KissMeData/013030/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160313	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25150	-250	5	-0.98	1554547800	61799	87.60	25100	25550	25000	33000	17800	25400	25154.87	27.05	547	23527	26300	25850	25550	25100	24800	25700	24950	68	7600	500	18790	50	1	12295442	3092	6.88	0.79	12	0.50	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	0.66	N	013030	500	68 억	3326043	N	N	27	N	N
3	20241231	150315	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25150	-250	5	-0.98	1554547800	61799	87.60	25100	25550	25000	33000	17800	25400	25154.87	27.05	547	23527	26300	25850	25550	25100	24800	25700	24950	68	7600	500	18790	50	1	12295442	3092	6.88	0.79	12	0.50	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	0.66	N	013030	500	68 억	3326043	N	N	27	N	N
4	20241231	140314	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25150	-250	5	-0.98	1554547800	61799	87.60	25100	25550	25000	33000	17800	25400	25154.87	27.05	547	23527	26300	25850	25550	25100	24800	25700	24950	68	7600	500	18790	50	1	12295442	3092	6.88	0.79	12	0.50	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	0.66	N	013030	500	68 억	3326043	N	N	27	N	N
5	20241231	130313	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25150	-250	5	-0.98	1554547800	61799	87.60	25100	25550	25000	33000	17800	25400	25154.87	27.05	547	23527	26300	25850	25550	25100	24800	25700	24950	68	7600	500	18790	50	1	12295442	3092	6.88	0.79	12	0.50	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	0.66	N	013030	500	68 억	3326043	N	N	27	N	N
6	20241231	120313	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25150	-250	5	-0.98	1554547800	61799	87.60	25100	25550	25000	33000	17800	25400	25154.87	27.05	547	23527	26300	25850	25550	25100	24800	25700	24950	68	7600	500	18790	50	1	12295442	3092	6.88	0.79	12	0.50	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	0.66	N	013030	500	68 억	3326043	N	N	27	N	N
7	20241231	110313	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25150	-250	5	-0.98	1554547800	61799	87.60	25100	25550	25000	33000	17800	25400	25154.87	27.05	547	23527	26300	25850	25550	25100	24800	25700	24950	68	7600	500	18790	50	1	12295442	3092	6.88	0.79	12	0.50	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	0.66	N	013030	500	68 억	3326043	N	N	27	N	N
8	20241231	100313	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25150	-250	5	-0.98	1554547800	61799	87.60	25100	25550	25000	33000	17800	25400	25154.87	27.05	547	23527	26300	25850	25550	25100	24800	25700	24950	68	7600	500	18790	50	1	12295442	3092	6.88	0.79	12	0.50	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	0.66	N	013030	500	68 억	3326043	N	N	27	N	N
9	20241231	090315	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25150	-250	5	-0.98	1554547800	61799	87.60	25100	25550	25000	33000	17800	25400	25154.87	27.05	547	23527	26300	25850	25550	25100	24800	25700	24950	68	7600	500	18790	50	1	12295442	3092	6.88	0.79	12	0.50	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	0.66	N	013030	500	68 억	3326043	N	N	27	N	N
10	20241230	160312	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25150	-250	5	-0.98	1552810050	61730	87.50	25100	25550	25000	33000	17800	25400	25154.87	27.05	0	23527	26300	25850	25550	25100	24800	25700	24950	68	7600	500	18790	50	1	12295442	3092	6.88	0.79	12	0.50	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	0.66	N	013030	500	68 억	3325496	N	N	27	N	N
11	20241230	150314	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25150	-250	5	-0.98	1475413650	58651	83.14	25100	25550	25000	33000	17800	25400	25155.81	27.05	0	23062	26300	25850	25550	25100	24800	25700	24950	68	7600	500	18790	50	1	12295442	3092	6.88	0.79	12	0.48	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	0.66	N	013030	500	68 억	3325496	N	N	41	N	N
12	20241230	140314	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25050	-350	5	-1.38	1202596550	47778	67.72	25100	25550	25000	33000	17800	25400	25170.51	27.05	0	16241	26300	25850	25550	25100	24800	25700	24950	68	7600	500	18790	50	1	12295442	3080	6.85	0.78	12	0.39	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	0.66	N	013030	500	68 억	3325496	N	N	41	N	N
13	20241230	130314	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25150	-250	5	-0.98	961215250	38151	54.08	25100	25550	25000	33000	17800	25400	25195.02	27.05	0	10592	26300	25850	25550	25100	24800	25700	24950	68	7600	500	18790	50	1	12295442	3092	6.88	0.79	12	0.31	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	0.66	N	013030	500	68 억	3325496	N	N	41	N	N
14	20241230	120313	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25150	-250	5	-0.98	743622100	29469	41.77	25100	25550	25000	33000	17800	25400	25234.05	27.05	0	6869	26300	25850	25550	25100	24800	25700	24950	68	7600	500	18790	50	1	12295442	3092	6.88	0.79	12	0.24	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	0.66	N	013030	500	68 억	3325496	N	N	41	N	N
15	20241230	110314	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25250	-150	5	-0.59	678831900	26896	38.12	25100	25550	25000	33000	17800	25400	25239.14	27.05	0	5931	26300	25850	25550	25100	24800	25700	24950	68	7600	500	18790	50	1	12295442	3105	6.91	0.79	12	0.22	3655.00	32003.00	30250	20240603	-16.53	22400	20241031	12.72	30250	-16.53	20240603	22400	12.72	20241031	30250	-16.53	20240603	22400	12.72	20241031	0.66	N	013030	500	68 억	3325496	N	N	41	N	N
16	20241230	100314	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25250	-150	5	-0.59	368274100	14528	20.59	25100	25550	25050	33000	17800	25400	25349.26	27.05	0	3440	26300	25850	25550	25100	24800	25700	24950	68	7600	500	18790	50	1	12295442	3105	6.91	0.79	12	0.12	3655.00	32003.00	30250	20240603	-16.53	22400	20241031	12.72	30250	-16.53	20240603	22400	12.72	20241031	30250	-16.53	20240603	22400	12.72	20241031	0.66	N	013030	500	68 억	3325496	N	N	41	N	N
17	20241230	090314	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25350	-50	5	-0.20	83824500	3317	4.70	25100	25400	25050	33000	17800	25400	25271.18	27.05	0	1140	26300	25850	25550	25100	24800	25700	24950	68	7600	500	18790	50	1	12295442	3117	6.94	0.79	12	0.03	3655.00	32003.00	30250	20240603	-16.20	22400	20241031	13.17	30250	-16.20	20240603	22400	13.17	20241031	30250	-16.20	20240603	22400	13.17	20241031	0.66	N	013030	500	68 억	3325496	N	N	41	N	N
18	20241227	160312	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25400	-1150	5	-4.33	1788171500	70124	73.15	25900	26000	25250	34500	18600	26550	25500.18	27.20	0	-9054	27183	26866	26583	26266	25983	26725	26125	68	7950	500	19640	50	1	12295442	3123	6.95	0.79	12	0.57	3655.00	32003.00	30250	20240603	-16.03	22400	20241031	13.39	30250	-16.03	20240603	22400	13.39	20241031	30250	-16.03	20240603	22400	13.39	20241031	0.64	N	013030	500	68 억	3344411	N	N	41	N	N
19	20241227	150311	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25450	-1100	5	-4.14	1685189350	66075	68.92	25900	26000	25250	34500	18600	26550	25504.19	27.20	0	-7091	27183	26866	26583	26266	25983	26725	26125	68	7950	500	19640	50	1	12295442	3129	6.96	0.80	12	0.54	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	0.64	N	013030	500	68 억	3344411	N	N	149	N	N
20	20241227	140314	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25400	-1150	5	-4.33	1479873950	57990	60.49	25900	26000	25250	34500	18600	26550	25519.47	27.20	0	-8924	27183	26866	26583	26266	25983	26725	26125	68	7950	500	19640	50	1	12295442	3123	6.95	0.79	12	0.47	3655.00	32003.00	30250	20240603	-16.03	22400	20241031	13.39	30250	-16.03	20240603	22400	13.39	20241031	30250	-16.03	20240603	22400	13.39	20241031	0.64	N	013030	500	68 억	3344411	N	N	149	N	N
21	20241227	130314	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25400	-1150	5	-4.33	1254408750	49106	51.22	25900	26000	25300	34500	18600	26550	25544.92	27.20	0	-10712	27183	26866	26583	26266	25983	26725	26125	68	7950	500	19640	50	1	12295442	3123	6.95	0.79	12	0.40	3655.00	32003.00	30250	20240603	-16.03	22400	20241031	13.39	30250	-16.03	20240603	22400	13.39	20241031	30250	-16.03	20240603	22400	13.39	20241031	0.64	N	013030	500	68 억	3344411	N	N	149	N	N
22	20241227	120312	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25350	-1200	5	-4.52	1131816150	44272	46.18	25900	26000	25300	34500	18600	26550	25565.06	27.20	0	-10109	27183	26866	26583	26266	25983	26725	26125	68	7950	500	19640	50	1	12295442	3117	6.94	0.79	12	0.36	3655.00	32003.00	30250	20240603	-16.20	22400	20241031	13.17	30250	-16.20	20240603	22400	13.17	20241031	30250	-16.20	20240603	22400	13.17	20241031	0.64	N	013030	500	68 억	3344411	N	N	149	N	N
