KissMeData/013030/price/prices-20241101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	shortOverheated
2	20241129	160318	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25750	-550	5	-2.09	1639285450	63798	150.33	25900	26200	25450	34150	18450	26300	25694.91	26.68	-7804	26933	26616	26183	25866	25433	26775	26025	68	7850	500	19460	50	1	12295442	3166	7.05	0.80	12	0.52	3655.00	32003.00	30250	20240603	-14.88	22400	20241031	14.96	30250	-14.88	20240603	22400	14.96	20241031	30250	-14.88	20240603	22400	14.96	20241031	0.65	N	013030	500	68 억	3280513	N	N	12	N	N
3	20241129	150321	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25750	-550	5	-2.09	1551484350	60379	142.27	25900	26200	25450	34150	18450	26300	25695.76	26.68	-7468	26933	26616	26183	25866	25433	26775	26025	68	7850	500	19460	50	1	12295442	3166	7.05	0.80	12	0.49	3655.00	32003.00	30250	20240603	-14.88	22400	20241031	14.96	30250	-14.88	20240603	22400	14.96	20241031	30250	-14.88	20240603	22400	14.96	20241031	0.65	N	013030	500	68 억	3280513	N	N	0	N	N
4	20241129	140319	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25900	-400	5	-1.52	1056754450	41095	96.83	25900	26200	25450	34150	18450	26300	25714.92	26.68	903	26933	26616	26183	25866	25433	26775	26025	68	7850	500	19460	50	1	12295442	3185	7.09	0.81	12	0.33	3655.00	32003.00	30250	20240603	-14.38	22400	20241031	15.62	30250	-14.38	20240603	22400	15.62	20241031	30250	-14.38	20240603	22400	15.62	20241031	0.65	N	013030	500	68 억	3280513	N	N	0	N	N
5	20241129	130321	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25750	-550	5	-2.09	790612400	30828	72.64	25900	26200	25450	34150	18450	26300	25645.92	26.68	4157	26933	26616	26183	25866	25433	26775	26025	68	7850	500	19460	50	1	12295442	3166	7.05	0.80	12	0.25	3655.00	32003.00	30250	20240603	-14.88	22400	20241031	14.96	30250	-14.88	20240603	22400	14.96	20241031	30250	-14.88	20240603	22400	14.96	20241031	0.65	N	013030	500	68 억	3280513	N	N	0	N	N
6	20241129	120322	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25650	-650	5	-2.47	747744250	29164	68.72	25900	26200	25450	34150	18450	26300	25639.29	26.68	3644	26933	26616	26183	25866	25433	26775	26025	68	7850	500	19460	50	1	12295442	3154	7.02	0.80	12	0.24	3655.00	32003.00	30250	20240603	-15.21	22400	20241031	14.51	30250	-15.21	20240603	22400	14.51	20241031	30250	-15.21	20240603	22400	14.51	20241031	0.65	N	013030	500	68 억	3280513	N	N	0	N	N
7	20241129	110322	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25600	-700	5	-2.66	580016900	22612	53.28	25900	26200	25450	34150	18450	26300	25650.84	26.68	2666	26933	26616	26183	25866	25433	26775	26025	68	7850	500	19460	50	1	12295442	3148	7.00	0.80	12	0.18	3655.00	32003.00	30250	20240603	-15.37	22400	20241031	14.29	30250	-15.37	20240603	22400	14.29	20241031	30250	-15.37	20240603	22400	14.29	20241031	0.65	N	013030	500	68 억	3280513	N	N	0	N	N
8	20241129	100321	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25500	-800	5	-3.04	370195700	14396	33.92	25900	26200	25450	34150	18450	26300	25715.18	26.68	1249	26933	26616	26183	25866	25433	26775	26025	68	7850	500	19460	50	1	12295442	3135	6.98	0.80	12	0.12	3655.00	32003.00	30250	20240603	-15.70	22400	20241031	13.84	30250	-15.70	20240603	22400	13.84	20241031	30250	-15.70	20240603	22400	13.84	20241031	0.65	N	013030	500	68 억	3280513	N	N	0	N	N
9	20241129	090321	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	26200	-100	5	-0.38	8373200	323	0.76	25900	26200	25900	34150	18450	26300	25923.22	26.68	47	26933	26616	26183	25866	25433	26775	26025	68	7850	500	19460	50	1	12295442	3221	7.17	0.82	12	0.00	3655.00	32003.00	30250	20240603	-13.39	22400	20241031	16.96	30250	-13.39	20240603	22400	16.96	20241031	30250	-13.39	20240603	22400	16.96	20241031	0.65	N	013030	500	68 억	3280513	N	N	0	N	N
10	20241128	160318	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	26300	50	2	0.19	1101493250	42277	70.11	26200	26500	25750	34100	18400	26250	26054.09	26.66	-1666	27550	26900	26450	25800	25350	26675	25575	68	7850	500	19420	50	1	12295442	3234	7.20	0.82	12	0.34	3655.00	32003.00	30250	20240603	-13.06	22400	20241031	17.41	30250	-13.06	20240603	22400	17.41	20241031	30250	-13.06	20240603	22400	17.41	20241031	0.66	N	013030	500	68 억	3278442	N	N	133	N	N
11	20241128	150324	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	26300	50	2	0.19	944643950	36332	60.25	26200	26450	25750	34100	18400	26250	26000.33	26.66	228	27550	26900	26450	25800	25350	26675	25575	68	7850	500	19420	50	1	12295442	3234	7.20	0.82	12	0.30	3655.00	32003.00	30250	20240603	-13.06	22400	20241031	17.41	30250	-13.06	20240603	22400	17.41	20241031	30250	-13.06	20240603	22400	17.41	20241031	0.66	N	013030	500	68 억	3278442	N	N	133	N	N
12	20241128	140325	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	26200	-50	5	-0.19	831467250	32028	53.12	26200	26300	25750	34100	18400	26250	25960.64	26.66	895	27550	26900	26450	25800	25350	26675	25575	68	7850	500	19420	50	1	12295442	3221	7.17	0.82	12	0.26	3655.00	32003.00	30250	20240603	-13.39	22400	20241031	16.96	30250	-13.39	20240603	22400	16.96	20241031	30250	-13.39	20240603	22400	16.96	20241031	0.66	N	013030	500	68 억	3278442	N	N	133	N	N
13	20241128	130321	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	26100	-150	5	-0.57	797362750	30722	50.95	26200	26300	25750	34100	18400	26250	25954.13	26.66	933	27550	26900	26450	25800	25350	26675	25575	68	7850	500	19420	50	1	12295442	3209	7.14	0.82	12	0.25	3655.00	32003.00	30250	20240603	-13.72	22400	20241031	16.52	30250	-13.72	20240603	22400	16.52	20241031	30250	-13.72	20240603	22400	16.52	20241031	0.66	N	013030	500	68 억	3278442	N	N	133	N	N
14	20241128	120323	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	26000	-250	5	-0.95	763307700	29417	48.79	26200	26300	25750	34100	18400	26250	25947.84	26.66	288	27550	26900	26450	25800	25350	26675	25575	68	7850	500	19420	50	1	12295442	3197	7.11	0.81	12	0.24	3655.00	32003.00	30250	20240603	-14.05	22400	20241031	16.07	30250	-14.05	20240603	22400	16.07	20241031	30250	-14.05	20240603	22400	16.07	20241031	0.66	N	013030	500	68 억	3278442	N	N	133	N	N
15	20241128	110327	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25850	-400	5	-1.52	556180450	21406	35.50	26200	26300	25800	34100	18400	26250	25982.46	26.66	942	27550	26900	26450	25800	25350	26675	25575	68	7850	500	19420	50	1	12295442	3178	7.07	0.81	12	0.17	3655.00	32003.00	30250	20240603	-14.55	22400	20241031	15.40	30250	-14.55	20240603	22400	15.40	20241031	30250	-14.55	20240603	22400	15.40	20241031	0.66	N	013030	500	68 억	3278442	N	N	133	N	N
16	20241128	100323	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	26000	-250	5	-0.95	332110850	12754	21.15	26200	26300	25900	34100	18400	26250	26039.74	26.66	316	27550	26900	26450	25800	25350	26675	25575	68	7850	500	19420	50	1	12295442	3197	7.11	0.81	12	0.10	3655.00	32003.00	30250	20240603	-14.05	22400	20241031	16.07	30250	-14.05	20240603	22400	16.07	20241031	30250	-14.05	20240603	22400	16.07	20241031	0.66	N	013030	500	68 억	3278442	N	N	133	N	N
17	20241128	090321	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	26000	-250	5	-0.95	30943850	1190	1.97	26200	26200	25900	34100	18400	26250	26003.24	26.66	228	27550	26900	26450	25800	25350	26675	25575	68	7850	500	19420	50	1	12295442	3197	7.11	0.81	12	0.01	3655.00	32003.00	30250	20240603	-14.05	22400	20241031	16.07	30250	-14.05	20240603	22400	16.07	20241031	30250	-14.05	20240603	22400	16.07	20241031	0.66	N	013030	500	68 억	3278442	N	N	133	N	N
18	20241127	160315	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	26250	-650	5	-2.42	1587951950	60046	118.74	26650	27100	26000	34950	18850	26900	26445.60	26.55	11965	27566	27232	26866	26532	26166	27250	26550	68	8050	500	19900	50	1	12295442	3228	7.18	0.82	12	0.49	3655.00	32003.00	30250	20240603	-13.22	22400	20241031	17.19	30250	-13.22	20240603	22400	17.19	20241031	30250	-13.22	20240603	22400	17.19	20241031	0.56	N	013030	500	68 억	3264902	N	N	133	N	N
19	20241127	150320	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	26100	-800	5	-2.97	1561863750	59050	116.77	26650	27100	26000	34950	18850	26900	26449.85	26.55	11940	27566	27232	26866	26532	26166	27250	26550	68	8050	500	19900	50	1	12295442	3209	7.14	0.82	12	0.48	3655.00	32003.00	30250	20240603	-13.72	22400	20241031	16.52	30250	-13.72	20240603	22400	16.52	20241031	30250	-13.72	20240603	22400	16.52	20241031	0.56	N	013030	500	68 억	3264902	N	N	503	N	N
20	20241127	140320	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	26100	-800	5	-2.97	1379434300	52063	102.95	26650	27100	26000	34950	18850	26900	26495.48	26.55	9147	27566	27232	26866	26532	26166	27250	26550	68	8050	500	19900	50	1	12295442	3209	7.14	0.82	12	0.42	3655.00	32003.00	30250	20240603	-13.72	22400	20241031	16.52	30250	-13.72	20240603	22400	16.52	20241031	30250	-13.72	20240603	22400	16.52	20241031	0.56	N	013030	500	68 억	3264902	N	N	503	N	N
21	20241127	130316	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	26400	-500	5	-1.86	946957850	35543	70.28	26650	27100	26300	34950	18850	26900	26642.60	26.55	2142	27566	27232	26866	26532	26166	27250	26550	68	8050	500	19900	50	1	12295442	3246	7.22	0.82	12	0.29	3655.00	32003.00	30250	20240603	-12.73	22400	20241031	17.86	30250	-12.73	20240603	22400	17.86	20241031	30250	-12.73	20240603	22400	17.86	20241031	0.56	N	013030	500	68 억	3264902	N	N	503	N	N
22	20241127	120321	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	26650	-250	5	-0.93	551876150	20584	40.70	26650	27100	26600	34950	18850	26900	26810.93	26.55	-5786	27566	27232	26866	26532	26166	27250	26550	68	8050	500	19900	50	1	12295442	3277	7.29	0.83	12	0.17	3655.00	32003.00	30250	20240603	-11.90	22400	20241031	18.97	30250	-11.90	20240603	22400	18.97	20241031	30250	-11.90	20240603	22400	18.97	20241031	0.56	N	013030	500	68 억	3264902	N	N	503	N	N
