26	20240628	10460	139.01	20240718	31750	-21.26	20240628	10460	139.01	20240718	5.94	N	295310	500	59 억	563779	N	N	305	N	02	N
103	20241113	110732	53	100.00	KOSDAQ	금속	N	N	N	N	N	25550	-2650	5	-9.40	17863811450	682404	44.16	27200	28400	24500	36650	19750	28200	26170.37	4.74	-15621	32733	30466	28133	25866	23533	29300	24700	60	8450	500	0	50	1	11901931	3041	-38.65	7.94	12	5.73	-661.00	3216.00	31750	20240628	-19.53	10460	20240718	144.26	31750	-19.53	20240628	10460	144.26	20240718	31750	-19.53	20240628	10460	144.26	20240718	5.94	N	295310	500	59 억	563779	N	N	305	N	02	N
104	20241113	100734	53	100.00	KOSDAQ	금속	N	N	N	N	N	27350	-850	5	-3.01	5382009850	194839	12.61	27200	28400	26950	36650	19750	28200	27615.40	4.74	-16399	32733	30466	28133	25866	23533	29300	24700	60	8450	500	0	50	1	11901931	3255	-41.38	8.50	12	1.64	-661.00	3216.00	31750	20240628	-13.86	10460	20240718	161.47	31750	-13.86	20240628	10460	161.47	20240718	31750	-13.86	20240628	10460	161.47	20240718	5.94	N	295310	500	59 억	563779	N	N	305	N	02	N
105	20241113	090723	53	100.00	KOSDAQ	금속	N	N	N	N	N	27850	-350	5	-1.24	1639168700	59944	3.88	27200	27950	26950	36650	19750	28200	27308.01	4.74	-5152	32733	30466	28133	25866	23533	29300	24700	60	8450	500	0	50	1	11901931	3315	-42.13	8.66	12	0.50	-661.00	3216.00	31750	20240628	-12.28	10460	20240718	166.25	31750	-12.28	20240628	10460	166.25	20240718	31750	-12.28	20240628	10460	166.25	20240718	5.94	N	295310	500	59 억	563779	N	N	305	N	02	N
106	20241112	161009	53	100.00	KOSDAQ	금속	N	N	N	N	N	28200	500	2	1.81	43623688000	1536808	107.60	28450	30400	25800	36000	19400	27700	28386.54	4.66	154284	30900	29300	27950	26350	25000	30100	27150	60	8300	500	0	50	1	11901931	3356	-42.66	8.77	12	12.91	-661.00	3216.00	31750	20240628	-11.18	10460	20240718	169.60	31750	-11.18	20240628	10460	169.60	20240718	31750	-11.18	20240628	10460	169.60	20240718	7.25	N	295310	500	59 억	554203	N	N	305	N	02	N
107	20241112	151019	53	100.00	KOSDAQ	금속	N	N	N	N	N	28300	600	2	2.17	42612085600	1500945	105.09	28450	30400	25800	36000	19400	27700	28390.44	4.66	155940	30900	29300	27950	26350	25000	30100	27150	60	8300	500	0	50	1	11901931	3368	-42.81	8.80	12	12.61	-661.00	3216.00	31750	20240628	-10.87	10460	20240718	170.55	31750	-10.87	20240628	10460	170.55	20240718	31750	-10.87	20240628	10460	170.55	20240718	7.25	N	295310	500	59 억	554203	N	N	1	N	02	N
108	20241112	141023	53	100.00	KOSDAQ	금속	N	N	N	N	N	29900	2200	2	7.94	34933169550	1236539	86.58	28450	30300	25800	36000	19400	27700	28251.03	4.66	116655	30900	29300	27950	26350	25000	30100	27150	60	8300	500	0	50	1	11901931	3559	-45.23	9.30	12	10.39	-661.00	3216.00	31750	20240628	-5.83	10460	20240718	185.85	31750	-5.83	20240628	10460	185.85	20240718	31750	-5.83	20240628	10460	185.85	20240718	7.25	N	295310	500	59 억	554203	N	N	1	N	02	N
109	20241112	131028	53	100.00	KOSDAQ	금속	N	N	N	N	N	29250	1550	2	5.60	30964998550	1100855	77.08	28450	30300	25800	36000	19400	27700	28128.37	4.66	84756	30900	29300	27950	26350	25000	30100	27150	60	8300	500	0	50	1	11901931	3481	-44.25	9.10	12	9.25	-661.00	3216.00	31750	20240628	-7.87	10460	20240718	179.64	31750	-7.87	20240628	10460	179.64	20240718	31750	-7.87	20240628	10460	179.64	20240718	7.25	N	295310	500	59 억	554203	N	N	1	N	02	N
110	20241112	121020	53	100.00	KOSDAQ	금속	N	N	N	N	N	28700	1000	2	3.61	27428631350	979310	68.57	28450	30300	25800	36000	19400	27700	28008.31	4.66	59827	30900	29300	27950	26350	25000	30100	27150	60	8300	500	0	50	1	11901931	3416	-43.42	8.92	12	8.23	-661.00	3216.00	31750	20240628	-9.61	10460	20240718	174.38	31750	-9.61	20240628	10460	174.38	20240718	31750	-9.61	20240628	10460	174.38	20240718	7.25	N	295310	500	59 억	554203	N	N	1	N	02	N