23	20241227	110312	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25400	-1150	5	-4.33	966418700	37751	39.38	25900	26000	25400	34500	18600	26550	25599.82	27.20	0	-7836	27183	26866	26583	26266	25983	26725	26125	68	7950	500	19640	50	1	12295442	3123	6.95	0.79	12	0.31	3655.00	32003.00	30250	20240603	-16.03	22400	20241031	13.39	30250	-16.03	20240603	22400	13.39	20241031	30250	-16.03	20240603	22400	13.39	20241031	0.64	N	013030	500	68 억	3344411	N	N	149	N	N
24	20241227	100312	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25600	-950	5	-3.58	672410700	26217	27.35	25900	26000	25450	34500	18600	26550	25647.89	27.20	0	-3290	27183	26866	26583	26266	25983	26725	26125	68	7950	500	19640	50	1	12295442	3148	7.00	0.80	12	0.21	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	0.64	N	013030	500	68 억	3344411	N	N	149	N	N
25	20241227	090315	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25650	-900	5	-3.39	133327250	5174	5.40	25900	26000	25550	34500	18600	26550	25768.70	27.20	0	342	27183	26866	26583	26266	25983	26725	26125	68	7950	500	19640	50	1	12295442	3154	7.02	0.80	12	0.04	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	0.64	N	013030	500	68 억	3344411	N	N	149	N	N
26	20241226	160312	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	26550	50	2	0.19	2513338350	94800	129.58	26850	26900	26300	34450	18550	26500	26511.93	27.38	0	-15121	27166	26832	26566	26232	25966	26700	26100	68	7950	500	19610	50	1	12295442	3264	7.26	0.83	12	0.77	3655.00	32003.00	30250	20240603	-12.23	22400	20241031	18.53	30250	-12.23	20240603	22400	18.53	20241031	30250	-12.23	20240603	22400	18.53	20241031	0.65	N	013030	500	68 억	3366184	N	N	149	N	N
27	20241226	150310	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	26450	-50	5	-0.19	2279609100	85965	117.50	26850	26900	26300	34450	18550	26500	26517.87	27.38	0	-15170	27166	26832	26566	26232	25966	26700	26100	68	7950	500	19610	50	1	12295442	3252	7.24	0.83	12	0.70	3655.00	32003.00	30250	20240603	-12.56	22400	20241031	18.08	30250	-12.56	20240603	22400	18.08	20241031	30250	-12.56	20240603	22400	18.08	20241031	0.65	N	013030	500	68 억	3366184	N	N	102	N	N
28	20241226	140310	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	26400	-100	5	-0.38	1808547000	68138	93.14	26850	26900	26350	34450	18550	26500	26542.41	27.38	0	-19058	27166	26832	26566	26232	25966	26700	26100	68	7950	500	19610	50	1	12295442	3246	7.22	0.82	12	0.55	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	0.65	N	013030	500	68 억	3366184	N	N	102	N	N
29	20241226	130312	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	26500	0	3	0.00	1464209450	55147	75.38	26850	26900	26350	34450	18550	26500	26551.03	27.38	0	-13277	27166	26832	26566	26232	25966	26700	26100	68	7950	500	19610	50	1	12295442	3258	7.25	0.83	12	0.45	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	0.65	N	013030	500	68 억	3366184	N	N	102	N	N
30	20241226	120310	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	26450	-50	5	-0.19	1227057800	46207	63.16	26850	26900	26350	34450	18550	26500	26555.67	27.38	0	-14561	27166	26832	26566	26232	25966	26700	26100	68	7950	500	19610	50	1	12295442	3252	7.24	0.83	12	0.38	3655.00	32003.00	30250	20240603	-12.56	22400	20241031	18.08	30250	-12.56	20240603	22400	18.08	20241031	30250	-12.56	20240603	22400	18.08	20241031	0.65	N	013030	500	68 억	3366184	N	N	102	N	N
31	20241226	110311	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	26550	50	2	0.19	963222400	36236	49.53	26850	26900	26350	34450	18550	26500	26581.92	27.38	0	-10364	27166	26832	26566	26232	25966	26700	26100	68	7950	500	19610	50	1	12295442	3264	7.26	0.83	12	0.29	3655.00	32003.00	30250	20240603	-12.23	22400	20241031	18.53	30250	-12.23	20240603	22400	18.53	20241031	30250	-12.23	20240603	22400	18.53	20241031	0.65	N	013030	500	68 억	3366184	N	N	102	N	N
32	20241226	100311	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	26550	50	2	0.19	668233000	25148	34.37	26850	26900	26350	34450	18550	26500	26572.01	27.38	0	-7434	27166	26832	26566	26232	25966	26700	26100	68	7950	500	19610	50	1	12295442	3264	7.26	0.83	12	0.20	3655.00	32003.00	30250	20240603	-12.23	22400	20241031	18.53	30250	-12.23	20240603	22400	18.53	20241031	30250	-12.23	20240603	22400	18.53	20241031	0.65	N	013030	500	68 억	3366184	N	N	102	N	N
33	20241226	090311	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	26800	300	2	1.13	52686100	1968	2.69	26850	26850	26600	34450	18550	26500	26771.39	27.38	0	-245	27166	26832	26566	26232	25966	26700	26100	68	7950	500	19610	50	1	12295442	3295	7.33	0.84	12	0.02	3655.00	32003.00	30250	20240603	-11.40	22400	20241031	19.64	30250	-11.40	20240603	22400	19.64	20241031	30250	-11.40	20240603	22400	19.64	20241031	0.65	N	013030	500	68 억	3366184	N	N	102	N	N
34	20241224	160311	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	26500	-50	5	-0.19	1943025700	73104	77.55	26850	26900	26300	34500	18600	26550	26578.93	27.55	0	-20717	27116	26832	26416	26132	25716	26975	26275	68	7950	500	19640	50	1	12295442	3258	7.25	0.83	12	0.59	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	0.68	N	013030	500	68 억	3387567	N	N	102	N	N
35	20241224	150310	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	26400	-150	5	-0.56	1845712850	69415	73.64	26850	26900	26300	34500	18600	26550	26589.54	27.55	0	-21209	27116	26832	26416	26132	25716	26975	26275	68	7950	500	19640	50	1	12295442	3246	7.22	0.82	12	0.56	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	0.68	N	013030	500	68 억	3387567	N	N	44	N	N
36	20241224	140309	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	26550	0	3	0.00	1638790600	61611	65.36	26850	26900	26300	34500	18600	26550	26598.99	27.55	0	-18817	27116	26832	26416	26132	25716	26975	26275	68	7950	500	19640	50	1	12295442	3264	7.26	0.83	12	0.50	3655.00	32003.00	30250	20240603	-12.23	22400	20241031	18.53	30250	-12.23	20240603	22400	18.53	20241031	30250	-12.23	20240603	22400	18.53	20241031	0.68	N	013030	500	68 억	3387567	N	N	44	N	N
37	20241224	130310	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	26700	150	2	0.56	1351548300	50757	53.84	26850	26900	26300	34500	18600	26550	26627.82	27.55	0	-17549	27116	26832	26416	26132	25716	26975	26275	68	7950	500	19640	50	1	12295442	3283	7.31	0.83	12	0.41	3655.00	32003.00	30250	20240603	-11.74	22400	20241031	19.20	30250	-11.74	20240603	22400	19.20	20241031	30250	-11.74	20240603	22400	19.20	20241031	0.68	N	013030	500	68 억	3387567	N	N	44	N	N
38	20241224	120309	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	26750	200	2	0.75	1184397650	44479	47.18	26850	26900	26300	34500	18600	26550	26628.24	27.55	0	-15012	27116	26832	26416	26132	25716	26975	26275	68	7950	500	19640	50	1	12295442	3289	7.32	0.84	12	0.36	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	0.68	N	013030	500	68 억	3387567	N	N	44	N	N
39	20241224	110310	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	26600	50	2	0.19	999882300	37562	39.85	26850	26900	26300	34500	18600	26550	26619.52	27.55	0	-12400	27116	26832	26416	26132	25716	26975	26275	68	7950	500	19640	50	1	12295442	3271	7.28	0.83	12	0.31	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	0.68	N	013030	500	68 억	3387567	N	N	44	N	N
40	20241224	100310	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	26550	0	3	0.00	810873950	30468	32.32	26850	26900	26300	34500	18600	26550	26613.95	27.55	0	-9344	27116	26832	26416	26132	25716	26975	26275	68	7950	500	19640	50	1	12295442	3264	7.26	0.83	12	0.25	3655.00	32003.00	30250	20240603	-12.23	22400	20241031	18.53	30250	-12.23	20240603	22400	18.53	20241031	30250	-12.23	20240603	22400	18.53	20241031	0.68	N	013030	500	68 억	3387567	N	N	44	N	N
41	20241224	090312	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	26750	200	2	0.75	104373700	3895	4.13	26850	26850	26650	34500	18600	26550	26796.84	27.55	0	-2323	27116	26832	26416	26132	25716	26975	26275	68	7950	500	19640	50	1	12295442	3289	7.32	0.84	12	0.03	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	0.68	N	013030	500	68 억	3387567	N	N	44	N	N
42	20241223	160308	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	26550	800	2	3.11	2489058500	94024	223.03	26050	26700	26000	33450	18050	25750	26472.59	27.57	0	-1516	26283	26016	25833	25566	25383	25925	25475	68	7700	500	19050	50	1	12295442	3264	7.26	0.83	12	0.76	3655.00	32003.00	30250	20240603	-12.23	22400	20241031	18.53	30250	-12.23	20240603	22400	18.53	20241031	30250	-12.23	20240603	22400	18.53	20241031	0.68	N	013030	500	68 억	3390140	N	N	44	N	N