23	20241127	110320	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	26600	-300	5	-1.12	497189200	18535	36.65	26650	27100	26600	34950	18850	26900	26824.34	26.55	-4833	27566	27232	26866	26532	26166	27250	26550	68	8050	500	19900	50	1	12295442	3271	7.28	0.83	12	0.15	3655.00	32003.00	30250	20240603	-12.07	22400	20241031	18.75	30250	-12.07	20240603	22400	18.75	20241031	30250	-12.07	20240603	22400	18.75	20241031	0.56	N	013030	500	68 억	3264902	N	N	503	N	N
24	20241127	100319	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	26900	0	3	0.00	268793950	10023	19.82	26650	27100	26600	34950	18850	26900	26817.71	26.55	-464	27566	27232	26866	26532	26166	27250	26550	68	8050	500	19900	50	1	12295442	3307	7.36	0.84	12	0.08	3655.00	32003.00	30250	20240603	-11.07	22400	20241031	20.09	30250	-11.07	20240603	22400	20.09	20241031	30250	-11.07	20240603	22400	20.09	20241031	0.56	N	013030	500	68 억	3264902	N	N	503	N	N
25	20241127	090319	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	26600	-300	5	-1.12	28765500	1080	2.14	26650	26650	26600	34950	18850	26900	26634.72	26.55	645	27566	27232	26866	26532	26166	27250	26550	68	8050	500	19900	50	1	12295442	3271	7.28	0.83	12	0.01	3655.00	32003.00	30250	20240603	-12.07	22400	20241031	18.75	30250	-12.07	20240603	22400	18.75	20241031	30250	-12.07	20240603	22400	18.75	20241031	0.56	N	013030	500	68 억	3264902	N	N	503	N	N
26	20241126	160319	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	26900	-150	5	-0.55	1354944350	50445	37.78	26900	27200	26500	35150	18950	27050	26859.79	25.42	-2024	28150	27600	27000	26450	25850	27875	26725	68	8100	500	20010	50	1	12856050	3458	7.36	0.84	12	0.39	3655.00	32003.00	30250	20240603	-11.07	22400	20241031	20.09	30250	-11.07	20240603	22400	20.09	20241031	30250	-11.07	20240603	22400	20.09	20241031	0.66	N	013030	500	68 억	3267920	N	N	503	N	N
27	20241126	150318	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	26900	-150	5	-0.55	1227688700	45710	34.23	26900	27200	26500	35150	18950	27050	26858.21	25.42	-1951	28150	27600	27000	26450	25850	27875	26725	68	8100	500	20010	50	1	12856050	3458	7.36	0.84	12	0.36	3655.00	32003.00	30250	20240603	-11.07	22400	20241031	20.09	30250	-11.07	20240603	22400	20.09	20241031	30250	-11.07	20240603	22400	20.09	20241031	0.66	N	013030	500	68 억	3267920	N	N	540	N	N
28	20241126	140317	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	26750	-300	5	-1.11	1082123650	40292	30.17	26900	27200	26500	35150	18950	27050	26857.03	25.42	-1100	28150	27600	27000	26450	25850	27875	26725	68	8100	500	20010	50	1	12856050	3439	7.32	0.84	12	0.31	3655.00	32003.00	30250	20240603	-11.57	22400	20241031	19.42	30250	-11.57	20240603	22400	19.42	20241031	30250	-11.57	20240603	22400	19.42	20241031	0.66	N	013030	500	68 억	3267920	N	N	540	N	N
29	20241126	130317	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	27050	0	3	0.00	905020650	33661	25.21	26900	27200	26500	35150	18950	27050	26886.33	25.42	-1388	28150	27600	27000	26450	25850	27875	26725	68	8100	500	20010	50	1	12856050	3478	7.40	0.85	12	0.26	3655.00	32003.00	30250	20240603	-10.58	22400	20241031	20.76	30250	-10.58	20240603	22400	20.76	20241031	30250	-10.58	20240603	22400	20.76	20241031	0.66	N	013030	500	68 억	3267920	N	N	540	N	N
30	20241126	120319	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	27050	0	3	0.00	818442600	30454	22.81	26900	27200	26500	35150	18950	27050	26874.72	25.42	-247	28150	27600	27000	26450	25850	27875	26725	68	8100	500	20010	50	1	12856050	3478	7.40	0.85	12	0.24	3655.00	32003.00	30250	20240603	-10.58	22400	20241031	20.76	30250	-10.58	20240603	22400	20.76	20241031	30250	-10.58	20240603	22400	20.76	20241031	0.66	N	013030	500	68 억	3267920	N	N	540	N	N
31	20241126	110322	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	27100	50	2	0.18	691179150	25744	19.28	26900	27200	26500	35150	18950	27050	26848.16	25.42	275	28150	27600	27000	26450	25850	27875	26725	68	8100	500	20010	50	1	12856050	3484	7.41	0.85	12	0.20	3655.00	32003.00	30250	20240603	-10.41	22400	20241031	20.98	30250	-10.41	20240603	22400	20.98	20241031	30250	-10.41	20240603	22400	20.98	20241031	0.66	N	013030	500	68 억	3267920	N	N	540	N	N
32	20241126	100320	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	26850	-200	5	-0.74	432472900	16167	12.11	26900	27200	26500	35150	18950	27050	26750.35	25.42	-324	28150	27600	27000	26450	25850	27875	26725	68	8100	500	20010	50	1	12856050	3452	7.35	0.84	12	0.13	3655.00	32003.00	30250	20240603	-11.24	22400	20241031	19.87	30250	-11.24	20240603	22400	19.87	20241031	30250	-11.24	20240603	22400	19.87	20241031	0.66	N	013030	500	68 억	3267920	N	N	540	N	N
33	20241126	090318	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	26500	-550	5	-2.03	106791000	4005	3.00	26900	27200	26500	35150	18950	27050	26664.42	25.42	-820	28150	27600	27000	26450	25850	27875	26725	68	8100	500	20010	50	1	12856050	3407	7.25	0.83	12	0.03	3655.00	32003.00	30250	20240603	-12.40	22400	20241031	18.30	30250	-12.40	20240603	22400	18.30	20241031	30250	-12.40	20240603	22400	18.30	20241031	0.66	N	013030	500	68 억	3267920	N	N	540	N	N
34	20241125	160312	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	27050	950	2	3.64	3619613600	133478	97.85	26550	27550	26400	33900	18300	26100	27117.69	25.52	-13635	27333	26716	25783	25166	24233	27025	25475	68	7800	500	19310	50	1	12856050	3478	7.40	0.85	12	1.04	3655.00	32003.00	30250	20240603	-10.58	22400	20241031	20.76	30250	-10.58	20240603	22400	20.76	20241031	30250	-10.58	20240603	22400	20.76	20241031	0.64	N	013030	500	68 억	3281097	N	N	540	N	N
35	20241125	150317	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	27150	1050	2	4.02	3391621550	125064	91.69	26550	27550	26400	33900	18300	26100	27119.10	25.52	-13088	27333	26716	25783	25166	24233	27025	25475	68	7800	500	19310	50	1	12856050	3490	7.43	0.85	12	0.97	3655.00	32003.00	30250	20240603	-10.25	22400	20241031	21.21	30250	-10.25	20240603	22400	21.21	20241031	30250	-10.25	20240603	22400	21.21	20241031	0.64	N	013030	500	68 억	3281097	N	N	531	N	N
36	20241125	140317	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	26850	750	2	2.87	3128813750	115349	84.56	26550	27550	26400	33900	18300	26100	27124.77	25.52	-12269	27333	26716	25783	25166	24233	27025	25475	68	7800	500	19310	50	1	12856050	3452	7.35	0.84	12	0.90	3655.00	32003.00	30250	20240603	-11.24	22400	20241031	19.87	30250	-11.24	20240603	22400	19.87	20241031	30250	-11.24	20240603	22400	19.87	20241031	0.64	N	013030	500	68 억	3281097	N	N	531	N	N
37	20241125	130315	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	26900	800	2	3.07	2860609500	105360	77.24	26550	27550	26400	33900	18300	26100	27150.82	25.52	-12075	27333	26716	25783	25166	24233	27025	25475	68	7800	500	19310	50	1	12856050	3458	7.36	0.84	12	0.82	3655.00	32003.00	30250	20240603	-11.07	22400	20241031	20.09	30250	-11.07	20240603	22400	20.09	20241031	30250	-11.07	20240603	22400	20.09	20241031	0.64	N	013030	500	68 억	3281097	N	N	531	N	N
38	20241125	120317	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	27000	900	2	3.45	2616311000	96322	70.61	26550	27550	26400	33900	18300	26100	27162.14	25.52	-13030	27333	26716	25783	25166	24233	27025	25475	68	7800	500	19310	50	1	12856050	3471	7.39	0.84	12	0.75	3655.00	32003.00	30250	20240603	-10.74	22400	20241031	20.54	30250	-10.74	20240603	22400	20.54	20241031	30250	-10.74	20240603	22400	20.54	20241031	0.64	N	013030	500	68 억	3281097	N	N	531	N	N
39	20241125	110316	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	27200	1100	2	4.21	2276884200	83758	61.40	26550	27550	26400	33900	18300	26100	27184.09	25.52	-12263	27333	26716	25783	25166	24233	27025	25475	68	7800	500	19310	50	1	12856050	3497	7.44	0.85	12	0.65	3655.00	32003.00	30250	20240603	-10.08	22400	20241031	21.43	30250	-10.08	20240603	22400	21.43	20241031	30250	-10.08	20240603	22400	21.43	20241031	0.64	N	013030	500	68 억	3281097	N	N	531	N	N
40	20241125	100312	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	27100	1000	2	3.83	1934133550	71156	52.16	26550	27550	26400	33900	18300	26100	27181.61	25.52	-11376	27333	26716	25783	25166	24233	27025	25475	68	7800	500	19310	50	1	12856050	3484	7.41	0.85	12	0.55	3655.00	32003.00	30250	20240603	-10.41	22400	20241031	20.98	30250	-10.41	20240603	22400	20.98	20241031	30250	-10.41	20240603	22400	20.98	20241031	0.64	N	013030	500	68 억	3281097	N	N	531	N	N
41	20241125	090311	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	26950	850	2	3.26	297963750	11145	8.17	26550	27000	26400	33900	18300	26100	26735.25	25.52	-3037	27333	26716	25783	25166	24233	27025	25475	68	7800	500	19310	50	1	12856050	3465	7.37	0.84	12	0.09	3655.00	32003.00	30250	20240603	-10.91	22400	20241031	20.31	30250	-10.91	20240603	22400	20.31	20241031	30250	-10.91	20240603	22400	20.31	20241031	0.64	N	013030	500	68 억	3281097	N	N	531	N	N
42	20241122	160302	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	26100	1300	2	5.24	3522094450	135565	184.29	24850	26400	24850	32200	17400	24800	25980.81	25.43	13545	26733	25766	25233	24266	23733	25500	24000	68	7400	500	18350	50	1	12856050	3355	7.14	0.82	12	1.05	3655.00	32003.00	30250	20240603	-13.72	22400	20241031	16.52	30250	-13.72	20240603	22400	16.52	20241031	30250	-13.72	20240603	22400	16.52	20241031	0.75	N	013030	500	68 억	3269330	N	N	531	N	N
43	20241122	150300	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	26200	1400	2	5.65	3387539650	130400	177.27	24850	26400	24850	32200	17400	24800	25978.06	25.43	13907	26733	25766	25233	24266	23733	25500	24000	68	7400	500	18350	50	1	12856050	3368	7.17	0.82	12	1.01	3655.00	32003.00	30250	20240603	-13.39	22400	20241031	16.96	30250	-13.39	20240603	22400	16.96	20241031	30250	-13.39	20240603	22400	16.96	20241031	0.75	N	013030	500	68 억	3269330	N	N	293	N	N