111	20241112	111015	53	100.00	KOSDAQ	금속	N	N	N	N	N	28350	650	2	2.35	25381015250	907577	63.54	28450	30300	25800	36000	19400	27700	27965.86	4.66	38902	30900	29300	27950	26350	25000	30100	27150	60	8300	500	0	50	1	11901931	3374	-42.89	8.82	12	7.63	-661.00	3216.00	31750	20240628	-10.71	10460	20240718	171.03	31750	-10.71	20240628	10460	171.03	20240718	31750	-10.71	20240628	10460	171.03	20240718	7.25	N	295310	500	59 억	554203	N	N	1	N	02	N
112	20241112	101015	53	100.00	KOSDAQ	금속	N	N	N	N	N	27450	-250	5	-0.90	21430013150	766472	53.66	28450	30300	25800	36000	19400	27700	27959.49	4.66	29186	30900	29300	27950	26350	25000	30100	27150	60	8300	500	0	50	1	11901931	3267	-41.53	8.54	12	6.44	-661.00	3216.00	31750	20240628	-13.54	10460	20240718	162.43	31750	-13.54	20240628	10460	162.43	20240718	31750	-13.54	20240628	10460	162.43	20240718	7.25	N	295310	500	59 억	554203	N	N	1	N	02	N
113	20241112	091014	53	100.00	KOSDAQ	금속	N	N	N	N	N	29750	2050	2	7.40	7804687200	265632	18.60	28450	30300	28100	36000	19400	27700	29385.33	4.66	11902	30900	29300	27950	26350	25000	30100	27150	60	8300	500	0	50	1	11901931	3541	-45.01	9.25	12	2.23	-661.00	3216.00	31750	20240628	-6.30	10460	20240718	184.42	31750	-6.30	20240628	10460	184.42	20240718	31750	-6.30	20240628	10460	184.42	20240718	7.25	N	295310	500	59 억	554203	N	N	1	N	02	N
114	20241111	161006	53	100.00	KOSDAQ	금속	N	N	N	N	N	27700	1450	2	5.52	39686240200	1409695	58.57	27250	29550	26600	34100	18400	26250	28156.61	4.76	-18432	28450	27350	25800	24700	23150	27900	25250	60	7850	500	0	50	1	11901931	3297	-41.91	8.61	12	11.84	-661.00	3216.00	31750	20240628	-12.76	10460	20240718	164.82	31750	-12.76	20240628	10460	164.82	20240718	31750	-12.76	20240628	10460	164.82	20240718	4.61	N	295310	500	59 억	566987	N	N	1	N	02	N
115	20241111	151036	53	100.00	KOSDAQ	금속	N	N	N	N	N	28250	2000	2	7.62	38629645000	1371853	56.99	27250	29550	26600	34100	18400	26250	28162.89	4.76	-12759	28450	27350	25800	24700	23150	27900	25250	60	7850	500	0	50	1	11901931	3362	-42.74	8.78	12	11.53	-661.00	3216.00	31750	20240628	-11.02	10460	20240718	170.08	31750	-11.02	20240628	10460	170.08	20240718	31750	-11.02	20240628	10460	170.08	20240718	4.61	N	295310	500	59 억	566987	N	N	76	N	02	N
116	20241111	141021	53	100.00	KOSDAQ	금속	N	N	N	N	N	27850	1600	2	6.10	36623101750	1299984	54.01	27250	29550	26600	34100	18400	26250	28176.38	4.76	-25314	28450	27350	25800	24700	23150	27900	25250	60	7850	500	0	50	1	11901931	3315	-42.13	8.66	12	10.92	-661.00	3216.00	31750	20240628	-12.28	10460	20240718	166.25	31750	-12.28	20240628	10460	166.25	20240718	31750	-12.28	20240628	10460	166.25	20240718	4.61	N	295310	500	59 억	566987	N	N	76	N	02	N
117	20241111	131020	53	100.00	KOSDAQ	금속	N	N	N	N	N	27950	1700	2	6.48	35119108350	1245970	51.76	27250	29550	26600	34100	18400	26250	28190.80	4.76	-24819	28450	27350	25800	24700	23150	27900	25250	60	7850	500	0	50	1	11901931	3327	-42.28	8.69	12	10.47	-661.00	3216.00	31750	20240628	-11.97	10460	20240718	167.21	31750	-11.97	20240628	10460	167.21	20240718	31750	-11.97	20240628	10460	167.21	20240718	4.61	N	295310	500	59 억	566987	N	N	76	N	02	N
118	20241111	121015	53	100.00	KOSDAQ	금속	N	N	N	N	N	28150	1900	2	7.24	32138757600	1139891	47.36	27250	29550	26600	34100	18400	26250	28199.68	4.76	-21473	28450	27350	25800	24700	23150	27900	25250	60	7850	500	0	50	1	11901931	3350	-42.59	8.75	12	9.58	-661.00	3216.00	31750	20240628	-11.34	10460	20240718	169.12	31750	-11.34	20240628	10460	169.12	20240718	31750	-11.34	20240628	10460	169.12	20240718	4.61	N	295310	500	59 억	566987	N	N	76	N	02	N
119	20241111	111013	53	100.00	KOSDAQ	금속	N	N	N	N	N	28600	2350	2	8.95	29789544750	1056740	43.90	27250	29550	26600	34100	18400	26250	28195.53	4.76	-28119	28450	27350	25800	24700	23150	27900	25250	60	7850	500	0	50	1	11901931	3404	-43.27	8.89	12	8.88	-661.00	3216.00	31750	20240628	-9.92	10460	20240718	173.42	31750	-9.92	20240628	10460	173.42	20240718	31750	-9.92	20240628	10460	173.42	20240718	4.61	N	295310	500	59 억	566987	N	N	76	N	02	N