43	20241223	150310	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	26500	750	2	2.91	2391075450	90332	214.27	26050	26700	26000	33450	18050	25750	26469.86	27.57	0	-1252	26283	26016	25833	25566	25383	25925	25475	68	7700	500	19050	50	1	12295442	3258	7.25	0.83	12	0.73	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	0.68	N	013030	500	68 억	3390140	N	N	13	N	N
44	20241223	140308	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	26550	800	2	3.11	2064098450	78048	185.13	26050	26700	26000	33450	18050	25750	26446.53	27.57	0	1295	26283	26016	25833	25566	25383	25925	25475	68	7700	500	19050	50	1	12295442	3264	7.26	0.83	12	0.63	3655.00	32003.00	30250	20240603	-12.23	22400	20241031	18.53	30250	-12.23	20240603	22400	18.53	20241031	30250	-12.23	20240603	22400	18.53	20241031	0.68	N	013030	500	68 억	3390140	N	N	13	N	N
45	20241223	130309	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	26550	800	2	3.11	1799749000	68088	161.51	26050	26700	26000	33450	18050	25750	26432.69	27.57	0	2786	26283	26016	25833	25566	25383	25925	25475	68	7700	500	19050	50	1	12295442	3264	7.26	0.83	12	0.55	3655.00	32003.00	30250	20240603	-12.23	22400	20241031	18.53	30250	-12.23	20240603	22400	18.53	20241031	30250	-12.23	20240603	22400	18.53	20241031	0.68	N	013030	500	68 억	3390140	N	N	13	N	N
46	20241223	120309	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	26500	750	2	2.91	1479849850	56026	132.90	26050	26700	26000	33450	18050	25750	26413.63	27.57	0	4670	26283	26016	25833	25566	25383	25925	25475	68	7700	500	19050	50	1	12295442	3258	7.25	0.83	12	0.46	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	0.68	N	013030	500	68 억	3390140	N	N	13	N	N
47	20241223	110308	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	26550	800	2	3.11	1239431700	46945	111.35	26050	26700	26000	33450	18050	25750	26401.78	27.57	0	7666	26283	26016	25833	25566	25383	25925	25475	68	7700	500	19050	50	1	12295442	3264	7.26	0.83	12	0.38	3655.00	32003.00	30250	20240603	-12.23	22400	20241031	18.53	30250	-12.23	20240603	22400	18.53	20241031	30250	-12.23	20240603	22400	18.53	20241031	0.68	N	013030	500	68 억	3390140	N	N	13	N	N
48	20241223	100308	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	26300	550	2	2.14	742316250	28150	66.77	26050	26700	26000	33450	18050	25750	26370.03	27.57	0	-382	26283	26016	25833	25566	25383	25925	25475	68	7700	500	19050	50	1	12295442	3234	7.20	0.82	12	0.23	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	0.68	N	013030	500	68 억	3390140	N	N	13	N	N
49	20241223	090309	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	26100	350	2	1.36	29983950	1151	2.73	26050	26100	26000	33450	18050	25750	26050.35	27.57	0	55	26283	26016	25833	25566	25383	25925	25475	68	7700	500	19050	50	1	12295442	3209	7.14	0.82	12	0.01	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	0.68	N	013030	500	68 억	3390140	N	N	13	N	N
50	20241220	160307	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25750	-150	5	-0.58	1088143750	42066	35.53	26100	26100	25650	33650	18150	25900	25867.54	27.64	0	-6564	27366	26632	25566	24832	23766	27000	25200	68	7750	500	19160	50	1	12295442	3166	7.05	0.80	12	0.34	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	0.61	N	013030	500	68 억	3398503	N	N	13	N	N
51	20241220	150307	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25800	-100	5	-0.39	987677150	38167	32.24	26100	26100	25650	33650	18150	25900	25877.78	27.64	0	-7716	27366	26632	25566	24832	23766	27000	25200	68	7750	500	19160	50	1	12295442	3172	7.06	0.81	12	0.31	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	0.61	N	013030	500	68 억	3398503	N	N	849	N	N
52	20241220	140307	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25950	50	2	0.19	761058050	29399	24.83	26100	26100	25650	33650	18150	25900	25887.21	27.64	0	-6490	27366	26632	25566	24832	23766	27000	25200	68	7750	500	19160	50	1	12295442	3191	7.10	0.81	12	0.24	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	0.61	N	013030	500	68 억	3398503	N	N	849	N	N
53	20241220	130307	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25800	-100	5	-0.39	599528250	23149	19.55	26100	26100	25650	33650	18150	25900	25898.67	27.64	0	-4714	27366	26632	25566	24832	23766	27000	25200	68	7750	500	19160	50	1	12295442	3172	7.06	0.81	12	0.19	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	0.61	N	013030	500	68 억	3398503	N	N	849	N	N
54	20241220	120306	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25900	0	3	0.00	498800000	19260	16.27	26100	26100	25650	33650	18150	25900	25898.23	27.64	0	-3666	27366	26632	25566	24832	23766	27000	25200	68	7750	500	19160	50	1	12295442	3185	7.09	0.81	12	0.16	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	0.61	N	013030	500	68 억	3398503	N	N	849	N	N
55	20241220	110306	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25900	0	3	0.00	341895800	13216	11.16	26100	26100	25650	33650	18150	25900	25869.84	27.64	0	-2280	27366	26632	25566	24832	23766	27000	25200	68	7750	500	19160	50	1	12295442	3185	7.09	0.81	12	0.11	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	0.61	N	013030	500	68 억	3398503	N	N	849	N	N
56	20241220	100307	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25900	0	3	0.00	220085850	8519	7.20	26100	26100	25650	33650	18150	25900	25834.70	27.64	0	-2188	27366	26632	25566	24832	23766	27000	25200	68	7750	500	19160	50	1	12295442	3185	7.09	0.81	12	0.07	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	0.61	N	013030	500	68 억	3398503	N	N	849	N	N
57	20241220	090307	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25950	50	2	0.19	9856350	379	0.32	26100	26100	25850	33650	18150	25900	26006.20	27.64	0	-90	27366	26632	25566	24832	23766	27000	25200	68	7750	500	19160	50	1	12295442	3191	7.10	0.81	12	0.00	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	0.61	N	013030	500	68 억	3398503	N	N	849	N	N
58	20241219	160307	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25900	700	2	2.78	3051482100	118210	213.39	24650	26300	24500	32750	17650	25200	25814.04	27.69	0	5613	26466	25832	25416	24782	24366	25625	24575	68	7550	500	18640	50	1	12295442	3185	7.09	0.81	12	0.96	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	0.64	N	013030	500	68 억	3404328	N	N	849	N	N
59	20241219	150305	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25850	650	2	2.58	2952659200	114395	206.50	24650	26300	24500	32750	17650	25200	25811.09	27.69	0	4704	26466	25832	25416	24782	24366	25625	24575	68	7550	500	18640	50	1	12295442	3178	7.07	0.81	12	0.93	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	0.64	N	013030	500	68 억	3404328	N	N	247	N	N
60	20241219	140306	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	26050	850	2	3.37	2644553700	102541	185.11	24650	26300	24500	32750	17650	25200	25790.21	27.69	0	6244	26466	25832	25416	24782	24366	25625	24575	68	7550	500	18640	50	1	12295442	3203	7.13	0.81	12	0.83	3655.00	32003.00	30250	20240603	-13.88	22400	20241031	16.29	30250	-13.88	20240603	22400	16.29	20241031	30250	-13.88	20240603	22400	16.29	20241031	0.64	N	013030	500	68 억	3404328	N	N	247	N	N
61	20241219	130306	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25800	600	2	2.38	2445242850	94892	171.30	24650	26300	24500	32750	17650	25200	25768.69	27.69	0	8659	26466	25832	25416	24782	24366	25625	24575	68	7550	500	18640	50	1	12295442	3172	7.06	0.81	12	0.77	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	0.64	N	013030	500	68 억	3404328	N	N	247	N	N
62	20241219	120307	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	26000	800	2	3.17	2157066850	83811	151.29	24650	26300	24500	32750	17650	25200	25737.28	27.69	0	9950	26466	25832	25416	24782	24366	25625	24575	68	7550	500	18640	50	1	12295442	3197	7.11	0.81	12	0.68	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	0.64	N	013030	500	68 억	3404328	N	N	247	N	N
63	20241219	110306	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25750	550	2	2.18	1967742550	76532	138.15	24650	26300	24500	32750	17650	25200	25711.37	27.69	0	9414	26466	25832	25416	24782	24366	25625	24575	68	7550	500	18640	50	1	12295442	3166	7.05	0.80	12	0.62	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	0.64	N	013030	500	68 억	3404328	N	N	247	N	N
64	20241219	100306	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25600	400	2	1.59	812832250	32089	57.93	24650	26050	24500	32750	17650	25200	25330.56	27.69	0	4703	26466	25832	25416	24782	24366	25625	24575	68	7550	500	18640	50	1	12295442	3148	7.00	0.80	12	0.26	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	0.64	N	013030	500	68 억	3404328	N	N	247	N	N