44	20241122	140304	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25900	1100	2	4.44	3124004600	120293	163.53	24850	26400	24850	32200	17400	24800	25969.96	25.43	15048	26733	25766	25233	24266	23733	25500	24000	68	7400	500	18350	50	1	12856050	3330	7.09	0.81	12	0.94	3655.00	32003.00	30250	20240603	-14.38	22400	20241031	15.62	30250	-14.38	20240603	22400	15.62	20241031	30250	-14.38	20240603	22400	15.62	20241031	0.75	N	013030	500	68 억	3269330	N	N	293	N	N
45	20241122	130303	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	26150	1350	2	5.44	2845983050	109629	149.04	24850	26400	24850	32200	17400	24800	25960.13	25.43	17412	26733	25766	25233	24266	23733	25500	24000	68	7400	500	18350	50	1	12856050	3362	7.15	0.82	12	0.85	3655.00	32003.00	30250	20240603	-13.55	22400	20241031	16.74	30250	-13.55	20240603	22400	16.74	20241031	30250	-13.55	20240603	22400	16.74	20241031	0.75	N	013030	500	68 억	3269330	N	N	293	N	N
46	20241122	120304	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	26200	1400	2	5.65	2627423750	101297	137.71	24850	26400	24850	32200	17400	24800	25937.82	25.43	18055	26733	25766	25233	24266	23733	25500	24000	68	7400	500	18350	50	1	12856050	3368	7.17	0.82	12	0.79	3655.00	32003.00	30250	20240603	-13.39	22400	20241031	16.96	30250	-13.39	20240603	22400	16.96	20241031	30250	-13.39	20240603	22400	16.96	20241031	0.75	N	013030	500	68 억	3269330	N	N	293	N	N
47	20241122	110302	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	26150	1350	2	5.44	2281014100	88070	119.73	24850	26400	24850	32200	17400	24800	25900.01	25.43	20381	26733	25766	25233	24266	23733	25500	24000	68	7400	500	18350	50	1	12856050	3362	7.15	0.82	12	0.69	3655.00	32003.00	30250	20240603	-13.55	22400	20241031	16.74	30250	-13.55	20240603	22400	16.74	20241031	30250	-13.55	20240603	22400	16.74	20241031	0.75	N	013030	500	68 억	3269330	N	N	293	N	N
48	20241122	100307	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25950	1150	2	4.64	813603200	31850	43.30	24850	25950	24850	32200	17400	24800	25544.84	25.43	-3753	26733	25766	25233	24266	23733	25500	24000	68	7400	500	18350	50	1	12856050	3336	7.10	0.81	12	0.25	3655.00	32003.00	30250	20240603	-14.21	22400	20241031	15.85	30250	-14.21	20240603	22400	15.85	20241031	30250	-14.21	20240603	22400	15.85	20241031	0.75	N	013030	500	68 억	3269330	N	N	293	N	N
49	20241122	090303	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25150	350	2	1.41	55726750	2225	3.02	24850	25150	24850	32200	17400	24800	25045.73	25.43	-374	26733	25766	25233	24266	23733	25500	24000	68	7400	500	18350	50	1	12856050	3233	6.88	0.79	12	0.02	3655.00	32003.00	30250	20240603	-16.86	22400	20241031	12.28	30250	-16.86	20240603	22400	12.28	20241031	30250	-16.86	20240603	22400	12.28	20241031	0.75	N	013030	500	68 억	3269330	N	N	293	N	N
50	20241121	160302	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24800	-1100	5	-4.25	1850400100	73374	60.93	26150	26200	24700	33650	18150	25900	25218.72	25.37	5284	26900	26400	25650	25150	24400	26650	25400	68	7750	500	19160	50	1	12856050	3188	6.79	0.77	12	0.57	3655.00	32003.00	30250	20240603	-18.02	22400	20241031	10.71	30250	-18.02	20240603	22400	10.71	20241031	30250	-18.02	20240603	22400	10.71	20241031	0.78	N	013030	500	68 억	3261647	N	N	293	N	N
51	20241121	150307	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24850	-1050	5	-4.05	1736377950	68782	57.11	26150	26200	24700	33650	18150	25900	25244.32	25.37	3734	26900	26400	25650	25150	24400	26650	25400	68	7750	500	19160	50	1	12856050	3195	6.80	0.78	12	0.54	3655.00	32003.00	30250	20240603	-17.85	22400	20241031	10.94	30250	-17.85	20240603	22400	10.94	20241031	30250	-17.85	20240603	22400	10.94	20241031	0.78	N	013030	500	68 억	3261647	N	N	335	N	N
52	20241121	140307	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25050	-850	5	-3.28	1517262900	59991	49.81	26150	26200	24700	33650	18150	25900	25291.15	25.37	2042	26900	26400	25650	25150	24400	26650	25400	68	7750	500	19160	50	1	12856050	3220	6.85	0.78	12	0.47	3655.00	32003.00	30250	20240603	-17.19	22400	20241031	11.83	30250	-17.19	20240603	22400	11.83	20241031	30250	-17.19	20240603	22400	11.83	20241031	0.78	N	013030	500	68 억	3261647	N	N	335	N	N
53	20241121	130305	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24850	-1050	5	-4.05	1422638150	56205	46.67	26150	26200	24700	33650	18150	25900	25311.23	25.37	2616	26900	26400	25650	25150	24400	26650	25400	68	7750	500	19160	50	1	12856050	3195	6.80	0.78	12	0.44	3655.00	32003.00	30250	20240603	-17.85	22400	20241031	10.94	30250	-17.85	20240603	22400	10.94	20241031	30250	-17.85	20240603	22400	10.94	20241031	0.78	N	013030	500	68 억	3261647	N	N	335	N	N
54	20241121	120305	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24750	-1150	5	-4.44	1291435050	50918	42.28	26150	26200	24700	33650	18150	25900	25362.67	25.37	1494	26900	26400	25650	25150	24400	26650	25400	68	7750	500	19160	50	1	12856050	3182	6.77	0.77	12	0.40	3655.00	32003.00	30250	20240603	-18.18	22400	20241031	10.49	30250	-18.18	20240603	22400	10.49	20241031	30250	-18.18	20240603	22400	10.49	20241031	0.78	N	013030	500	68 억	3261647	N	N	335	N	N
55	20241121	110304	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25100	-800	5	-3.09	885881050	34634	28.76	26150	26200	25100	33650	18150	25900	25578.04	25.37	859	26900	26400	25650	25150	24400	26650	25400	68	7750	500	19160	50	1	12856050	3227	6.87	0.78	12	0.27	3655.00	32003.00	30250	20240603	-17.02	22400	20241031	12.05	30250	-17.02	20240603	22400	12.05	20241031	30250	-17.02	20240603	22400	12.05	20241031	0.78	N	013030	500	68 억	3261647	N	N	335	N	N
56	20241121	100306	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25450	-450	5	-1.74	606061000	23554	19.56	26150	26200	25200	33650	18150	25900	25730.45	25.37	1744	26900	26400	25650	25150	24400	26650	25400	68	7750	500	19160	50	1	12856050	3272	6.96	0.80	12	0.18	3655.00	32003.00	30250	20240603	-15.87	22400	20241031	13.62	30250	-15.87	20240603	22400	13.62	20241031	30250	-15.87	20240603	22400	13.62	20241031	0.78	N	013030	500	68 억	3261647	N	N	335	N	N
57	20241121	090304	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	26150	250	2	0.97	87893000	3366	2.79	26150	26200	26000	33650	18150	25900	26114.23	25.37	-631	26900	26400	25650	25150	24400	26650	25400	68	7750	500	19160	50	1	12856050	3362	7.15	0.82	12	0.03	3655.00	32003.00	30250	20240603	-13.55	22400	20241031	16.74	30250	-13.55	20240603	22400	16.74	20241031	30250	-13.55	20240603	22400	16.74	20241031	0.78	N	013030	500	68 억	3261647	N	N	335	N	N
58	20241120	160303	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25900	1050	2	4.23	3068095700	119416	220.91	25050	26150	24900	32300	17400	24850	25692.49	25.33	15066	25716	25282	24566	24132	23416	25500	24350	68	7450	500	18380	50	1	12856050	3330	7.09	0.81	12	0.93	3655.00	32003.00	30250	20240603	-14.38	22400	20241031	15.62	30250	-14.38	20240603	22400	15.62	20241031	30250	-14.38	20240603	22400	15.62	20241031	0.77	N	013030	500	68 억	3256293	N	N	335	N	N
59	20241120	150307	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25850	1000	2	4.02	2993008950	116509	215.53	25050	26150	24900	32300	17400	24850	25689.08	25.33	15540	25716	25282	24566	24132	23416	25500	24350	68	7450	500	18380	50	1	12856050	3323	7.07	0.81	12	0.91	3655.00	32003.00	30250	20240603	-14.55	22400	20241031	15.40	30250	-14.55	20240603	22400	15.40	20241031	30250	-14.55	20240603	22400	15.40	20241031	0.77	N	013030	500	68 억	3256293	N	N	206	N	N
60	20241120	140308	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25750	900	2	3.62	2661696950	103723	191.88	25050	26150	24900	32300	17400	24850	25661.59	25.33	10785	25716	25282	24566	24132	23416	25500	24350	68	7450	500	18380	50	1	12856050	3310	7.05	0.80	12	0.81	3655.00	32003.00	30250	20240603	-14.88	22400	20241031	14.96	30250	-14.88	20240603	22400	14.96	20241031	30250	-14.88	20240603	22400	14.96	20241031	0.77	N	013030	500	68 억	3256293	N	N	206	N	N
61	20241120	130308	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25650	800	2	3.22	2541601950	99037	183.21	25050	26150	24900	32300	17400	24850	25663.16	25.33	10638	25716	25282	24566	24132	23416	25500	24350	68	7450	500	18380	50	1	12856050	3298	7.02	0.80	12	0.77	3655.00	32003.00	30250	20240603	-15.21	22400	20241031	14.51	30250	-15.21	20240603	22400	14.51	20241031	30250	-15.21	20240603	22400	14.51	20241031	0.77	N	013030	500	68 억	3256293	N	N	206	N	N
62	20241120	120309	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25850	1000	2	4.02	2190637550	85326	157.84	25050	26150	24900	32300	17400	24850	25673.74	25.33	10632	25716	25282	24566	24132	23416	25500	24350	68	7450	500	18380	50	1	12856050	3323	7.07	0.81	12	0.66	3655.00	32003.00	30250	20240603	-14.55	22400	20241031	15.40	30250	-14.55	20240603	22400	15.40	20241031	30250	-14.55	20240603	22400	15.40	20241031	0.77	N	013030	500	68 억	3256293	N	N	206	N	N
63	20241120	110308	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25800	950	2	3.82	2087898950	81348	150.49	25050	26150	24900	32300	17400	24850	25666.26	25.33	10121	25716	25282	24566	24132	23416	25500	24350	68	7450	500	18380	50	1	12856050	3317	7.06	0.81	12	0.63	3655.00	32003.00	30250	20240603	-14.71	22400	20241031	15.18	30250	-14.71	20240603	22400	15.18	20241031	30250	-14.71	20240603	22400	15.18	20241031	0.77	N	013030	500	68 억	3256293	N	N	206	N	N
64	20241120	100306	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25950	1100	2	4.43	1799269550	70173	129.81	25050	26150	24900	32300	17400	24850	25640.48	25.33	9527	25716	25282	24566	24132	23416	25500	24350	68	7450	500	18380	50	1	12856050	3336	7.10	0.81	12	0.55	3655.00	32003.00	30250	20240603	-14.21	22400	20241031	15.85	30250	-14.21	20240603	22400	15.85	20241031	30250	-14.21	20240603	22400	15.85	20241031	0.77	N	013030	500	68 억	3256293	N	N	206	N	N