120	20241111	101007	53	100.00	KOSDAQ	금속	N	N	N	N	N	28050	1800	2	6.86	21401004550	764529	31.76	27250	28900	26600	34100	18400	26250	27999.22	4.76	-41742	28450	27350	25800	24700	23150	27900	25250	60	7850	500	0	50	1	11901931	3338	-42.44	8.72	12	6.42	-661.00	3216.00	31750	20240628	-11.65	10460	20240718	168.16	31750	-11.65	20240628	10460	168.16	20240718	31750	-11.65	20240628	10460	168.16	20240718	4.61	N	295310	500	59 억	566987	N	N	76	N	02	N
121	20241111	091004	53	100.00	KOSDAQ	금속	N	N	N	N	N	28200	1950	2	7.43	8413389450	302744	12.58	27250	28650	26600	34100	18400	26250	27805.75	4.76	-39496	28450	27350	25800	24700	23150	27900	25250	60	7850	500	0	50	1	11901931	3356	-42.66	8.77	12	2.54	-661.00	3216.00	31750	20240628	-11.18	10460	20240718	169.60	31750	-11.18	20240628	10460	169.60	20240718	31750	-11.18	20240628	10460	169.60	20240718	4.61	N	295310	500	59 억	566987	N	N	76	N	02	N
122	20241108	161000	54	100.00	KOSDAQ	금속	N	N	N	N	N	26250	700	2	2.74	62051639750	2385327	28.97	24450	26900	24250	33200	17900	25550	26013.86	2.97	209549	28783	27166	24633	23016	20483	25900	21750	60	7650	500	17880	50	1	11901931	3124	-39.71	8.16	12	20.04	-661.00	3216.00	31750	20240628	-17.32	10460	20240718	150.96	31750	-17.32	20240628	10460	150.96	20240718	31750	-17.32	20240628	10460	150.96	20240718	3.88	N	295310	500	59 억	353156	N	N	76	N	01	N
123	20241108	151008	54	100.00	KOSDAQ	금속	N	N	N	N	N	26350	800	2	3.13	59156939400	2276029	27.64	24450	26900	24250	33200	17900	25550	25991.51	2.97	217548	28783	27166	24633	23016	20483	25900	21750	60	7650	500	17880	50	1	11901931	3136	-39.86	8.19	12	19.12	-661.00	3216.00	31750	20240628	-17.01	10460	20240718	151.91	31750	-17.01	20240628	10460	151.91	20240718	31750	-17.01	20240628	10460	151.91	20240718	3.88	N	295310	500	59 억	353156	N	N	88	N	01	N
124	20241108	141006	54	100.00	KOSDAQ	금속	N	N	N	N	N	26100	550	2	2.15	53298517150	2052727	24.93	24450	26900	24250	33200	17900	25550	25964.96	2.97	204003	28783	27166	24633	23016	20483	25900	21750	60	7650	500	17880	50	1	11901931	3106	-39.49	8.12	12	17.25	-661.00	3216.00	31750	20240628	-17.80	10460	20240718	149.52	31750	-17.80	20240628	10460	149.52	20240718	31750	-17.80	20240628	10460	149.52	20240718	3.88	N	295310	500	59 억	353156	N	N	88	N	01	N
125	20241108	131007	54	100.00	KOSDAQ	금속	N	N	N	N	N	26750	1200	2	4.70	45315358650	1746360	21.21	24450	26900	24250	33200	17900	25550	25948.72	2.97	172127	28783	27166	24633	23016	20483	25900	21750	60	7650	500	17880	50	1	11901931	3184	-40.47	8.32	12	14.67	-661.00	3216.00	31750	20240628	-15.75	10460	20240718	155.74	31750	-15.75	20240628	10460	155.74	20240718	31750	-15.75	20240628	10460	155.74	20240718	3.88	N	295310	500	59 억	353156	N	N	88	N	01	N
126	20241108	121008	54	100.00	KOSDAQ	금속	N	N	N	N	N	26600	1050	2	4.11	42768138800	1649801	20.04	24450	26900	24250	33200	17900	25550	25923.46	2.97	164333	28783	27166	24633	23016	20483	25900	21750	60	7650	500	17880	50	1	11901931	3166	-40.24	8.27	12	13.86	-661.00	3216.00	31750	20240628	-16.22	10460	20240718	154.30	31750	-16.22	20240628	10460	154.30	20240718	31750	-16.22	20240628	10460	154.30	20240718	3.88	N	295310	500	59 억	353156	N	N	88	N	01	N
127	20241108	111006	54	100.00	KOSDAQ	금속	N	N	N	N	N	26200	650	2	2.54	37759942250	1461338	17.75	24450	26850	24250	33200	17900	25550	25839.51	2.97	146868	28783	27166	24633	23016	20483	25900	21750	60	7650	500	17880	50	1	11901931	3118	-39.64	8.15	12	12.28	-661.00	3216.00	31750	20240628	-17.48	10460	20240718	150.48	31750	-17.48	20240628	10460	150.48	20240718	31750	-17.48	20240628	10460	150.48	20240718	3.88	N	295310	500	59 억	353156	N	N	88	N	01	N