65	20241219	090306	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24700	-500	5	-1.98	109920200	4463	8.06	24650	24900	24500	32750	17650	25200	24629.22	27.69	0	-332	26466	25832	25416	24782	24366	25625	24575	68	7550	500	18640	50	1	12295442	3037	6.76	0.77	12	0.04	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	0.64	N	013030	500	68 억	3404328	N	N	247	N	N
66	20241218	160305	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25200	-300	5	-1.18	1410026750	55379	112.67	25550	26050	25000	33150	17850	25500	25462.63	27.86	0	-16372	26166	25832	25366	25032	24566	26000	25200	68	7650	500	18870	50	1	12295442	3098	6.89	0.79	12	0.45	3655.00	32003.00	30250	20240603	-16.69	22400	20241031	12.50	30250	-16.69	20240603	22400	12.50	20241031	30250	-16.69	20240603	22400	12.50	20241031	0.68	N	013030	500	68 억	3425899	N	N	247	N	N
67	20241218	150306	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25100	-400	5	-1.57	1315154000	51609	105.00	25550	26050	25000	33150	17850	25500	25483.04	27.86	0	-15344	26166	25832	25366	25032	24566	26000	25200	68	7650	500	18870	50	1	12295442	3086	6.87	0.78	12	0.42	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	0.68	N	013030	500	68 억	3425899	N	N	62	N	N
68	20241218	140305	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25250	-250	5	-0.98	1071350800	41894	85.23	25550	26050	25150	33150	17850	25500	25572.89	27.86	0	-16862	26166	25832	25366	25032	24566	26000	25200	68	7650	500	18870	50	1	12295442	3105	6.91	0.79	12	0.34	3655.00	32003.00	30250	20240603	-16.53	22400	20241031	12.72	30250	-16.53	20240603	22400	12.72	20241031	30250	-16.53	20240603	22400	12.72	20241031	0.68	N	013030	500	68 억	3425899	N	N	62	N	N
69	20241218	130305	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25150	-350	5	-1.37	997924450	38980	79.31	25550	26050	25150	33150	17850	25500	25600.94	27.86	0	-17609	26166	25832	25366	25032	24566	26000	25200	68	7650	500	18870	50	1	12295442	3092	6.88	0.79	12	0.32	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	0.68	N	013030	500	68 억	3425899	N	N	62	N	N
70	20241218	120307	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25150	-350	5	-1.37	948964450	37036	75.35	25550	26050	25150	33150	17850	25500	25622.76	27.86	0	-17503	26166	25832	25366	25032	24566	26000	25200	68	7650	500	18870	50	1	12295442	3092	6.88	0.79	12	0.30	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	0.68	N	013030	500	68 억	3425899	N	N	62	N	N
71	20241218	110306	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25150	-350	5	-1.37	866960200	33778	68.72	25550	26050	25150	33150	17850	25500	25666.42	27.86	0	-16558	26166	25832	25366	25032	24566	26000	25200	68	7650	500	18870	50	1	12295442	3092	6.88	0.79	12	0.27	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	0.68	N	013030	500	68 억	3425899	N	N	62	N	N
72	20241218	100306	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25500	0	3	0.00	581332950	22514	45.80	25550	26050	25300	33150	17850	25500	25820.95	27.86	0	-9270	26166	25832	25366	25032	24566	26000	25200	68	7650	500	18870	50	1	12295442	3135	6.98	0.80	12	0.18	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	0.68	N	013030	500	68 억	3425899	N	N	62	N	N
73	20241218	090307	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25350	-150	5	-0.59	7332000	289	0.59	25550	25550	25300	33150	17850	25500	25370.24	27.86	0	-16	26166	25832	25366	25032	24566	26000	25200	68	7650	500	18870	50	1	12295442	3117	6.94	0.79	12	0.00	3655.00	32003.00	30250	20240603	-16.20	22400	20241031	13.17	30250	-16.20	20240603	22400	13.17	20241031	30250	-16.20	20240603	22400	13.17	20241031	0.68	N	013030	500	68 억	3425899	N	N	62	N	N
74	20241217	160304	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25500	350	2	1.39	1249308750	49150	140.17	25150	25700	24900	32650	17650	25150	25418.25	27.83	0	3923	25516	25332	25066	24882	24616	25425	24975	68	7500	500	18610	50	1	12295442	3135	6.98	0.80	12	0.40	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	0.51	N	013030	500	68 억	3421365	N	N	62	N	N
75	20241217	150305	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25350	200	2	0.80	1201353750	47265	134.79	25150	25700	24900	32650	17650	25150	25417.41	27.83	0	3505	25516	25332	25066	24882	24616	25425	24975	68	7500	500	18610	50	1	12295442	3117	6.94	0.79	12	0.38	3655.00	32003.00	30250	20240603	-16.20	22400	20241031	13.17	30250	-16.20	20240603	22400	13.17	20241031	30250	-16.20	20240603	22400	13.17	20241031	0.51	N	013030	500	68 억	3421365	N	N	434	N	N
76	20241217	140307	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25550	400	2	1.59	1052582150	41410	118.09	25150	25700	24900	32650	17650	25150	25418.55	27.83	0	2770	25516	25332	25066	24882	24616	25425	24975	68	7500	500	18610	50	1	12295442	3141	6.99	0.80	12	0.34	3655.00	32003.00	30250	20240603	-15.54	22400	20241031	14.06	30250	-15.54	20240603	22400	14.06	20241031	30250	-15.54	20240603	22400	14.06	20241031	0.51	N	013030	500	68 억	3421365	N	N	434	N	N
77	20241217	130301	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25350	200	2	0.80	976879050	38442	109.63	25150	25700	24900	32650	17650	25150	25411.76	27.83	0	2175	25516	25332	25066	24882	24616	25425	24975	68	7500	500	18610	50	1	12295442	3117	6.94	0.79	12	0.31	3655.00	32003.00	30250	20240603	-16.20	22400	20241031	13.17	30250	-16.20	20240603	22400	13.17	20241031	30250	-16.20	20240603	22400	13.17	20241031	0.51	N	013030	500	68 억	3421365	N	N	434	N	N
78	20241217	120305	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25500	350	2	1.39	759593450	29879	85.21	25150	25700	24900	32650	17650	25150	25422.32	27.83	0	2911	25516	25332	25066	24882	24616	25425	24975	68	7500	500	18610	50	1	12295442	3135	6.98	0.80	12	0.24	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	0.51	N	013030	500	68 억	3421365	N	N	434	N	N
79	20241217	110305	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25500	350	2	1.39	662395500	26069	74.34	25150	25700	24900	32650	17650	25150	25409.32	27.83	0	4699	25516	25332	25066	24882	24616	25425	24975	68	7500	500	18610	50	1	12295442	3135	6.98	0.80	12	0.21	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	0.51	N	013030	500	68 억	3421365	N	N	434	N	N
80	20241217	100302	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25550	400	2	1.59	409002400	16154	46.07	25150	25650	24900	32650	17650	25150	25318.96	27.83	0	8789	25516	25332	25066	24882	24616	25425	24975	68	7500	500	18610	50	1	12295442	3141	6.99	0.80	12	0.13	3655.00	32003.00	30250	20240603	-15.54	22400	20241031	14.06	30250	-15.54	20240603	22400	14.06	20241031	30250	-15.54	20240603	22400	14.06	20241031	0.51	N	013030	500	68 억	3421365	N	N	434	N	N
81	20241217	090304	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24950	-200	5	-0.80	18462100	739	2.11	25150	25150	24900	32650	17650	25150	24982.54	27.83	0	122	25516	25332	25066	24882	24616	25425	24975	68	7500	500	18610	50	1	12295442	3068	6.83	0.78	12	0.01	3655.00	32003.00	30250	20240603	-17.52	22400	20241031	11.38	30250	-17.52	20240603	22400	11.38	20241031	30250	-17.52	20240603	22400	11.38	20241031	0.51	N	013030	500	68 억	3421365	N	N	434	N	N
82	20241216	160304	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25150	200	2	0.80	878739000	35065	15.59	25000	25250	24800	32400	17500	24950	25060.32	27.79	0	2599	25816	25382	25066	24632	24316	25225	24475	68	7450	500	18460	50	1	12295442	3092	6.88	0.79	12	0.29	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	0.53	N	013030	500	68 억	3417024	N	N	434	N	N
83	20241216	150305	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25050	100	2	0.40	804211700	32093	14.27	25000	25250	24800	32400	17500	24950	25058.82	27.79	0	1808	25816	25382	25066	24632	24316	25225	24475	68	7450	500	18460	50	1	12295442	3080	6.85	0.78	12	0.26	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	0.53	N	013030	500	68 억	3417024	N	N	400	N	N
84	20241216	140303	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25100	150	2	0.60	709407850	28315	12.59	25000	25250	24800	32400	17500	24950	25054.17	27.79	0	789	25816	25382	25066	24632	24316	25225	24475	68	7450	500	18460	50	1	12295442	3086	6.87	0.78	12	0.23	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	0.53	N	013030	500	68 억	3417024	N	N	400	N	N
85	20241216	130305	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25100	150	2	0.60	666245450	26593	11.82	25000	25250	24800	32400	17500	24950	25053.45	27.79	0	340	25816	25382	25066	24632	24316	25225	24475	68	7450	500	18460	50	1	12295442	3086	6.87	0.78	12	0.22	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	0.53	N	013030	500	68 억	3417024	N	N	400	N	N