65	20241120	090306	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25500	650	2	2.62	207344400	8180	15.13	25050	25600	24900	32300	17400	24850	25347.73	25.33	2316	25716	25282	24566	24132	23416	25500	24350	68	7450	500	18380	50	1	12856050	3278	6.98	0.80	12	0.06	3655.00	32003.00	30250	20240603	-15.70	22400	20241031	13.84	30250	-15.70	20240603	22400	13.84	20241031	30250	-15.70	20240603	22400	13.84	20241031	0.77	N	013030	500	68 억	3256293	N	N	206	N	N
66	20241119	160255	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24850	800	2	3.33	1316721500	53598	150.87	24200	25000	23850	31250	16850	24050	24565.96	25.29	6414	24983	24516	24083	23616	23183	24750	23850	68	7200	500	17790	50	1	12856050	3195	6.80	0.78	12	0.42	3655.00	32003.00	30250	20240603	-17.85	22400	20241031	10.94	30250	-17.85	20240603	22400	10.94	20241031	30250	-17.85	20240603	22400	10.94	20241031	0.81	N	013030	500	68 억	3251839	N	N	206	N	N
67	20241119	150258	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24850	800	2	3.33	1260475100	51336	144.50	24200	25000	23850	31250	16850	24050	24553.43	25.29	7188	24983	24516	24083	23616	23183	24750	23850	68	7200	500	17790	50	1	12856050	3195	6.80	0.78	12	0.40	3655.00	32003.00	30250	20240603	-17.85	22400	20241031	10.94	30250	-17.85	20240603	22400	10.94	20241031	30250	-17.85	20240603	22400	10.94	20241031	0.81	N	013030	500	68 억	3251839	N	N	758	N	N
68	20241119	140257	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24850	800	2	3.33	1032893200	42186	118.75	24200	25000	23850	31250	16850	24050	24484.26	25.29	9233	24983	24516	24083	23616	23183	24750	23850	68	7200	500	17790	50	1	12856050	3195	6.80	0.78	12	0.33	3655.00	32003.00	30250	20240603	-17.85	22400	20241031	10.94	30250	-17.85	20240603	22400	10.94	20241031	30250	-17.85	20240603	22400	10.94	20241031	0.81	N	013030	500	68 억	3251839	N	N	758	N	N
69	20241119	130258	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24700	650	2	2.70	636181900	26212	73.78	24200	24700	23850	31250	16850	24050	24270.64	25.29	8276	24983	24516	24083	23616	23183	24750	23850	68	7200	500	17790	50	1	12856050	3175	6.76	0.77	12	0.20	3655.00	32003.00	30250	20240603	-18.35	22400	20241031	10.27	30250	-18.35	20240603	22400	10.27	20241031	30250	-18.35	20240603	22400	10.27	20241031	0.81	N	013030	500	68 억	3251839	N	N	758	N	N
70	20241119	120254	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24550	500	2	2.08	524908300	21694	61.07	24200	24650	23850	31250	16850	24050	24196.01	25.29	6718	24983	24516	24083	23616	23183	24750	23850	68	7200	500	17790	50	1	12856050	3156	6.72	0.77	12	0.17	3655.00	32003.00	30250	20240603	-18.84	22400	20241031	9.60	30250	-18.84	20240603	22400	9.60	20241031	30250	-18.84	20240603	22400	9.60	20241031	0.81	N	013030	500	68 억	3251839	N	N	758	N	N
71	20241119	110258	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24050	0	3	0.00	343035600	14238	40.08	24200	24300	23850	31250	16850	24050	24092.96	25.29	3958	24983	24516	24083	23616	23183	24750	23850	68	7200	500	17790	50	1	12856050	3092	6.58	0.75	12	0.11	3655.00	32003.00	30250	20240603	-20.50	22400	20241031	7.37	30250	-20.50	20240603	22400	7.37	20241031	30250	-20.50	20240603	22400	7.37	20241031	0.81	N	013030	500	68 억	3251839	N	N	758	N	N
72	20241119	100303	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24050	0	3	0.00	94546550	3911	11.01	24200	24300	24050	31250	16850	24050	24174.52	25.29	681	24983	24516	24083	23616	23183	24750	23850	68	7200	500	17790	50	1	12856050	3092	6.58	0.75	12	0.03	3655.00	32003.00	30250	20240603	-20.50	22400	20241031	7.37	30250	-20.50	20240603	22400	7.37	20241031	30250	-20.50	20240603	22400	7.37	20241031	0.81	N	013030	500	68 억	3251839	N	N	758	N	N
73	20241119	090303	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24200	150	2	0.62	5227200	216	0.61	24200	24200	24200	31250	16850	24050	24200.00	25.29	-2	24983	24516	24083	23616	23183	24750	23850	68	7200	500	17790	50	1	12856050	3111	6.62	0.76	12	0.00	3655.00	32003.00	30250	20240603	-20.00	22400	20241031	8.04	30250	-20.00	20240603	22400	8.04	20241031	30250	-20.00	20240603	22400	8.04	20241031	0.81	N	013030	500	68 억	3251839	N	N	758	N	N
74	20241118	160255	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24050	50	2	0.21	855713400	35419	213.15	24000	24550	23650	31200	16800	24000	24159.95	25.30	-38	24500	24250	23850	23600	23200	24375	23725	68	7200	500	17760	50	1	12856050	3092	6.58	0.75	12	0.28	3655.00	32003.00	30250	20240603	-20.50	22400	20241031	7.37	30250	-20.50	20240603	22400	7.37	20241031	30250	-20.50	20240603	22400	7.37	20241031	0.77	N	013030	500	68 억	3251941	N	N	758	N	N
75	20241118	150257	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24100	100	2	0.42	805091250	33315	200.49	24000	24550	23650	31200	16800	24000	24166.03	25.30	-328	24500	24250	23850	23600	23200	24375	23725	68	7200	500	17760	50	1	12856050	3098	6.59	0.75	12	0.26	3655.00	32003.00	30250	20240603	-20.33	22400	20241031	7.59	30250	-20.33	20240603	22400	7.59	20241031	30250	-20.33	20240603	22400	7.59	20241031	0.77	N	013030	500	68 억	3251941	N	N	592	N	N
76	20241118	140257	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24000	0	3	0.00	703550650	29090	175.06	24000	24550	23650	31200	16800	24000	24185.31	25.30	-248	24500	24250	23850	23600	23200	24375	23725	68	7200	500	17760	50	1	12856050	3085	6.57	0.75	12	0.23	3655.00	32003.00	30250	20240603	-20.66	22400	20241031	7.14	30250	-20.66	20240603	22400	7.14	20241031	30250	-20.66	20240603	22400	7.14	20241031	0.77	N	013030	500	68 억	3251941	N	N	592	N	N
77	20241118	130256	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24150	150	2	0.62	569885900	23523	141.56	24000	24550	23650	31200	16800	24000	24226.75	25.30	1612	24500	24250	23850	23600	23200	24375	23725	68	7200	500	17760	50	1	12856050	3105	6.61	0.75	12	0.18	3655.00	32003.00	30250	20240603	-20.17	22400	20241031	7.81	30250	-20.17	20240603	22400	7.81	20241031	30250	-20.17	20240603	22400	7.81	20241031	0.77	N	013030	500	68 억	3251941	N	N	592	N	N
78	20241118	120258	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24350	350	2	1.46	509572150	21037	126.60	24000	24550	23650	31200	16800	24000	24222.66	25.30	2339	24500	24250	23850	23600	23200	24375	23725	68	7200	500	17760	50	1	12856050	3130	6.66	0.76	12	0.16	3655.00	32003.00	30250	20240603	-19.50	22400	20241031	8.71	30250	-19.50	20240603	22400	8.71	20241031	30250	-19.50	20240603	22400	8.71	20241031	0.77	N	013030	500	68 억	3251941	N	N	592	N	N
79	20241118	110257	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24250	250	2	1.04	285730600	11861	71.38	24000	24400	23650	31200	16800	24000	24089.92	25.30	73	24500	24250	23850	23600	23200	24375	23725	68	7200	500	17760	50	1	12856050	3118	6.63	0.76	12	0.09	3655.00	32003.00	30250	20240603	-19.83	22400	20241031	8.26	30250	-19.83	20240603	22400	8.26	20241031	30250	-19.83	20240603	22400	8.26	20241031	0.77	N	013030	500	68 억	3251941	N	N	592	N	N
80	20241118	100258	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24200	200	2	0.83	191807050	7993	48.10	24000	24300	23650	31200	16800	24000	23996.88	25.30	879	24500	24250	23850	23600	23200	24375	23725	68	7200	500	17760	50	1	12856050	3111	6.62	0.76	12	0.06	3655.00	32003.00	30250	20240603	-20.00	22400	20241031	8.04	30250	-20.00	20240603	22400	8.04	20241031	30250	-20.00	20240603	22400	8.04	20241031	0.77	N	013030	500	68 억	3251941	N	N	592	N	N
81	20241118	090254	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	23900	-100	5	-0.42	5921150	247	1.49	24000	24000	23900	31200	16800	24000	23972.27	25.30	-132	24500	24250	23850	23600	23200	24375	23725	68	7200	500	17760	50	1	12856050	3073	6.54	0.75	12	0.00	3655.00	32003.00	30250	20240603	-20.99	22400	20241031	6.70	30250	-20.99	20240603	22400	6.70	20241031	30250	-20.99	20240603	22400	6.70	20241031	0.77	N	013030	500	68 억	3251941	N	N	592	N	N
82	20241115	160302	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24000	250	2	1.05	391223000	16489	54.62	23650	24100	23450	30850	16650	23750	23726.25	25.30	2189	24716	24232	23966	23482	23216	24100	23350	68	7100	500	17570	50	1	12856050	3085	6.57	0.75	12	0.13	3655.00	32003.00	30250	20240603	-20.66	22400	20241031	7.14	30250	-20.66	20240603	22400	7.14	20241031	30250	-20.66	20240603	22400	7.14	20241031	0.74	N	013030	500	68 억	3252311	N	N	592	N	N
83	20241115	150310	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24050	300	2	1.26	360074100	15189	50.31	23650	24100	23450	30850	16650	23750	23706.24	25.30	1866	24716	24232	23966	23482	23216	24100	23350	68	7100	500	17570	50	1	12856050	3092	6.58	0.75	12	0.12	3655.00	32003.00	30250	20240603	-20.50	22400	20241031	7.37	30250	-20.50	20240603	22400	7.37	20241031	30250	-20.50	20240603	22400	7.37	20241031	0.74	N	013030	500	68 억	3252311	N	N	1009	N	N
84	20241115	140307	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	23950	200	2	0.84	311647300	13168	43.62	23650	24100	23450	30850	16650	23750	23667.02	25.30	1144	24716	24232	23966	23482	23216	24100	23350	68	7100	500	17570	50	1	12856050	3079	6.55	0.75	12	0.10	3655.00	32003.00	30250	20240603	-20.83	22400	20241031	6.92	30250	-20.83	20240603	22400	6.92	20241031	30250	-20.83	20240603	22400	6.92	20241031	0.74	N	013030	500	68 억	3252311	N	N	1009	N	N
85	20241115	130307	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	23900	150	2	0.63	275860450	11676	38.68	23650	24000	23450	30850	16650	23750	23626.28	25.30	1128	24716	24232	23966	23482	23216	24100	23350	68	7100	500	17570	50	1	12856050	3073	6.54	0.75	12	0.09	3655.00	32003.00	30250	20240603	-20.99	22400	20241031	6.70	30250	-20.99	20240603	22400	6.70	20241031	30250	-20.99	20240603	22400	6.70	20241031	0.74	N	013030	500	68 억	3252311	N	N	1009	N	N