128	20241108	101015	54	100.00	KOSDAQ	금속	N	N	N	N	N	26050	500	2	1.96	24384575850	953155	11.58	24450	26600	24250	33200	17900	25550	25583.05	2.97	194068	28783	27166	24633	23016	20483	25900	21750	60	7650	500	17880	50	1	11901931	3100	-39.41	8.10	12	8.01	-661.00	3216.00	31750	20240628	-17.95	10460	20240718	149.04	31750	-17.95	20240628	10460	149.04	20240718	31750	-17.95	20240628	10460	149.04	20240718	3.88	N	295310	500	59 억	353156	N	N	88	N	01	N
129	20241108	091001	54	100.00	KOSDAQ	금속	N	N	N	N	N	25650	100	2	0.39	8124450450	323204	3.93	24450	25850	24250	33200	17900	25550	25135.79	2.97	107855	28783	27166	24633	23016	20483	25900	21750	60	7650	500	17880	50	1	11901931	3053	-38.80	7.98	12	2.72	-661.00	3216.00	31750	20240628	-19.21	10460	20240718	145.22	31750	-19.21	20240628	10460	145.22	20240718	31750	-19.21	20240628	10460	145.22	20240718	3.88	N	295310	500	59 억	353156	N	N	88	N	01	N
130	20241107	160959	57	100.00	KOSDAQ	금속	N	N	N	N	N	25550	5350	2	26.49	204887079550	8164577	287.56	26250	26250	22100	26250	14150	20200	25094.60	4.52	-174393	23033	21616	19033	17616	15033	22325	18325	60	6050	500	14140	50	1	11901931	3041	-38.65	7.94	12	68.60	-661.00	3216.00	31750	20240628	-19.53	10460	20240718	144.26	31750	-19.53	20240628	10460	144.26	20240718	31750	-19.53	20240628	10460	144.26	20240718	3.75	N	295310	500	59 억	538470	N	N	88	N	00	N
131	20241107	151005	57	100.00	KOSDAQ	금속	N	N	N	N	N	26000	5800	2	28.71	199498861850	7956631	280.23	26250	26250	22100	26250	14150	20200	25073.56	4.52	-158184	23033	21616	19033	17616	15033	22325	18325	60	6050	500	14140	50	1	11901931	3095	-39.33	8.08	12	66.85	-661.00	3216.00	31750	20240628	-18.11	10460	20240718	148.57	31750	-18.11	20240628	10460	148.57	20240718	31750	-18.11	20240628	10460	148.57	20240718	3.75	N	295310	500	59 억	538470	N	N	4	N	00	N
132	20241107	141008	57	100.00	KOSDAQ	금속	N	N	N	N	N	25900	5700	2	28.22	186696120550	7457522	262.65	26250	26250	22100	26250	14150	20200	25034.90	4.52	-211519	23033	21616	19033	17616	15033	22325	18325	60	6050	500	14140	50	1	11901931	3083	-39.18	8.05	12	62.66	-661.00	3216.00	31750	20240628	-18.43	10460	20240718	147.61	31750	-18.43	20240628	10460	147.61	20240718	31750	-18.43	20240628	10460	147.61	20240718	3.75	N	295310	500	59 억	538470	N	N	4	N	00	N
133	20241107	131009	57	100.00	KOSDAQ	금속	N	N	N	N	N	25550	5350	2	26.49	167190454950	6708893	236.29	26250	26250	22100	26250	14150	20200	24921.04	4.52	-189319	23033	21616	19033	17616	15033	22325	18325	60	6050	500	14140	50	1	11901931	3041	-38.65	7.94	12	56.37	-661.00	3216.00	31750	20240628	-19.53	10460	20240718	144.26	31750	-19.53	20240628	10460	144.26	20240718	31750	-19.53	20240628	10460	144.26	20240718	3.75	N	295310	500	59 억	538470	N	N	4	N	00	N
134	20241107	121003	57	100.00	KOSDAQ	금속	N	N	N	N	N	25500	5300	2	26.24	154715352700	6224510	219.23	26250	26250	22100	26250	14150	20200	24856.17	4.52	-151010	23033	21616	19033	17616	15033	22325	18325	60	6050	500	14140	50	1	11901931	3035	-38.58	7.93	12	52.30	-661.00	3216.00	31750	20240628	-19.69	10460	20240718	143.79	31750	-19.69	20240628	10460	143.79	20240718	31750	-19.69	20240628	10460	143.79	20240718	3.75	N	295310	500	59 억	538470	N	N	4	N	00	N
135	20241107	110959	57	100.00	KOSDAQ	금속	N	N	N	N	N	24800	4600	2	22.77	148218942900	5966839	210.15	26250	26250	22100	26250	14150	20200	24840.80	4.52	-223194	23033	21616	19033	17616	15033	22325	18325	60	6050	500	14140	50	1	11901931	2952	-37.52	7.71	12	50.13	-661.00	3216.00	31750	20240628	-21.89	10460	20240718	137.09	31750	-21.89	20240628	10460	137.09	20240718	31750	-21.89	20240628	10460	137.09	20240718	3.75	N	295310	500	59 억	538470	N	N	4	N	00	N