86	20241216	120305	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25150	200	2	0.80	595074400	23764	10.56	25000	25250	24800	32400	17500	24950	25041.04	27.79	0	298	25816	25382	25066	24632	24316	25225	24475	68	7450	500	18460	50	1	12295442	3092	6.88	0.79	12	0.19	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	0.53	N	013030	500	68 억	3417024	N	N	400	N	N
87	20241216	110305	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25200	250	2	1.00	550540700	21996	9.78	25000	25250	24800	32400	17500	24950	25029.16	27.79	0	-525	25816	25382	25066	24632	24316	25225	24475	68	7450	500	18460	50	1	12295442	3098	6.89	0.79	12	0.18	3655.00	32003.00	30250	20240603	-16.69	22400	20241031	12.50	30250	-16.69	20240603	22400	12.50	20241031	30250	-16.69	20240603	22400	12.50	20241031	0.53	N	013030	500	68 억	3417024	N	N	400	N	N
88	20241216	100305	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25200	250	2	1.00	425272500	17015	7.56	25000	25250	24800	32400	17500	24950	24994.00	27.79	0	-2577	25816	25382	25066	24632	24316	25225	24475	68	7450	500	18460	50	1	12295442	3098	6.89	0.79	12	0.14	3655.00	32003.00	30250	20240603	-16.69	22400	20241031	12.50	30250	-16.69	20240603	22400	12.50	20241031	30250	-16.69	20240603	22400	12.50	20241031	0.53	N	013030	500	68 억	3417024	N	N	400	N	N
89	20241216	090305	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25000	50	2	0.20	44705150	1789	0.80	25000	25050	24900	32400	17500	24950	24989.12	27.79	0	-479	25816	25382	25066	24632	24316	25225	24475	68	7450	500	18460	50	1	12295442	3074	6.84	0.78	12	0.01	3655.00	32003.00	30250	20240603	-17.36	22400	20241031	11.61	30250	-17.36	20240603	22400	11.61	20241031	30250	-17.36	20240603	22400	11.61	20241031	0.53	N	013030	500	68 억	3417024	N	N	400	N	N
90	20241213	160259	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24950	-500	5	-1.96	5606503250	224567	832.84	25300	25500	24750	33050	17850	25450	24965.86	27.12	0	63074	25883	25666	25233	25016	24583	25775	25125	68	7600	500	18830	50	1	12295442	3068	6.83	0.78	12	1.83	3655.00	32003.00	30250	20240603	-17.52	22400	20241031	11.38	30250	-17.52	20240603	22400	11.38	20241031	30250	-17.52	20240603	22400	11.38	20241031	0.55	N	013030	500	68 억	3334809	N	N	400	N	N
91	20241213	150304	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24900	-550	5	-2.16	5151447700	206285	765.04	25300	25500	24750	33050	17850	25450	24972.48	27.12	0	67885	25883	25666	25233	25016	24583	25775	25125	68	7600	500	18830	50	1	12295442	3062	6.81	0.78	12	1.68	3655.00	32003.00	30250	20240603	-17.69	22400	20241031	11.16	30250	-17.69	20240603	22400	11.16	20241031	30250	-17.69	20240603	22400	11.16	20241031	0.55	N	013030	500	68 억	3334809	N	N	6	N	N
92	20241213	140305	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25050	-400	5	-1.57	3518783000	140676	521.72	25300	25500	24750	33050	17850	25450	25013.39	27.12	0	49742	25883	25666	25233	25016	24583	25775	25125	68	7600	500	18830	50	1	12295442	3080	6.85	0.78	12	1.14	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	0.55	N	013030	500	68 억	3334809	N	N	6	N	N
93	20241213	130305	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24800	-650	5	-2.55	1968114400	78536	291.26	25300	25500	24750	33050	17850	25450	25060.03	27.12	0	22344	25883	25666	25233	25016	24583	25775	25125	68	7600	500	18830	50	1	12295442	3049	6.79	0.77	12	0.64	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	0.55	N	013030	500	68 억	3334809	N	N	6	N	N
94	20241213	120305	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25300	-150	5	-0.59	517812950	20579	76.32	25300	25500	24850	33050	17850	25450	25162.20	27.12	0	497	25883	25666	25233	25016	24583	25775	25125	68	7600	500	18830	50	1	12295442	3111	6.92	0.79	12	0.17	3655.00	32003.00	30250	20240603	-16.36	22400	20241031	12.95	30250	-16.36	20240603	22400	12.95	20241031	30250	-16.36	20240603	22400	12.95	20241031	0.55	N	013030	500	68 억	3334809	N	N	6	N	N
95	20241213	110304	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25100	-350	5	-1.38	348467150	13892	51.52	25300	25450	24850	33050	17850	25450	25084.02	27.12	0	186	25883	25666	25233	25016	24583	25775	25125	68	7600	500	18830	50	1	12295442	3086	6.87	0.78	12	0.11	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	0.55	N	013030	500	68 억	3334809	N	N	6	N	N
96	20241213	100303	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25300	-150	5	-0.59	135122700	5360	19.88	25300	25450	25050	33050	17850	25450	25209.46	27.12	0	-2067	25883	25666	25233	25016	24583	25775	25125	68	7600	500	18830	50	1	12295442	3111	6.92	0.79	12	0.04	3655.00	32003.00	30250	20240603	-16.36	22400	20241031	12.95	30250	-16.36	20240603	22400	12.95	20241031	30250	-16.36	20240603	22400	12.95	20241031	0.55	N	013030	500	68 억	3334809	N	N	6	N	N
97	20241213	090304	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25100	-350	5	-1.38	10625100	422	1.57	25300	25300	25050	33050	17850	25450	25177.96	27.12	0	27	25883	25666	25233	25016	24583	25775	25125	68	7600	500	18830	50	1	12295442	3086	6.87	0.78	12	0.00	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	0.55	N	013030	500	68 억	3334809	N	N	6	N	N
98	20241212	160304	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25450	600	2	2.41	677325150	26952	60.44	24800	25450	24800	32300	17400	24850	25130.18	27.11	0	4220	25950	25400	24600	24050	23250	25675	24325	68	7450	500	18380	50	1	12295442	3129	6.96	0.80	12	0.22	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	0.58	N	013030	500	68 억	3333845	N	N	6	N	N
99	20241212	150303	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25350	500	2	2.01	597037250	23789	53.34	24800	25350	24800	32300	17400	24850	25097.20	27.11	0	3884	25950	25400	24600	24050	23250	25675	24325	68	7450	500	18380	50	1	12295442	3117	6.94	0.79	12	0.19	3655.00	32003.00	30250	20240603	-16.20	22400	20241031	13.17	30250	-16.20	20240603	22400	13.17	20241031	30250	-16.20	20240603	22400	13.17	20241031	0.58	N	013030	500	68 억	3333845	N	N	1918	N	N
100	20241212	140303	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25050	200	2	0.80	442612600	17670	39.62	24800	25350	24800	32300	17400	24850	25048.82	27.11	0	2588	25950	25400	24600	24050	23250	25675	24325	68	7450	500	18380	50	1	12295442	3080	6.85	0.78	12	0.14	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	0.58	N	013030	500	68 억	3333845	N	N	1918	N	N
101	20241212	130302	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25000	150	2	0.60	398071650	15888	35.63	24800	25350	24800	32300	17400	24850	25054.86	27.11	0	2339	25950	25400	24600	24050	23250	25675	24325	68	7450	500	18380	50	1	12295442	3074	6.84	0.78	12	0.13	3655.00	32003.00	30250	20240603	-17.36	22400	20241031	11.61	30250	-17.36	20240603	22400	11.61	20241031	30250	-17.36	20240603	22400	11.61	20241031	0.58	N	013030	500	68 억	3333845	N	N	1918	N	N
102	20241212	120301	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25050	200	2	0.80	324790750	12949	29.04	24800	25350	24800	32300	17400	24850	25082.30	27.11	0	692	25950	25400	24600	24050	23250	25675	24325	68	7450	500	18380	50	1	12295442	3080	6.85	0.78	12	0.11	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	0.58	N	013030	500	68 억	3333845	N	N	1918	N	N
103	20241212	110301	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25100	250	2	1.01	246391700	9814	22.01	24800	25350	24800	32300	17400	24850	25106.14	27.11	0	678	25950	25400	24600	24050	23250	25675	24325	68	7450	500	18380	50	1	12295442	3086	6.87	0.78	12	0.08	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	0.58	N	013030	500	68 억	3333845	N	N	1918	N	N
104	20241212	100301	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25150	300	2	1.21	120425800	4815	10.80	24800	25150	24800	32300	17400	24850	25010.55	27.11	0	184	25950	25400	24600	24050	23250	25675	24325	68	7450	500	18380	50	1	12295442	3092	6.88	0.79	12	0.04	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	0.58	N	013030	500	68 억	3333845	N	N	1918	N	N
105	20241212	090303	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24800	-50	5	-0.20	2136650	86	0.19	24800	25100	24800	32300	17400	24850	24844.77	27.11	0	-11	25950	25400	24600	24050	23250	25675	24325	68	7450	500	18380	50	1	12295442	3049	6.79	0.77	12	0.00	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	0.58	N	013030	500	68 억	3333845	N	N	1918	N	N
106	20241211	160300	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24850	900	2	3.76	1103872850	44587	117.15	23950	25150	23800	31100	16800	23950	24757.73	27.06	0	8797	24616	24282	23816	23482	23016	24450	23650	68	7150	500	17720	50	1	12295442	3055	6.80	0.78	12	0.36	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	0.58	N	013030	500	68 억	3326985	N	N	1918	N	N