86	20241115	120306	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	23650	-100	5	-0.42	229996300	9751	32.30	23650	23800	23450	30850	16650	23750	23586.94	25.30	191	24716	24232	23966	23482	23216	24100	23350	68	7100	500	17570	50	1	12856050	3040	6.47	0.74	12	0.08	3655.00	32003.00	30250	20240603	-21.82	22400	20241031	5.58	30250	-21.82	20240603	22400	5.58	20241031	30250	-21.82	20240603	22400	5.58	20241031	0.74	N	013030	500	68 억	3252311	N	N	1009	N	N
87	20241115	110302	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	23650	-100	5	-0.42	182467300	7742	25.65	23650	23750	23450	30850	16650	23750	23568.50	25.30	-365	24716	24232	23966	23482	23216	24100	23350	68	7100	500	17570	50	1	12856050	3040	6.47	0.74	12	0.06	3655.00	32003.00	30250	20240603	-21.82	22400	20241031	5.58	30250	-21.82	20240603	22400	5.58	20241031	30250	-21.82	20240603	22400	5.58	20241031	0.74	N	013030	500	68 억	3252311	N	N	1009	N	N
88	20241115	100303	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	23600	-150	5	-0.63	141538250	6008	19.90	23650	23750	23450	30850	16650	23750	23558.30	25.30	-1037	24716	24232	23966	23482	23216	24100	23350	68	7100	500	17570	50	1	12856050	3034	6.46	0.74	12	0.05	3655.00	32003.00	30250	20240603	-21.98	22400	20241031	5.36	30250	-21.98	20240603	22400	5.36	20241031	30250	-21.98	20240603	22400	5.36	20241031	0.74	N	013030	500	68 억	3252311	N	N	1009	N	N
89	20241115	090326	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	23650	-100	5	-0.42	6600950	279	0.92	23650	23750	23650	30850	16650	23750	23659.32	25.30	-12	24716	24232	23966	23482	23216	24100	23350	68	7100	500	17570	50	1	12856050	3040	6.47	0.74	12	0.00	3655.00	32003.00	30250	20240603	-21.82	22400	20241031	5.58	30250	-21.82	20240603	22400	5.58	20241031	30250	-21.82	20240603	22400	5.58	20241031	0.74	N	013030	500	68 억	3252311	N	N	1009	N	N
90	20241114	160259	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	23850	-200	5	-0.83	669581100	27891	79.68	24050	24450	23700	31250	16850	24050	24007.07	25.38	-5488	24883	24466	24133	23716	23383	24300	23550	68	7200	500	17790	50	1	12856050	3066	6.53	0.75	12	0.22	3655.00	32003.00	30250	20240603	-21.16	22400	20241031	6.47	30250	-21.16	20240603	22400	6.47	20241031	30250	-21.16	20240603	22400	6.47	20241031	0.70	N	013030	500	68 억	3262439	N	N	235	N	N
91	20241114	150301	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	23900	-150	5	-0.62	595781600	24799	70.85	24050	24450	23700	31250	16850	24050	24024.42	25.38	-5542	24883	24466	24133	23716	23383	24300	23550	68	7200	500	17790	50	1	12856050	3073	6.54	0.75	12	0.19	3655.00	32003.00	30250	20240603	-20.99	22400	20241031	6.70	30250	-20.99	20240603	22400	6.70	20241031	30250	-20.99	20240603	22400	6.70	20241031	0.70	N	013030	500	68 억	3262439	N	N	235	N	N
92	20241114	140258	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	23850	-200	5	-0.83	484322500	20125	57.50	24050	24450	23800	31250	16850	24050	24065.71	25.38	-4774	24883	24466	24133	23716	23383	24300	23550	68	7200	500	17790	50	1	12856050	3066	6.53	0.75	12	0.16	3655.00	32003.00	30250	20240603	-21.16	22400	20241031	6.47	30250	-21.16	20240603	22400	6.47	20241031	30250	-21.16	20240603	22400	6.47	20241031	0.70	N	013030	500	68 억	3262439	N	N	235	N	N
93	20241114	130259	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	23950	-100	5	-0.42	419119800	17395	49.70	24050	24450	23850	31250	16850	24050	24094.27	25.38	-4097	24883	24466	24133	23716	23383	24300	23550	68	7200	500	17790	50	1	12856050	3079	6.55	0.75	12	0.14	3655.00	32003.00	30250	20240603	-20.83	22400	20241031	6.92	30250	-20.83	20240603	22400	6.92	20241031	30250	-20.83	20240603	22400	6.92	20241031	0.70	N	013030	500	68 억	3262439	N	N	235	N	N
94	20241114	120258	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	23850	-200	5	-0.83	382556500	15867	45.33	24050	24450	23850	31250	16850	24050	24110.20	25.38	-3812	24883	24466	24133	23716	23383	24300	23550	68	7200	500	17790	50	1	12856050	3066	6.53	0.75	12	0.12	3655.00	32003.00	30250	20240603	-21.16	22400	20241031	6.47	30250	-21.16	20240603	22400	6.47	20241031	30250	-21.16	20240603	22400	6.47	20241031	0.70	N	013030	500	68 억	3262439	N	N	235	N	N
95	20241114	110301	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24150	100	2	0.42	181365550	7498	21.42	24050	24450	23950	31250	16850	24050	24188.52	25.38	1992	24883	24466	24133	23716	23383	24300	23550	68	7200	500	17790	50	1	12856050	3105	6.61	0.75	12	0.06	3655.00	32003.00	30250	20240603	-20.17	22400	20241031	7.81	30250	-20.17	20240603	22400	7.81	20241031	30250	-20.17	20240603	22400	7.81	20241031	0.70	N	013030	500	68 억	3262439	N	N	235	N	N
96	20241114	100309	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24000	-50	5	-0.21	7789200	324	0.93	24050	24050	24000	31250	16850	24050	24040.74	25.38	0	24883	24466	24133	23716	23383	24300	23550	68	7200	500	17790	50	1	12856050	3085	6.57	0.75	12	0.00	3655.00	32003.00	30250	20240603	-20.66	22400	20241031	7.14	30250	-20.66	20240603	22400	7.14	20241031	30250	-20.66	20240603	22400	7.14	20241031	0.70	N	013030	500	68 억	3262439	N	N	235	N	N
97	20241114	090257	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24050	0	3	0.00	0	0	0.00	0	0	0	31250	16850	24050	0.00	25.38	0	24883	24466	24133	23716	23383	24300	23550	68	7200	500	17790	50	1	12856050	3092	6.58	0.75	12	0.00	3655.00	32003.00	30250	20240603	-20.50	22400	20241031	7.37	30250	-20.50	20240603	22400	7.37	20241031	30250	-20.50	20240603	22400	7.37	20241031	0.70	N	013030	500	68 억	3262439	N	N	235	N	N
98	20241113	160124	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24050	-250	5	-1.03	842065250	34968	62.08	24350	24550	23800	31550	17050	24300	24076.95	25.41	3280	25066	24682	24416	24032	23766	24550	23900	68	7250	500	17980	50	1	12856050	3092	6.58	0.75	12	0.27	3655.00	32003.00	30250	20240603	-20.50	22400	20241031	7.37	30250	-20.50	20240603	22400	7.37	20241031	30250	-20.50	20240603	22400	7.37	20241031	0.69	N	013030	500	68 억	3267303	N	N	235	N	N
99	20241113	150136	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24000	-300	5	-1.23	798113600	33136	58.83	24350	24550	23800	31550	17050	24300	24081.72	25.41	3307	25066	24682	24416	24032	23766	24550	23900	68	7250	500	17980	50	1	12856050	3085	6.57	0.75	12	0.26	3655.00	32003.00	30250	20240603	-20.66	22400	20241031	7.14	30250	-20.66	20240603	22400	7.14	20241031	30250	-20.66	20240603	22400	7.14	20241031	0.69	N	013030	500	68 억	3267303	N	N	505	N	N
100	20241113	140132	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	23950	-350	5	-1.44	734116000	30467	54.09	24350	24550	23800	31550	17050	24300	24090.99	25.41	3084	25066	24682	24416	24032	23766	24550	23900	68	7250	500	17980	50	1	12856050	3079	6.55	0.75	12	0.24	3655.00	32003.00	30250	20240603	-20.83	22400	20241031	6.92	30250	-20.83	20240603	22400	6.92	20241031	30250	-20.83	20240603	22400	6.92	20241031	0.69	N	013030	500	68 억	3267303	N	N	505	N	N
101	20241113	130130	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24000	-300	5	-1.23	647450650	26853	47.67	24350	24550	23800	31550	17050	24300	24106.23	25.41	1848	25066	24682	24416	24032	23766	24550	23900	68	7250	500	17980	50	1	12856050	3085	6.57	0.75	12	0.21	3655.00	32003.00	30250	20240603	-20.66	22400	20241031	7.14	30250	-20.66	20240603	22400	7.14	20241031	30250	-20.66	20240603	22400	7.14	20241031	0.69	N	013030	500	68 억	3267303	N	N	505	N	N
102	20241113	120129	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	23900	-400	5	-1.65	550867350	22822	40.52	24350	24550	23800	31550	17050	24300	24132.80	25.41	468	25066	24682	24416	24032	23766	24550	23900	68	7250	500	17980	50	1	12856050	3073	6.54	0.75	12	0.18	3655.00	32003.00	30250	20240603	-20.99	22400	20241031	6.70	30250	-20.99	20240603	22400	6.70	20241031	30250	-20.99	20240603	22400	6.70	20241031	0.69	N	013030	500	68 억	3267303	N	N	505	N	N
103	20241113	110127	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24050	-250	5	-1.03	475343900	19680	34.94	24350	24550	23800	31550	17050	24300	24148.65	25.41	297	25066	24682	24416	24032	23766	24550	23900	68	7250	500	17980	50	1	12856050	3092	6.58	0.75	12	0.15	3655.00	32003.00	30250	20240603	-20.50	22400	20241031	7.37	30250	-20.50	20240603	22400	7.37	20241031	30250	-20.50	20240603	22400	7.37	20241031	0.69	N	013030	500	68 억	3267303	N	N	505	N	N
104	20241113	100129	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24300	0	3	0.00	178379300	7335	13.02	24350	24550	24150	31550	17050	24300	24320.76	25.41	1528	25066	24682	24416	24032	23766	24550	23900	68	7250	500	17980	50	1	12856050	3124	6.65	0.76	12	0.06	3655.00	32003.00	30250	20240603	-19.67	22400	20241031	8.48	30250	-19.67	20240603	22400	8.48	20241031	30250	-19.67	20240603	22400	8.48	20241031	0.69	N	013030	500	68 억	3267303	N	N	505	N	N
105	20241113	090125	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24400	100	2	0.41	17378300	715	1.27	24350	24400	24350	31550	17050	24300	24358.46	25.41	540	25066	24682	24416	24032	23766	24550	23900	68	7250	500	17980	50	1	12856050	3137	6.68	0.76	12	0.01	3655.00	32003.00	30250	20240603	-19.34	22400	20241031	8.93	30250	-19.34	20240603	22400	8.93	20241031	30250	-19.34	20240603	22400	8.93	20241031	0.69	N	013030	500	68 억	3267303	N	N	505	N	N
106	20241112	160253	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24300	-350	5	-1.42	1372367900	56270	85.33	24800	24800	24150	32000	17300	24650	24388.98	25.43	6158	25716	25182	24616	24082	23516	25450	24350	68	7350	500	18240	50	1	12856050	3124	6.65	0.76	12	0.44	3655.00	32003.00	30250	20240603	-19.67	22400	20241031	8.48	30250	-19.67	20240603	22400	8.48	20241031	30250	-19.67	20240603	22400	8.48	20241031	0.62	N	013030	500	68 억	3269919	N	N	504	N	N