136	20241107	101001	57	100.00	KOSDAQ	금속	N	N	N	N	N	25450	5250	2	25.99	126588138050	5112048	180.05	26250	26250	22100	26250	14150	20200	24763.11	4.52	-258679	23033	21616	19033	17616	15033	22325	18325	60	6050	500	14140	50	1	11901931	3029	-38.50	7.91	12	42.95	-661.00	3216.00	31750	20240628	-19.84	10460	20240718	143.31	31750	-19.84	20240628	10460	143.31	20240718	31750	-19.84	20240628	10460	143.31	20240718	3.75	N	295310	500	59 억	538470	N	N	4	N	00	N
137	20241107	091002	57	100.00	KOSDAQ	금속	N	N	N	N	N	25700	5500	2	27.23	45142322900	1731946	61.00	26250	26250	24700	26250	14150	20200	26066.04	4.52	-40740	23033	21616	19033	17616	15033	22325	18325	60	6050	500	14140	50	1	11901931	3059	-38.88	7.99	12	14.55	-661.00	3216.00	31750	20240628	-19.06	10460	20240718	145.70	31750	-19.06	20240628	10460	145.70	20240718	31750	-19.06	20240628	10460	145.70	20240718	3.75	N	295310	500	59 억	538470	N	N	4	N	00	N
138	20241106	161010	57	100.00	KOSDAQ	금속	N	N	N	N	N	20200	3440	2	20.53	49946467630	2678427	287.13	16800	20450	16450	21750	11740	16760	18639.66	3.58	107912	18500	17630	17080	16210	15660	18065	16645	60	4990	500	11730	50	1	11901931	2404	-30.56	6.28	12	22.50	-661.00	3216.00	31750	20240628	-36.38	10460	20240718	93.12	31750	-36.38	20240628	10460	93.12	20240718	31750	-36.38	20240628	10460	93.12	20240718	4.00	N	295310	500	59 억	426134	N	N	4	N	00	N
139	20241106	151040	57	100.00	KOSDAQ	금속	N	N	N	N	N	19720	2960	2	17.66	44024862680	2383513	255.52	16800	19920	16450	21750	11740	16760	18470.58	3.58	114767	18500	17630	17080	16210	15660	18065	16645	60	4990	500	11730	10	1	11901931	2347	-29.83	6.13	12	20.03	-661.00	3216.00	31750	20240628	-37.89	10460	20240718	88.53	31750	-37.89	20240628	10460	88.53	20240718	31750	-37.89	20240628	10460	88.53	20240718	4.00	N	295310	500	59 억	426134	N	N	1810	N	00	N
140	20241106	141030	57	100.00	KOSDAQ	금속	N	N	N	N	N	19260	2500	2	14.92	29287307970	1609997	172.60	16800	19570	16450	21750	11740	16760	18190.91	3.58	20594	18500	17630	17080	16210	15660	18065	16645	60	4990	500	11730	10	1	11901931	2292	-29.14	5.99	12	13.53	-661.00	3216.00	31750	20240628	-39.34	10460	20240718	84.13	31750	-39.34	20240628	10460	84.13	20240718	31750	-39.34	20240628	10460	84.13	20240718	4.00	N	295310	500	59 억	426134	N	N	1810	N	00	N
141	20241106	131040	57	100.00	KOSDAQ	금속	N	N	N	N	N	17790	1030	2	6.15	11590215470	665885	71.38	16800	17870	16450	21750	11740	16760	17405.73	3.58	41829	18500	17630	17080	16210	15660	18065	16645	60	4990	500	11730	10	1	11901931	2117	-26.91	5.53	12	5.59	-661.00	3216.00	31750	20240628	-43.97	10460	20240718	70.08	31750	-43.97	20240628	10460	70.08	20240718	31750	-43.97	20240628	10460	70.08	20240718	4.00	N	295310	500	59 억	426134	N	N	1810	N	00	N
142	20241106	121007	57	100.00	KOSDAQ	금속	N	N	N	N	N	17730	970	2	5.79	9269675140	534772	57.33	16800	17860	16450	21750	11740	16760	17333.88	3.58	48051	18500	17630	17080	16210	15660	18065	16645	60	4990	500	11730	10	1	11901931	2110	-26.82	5.51	12	4.49	-661.00	3216.00	31750	20240628	-44.16	10460	20240718	69.50	31750	-44.16	20240628	10460	69.50	20240718	31750	-44.16	20240628	10460	69.50	20240718	4.00	N	295310	500	59 억	426134	N	N	1810	N	00	N
143	20241106	111012	57	100.00	KOSDAQ	금속	N	N	N	N	N	17580	820	2	4.89	7292425510	422968	45.34	16800	17820	16450	21750	11740	16760	17241.08	3.58	47057	18500	17630	17080	16210	15660	18065	16645	60	4990	500	11730	10	1	11901931	2092	-26.60	5.47	12	3.55	-661.00	3216.00	31750	20240628	-44.63	10460	20240718	68.07	31750	-44.63	20240628	10460	68.07	20240718	31750	-44.63	20240628	10460	68.07	20240718	4.00	N	295310	500	59 억	426134	N	N	1810	N	00	N
144	20241106	101018	57	100.00	KOSDAQ	금속	N	N	N	N	N	17390	630	2	3.76	3839907030	226946	24.33	16800	17540	16450	21750	11740	16760	16919.92	3.58	21437	18500	17630	17080	16210	15660	18065	16645	60	4990	500	11730	10	1	11901931	2070	-26.31	5.41	12	1.91	-661.00	3216.00	31750	20240628	-45.23	10460	20240718	66.25	31750	-45.23	20240628	10460	66.25	20240718	31750	-45.23	20240628	10460	66.25	20240718	4.00	N	295310	500	59 억	426134	N	N	1810	N	00	N