107	20241211	150225	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25000	1050	2	4.38	1033450700	41762	109.72	23950	25150	23800	31100	16800	23950	24746.20	27.06	0	8526	24616	24282	23816	23482	23016	24450	23650	68	7150	500	17720	50	1	12295442	3074	6.84	0.78	12	0.34	3655.00	32003.00	30250	20240603	-17.36	22400	20241031	11.61	30250	-17.36	20240603	22400	11.61	20241031	30250	-17.36	20240603	22400	11.61	20241031	0.58	N	013030	500	68 억	3326985	N	N	38	N	N
108	20241211	140302	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25050	1100	2	4.59	942766150	38141	100.21	23950	25100	23800	31100	16800	23950	24717.92	27.06	0	6393	24616	24282	23816	23482	23016	24450	23650	68	7150	500	17720	50	1	12295442	3080	6.85	0.78	12	0.31	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	0.58	N	013030	500	68 억	3326985	N	N	38	N	N
109	20241211	130303	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25000	1050	2	4.38	888353600	35966	94.50	23950	25050	23800	31100	16800	23950	24699.82	27.06	0	5354	24616	24282	23816	23482	23016	24450	23650	68	7150	500	17720	50	1	12295442	3074	6.84	0.78	12	0.29	3655.00	32003.00	30250	20240603	-17.36	22400	20241031	11.61	30250	-17.36	20240603	22400	11.61	20241031	30250	-17.36	20240603	22400	11.61	20241031	0.58	N	013030	500	68 억	3326985	N	N	38	N	N
110	20241211	120304	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24800	850	2	3.55	809678250	32804	86.19	23950	25050	23800	31100	16800	23950	24682.30	27.06	0	5282	24616	24282	23816	23482	23016	24450	23650	68	7150	500	17720	50	1	12295442	3049	6.79	0.77	12	0.27	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	0.58	N	013030	500	68 억	3326985	N	N	38	N	N
111	20241211	110302	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24900	950	2	3.97	662516550	26869	70.59	23950	25050	23800	31100	16800	23950	24657.28	27.06	0	7881	24616	24282	23816	23482	23016	24450	23650	68	7150	500	17720	50	1	12295442	3062	6.81	0.78	12	0.22	3655.00	32003.00	30250	20240603	-17.69	22400	20241031	11.16	30250	-17.69	20240603	22400	11.16	20241031	30250	-17.69	20240603	22400	11.16	20241031	0.58	N	013030	500	68 억	3326985	N	N	38	N	N
112	20241211	100303	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24850	900	2	3.76	549047550	22322	58.65	23950	25000	23800	31100	16800	23950	24596.70	27.06	0	6618	24616	24282	23816	23482	23016	24450	23650	68	7150	500	17720	50	1	12295442	3055	6.80	0.78	12	0.18	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	0.58	N	013030	500	68 억	3326985	N	N	38	N	N
113	20241211	090304	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	23950	0	3	0.00	38417150	1612	4.24	23950	23950	23800	31100	16800	23950	23831.98	27.06	0	773	24616	24282	23816	23482	23016	24450	23650	68	7150	500	17720	50	1	12295442	2945	6.55	0.75	12	0.01	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	0.58	N	013030	500	68 억	3326985	N	N	38	N	N
114	20241210	160302	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	23950	600	2	2.57	901795100	37783	64.15	23350	24150	23350	30350	16350	23350	23867.73	27.13	0	-9351	24316	23832	23366	22882	22416	23600	22650	68	7000	500	17270	50	1	12295442	2945	6.55	0.75	12	0.31	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	0.58	N	013030	500	68 억	3335284	N	N	38	N	N
115	20241210	150301	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	23800	450	2	1.93	865885500	36281	61.60	23350	24150	23350	30350	16350	23350	23866.09	27.13	0	-8536	24316	23832	23366	22882	22416	23600	22650	68	7000	500	17270	50	1	12295442	2926	6.51	0.74	12	0.30	3655.00	32003.00	30250	20240603	-21.32	22400	20241031	6.25	30250	-21.32	20240603	22400	6.25	20241031	30250	-21.32	20240603	22400	6.25	20241031	0.58	N	013030	500	68 억	3335284	N	N	285	N	N
116	20241210	140301	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	23850	500	2	2.14	692460950	29036	49.30	23350	24150	23350	30350	16350	23350	23848.36	27.13	0	-6238	24316	23832	23366	22882	22416	23600	22650	68	7000	500	17270	50	1	12295442	2932	6.53	0.75	12	0.24	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	0.58	N	013030	500	68 억	3335284	N	N	285	N	N
117	20241210	130300	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24000	650	2	2.78	603965400	25326	43.00	23350	24150	23350	30350	16350	23350	23847.64	27.13	0	-3696	24316	23832	23366	22882	22416	23600	22650	68	7000	500	17270	50	1	12295442	2951	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	0.58	N	013030	500	68 억	3335284	N	N	285	N	N
118	20241210	120300	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	23950	600	2	2.57	518623550	21753	36.93	23350	24150	23350	30350	16350	23350	23841.47	27.13	0	-3484	24316	23832	23366	22882	22416	23600	22650	68	7000	500	17270	50	1	12295442	2945	6.55	0.75	12	0.18	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	0.58	N	013030	500	68 억	3335284	N	N	285	N	N
119	20241210	110301	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	23900	550	2	2.36	354462100	14871	25.25	23350	24150	23350	30350	16350	23350	23835.79	27.13	0	81	24316	23832	23366	22882	22416	23600	22650	68	7000	500	17270	50	1	12295442	2939	6.54	0.75	12	0.12	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	0.58	N	013030	500	68 억	3335284	N	N	285	N	N
120	20241210	100301	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24000	650	2	2.78	207700400	8754	14.86	23350	24100	23350	30350	16350	23350	23726.34	27.13	0	366	24316	23832	23366	22882	22416	23600	22650	68	7000	500	17270	50	1	12295442	2951	6.57	0.75	12	0.07	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	0.58	N	013030	500	68 억	3335284	N	N	285	N	N
121	20241210	090303	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	23500	150	2	0.64	3371900	144	0.24	23350	23500	23350	30350	16350	23350	23415.97	27.13	0	88	24316	23832	23366	22882	22416	23600	22650	68	7000	500	17270	50	1	12295442	2889	6.43	0.73	12	0.00	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	0.58	N	013030	500	68 억	3335284	N	N	285	N	N
122	20241209	160259	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	23350	-800	5	-3.31	1367650650	58797	89.99	23550	23850	22900	31350	16950	24150	23260.53	27.13	0	990	25183	24666	24183	23666	23183	24425	23425	68	7200	500	17870	50	1	12295442	2871	6.39	0.73	12	0.48	3655.00	32003.00	30250	20240603	-22.81	22400	20241031	4.24	30250	-22.81	20240603	22400	4.24	20241031	30250	-22.81	20240603	22400	4.24	20241031	0.57	N	013030	500	68 억	3335804	N	N	285	N	N
123	20241209	150301	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	23350	-800	5	-3.31	1264704400	54369	83.21	23550	23850	22900	31350	16950	24150	23261.50	27.13	0	2288	25183	24666	24183	23666	23183	24425	23425	68	7200	500	17870	50	1	12295442	2871	6.39	0.73	12	0.44	3655.00	32003.00	30250	20240603	-22.81	22400	20241031	4.24	30250	-22.81	20240603	22400	4.24	20241031	30250	-22.81	20240603	22400	4.24	20241031	0.57	N	013030	500	68 억	3335804	N	N	222	N	N
124	20241209	140301	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	23300	-850	5	-3.52	1152978900	49562	75.86	23550	23850	22900	31350	16950	24150	23263.37	27.13	0	2073	25183	24666	24183	23666	23183	24425	23425	68	7200	500	17870	50	1	12295442	2865	6.37	0.73	12	0.40	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	0.57	N	013030	500	68 억	3335804	N	N	222	N	N
125	20241209	130302	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	23050	-1100	5	-4.55	986308500	42358	64.83	23550	23850	23000	31350	16950	24150	23285.06	27.13	0	1932	25183	24666	24183	23666	23183	24425	23425	68	7200	500	17870	50	1	12295442	2834	6.31	0.72	12	0.34	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	0.57	N	013030	500	68 억	3335804	N	N	222	N	N
126	20241209	120300	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	23150	-1000	5	-4.14	821296300	35232	53.92	23550	23850	23000	31350	16950	24150	23311.09	27.13	0	3748	25183	24666	24183	23666	23183	24425	23425	68	7200	500	17870	50	1	12295442	2846	6.33	0.72	12	0.29	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	0.57	N	013030	500	68 억	3335804	N	N	222	N	N
127	20241209	110301	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	23350	-800	5	-3.31	670383700	28736	43.98	23550	23850	23000	31350	16950	24150	23329.05	27.13	0	6952	25183	24666	24183	23666	23183	24425	23425	68	7200	500	17870	50	1	12295442	2871	6.39	0.73	12	0.23	3655.00	32003.00	30250	20240603	-22.81	22400	20241031	4.24	30250	-22.81	20240603	22400	4.24	20241031	30250	-22.81	20240603	22400	4.24	20241031	0.57	N	013030	500	68 억	3335804	N	N	222	N	N