107	20241112	150255	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24450	-200	5	-0.81	1227277400	50324	76.32	24800	24800	24150	32000	17300	24650	24387.52	25.43	4736	25716	25182	24616	24082	23516	25450	24350	68	7350	500	18240	50	1	12856050	3143	6.69	0.76	12	0.39	3655.00	32003.00	30250	20240603	-19.17	22400	20241031	9.15	30250	-19.17	20240603	22400	9.15	20241031	30250	-19.17	20240603	22400	9.15	20241031	0.62	N	013030	500	68 억	3269919	N	N	344	N	N
108	20241112	140257	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24300	-350	5	-1.42	870915750	35747	54.21	24800	24800	24150	32000	17300	24650	24363.32	25.43	2578	25716	25182	24616	24082	23516	25450	24350	68	7350	500	18240	50	1	12856050	3124	6.65	0.76	12	0.28	3655.00	32003.00	30250	20240603	-19.67	22400	20241031	8.48	30250	-19.67	20240603	22400	8.48	20241031	30250	-19.67	20240603	22400	8.48	20241031	0.62	N	013030	500	68 억	3269919	N	N	344	N	N
109	20241112	130254	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24300	-350	5	-1.42	710449550	29148	44.20	24800	24800	24150	32000	17300	24650	24373.87	25.43	4157	25716	25182	24616	24082	23516	25450	24350	68	7350	500	18240	50	1	12856050	3124	6.65	0.76	12	0.23	3655.00	32003.00	30250	20240603	-19.67	22400	20241031	8.48	30250	-19.67	20240603	22400	8.48	20241031	30250	-19.67	20240603	22400	8.48	20241031	0.62	N	013030	500	68 억	3269919	N	N	344	N	N
110	20241112	120255	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24250	-400	5	-1.62	597976150	24520	37.18	24800	24800	24150	32000	17300	24650	24387.28	25.43	3654	25716	25182	24616	24082	23516	25450	24350	68	7350	500	18240	50	1	12856050	3118	6.63	0.76	12	0.19	3655.00	32003.00	30250	20240603	-19.83	22400	20241031	8.26	30250	-19.83	20240603	22400	8.26	20241031	30250	-19.83	20240603	22400	8.26	20241031	0.62	N	013030	500	68 억	3269919	N	N	344	N	N
111	20241112	110253	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24200	-450	5	-1.83	446518950	18279	27.72	24800	24800	24200	32000	17300	24650	24427.97	25.43	1084	25716	25182	24616	24082	23516	25450	24350	68	7350	500	18240	50	1	12856050	3111	6.62	0.76	12	0.14	3655.00	32003.00	30250	20240603	-20.00	22400	20241031	8.04	30250	-20.00	20240603	22400	8.04	20241031	30250	-20.00	20240603	22400	8.04	20241031	0.62	N	013030	500	68 억	3269919	N	N	344	N	N
112	20241112	100254	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24300	-350	5	-1.42	298778900	12207	18.51	24800	24800	24250	32000	17300	24650	24476.03	25.43	-91	25716	25182	24616	24082	23516	25450	24350	68	7350	500	18240	50	1	12856050	3124	6.65	0.76	12	0.09	3655.00	32003.00	30250	20240603	-19.67	22400	20241031	8.48	30250	-19.67	20240603	22400	8.48	20241031	30250	-19.67	20240603	22400	8.48	20241031	0.62	N	013030	500	68 억	3269919	N	N	344	N	N
113	20241112	090253	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24600	-50	5	-0.20	12405000	503	0.76	24800	24800	24600	32000	17300	24650	24662.03	25.43	-458	25716	25182	24616	24082	23516	25450	24350	68	7350	500	18240	50	1	12856050	3163	6.73	0.77	12	0.00	3655.00	32003.00	30250	20240603	-18.68	22400	20241031	9.82	30250	-18.68	20240603	22400	9.82	20241031	30250	-18.68	20240603	22400	9.82	20241031	0.62	N	013030	500	68 억	3269919	N	N	344	N	N
114	20241111	160251	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24650	0	3	0.00	1613330600	65525	105.48	24350	25150	24050	32000	17300	24650	24621.48	25.46	-1148	25450	25050	24700	24300	23950	24875	24125	68	7350	500	18240	50	1	12856050	3169	6.74	0.77	12	0.51	3655.00	32003.00	30250	20240603	-18.51	22400	20241031	10.04	30250	-18.51	20240603	22400	10.04	20241031	30250	-18.51	20240603	22400	10.04	20241031	0.67	N	013030	500	68 억	3273036	N	N	343	N	N
115	20241111	150301	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24600	-50	5	-0.20	1560186450	63365	102.00	24350	25150	24050	32000	17300	24650	24622.19	25.46	-687	25450	25050	24700	24300	23950	24875	24125	68	7350	500	18240	50	1	12856050	3163	6.73	0.77	12	0.49	3655.00	32003.00	30250	20240603	-18.68	22400	20241031	9.82	30250	-18.68	20240603	22400	9.82	20241031	30250	-18.68	20240603	22400	9.82	20241031	0.67	N	013030	500	68 억	3273036	N	N	3136	N	N
116	20241111	140254	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24400	-250	5	-1.01	1395952700	56688	91.26	24350	25150	24050	32000	17300	24650	24625.17	25.46	-387	25450	25050	24700	24300	23950	24875	24125	68	7350	500	18240	50	1	12856050	3137	6.68	0.76	12	0.44	3655.00	32003.00	30250	20240603	-19.34	22400	20241031	8.93	30250	-19.34	20240603	22400	8.93	20241031	30250	-19.34	20240603	22400	8.93	20241031	0.67	N	013030	500	68 억	3273036	N	N	3136	N	N
117	20241111	130254	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24600	-50	5	-0.20	1149190300	46592	75.00	24350	25150	24050	32000	17300	24650	24664.99	25.46	-3168	25450	25050	24700	24300	23950	24875	24125	68	7350	500	18240	50	1	12856050	3163	6.73	0.77	12	0.36	3655.00	32003.00	30250	20240603	-18.68	22400	20241031	9.82	30250	-18.68	20240603	22400	9.82	20241031	30250	-18.68	20240603	22400	9.82	20241031	0.67	N	013030	500	68 억	3273036	N	N	3136	N	N
118	20241111	120253	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24500	-150	5	-0.61	1063214650	43089	69.36	24350	25150	24050	32000	17300	24650	24674.88	25.46	-2927	25450	25050	24700	24300	23950	24875	24125	68	7350	500	18240	50	1	12856050	3150	6.70	0.77	12	0.34	3655.00	32003.00	30250	20240603	-19.01	22400	20241031	9.38	30250	-19.01	20240603	22400	9.38	20241031	30250	-19.01	20240603	22400	9.38	20241031	0.67	N	013030	500	68 억	3273036	N	N	3136	N	N
119	20241111	110253	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24400	-250	5	-1.01	934892600	37827	60.89	24350	25150	24050	32000	17300	24650	24715.04	25.46	-2678	25450	25050	24700	24300	23950	24875	24125	68	7350	500	18240	50	1	12856050	3137	6.68	0.76	12	0.29	3655.00	32003.00	30250	20240603	-19.34	22400	20241031	8.93	30250	-19.34	20240603	22400	8.93	20241031	30250	-19.34	20240603	22400	8.93	20241031	0.67	N	013030	500	68 억	3273036	N	N	3136	N	N
120	20241111	100250	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24750	100	2	0.41	579112450	23257	37.44	24350	25150	24300	32000	17300	24650	24901.11	25.46	-5045	25450	25050	24700	24300	23950	24875	24125	68	7350	500	18240	50	1	12856050	3182	6.77	0.77	12	0.18	3655.00	32003.00	30250	20240603	-18.18	22400	20241031	10.49	30250	-18.18	20240603	22400	10.49	20241031	30250	-18.18	20240603	22400	10.49	20241031	0.67	N	013030	500	68 억	3273036	N	N	3136	N	N
121	20241111	090251	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24600	-50	5	-0.20	25494300	1045	1.68	24350	24650	24300	32000	17300	24650	24383.72	25.46	-311	25450	25050	24700	24300	23950	24875	24125	68	7350	500	18240	50	1	12856050	3163	6.73	0.77	12	0.01	3655.00	32003.00	30250	20240603	-18.68	22400	20241031	9.82	30250	-18.68	20240603	22400	9.82	20241031	30250	-18.68	20240603	22400	9.82	20241031	0.67	N	013030	500	68 억	3273036	N	N	3136	N	N
122	20241108	160248	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24650	0	3	0.00	1525100100	61718	47.96	24950	25100	24350	32000	17300	24650	24710.97	25.52	-5446	26116	25382	24366	23632	22616	25750	24000	68	7350	500	18240	50	1	12856050	3169	6.74	0.77	12	0.48	3655.00	32003.00	30250	20240603	-18.51	22400	20241031	10.04	30250	-18.51	20240603	22400	10.04	20241031	30250	-18.51	20240603	22400	10.04	20241031	0.68	N	013030	500	68 억	3281053	N	N	3136	N	N
123	20241108	150254	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24350	-300	5	-1.22	1442190650	58348	45.34	24950	25100	24350	32000	17300	24650	24717.05	25.52	-4885	26116	25382	24366	23632	22616	25750	24000	68	7350	500	18240	50	1	12856050	3130	6.66	0.76	12	0.45	3655.00	32003.00	30250	20240603	-19.50	22400	20241031	8.71	30250	-19.50	20240603	22400	8.71	20241031	30250	-19.50	20240603	22400	8.71	20241031	0.68	N	013030	500	68 억	3281053	N	N	11731	N	N
124	20241108	140252	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24500	-150	5	-0.61	1329767750	53754	41.77	24950	25100	24350	32000	17300	24650	24738.02	25.52	-5291	26116	25382	24366	23632	22616	25750	24000	68	7350	500	18240	50	1	12856050	3150	6.70	0.77	12	0.42	3655.00	32003.00	30250	20240603	-19.01	22400	20241031	9.38	30250	-19.01	20240603	22400	9.38	20241031	30250	-19.01	20240603	22400	9.38	20241031	0.68	N	013030	500	68 억	3281053	N	N	11731	N	N
125	20241108	130251	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24600	-50	5	-0.20	1258311900	50844	39.51	24950	25100	24350	32000	17300	24650	24748.48	25.52	-5214	26116	25382	24366	23632	22616	25750	24000	68	7350	500	18240	50	1	12856050	3163	6.73	0.77	12	0.40	3655.00	32003.00	30250	20240603	-18.68	22400	20241031	9.82	30250	-18.68	20240603	22400	9.82	20241031	30250	-18.68	20240603	22400	9.82	20241031	0.68	N	013030	500	68 억	3281053	N	N	11731	N	N
126	20241108	120254	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24600	-50	5	-0.20	1205408750	48697	37.84	24950	25100	24350	32000	17300	24650	24753.24	25.52	-5158	26116	25382	24366	23632	22616	25750	24000	68	7350	500	18240	50	1	12856050	3163	6.73	0.77	12	0.38	3655.00	32003.00	30250	20240603	-18.68	22400	20241031	9.82	30250	-18.68	20240603	22400	9.82	20241031	30250	-18.68	20240603	22400	9.82	20241031	0.68	N	013030	500	68 억	3281053	N	N	11731	N	N
127	20241108	110253	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24450	-200	5	-0.81	1023754850	41280	32.08	24950	25100	24350	32000	17300	24650	24800.26	25.52	-2743	26116	25382	24366	23632	22616	25750	24000	68	7350	500	18240	50	1	12856050	3143	6.69	0.76	12	0.32	3655.00	32003.00	30250	20240603	-19.17	22400	20241031	9.15	30250	-19.17	20240603	22400	9.15	20241031	30250	-19.17	20240603	22400	9.15	20241031	0.68	N	013030	500	68 억	3281053	N	N	11731	N	N