145	20241106	091012	57	100.00	KOSDAQ	금속	N	N	N	N	N	16630	-130	5	-0.78	578495730	34707	3.72	16800	16820	16550	21750	11740	16760	16667.98	3.58	-1543	18500	17630	17080	16210	15660	18065	16645	60	4990	500	11730	10	1	11901931	1979	-25.16	5.17	12	0.29	-661.00	3216.00	31750	20240628	-47.62	10460	20240718	58.99	31750	-47.62	20240628	10460	58.99	20240718	31750	-47.62	20240628	10460	58.99	20240718	4.00	N	295310	500	59 억	426134	N	N	1810	N	00	N
146	20241105	160942	57	100.00	KOSDAQ	금속	N	N	N	N	N	16760	150	2	0.90	16166202520	929403	198.02	16610	17950	16530	21550	11630	16610	17394.91	3.37	26978	17330	16970	16600	16240	15870	17150	16420	60	4940	500	11620	10	1	11901931	1995	-25.36	5.21	12	7.81	-661.00	3216.00	31750	20240628	-47.21	10460	20240718	60.23	31750	-47.21	20240628	10460	60.23	20240718	31750	-47.21	20240628	10460	60.23	20240718	4.13	N	295310	500	59 억	400832	N	N	1810	N	00	N
147	20241105	151003	57	100.00	KOSDAQ	금속	N	N	N	N	N	16620	10	2	0.06	15887005600	912713	194.46	16610	17950	16530	21550	11630	16610	17406.45	3.37	28338	17330	16970	16600	16240	15870	17150	16420	60	4940	500	11620	10	1	11901931	1978	-25.14	5.17	12	7.67	-661.00	3216.00	31750	20240628	-47.65	10460	20240718	58.89	31750	-47.65	20240628	10460	58.89	20240718	31750	-47.65	20240628	10460	58.89	20240718	4.13	N	295310	500	59 억	400832	N	N	8608	N	00	N
148	20241105	140957	57	100.00	KOSDAQ	금속	N	N	N	N	N	16730	120	2	0.72	14644986220	838341	178.61	16610	17950	16530	21550	11630	16610	17469.12	3.37	44473	17330	16970	16600	16240	15870	17150	16420	60	4940	500	11620	10	1	11901931	1991	-25.31	5.20	12	7.04	-661.00	3216.00	31750	20240628	-47.31	10460	20240718	59.94	31750	-47.31	20240628	10460	59.94	20240718	31750	-47.31	20240628	10460	59.94	20240718	4.13	N	295310	500	59 억	400832	N	N	8608	N	00	N
149	20241105	131005	57	100.00	KOSDAQ	금속	N	N	N	N	N	17130	520	2	3.13	13372758170	763039	162.57	16610	17950	16530	21550	11630	16610	17525.79	3.37	45015	17330	16970	16600	16240	15870	17150	16420	60	4940	500	11620	10	1	11901931	2039	-25.92	5.33	12	6.41	-661.00	3216.00	31750	20240628	-46.05	10460	20240718	63.77	31750	-46.05	20240628	10460	63.77	20240718	31750	-46.05	20240628	10460	63.77	20240718	4.13	N	295310	500	59 억	400832	N	N	8608	N	00	N
150	20241105	120954	57	100.00	KOSDAQ	금속	N	N	N	N	N	17480	870	2	5.24	12212542610	696247	148.34	16610	17950	16530	21550	11630	16610	17540.68	3.37	42899	17330	16970	16600	16240	15870	17150	16420	60	4940	500	11620	10	1	11901931	2080	-26.44	5.44	12	5.85	-661.00	3216.00	31750	20240628	-44.94	10460	20240718	67.11	31750	-44.94	20240628	10460	67.11	20240718	31750	-44.94	20240628	10460	67.11	20240718	4.13	N	295310	500	59 억	400832	N	N	8608	N	00	N
151	20241105	110942	57	100.00	KOSDAQ	금속	N	N	N	N	N	17350	740	2	4.46	11084181100	631445	134.53	16610	17950	16530	21550	11630	16610	17553.85	3.37	49432	17330	16970	16600	16240	15870	17150	16420	60	4940	500	11620	10	1	11901931	2065	-26.25	5.39	12	5.31	-661.00	3216.00	31750	20240628	-45.35	10460	20240718	65.87	31750	-45.35	20240628	10460	65.87	20240718	31750	-45.35	20240628	10460	65.87	20240718	4.13	N	295310	500	59 억	400832	N	N	8608	N	00	N
152	20241105	100951	57	100.00	KOSDAQ	금속	N	N	N	N	N	17640	1030	2	6.20	8438097010	480880	102.45	16610	17950	16530	21550	11630	16610	17547.42	3.37	42694	17330	16970	16600	16240	15870	17150	16420	60	4940	500	11620	10	1	11901931	2100	-26.69	5.49	12	4.04	-661.00	3216.00	31750	20240628	-44.44	10460	20240718	68.64	31750	-44.44	20240628	10460	68.64	20240718	31750	-44.44	20240628	10460	68.64	20240718	4.13	N	295310	500	59 억	400832	N	N	8608	N	00	N