128	20241209	100301	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	23550	-600	5	-2.48	554833200	23787	36.41	23550	23850	23000	31350	16950	24150	23325.06	27.13	0	7444	25183	24666	24183	23666	23183	24425	23425	68	7200	500	17870	50	1	12295442	2896	6.44	0.74	12	0.19	3655.00	32003.00	30250	20240603	-22.15	22400	20241031	5.13	30250	-22.15	20240603	22400	5.13	20241031	30250	-22.15	20240603	22400	5.13	20241031	0.57	N	013030	500	68 억	3335804	N	N	222	N	N
129	20241209	090259	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	23550	-600	5	-2.48	63959350	2723	4.17	23550	23850	23250	31350	16950	24150	23488.56	27.13	0	448	25183	24666	24183	23666	23183	24425	23425	68	7200	500	17870	50	1	12295442	2896	6.44	0.74	12	0.02	3655.00	32003.00	30250	20240603	-22.15	22400	20241031	5.13	30250	-22.15	20240603	22400	5.13	20241031	30250	-22.15	20240603	22400	5.13	20241031	0.57	N	013030	500	68 억	3335804	N	N	222	N	N
130	20241206	160259	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24150	-550	5	-2.23	1569582500	65272	224.19	24700	24700	23700	32100	17300	24700	24046.72	27.06	0	8153	25500	25100	24900	24500	24300	25000	24400	68	7400	500	18270	50	1	12295442	2969	6.61	0.75	12	0.53	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	0.62	N	013030	500	68 억	3327281	N	N	222	N	N
131	20241206	150259	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24250	-450	5	-1.82	1522220300	63315	217.47	24700	24700	23700	32100	17300	24700	24041.99	27.06	0	8446	25500	25100	24900	24500	24300	25000	24400	68	7400	500	18270	50	1	12295442	2982	6.63	0.76	12	0.51	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	3327281	N	N	504	N	N
132	20241206	140258	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24100	-600	5	-2.43	1389523500	57808	198.56	24700	24700	23700	32100	17300	24700	24036.84	27.06	0	5949	25500	25100	24900	24500	24300	25000	24400	68	7400	500	18270	50	1	12295442	2963	6.59	0.75	12	0.47	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	0.62	N	013030	500	68 억	3327281	N	N	504	N	N
133	20241206	130259	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24100	-600	5	-2.43	1202017600	49993	171.71	24700	24700	23700	32100	17300	24700	24043.68	27.06	0	2536	25500	25100	24900	24500	24300	25000	24400	68	7400	500	18270	50	1	12295442	2963	6.59	0.75	12	0.41	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	0.62	N	013030	500	68 억	3327281	N	N	504	N	N
134	20241206	120258	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24200	-500	5	-2.02	1110298000	46181	158.62	24700	24700	23700	32100	17300	24700	24042.27	27.06	0	1526	25500	25100	24900	24500	24300	25000	24400	68	7400	500	18270	50	1	12295442	2975	6.62	0.76	12	0.38	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	3327281	N	N	504	N	N
135	20241206	110259	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24100	-600	5	-2.43	989046000	41171	141.41	24700	24700	23700	32100	17300	24700	24022.83	27.06	0	-688	25500	25100	24900	24500	24300	25000	24400	68	7400	500	18270	50	1	12295442	2963	6.59	0.75	12	0.33	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	0.62	N	013030	500	68 억	3327281	N	N	504	N	N
136	20241206	100257	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24100	-600	5	-2.43	506597550	20946	71.94	24700	24700	23900	32100	17300	24700	24185.81	27.06	0	6263	25500	25100	24900	24500	24300	25000	24400	68	7400	500	18270	50	1	12295442	2963	6.59	0.75	12	0.17	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	0.62	N	013030	500	68 억	3327281	N	N	504	N	N
137	20241206	090259	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24500	-200	5	-0.81	26211850	1069	3.67	24700	24700	24400	32100	17300	24700	24519.47	27.06	0	175	25500	25100	24900	24500	24300	25000	24400	68	7400	500	18270	50	1	12295442	3012	6.70	0.77	12	0.01	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	0.62	N	013030	500	68 억	3327281	N	N	504	N	N
138	20241205	160254	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24700	-300	5	-1.20	722361950	28942	43.93	25100	25300	24700	32500	17500	25000	24958.96	27.04	0	2100	25833	25416	25133	24716	24433	25625	24925	68	7500	500	18500	50	1	12295442	3037	6.76	0.77	12	0.24	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	0.65	N	013030	500	68 억	3324825	N	N	504	N	N
139	20241205	150257	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	24800	-200	5	-0.80	649040750	25978	39.43	25100	25300	24700	32500	17500	25000	24984.25	27.04	0	1543	25833	25416	25133	24716	24433	25625	24925	68	7500	500	18500	50	1	12295442	3049	6.79	0.77	12	0.21	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	0.65	N	013030	500	68 억	3324825	N	N	645	N	N
140	20241205	140255	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25100	100	2	0.40	515900350	20622	31.30	25100	25300	24750	32500	17500	25000	25016.99	27.04	0	2811	25833	25416	25133	24716	24433	25625	24925	68	7500	500	18500	50	1	12295442	3086	6.87	0.78	12	0.17	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	0.65	N	013030	500	68 억	3324825	N	N	645	N	N
141	20241205	130256	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25150	150	2	0.60	332207000	13285	20.17	25100	25300	24750	32500	17500	25000	25006.17	27.04	0	-976	25833	25416	25133	24716	24433	25625	24925	68	7500	500	18500	50	1	12295442	3092	6.88	0.79	12	0.11	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	0.65	N	013030	500	68 억	3324825	N	N	645	N	N
142	20241205	120256	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25050	50	2	0.20	303203050	12130	18.41	25100	25300	24750	32500	17500	25000	24996.13	27.04	0	-1166	25833	25416	25133	24716	24433	25625	24925	68	7500	500	18500	50	1	12295442	3080	6.85	0.78	12	0.10	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	0.65	N	013030	500	68 억	3324825	N	N	645	N	N
143	20241205	110255	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25100	100	2	0.40	258686750	10357	15.72	25100	25300	24750	32500	17500	25000	24977.00	27.04	0	-1692	25833	25416	25133	24716	24433	25625	24925	68	7500	500	18500	50	1	12295442	3086	6.87	0.78	12	0.08	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	0.65	N	013030	500	68 억	3324825	N	N	645	N	N
144	20241205	100254	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25050	50	2	0.20	215075750	8620	13.08	25100	25300	24750	32500	17500	25000	24950.78	27.04	0	-2172	25833	25416	25133	24716	24433	25625	24925	68	7500	500	18500	50	1	12295442	3080	6.85	0.78	12	0.07	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	0.65	N	013030	500	68 억	3324825	N	N	645	N	N
145	20241205	090255	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25000	0	3	0.00	20877700	835	1.27	25100	25100	24950	32500	17500	25000	25003.23	27.04	0	-332	25833	25416	25133	24716	24433	25625	24925	68	7500	500	18500	50	1	12295442	3074	6.84	0.78	12	0.01	3655.00	32003.00	30250	20240603	-17.36	22400	20241031	11.61	30250	-17.36	20240603	22400	11.61	20241031	30250	-17.36	20240603	22400	11.61	20241031	0.65	N	013030	500	68 억	3324825	N	N	645	N	N
146	20241204	160252	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25000	-400	5	-1.57	1653213650	65765	78.31	24850	25550	24850	33000	17800	25400	25138.20	26.82	0	22208	26100	25750	25300	24950	24500	25800	25000	68	7600	500	18790	50	1	12295442	3074	6.84	0.78	12	0.53	3655.00	32003.00	30250	20240603	-17.36	22400	20241031	11.61	30250	-17.36	20240603	22400	11.61	20241031	30250	-17.36	20240603	22400	11.61	20241031	0.65	N	013030	500	68 억	3298141	N	N	645	N	N
147	20241204	150252	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25050	-350	5	-1.38	1580883100	62877	74.87	24850	25550	24850	33000	17800	25400	25142.47	26.82	0	21460	26100	25750	25300	24950	24500	25800	25000	68	7600	500	18790	50	1	12295442	3080	6.85	0.78	12	0.51	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	0.65	N	013030	500	68 억	3298141	N	N	3	N	N
148	20241204	140252	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25000	-400	5	-1.57	1291169300	51273	61.05	24850	25550	24850	33000	17800	25400	25182.25	26.82	0	17668	26100	25750	25300	24950	24500	25800	25000	68	7600	500	18790	50	1	12295442	3074	6.84	0.78	12	0.42	3655.00	32003.00	30250	20240603	-17.36	22400	20241031	11.61	30250	-17.36	20240603	22400	11.61	20241031	30250	-17.36	20240603	22400	11.61	20241031	0.65	N	013030	500	68 억	3298141	N	N	3	N	N
149	20241204	130252	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25350	-50	5	-0.20	1135848200	45102	53.70	24850	25550	24850	33000	17800	25400	25183.99	26.82	0	18442	26100	25750	25300	24950	24500	25800	25000	68	7600	500	18790	50	1	12295442	3117	6.94	0.79	12	0.37	3655.00	32003.00	30250	20240603	-16.20	22400	20241031	13.17	30250	-16.20	20240603	22400	13.17	20241031	30250	-16.20	20240603	22400	13.17	20241031	0.65	N	013030	500	68 억	3298141	N	N	3	N	N