128	20241108	100254	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24750	100	2	0.41	801763500	32229	25.05	24950	25100	24550	32000	17300	24650	24877.08	25.52	-2300	26116	25382	24366	23632	22616	25750	24000	68	7350	500	18240	50	1	12856050	3182	6.77	0.77	12	0.25	3655.00	32003.00	30250	20240603	-18.18	22400	20241031	10.49	30250	-18.18	20240603	22400	10.49	20241031	30250	-18.18	20240603	22400	10.49	20241031	0.68	N	013030	500	68 억	3281053	N	N	11731	N	N
129	20241108	090250	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24650	0	3	0.00	61764400	2488	1.93	24950	24950	24650	32000	17300	24650	24824.92	25.52	-1004	26116	25382	24366	23632	22616	25750	24000	68	7350	500	18240	50	1	12856050	3169	6.74	0.77	12	0.02	3655.00	32003.00	30250	20240603	-18.51	22400	20241031	10.04	30250	-18.51	20240603	22400	10.04	20241031	30250	-18.51	20240603	22400	10.04	20241031	0.68	N	013030	500	68 억	3281053	N	N	11731	N	N
130	20241107	160250	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24650	1250	2	5.34	3135669400	128342	184.19	23350	25100	23350	30400	16400	23400	24432.00	25.50	5855	24333	23866	23183	22716	22033	24100	22950	68	7000	500	17310	50	1	12856050	3169	6.74	0.77	12	1.00	3655.00	32003.00	30250	20240603	-18.51	22400	20241031	10.04	30250	-18.51	20240603	22400	10.04	20241031	30250	-18.51	20240603	22400	10.04	20241031	0.66	N	013030	500	68 억	3277783	N	N	11607	N	N
131	20241107	150251	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24600	1200	2	5.13	2979931400	122002	175.09	23350	25100	23350	30400	16400	23400	24425.27	25.50	5308	24333	23866	23183	22716	22033	24100	22950	68	7000	500	17310	50	1	12856050	3163	6.73	0.77	12	0.95	3655.00	32003.00	30250	20240603	-18.68	22400	20241031	9.82	30250	-18.68	20240603	22400	9.82	20241031	30250	-18.68	20240603	22400	9.82	20241031	0.66	N	013030	500	68 억	3277783	N	N	10759	N	N
132	20241107	140253	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24450	1050	2	4.49	2232782450	91710	131.62	23350	24700	23350	30400	16400	23400	24346.12	25.50	4625	24333	23866	23183	22716	22033	24100	22950	68	7000	500	17310	50	1	12856050	3143	6.69	0.76	12	0.71	3655.00	32003.00	30250	20240603	-19.17	22400	20241031	9.15	30250	-19.17	20240603	22400	9.15	20241031	30250	-19.17	20240603	22400	9.15	20241031	0.66	N	013030	500	68 억	3277783	N	N	10759	N	N
133	20241107	130253	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24350	950	2	4.06	2003457200	82325	118.15	23350	24700	23350	30400	16400	23400	24335.95	25.50	5605	24333	23866	23183	22716	22033	24100	22950	68	7000	500	17310	50	1	12856050	3130	6.66	0.76	12	0.64	3655.00	32003.00	30250	20240603	-19.50	22400	20241031	8.71	30250	-19.50	20240603	22400	8.71	20241031	30250	-19.50	20240603	22400	8.71	20241031	0.66	N	013030	500	68 억	3277783	N	N	10759	N	N
134	20241107	120252	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24500	1100	2	4.70	1888518900	77619	111.40	23350	24650	23350	30400	16400	23400	24330.63	25.50	6189	24333	23866	23183	22716	22033	24100	22950	68	7000	500	17310	50	1	12856050	3150	6.70	0.77	12	0.60	3655.00	32003.00	30250	20240603	-19.01	22400	20241031	9.38	30250	-19.01	20240603	22400	9.38	20241031	30250	-19.01	20240603	22400	9.38	20241031	0.66	N	013030	500	68 억	3277783	N	N	10759	N	N
135	20241107	110252	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24350	950	2	4.06	1416753500	58328	83.71	23350	24550	23350	30400	16400	23400	24289.42	25.50	915	24333	23866	23183	22716	22033	24100	22950	68	7000	500	17310	50	1	12856050	3130	6.66	0.76	12	0.45	3655.00	32003.00	30250	20240603	-19.50	22400	20241031	8.71	30250	-19.50	20240603	22400	8.71	20241031	30250	-19.50	20240603	22400	8.71	20241031	0.66	N	013030	500	68 억	3277783	N	N	10759	N	N
136	20241107	100252	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24200	800	2	3.42	1020413200	42009	60.29	23350	24550	23350	30400	16400	23400	24290.35	25.50	-814	24333	23866	23183	22716	22033	24100	22950	68	7000	500	17310	50	1	12856050	3111	6.62	0.76	12	0.33	3655.00	32003.00	30250	20240603	-20.00	22400	20241031	8.04	30250	-20.00	20240603	22400	8.04	20241031	30250	-20.00	20240603	22400	8.04	20241031	0.66	N	013030	500	68 억	3277783	N	N	10759	N	N
137	20241107	090251	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	23600	200	2	0.85	10987100	469	0.67	23350	23600	23350	30400	16400	23400	23426.65	25.50	-80	24333	23866	23183	22716	22033	24100	22950	68	7000	500	17310	50	1	12856050	3034	6.46	0.74	12	0.00	3655.00	32003.00	30250	20240603	-21.98	22400	20241031	5.36	30250	-21.98	20240603	22400	5.36	20241031	30250	-21.98	20240603	22400	5.36	20241031	0.66	N	013030	500	68 억	3277783	N	N	10759	N	N
138	20241106	160252	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	23400	550	2	2.41	1599233150	69297	270.92	23000	23650	22500	29700	16000	22850	23077.63	25.45	7959	23416	23132	22966	22682	22516	23050	22600	68	6850	500	16900	50	1	12856050	3008	6.40	0.73	12	0.54	3655.00	32003.00	30250	20240603	-22.64	22400	20241031	4.46	30250	-22.64	20240603	22400	4.46	20241031	30250	-22.64	20240603	22400	4.46	20241031	0.65	N	013030	500	68 억	3271442	N	N	10759	N	N
139	20241106	150259	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	23500	650	2	2.84	1500329300	65076	254.42	23000	23650	22500	29700	16000	22850	23055.03	25.45	8677	23416	23132	22966	22682	22516	23050	22600	68	6850	500	16900	50	1	12856050	3021	6.43	0.73	12	0.51	3655.00	32003.00	30250	20240603	-22.31	22400	20241031	4.91	30250	-22.31	20240603	22400	4.91	20241031	30250	-22.31	20240603	22400	4.91	20241031	0.65	N	013030	500	68 억	3271442	N	N	806	N	N
140	20241106	140258	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	23050	200	2	0.88	892770400	39028	152.58	23000	23250	22500	29700	16000	22850	22875.13	25.45	6712	23416	23132	22966	22682	22516	23050	22600	68	6850	500	16900	50	1	12856050	2963	6.31	0.72	12	0.30	3655.00	32003.00	30250	20240603	-23.80	22400	20241031	2.90	30250	-23.80	20240603	22400	2.90	20241031	30250	-23.80	20240603	22400	2.90	20241031	0.65	N	013030	500	68 억	3271442	N	N	806	N	N
141	20241106	130257	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	22700	-150	5	-0.66	419648800	18425	72.03	23000	23100	22500	29700	16000	22850	22776.05	25.45	-2071	23416	23132	22966	22682	22516	23050	22600	68	6850	500	16900	50	1	12856050	2918	6.21	0.71	12	0.14	3655.00	32003.00	30250	20240603	-24.96	22400	20241031	1.34	30250	-24.96	20240603	22400	1.34	20241031	30250	-24.96	20240603	22400	1.34	20241031	0.65	N	013030	500	68 억	3271442	N	N	806	N	N
142	20241106	120251	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	22850	0	3	0.00	185710850	8109	31.70	23000	23100	22800	29700	16000	22850	22901.82	25.45	-1128	23416	23132	22966	22682	22516	23050	22600	68	6850	500	16900	50	1	12856050	2938	6.25	0.71	12	0.06	3655.00	32003.00	30250	20240603	-24.46	22400	20241031	2.01	30250	-24.46	20240603	22400	2.01	20241031	30250	-24.46	20240603	22400	2.01	20241031	0.65	N	013030	500	68 억	3271442	N	N	806	N	N
143	20241106	110254	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	22900	50	2	0.22	129926650	5669	22.16	23000	23100	22850	29700	16000	22850	22918.80	25.45	-587	23416	23132	22966	22682	22516	23050	22600	68	6850	500	16900	50	1	12856050	2944	6.27	0.72	12	0.04	3655.00	32003.00	30250	20240603	-24.30	22400	20241031	2.23	30250	-24.30	20240603	22400	2.23	20241031	30250	-24.30	20240603	22400	2.23	20241031	0.65	N	013030	500	68 억	3271442	N	N	806	N	N
144	20241106	100254	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	22850	0	3	0.00	67766200	2960	11.57	23000	23000	22850	29700	16000	22850	22893.99	25.45	-2	23416	23132	22966	22682	22516	23050	22600	68	6850	500	16900	50	1	12856050	2938	6.25	0.71	12	0.02	3655.00	32003.00	30250	20240603	-24.46	22400	20241031	2.01	30250	-24.46	20240603	22400	2.01	20241031	30250	-24.46	20240603	22400	2.01	20241031	0.65	N	013030	500	68 억	3271442	N	N	806	N	N
145	20241106	090253	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	22950	100	2	0.44	3748800	163	0.64	23000	23000	22950	29700	16000	22850	22998.77	25.45	1	23416	23132	22966	22682	22516	23050	22600	68	6850	500	16900	50	1	12856050	2950	6.28	0.72	12	0.00	3655.00	32003.00	30250	20240603	-24.13	22400	20241031	2.46	30250	-24.13	20240603	22400	2.46	20241031	30250	-24.13	20240603	22400	2.46	20241031	0.65	N	013030	500	68 억	3271442	N	N	806	N	N
146	20241105	160248	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	22850	-150	5	-0.65	585934850	25568	57.35	23000	23250	22800	29900	16100	23000	22916.74	25.41	6299	23633	23316	23083	22766	22533	23200	22650	68	6900	500	17020	50	1	12856050	2938	6.25	0.71	12	0.20	3655.00	32003.00	30250	20240603	-24.46	22400	20241031	2.01	30250	-24.46	20240603	22400	2.01	20241031	30250	-24.46	20240603	22400	2.01	20241031	0.64	N	013030	500	68 억	3266631	N	N	806	N	N
147	20241105	150253	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	22900	-100	5	-0.43	559483750	24412	54.75	23000	23250	22800	29900	16100	23000	22918.39	25.41	6270	23633	23316	23083	22766	22533	23200	22650	68	6900	500	17020	50	1	12856050	2944	6.27	0.72	12	0.19	3655.00	32003.00	30250	20240603	-24.30	22400	20241031	2.23	30250	-24.30	20240603	22400	2.23	20241031	30250	-24.30	20240603	22400	2.23	20241031	0.64	N	013030	500	68 억	3266631	N	N	13299	N	N
148	20241105	140250	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	22800	-200	5	-0.87	481797850	21017	47.14	23000	23250	22800	29900	16100	23000	22924.20	25.41	5826	23633	23316	23083	22766	22533	23200	22650	68	6900	500	17020	50	1	12856050	2931	6.24	0.71	12	0.16	3655.00	32003.00	30250	20240603	-24.63	22400	20241031	1.79	30250	-24.63	20240603	22400	1.79	20241031	30250	-24.63	20240603	22400	1.79	20241031	0.64	N	013030	500	68 억	3266631	N	N	13299	N	N