153	20241105	090947	57	100.00	KOSDAQ	금속	N	N	N	N	N	16800	190	2	1.14	575609760	34240	7.30	16610	17000	16530	21550	11630	16610	16811.70	3.37	-5144	17330	16970	16600	16240	15870	17150	16420	60	4940	500	11620	10	1	11901931	2000	-25.42	5.22	12	0.29	-661.00	3216.00	31750	20240628	-47.09	10460	20240718	60.61	31750	-47.09	20240628	10460	60.61	20240718	31750	-47.09	20240628	10460	60.61	20240718	4.13	N	295310	500	59 억	400832	N	N	8608	N	00	N
154	20241104	160941	57	100.00	KOSDAQ	금속	N	N	N	N	N	16610	390	2	2.40	7753926540	467445	44.37	16310	16960	16230	21050	11360	16220	16588.23	3.54	-16103	18333	17276	16363	15306	14393	17805	15835	60	4830	500	11350	10	1	11901931	1977	-25.13	5.16	12	3.93	-661.00	3216.00	31750	20240628	-47.69	10460	20240718	58.80	31750	-47.69	20240628	10460	58.80	20240718	31750	-47.69	20240628	10460	58.80	20240718	4.82	N	295310	500	59 억	421178	N	N	8608	N	00	N
155	20241104	151001	57	100.00	KOSDAQ	금속	N	N	N	N	N	16630	410	2	2.53	7270548410	438351	41.61	16310	16960	16230	21050	11360	16220	16586.56	3.54	-14912	18333	17276	16363	15306	14393	17805	15835	60	4830	500	11350	10	1	11901931	1979	-25.16	5.17	12	3.68	-661.00	3216.00	31750	20240628	-47.62	10460	20240718	58.99	31750	-47.62	20240628	10460	58.99	20240718	31750	-47.62	20240628	10460	58.99	20240718	4.82	N	295310	500	59 억	421178	N	N	8336	N	00	N
156	20241104	140942	57	100.00	KOSDAQ	금속	N	N	N	N	N	16620	400	2	2.47	6663116060	401876	38.15	16310	16960	16230	21050	11360	16220	16580.48	3.54	-14364	18333	17276	16363	15306	14393	17805	15835	60	4830	500	11350	10	1	11901931	1978	-25.14	5.17	12	3.38	-661.00	3216.00	31750	20240628	-47.65	10460	20240718	58.89	31750	-47.65	20240628	10460	58.89	20240718	31750	-47.65	20240628	10460	58.89	20240718	4.82	N	295310	500	59 억	421178	N	N	8336	N	00	N
157	20241104	130913	57	100.00	KOSDAQ	금속	N	N	N	N	N	16560	340	2	2.10	5968383900	359791	34.15	16310	16960	16230	21050	11360	16220	16588.99	3.54	-20190	18333	17276	16363	15306	14393	17805	15835	60	4830	500	11350	10	1	11901931	1971	-25.05	5.15	12	3.02	-661.00	3216.00	31750	20240628	-47.84	10460	20240718	58.32	31750	-47.84	20240628	10460	58.32	20240718	31750	-47.84	20240628	10460	58.32	20240718	4.82	N	295310	500	59 억	421178	N	N	8336	N	00	N
158	20241104	120928	57	100.00	KOSDAQ	금속	N	N	N	N	N	16770	550	2	3.39	5197030860	313696	29.78	16310	16960	16230	21050	11360	16220	16567.65	3.54	-25062	18333	17276	16363	15306	14393	17805	15835	60	4830	500	11350	10	1	11901931	1996	-25.37	5.21	12	2.64	-661.00	3216.00	31750	20240628	-47.18	10460	20240718	60.33	31750	-47.18	20240628	10460	60.33	20240718	31750	-47.18	20240628	10460	60.33	20240718	4.82	N	295310	500	59 억	421178	N	N	8336	N	00	N
159	20241104	110921	57	100.00	KOSDAQ	금속	N	N	N	N	N	16250	30	2	0.18	4544813000	274437	26.05	16310	16960	16230	21050	11360	16220	16561.12	3.54	-41632	18333	17276	16363	15306	14393	17805	15835	60	4830	500	11350	10	1	11901931	1934	-24.58	5.05	12	2.31	-661.00	3216.00	31750	20240628	-48.82	10460	20240718	55.35	31750	-48.82	20240628	10460	55.35	20240718	31750	-48.82	20240628	10460	55.35	20240718	4.82	N	295310	500	59 억	421178	N	N	8336	N	00	N
160	20241104	100911	57	100.00	KOSDAQ	금속	N	N	N	N	N	16810	590	2	3.64	3102843690	187630	17.81	16310	16860	16230	21050	11360	16220	16537.89	3.54	-32969	18333	17276	16363	15306	14393	17805	15835	60	4830	500	11350	10	1	11901931	2001	-25.43	5.23	12	1.58	-661.00	3216.00	31750	20240628	-47.06	10460	20240718	60.71	31750	-47.06	20240628	10460	60.71	20240718	31750	-47.06	20240628	10460	60.71	20240718	4.82	N	295310	500	59 억	421178	N	N	8336	N	00	N
161	20241104	090925	57	100.00	KOSDAQ	금속	N	N	N	N	N	16460	240	2	1.48	811898130	49271	4.68	16310	16750	16230	21050	11360	16220	16480.89	3.54	-17881	18333	17276	16363	15306	14393	17805	15835	60	4830	500	11350	10	1	11901931	1959	-24.90	5.12	12	0.41	-661.00	3216.00	31750	20240628	-48.16	10460	20240718	57.36	31750	-48.16	20240628	10460	57.36	20240718	31750	-48.16	20240628	10460	57.36	20240718	4.82	N	295310	500	59 억	421178	N	N	8336	N	00	N