150	20241204	120252	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25200	-200	5	-0.79	1038391850	41244	49.11	24850	25550	24850	33000	17800	25400	25176.80	26.82	0	15989	26100	25750	25300	24950	24500	25800	25000	68	7600	500	18790	50	1	12295442	3098	6.89	0.79	12	0.34	3655.00	32003.00	30250	20240603	-16.69	22400	20241031	12.50	30250	-16.69	20240603	22400	12.50	20241031	30250	-16.69	20240603	22400	12.50	20241031	0.65	N	013030	500	68 억	3298141	N	N	3	N	N
151	20241204	110246	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25050	-350	5	-1.38	920987750	36563	43.54	24850	25550	24850	33000	17800	25400	25189.06	26.82	0	13409	26100	25750	25300	24950	24500	25800	25000	68	7600	500	18790	50	1	12295442	3080	6.85	0.78	12	0.30	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	0.65	N	013030	500	68 억	3298141	N	N	3	N	N
152	20241204	100248	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25250	-150	5	-0.59	659744950	26129	31.11	24850	25550	24850	33000	17800	25400	25249.53	26.82	0	10038	26100	25750	25300	24950	24500	25800	25000	68	7600	500	18790	50	1	12295442	3105	6.91	0.79	12	0.21	3655.00	32003.00	30250	20240603	-16.53	22400	20241031	12.72	30250	-16.53	20240603	22400	12.72	20241031	30250	-16.53	20240603	22400	12.72	20241031	0.65	N	013030	500	68 억	3298141	N	N	3	N	N
153	20241204	090251	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25150	-250	5	-0.98	66544250	2663	3.17	24850	25300	24850	33000	17800	25400	24988.45	26.82	0	949	26100	25750	25300	24950	24500	25800	25000	68	7600	500	18790	50	1	12295442	3092	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	0.65	N	013030	500	68 억	3298141	N	N	3	N	N
154	20241203	160307	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25400	50	2	0.20	2102532300	83377	191.95	25400	25650	24850	32950	17750	25350	25217.17	26.75	0	906	26316	25832	25416	24932	24516	25625	24725	68	7600	500	18750	50	1	12295442	3123	6.95	0.79	12	0.68	3655.00	32003.00	30250	20240603	-16.03	22400	20241031	13.39	30250	-16.03	20240603	22400	13.39	20241031	30250	-16.03	20240603	22400	13.39	20241031	0.68	N	013030	500	68 억	3288706	N	N	3	N	N
155	20241203	150310	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25450	100	2	0.39	1925157150	76404	175.90	25400	25650	24850	32950	17750	25350	25197.07	26.75	0	2982	26316	25832	25416	24932	24516	25625	24725	68	7600	500	18750	50	1	12295442	3129	6.96	0.80	12	0.62	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	0.68	N	013030	500	68 억	3288706	N	N	26	N	N
156	20241203	140304	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25200	-150	5	-0.59	1616339850	64237	147.89	25400	25650	24850	32950	17750	25350	25162.13	26.75	0	4446	26316	25832	25416	24932	24516	25625	24725	68	7600	500	18750	50	1	12295442	3098	6.89	0.79	12	0.52	3655.00	32003.00	30250	20240603	-16.69	22400	20241031	12.50	30250	-16.69	20240603	22400	12.50	20241031	30250	-16.69	20240603	22400	12.50	20241031	0.68	N	013030	500	68 억	3288706	N	N	26	N	N
157	20241203	130303	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25200	-150	5	-0.59	1312902850	52211	120.20	25400	25650	24850	32950	17750	25350	25146.10	26.75	0	3063	26316	25832	25416	24932	24516	25625	24725	68	7600	500	18750	50	1	12295442	3098	6.89	0.79	12	0.42	3655.00	32003.00	30250	20240603	-16.69	22400	20241031	12.50	30250	-16.69	20240603	22400	12.50	20241031	30250	-16.69	20240603	22400	12.50	20241031	0.68	N	013030	500	68 억	3288706	N	N	26	N	N
158	20241203	120314	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25100	-250	5	-0.99	1143445650	45473	104.69	25400	25650	24850	32950	17750	25350	25145.60	26.75	0	4259	26316	25832	25416	24932	24516	25625	24725	68	7600	500	18750	50	1	12295442	3086	6.87	0.78	12	0.37	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	0.68	N	013030	500	68 억	3288706	N	N	26	N	N
159	20241203	110302	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25150	-200	5	-0.79	789686800	31362	72.20	25400	25650	24850	32950	17750	25350	25179.73	26.75	0	1876	26316	25832	25416	24932	24516	25625	24725	68	7600	500	18750	50	1	12295442	3092	6.88	0.79	12	0.26	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	0.68	N	013030	500	68 억	3288706	N	N	26	N	N
160	20241203	100255	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25250	-100	5	-0.39	313302500	12386	28.52	25400	25650	25100	32950	17750	25350	25294.89	26.75	0	-1505	26316	25832	25416	24932	24516	25625	24725	68	7600	500	18750	50	1	12295442	3105	6.91	0.79	12	0.10	3655.00	32003.00	30250	20240603	-16.53	22400	20241031	12.72	30250	-16.53	20240603	22400	12.72	20241031	30250	-16.53	20240603	22400	12.72	20241031	0.68	N	013030	500	68 억	3288706	N	N	26	N	N
161	20241203	090256	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25450	100	2	0.39	31305800	1232	2.84	25400	25500	25400	32950	17750	25350	25410.55	26.75	0	614	26316	25832	25416	24932	24516	25625	24725	68	7600	500	18750	50	1	12295442	3129	6.96	0.80	12	0.01	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	0.68	N	013030	500	68 억	3288706	N	N	26	N	N
162	20241202	160248	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25350	-400	5	-1.55	1099584300	43413	67.98	25850	25900	25000	33450	18050	25750	25328.46	26.74	0	-5692	26550	26150	25800	25400	25050	25975	25225	68	7700	500	19050	50	1	12295442	3117	6.94	0.79	12	0.35	3655.00	32003.00	30250	20240603	-16.20	22400	20241031	13.17	30250	-16.20	20240603	22400	13.17	20241031	30250	-16.20	20240603	22400	13.17	20241031	0.69	N	013030	500	68 억	3287343	N	N	26	N	N
163	20241202	150309	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25300	-450	5	-1.75	1031426700	40717	63.76	25850	25900	25000	33450	18050	25750	25331.60	26.74	0	-4807	26550	26150	25800	25400	25050	25975	25225	68	7700	500	19050	50	1	12295442	3111	6.92	0.79	12	0.33	3655.00	32003.00	30250	20240603	-16.36	22400	20241031	12.95	30250	-16.36	20240603	22400	12.95	20241031	30250	-16.36	20240603	22400	12.95	20241031	0.69	N	013030	500	68 억	3287343	N	N	12	N	N
164	20241202	140257	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25250	-500	5	-1.94	963894400	38047	59.58	25850	25900	25000	33450	18050	25750	25334.31	26.74	0	-5202	26550	26150	25800	25400	25050	25975	25225	68	7700	500	19050	50	1	12295442	3105	6.91	0.79	12	0.31	3655.00	32003.00	30250	20240603	-16.53	22400	20241031	12.72	30250	-16.53	20240603	22400	12.72	20241031	30250	-16.53	20240603	22400	12.72	20241031	0.69	N	013030	500	68 억	3287343	N	N	12	N	N
165	20241202	130303	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25250	-500	5	-1.94	861752850	34010	53.26	25850	25900	25000	33450	18050	25750	25338.22	26.74	0	-7111	26550	26150	25800	25400	25050	25975	25225	68	7700	500	19050	50	1	12295442	3105	6.91	0.79	12	0.28	3655.00	32003.00	30250	20240603	-16.53	22400	20241031	12.72	30250	-16.53	20240603	22400	12.72	20241031	30250	-16.53	20240603	22400	12.72	20241031	0.69	N	013030	500	68 억	3287343	N	N	12	N	N
166	20241202	120303	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25200	-550	5	-2.14	789137050	31129	48.74	25850	25900	25000	33450	18050	25750	25350.54	26.74	0	-8038	26550	26150	25800	25400	25050	25975	25225	68	7700	500	19050	50	1	12295442	3098	6.89	0.79	12	0.25	3655.00	32003.00	30250	20240603	-16.69	22400	20241031	12.50	30250	-16.69	20240603	22400	12.50	20241031	30250	-16.69	20240603	22400	12.50	20241031	0.69	N	013030	500	68 억	3287343	N	N	12	N	N
167	20241202	110251	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25150	-600	5	-2.33	661664450	26058	40.80	25850	25900	25100	33450	18050	25750	25391.99	26.74	0	-7003	26550	26150	25800	25400	25050	25975	25225	68	7700	500	19050	50	1	12295442	3092	6.88	0.79	12	0.21	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	0.69	N	013030	500	68 억	3287343	N	N	12	N	N
168	20241202	100249	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25700	-50	5	-0.19	178591850	6943	10.87	25850	25900	25550	33450	18050	25750	25722.58	26.74	0	-2662	26550	26150	25800	25400	25050	25975	25225	68	7700	500	19050	50	1	12295442	3160	7.03	0.80	12	0.06	3655.00	32003.00	30250	20240603	-15.04	22400	20241031	14.73	30250	-15.04	20240603	22400	14.73	20241031	30250	-15.04	20240603	22400	14.73	20241031	0.69	N	013030	500	68 억	3287343	N	N	12	N	N
169	20241202	090250	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	25850	100	2	0.39	13397450	519	0.81	25850	25850	25750	33450	18050	25750	25813.97	26.74	0	-18	26550	26150	25800	25400	25050	25975	25225	68	7700	500	19050	50	1	12295442	3178	7.07	0.81	12	0.00	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	0.69	N	013030	500	68 억	3287343	N	N	12	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History