149	20241105	130250	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	22900	-100	5	-0.43	416344300	18153	40.72	23000	23250	22800	29900	16100	23000	22935.29	25.41	5385	23633	23316	23083	22766	22533	23200	22650	68	6900	500	17020	50	1	12856050	2944	6.27	0.72	12	0.14	3655.00	32003.00	30250	20240603	-24.30	22400	20241031	2.23	30250	-24.30	20240603	22400	2.23	20241031	30250	-24.30	20240603	22400	2.23	20241031	0.64	N	013030	500	68 억	3266631	N	N	13299	N	N
150	20241105	120251	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	22850	-150	5	-0.65	354528950	15447	34.65	23000	23250	22800	29900	16100	23000	22951.31	25.41	4624	23633	23316	23083	22766	22533	23200	22650	68	6900	500	17020	50	1	12856050	2938	6.25	0.71	12	0.12	3655.00	32003.00	30250	20240603	-24.46	22400	20241031	2.01	30250	-24.46	20240603	22400	2.01	20241031	30250	-24.46	20240603	22400	2.01	20241031	0.64	N	013030	500	68 억	3266631	N	N	13299	N	N
151	20241105	110246	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	22850	-150	5	-0.65	276967700	12056	27.04	23000	23250	22800	29900	16100	23000	22973.43	25.41	4682	23633	23316	23083	22766	22533	23200	22650	68	6900	500	17020	50	1	12856050	2938	6.25	0.71	12	0.09	3655.00	32003.00	30250	20240603	-24.46	22400	20241031	2.01	30250	-24.46	20240603	22400	2.01	20241031	30250	-24.46	20240603	22400	2.01	20241031	0.64	N	013030	500	68 억	3266631	N	N	13299	N	N
152	20241105	100249	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	22900	-100	5	-0.43	195308950	8488	19.04	23000	23250	22800	29900	16100	23000	23010.01	25.41	3854	23633	23316	23083	22766	22533	23200	22650	68	6900	500	17020	50	1	12856050	2944	6.27	0.72	12	0.07	3655.00	32003.00	30250	20240603	-24.30	22400	20241031	2.23	30250	-24.30	20240603	22400	2.23	20241031	30250	-24.30	20240603	22400	2.23	20241031	0.64	N	013030	500	68 억	3266631	N	N	13299	N	N
153	20241105	090247	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	22850	-150	5	-0.65	9494450	415	0.93	23000	23000	22850	29900	16100	23000	22878.19	25.41	149	23633	23316	23083	22766	22533	23200	22650	68	6900	500	17020	50	1	12856050	2938	6.25	0.71	12	0.00	3655.00	32003.00	30250	20240603	-24.46	22400	20241031	2.01	30250	-24.46	20240603	22400	2.01	20241031	30250	-24.46	20240603	22400	2.01	20241031	0.64	N	013030	500	68 억	3266631	N	N	13299	N	N
154	20241104	160247	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	23000	-250	5	-1.08	1029887600	44537	136.85	23250	23400	22850	30200	16300	23250	23124.31	25.34	10319	24016	23632	23216	22832	22416	23425	22625	68	6950	500	17200	50	1	12856050	2957	6.29	0.72	12	0.35	3655.00	32003.00	30250	20240603	-23.97	22400	20241031	2.68	30250	-23.97	20240603	22400	2.68	20241031	30250	-23.97	20240603	22400	2.68	20241031	0.65	N	013030	500	68 억	3258258	N	N	13299	N	N
155	20241104	150252	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	23000	-250	5	-1.08	970395850	41952	128.90	23250	23400	22850	30200	16300	23250	23131.10	25.34	10512	24016	23632	23216	22832	22416	23425	22625	68	6950	500	17200	50	1	12856050	2957	6.29	0.72	12	0.33	3655.00	32003.00	30250	20240603	-23.97	22400	20241031	2.68	30250	-23.97	20240603	22400	2.68	20241031	30250	-23.97	20240603	22400	2.68	20241031	0.65	N	013030	500	68 억	3258258	N	N	9662	N	N
156	20241104	140247	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	23200	-50	5	-0.22	720224800	31085	95.51	23250	23400	22850	30200	16300	23250	23169.53	25.34	4803	24016	23632	23216	22832	22416	23425	22625	68	6950	500	17200	50	1	12856050	2983	6.35	0.72	12	0.24	3655.00	32003.00	30250	20240603	-23.31	22400	20241031	3.57	30250	-23.31	20240603	22400	3.57	20241031	30250	-23.31	20240603	22400	3.57	20241031	0.65	N	013030	500	68 억	3258258	N	N	9662	N	N
157	20241104	130220	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	23200	-50	5	-0.22	515823750	22239	68.33	23250	23400	22850	30200	16300	23250	23194.56	25.34	3261	24016	23632	23216	22832	22416	23425	22625	68	6950	500	17200	50	1	12856050	2983	6.35	0.72	12	0.17	3655.00	32003.00	30250	20240603	-23.31	22400	20241031	3.57	30250	-23.31	20240603	22400	3.57	20241031	30250	-23.31	20240603	22400	3.57	20241031	0.65	N	013030	500	68 억	3258258	N	N	9662	N	N
158	20241104	120244	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	23400	150	2	0.65	353183850	15252	46.86	23250	23400	22850	30200	16300	23250	23156.56	25.34	1910	24016	23632	23216	22832	22416	23425	22625	68	6950	500	17200	50	1	12856050	3008	6.40	0.73	12	0.12	3655.00	32003.00	30250	20240603	-22.64	22400	20241031	4.46	30250	-22.64	20240603	22400	4.46	20241031	30250	-22.64	20240603	22400	4.46	20241031	0.65	N	013030	500	68 억	3258258	N	N	9662	N	N
159	20241104	110243	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	23200	-50	5	-0.22	197706000	8569	26.33	23250	23300	22850	30200	16300	23250	23072.24	25.34	2268	24016	23632	23216	22832	22416	23425	22625	68	6950	500	17200	50	1	12856050	2983	6.35	0.72	12	0.07	3655.00	32003.00	30250	20240603	-23.31	22400	20241031	3.57	30250	-23.31	20240603	22400	3.57	20241031	30250	-23.31	20240603	22400	3.57	20241031	0.65	N	013030	500	68 억	3258258	N	N	9662	N	N
160	20241104	100242	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	23100	-150	5	-0.65	104946150	4565	14.03	23250	23250	22850	30200	16300	23250	22989.30	25.34	1618	24016	23632	23216	22832	22416	23425	22625	68	6950	500	17200	50	1	12856050	2970	6.32	0.72	12	0.04	3655.00	32003.00	30250	20240603	-23.64	22400	20241031	3.12	30250	-23.64	20240603	22400	3.12	20241031	30250	-23.64	20240603	22400	3.12	20241031	0.65	N	013030	500	68 억	3258258	N	N	9662	N	N
161	20241104	090242	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	23150	-100	5	-0.43	1671400	72	0.22	23250	23250	23150	30200	16300	23250	23213.89	25.34	-27	24016	23632	23216	22832	22416	23425	22625	68	6950	500	17200	50	1	12856050	2976	6.33	0.72	12	0.00	3655.00	32003.00	30250	20240603	-23.47	22400	20241031	3.35	30250	-23.47	20240603	22400	3.35	20241031	30250	-23.47	20240603	22400	3.35	20241031	0.65	N	013030	500	68 억	3258258	N	N	9662	N	N
162	20241101	160236	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	23250	-350	5	-1.48	753900350	32544	69.44	23350	23600	22800	30650	16550	23600	23165.24	25.34	-366	24866	24232	23316	22682	21766	24550	23000	68	7050	500	17460	50	1	12856050	2989	6.36	0.73	12	0.25	3655.00	32003.00	30250	20240603	-23.14	22400	20241031	3.79	30250	-23.14	20240603	22400	3.79	20241031	30250	-23.14	20240603	22400	3.79	20241031	0.65	N	013030	500	68 억	3257662	N	N	9662	N	N
163	20241101	150242	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	23400	-200	5	-0.85	674951500	29150	62.20	23350	23600	22800	30650	16550	23600	23154.43	25.34	40	24866	24232	23316	22682	21766	24550	23000	68	7050	500	17460	50	1	12856050	3008	6.40	0.73	12	0.23	3655.00	32003.00	30250	20240603	-22.64	22400	20241031	4.46	30250	-22.64	20240603	22400	4.46	20241031	30250	-22.64	20240603	22400	4.46	20241031	0.65	N	013030	500	68 억	3257662	N	N	727	N	N
164	20241101	140236	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	23250	-350	5	-1.48	554952900	23993	51.19	23350	23600	22800	30650	16550	23600	23129.78	25.34	1004	24866	24232	23316	22682	21766	24550	23000	68	7050	500	17460	50	1	12856050	2989	6.36	0.73	12	0.19	3655.00	32003.00	30250	20240603	-23.14	22400	20241031	3.79	30250	-23.14	20240603	22400	3.79	20241031	30250	-23.14	20240603	22400	3.79	20241031	0.65	N	013030	500	68 억	3257662	N	N	727	N	N
165	20241101	130258	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	23300	-300	5	-1.27	505532850	21868	46.66	23350	23600	22800	30650	16550	23600	23117.47	25.34	1388	24866	24232	23316	22682	21766	24550	23000	68	7050	500	17460	50	1	12856050	2995	6.37	0.73	12	0.17	3655.00	32003.00	30250	20240603	-22.98	22400	20241031	4.02	30250	-22.98	20240603	22400	4.02	20241031	30250	-22.98	20240603	22400	4.02	20241031	0.65	N	013030	500	68 억	3257662	N	N	727	N	N
166	20241101	120259	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	23100	-500	5	-2.12	407852750	17653	37.67	23350	23600	22800	30650	16550	23600	23103.88	25.34	-212	24866	24232	23316	22682	21766	24550	23000	68	7050	500	17460	50	1	12856050	2970	6.32	0.72	12	0.14	3655.00	32003.00	30250	20240603	-23.64	22400	20241031	3.12	30250	-23.64	20240603	22400	3.12	20241031	30250	-23.64	20240603	22400	3.12	20241031	0.65	N	013030	500	68 억	3257662	N	N	727	N	N
167	20241101	110257	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	23100	-500	5	-2.12	290768600	12611	26.91	23350	23600	22800	30650	16550	23600	23056.74	25.34	56	24866	24232	23316	22682	21766	24550	23000	68	7050	500	17460	50	1	12856050	2970	6.32	0.72	12	0.10	3655.00	32003.00	30250	20240603	-23.64	22400	20241031	3.12	30250	-23.64	20240603	22400	3.12	20241031	30250	-23.64	20240603	22400	3.12	20241031	0.65	N	013030	500	68 억	3257662	N	N	727	N	N
168	20241101	100258	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	23150	-450	5	-1.91	93865800	4042	8.62	23350	23600	23100	30650	16550	23600	23222.61	25.34	565	24866	24232	23316	22682	21766	24550	23000	68	7050	500	17460	50	1	12856050	2976	6.33	0.72	12	0.03	3655.00	32003.00	30250	20240603	-23.47	22400	20241031	3.35	30250	-23.47	20240603	22400	3.35	20241031	30250	-23.47	20240603	22400	3.35	20241031	0.65	N	013030	500	68 억	3257662	N	N	727	N	N
169	20241101	090257	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	23400	-200	5	-0.85	9481100	406	0.87	23350	23400	23350	30650	16550	23600	23352.46	25.34	-57	24866	24232	23316	22682	21766	24550	23000	68	7050	500	17460	50	1	12856050	3008	6.40	0.73	12	0.00	3655.00	32003.00	30250	20240603	-22.64	22400	20241031	4.46	30250	-22.64	20240603	22400	4.46	20241031	30250	-22.64	20240603	22400	4.46	20241031	0.65	N	013030	500	68 억	3257662	N	N	727	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History