162	20241101	160853	57	100.00	KOSDAQ	금속	N	N	N	N	N	16220	370	2	2.33	17414155770	1048881	186.83	15970	17420	15450	20600	11100	15850	16606.16	3.77	-27741	17170	16510	15350	14690	13530	16840	15020	60	4750	500	11090	10	1	11901931	1930	-24.54	5.04	12	8.81	-661.00	3216.00	31750	20240628	-48.91	10460	20240718	55.07	31750	-48.91	20240628	10460	55.07	20240718	31750	-48.91	20240628	10460	55.07	20240718	4.97	N	295310	500	59 억	449127	N	N	8336	N	00	N
163	20241101	150912	57	100.00	KOSDAQ	금속	N	N	N	N	N	16360	510	2	3.22	16839413800	1013497	180.52	15970	17420	15450	20600	11100	15850	16617.51	3.77	-32340	17170	16510	15350	14690	13530	16840	15020	60	4750	500	11090	10	1	11901931	1947	-24.75	5.09	12	8.52	-661.00	3216.00	31750	20240628	-48.47	10460	20240718	56.41	31750	-48.47	20240628	10460	56.41	20240718	31750	-48.47	20240628	10460	56.41	20240718	4.97	N	295310	500	59 억	449127	N	N	846	N	00	N
164	20241101	140837	57	100.00	KOSDAQ	금속	N	N	N	N	N	16730	880	2	5.55	15643998320	941437	167.69	15970	17420	15450	20600	11100	15850	16619.69	3.77	-41127	17170	16510	15350	14690	13530	16840	15020	60	4750	500	11090	10	1	11901931	1991	-25.31	5.20	12	7.91	-661.00	3216.00	31750	20240628	-47.31	10460	20240718	59.94	31750	-47.31	20240628	10460	59.94	20240718	31750	-47.31	20240628	10460	59.94	20240718	4.97	N	295310	500	59 억	449127	N	N	846	N	00	N
165	20241101	131038	57	100.00	KOSDAQ	금속	N	N	N	N	N	16850	1000	2	6.31	14592092420	878566	156.49	15970	17420	15450	20600	11100	15850	16611.68	3.77	-53897	17170	16510	15350	14690	13530	16840	15020	60	4750	500	11090	10	1	11901931	2005	-25.49	5.24	12	7.38	-661.00	3216.00	31750	20240628	-46.93	10460	20240718	61.09	31750	-46.93	20240628	10460	61.09	20240718	31750	-46.93	20240628	10460	61.09	20240718	4.97	N	295310	500	59 억	449127	N	N	846	N	00	N
166	20241101	121039	57	100.00	KOSDAQ	금속	N	N	N	N	N	16740	890	2	5.62	13611210650	820479	146.14	15970	17420	15450	20600	11100	15850	16592.15	3.77	-61376	17170	16510	15350	14690	13530	16840	15020	60	4750	500	11090	10	1	11901931	1992	-25.33	5.21	12	6.89	-661.00	3216.00	31750	20240628	-47.28	10460	20240718	60.04	31750	-47.28	20240628	10460	60.04	20240718	31750	-47.28	20240628	10460	60.04	20240718	4.97	N	295310	500	59 억	449127	N	N	846	N	00	N
167	20241101	111035	57	100.00	KOSDAQ	금속	N	N	N	N	N	16950	1100	2	6.94	11944211620	721669	128.54	15970	17420	15450	20600	11100	15850	16553.84	3.77	-79911	17170	16510	15350	14690	13530	16840	15020	60	4750	500	11090	10	1	11901931	2017	-25.64	5.27	12	6.06	-661.00	3216.00	31750	20240628	-46.61	10460	20240718	62.05	31750	-46.61	20240628	10460	62.05	20240718	31750	-46.61	20240628	10460	62.05	20240718	4.97	N	295310	500	59 억	449127	N	N	846	N	00	N
168	20241101	101036	57	100.00	KOSDAQ	금속	N	N	N	N	N	15900	50	2	0.32	2964906030	188186	33.52	15970	16180	15450	20600	11100	15850	15753.60	3.77	-46115	17170	16510	15350	14690	13530	16840	15020	60	4750	500	11090	10	1	11901931	1892	-24.05	4.94	12	1.58	-661.00	3216.00	31750	20240628	-49.92	10460	20240718	52.01	31750	-49.92	20240628	10460	52.01	20240718	31750	-49.92	20240628	10460	52.01	20240718	4.97	N	295310	500	59 억	449127	N	N	846	N	00	N
169	20241101	091034	57	100.00	KOSDAQ	금속	N	N	N	N	N	15570	-280	5	-1.77	1811480680	114602	20.41	15970	16180	15450	20600	11100	15850	15805.51	3.77	-32009	17170	16510	15350	14690	13530	16840	15020	60	4750	500	11090	10	1	11901931	1853	-23.56	4.84	12	0.96	-661.00	3216.00	31750	20240628	-50.96	10460	20240718	48.85	31750	-50.96	20240628	10460	48.85	20240718	31750	-50.96	20240628	10460	48.85	20240718	4.97	N	295310	500	59 억	449127	N	N	846	N	00	N

75 KiB Raw Blame History

75 KiB

Raw Blame History