KissMeData/018310/price/prices-20241101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	160344	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20350	-500	5	-2.40	255791750	12519	213.31	20900	21200	20150	27100	14600	20850	20432.29	3.00	-6123	22083	21466	20983	20366	19883	21225	20125	74	6250	500	15420	50	1	14700000	2991	2.51	0.52	12	0.09	8121.00	39443.00	28950	20241007	-29.71	15070	20240105	35.04	28950	-29.71	20241007	15070	35.04	20240105	28950	-29.71	20241007	15070	35.04	20240105	0.85	N	018310	500	73 억	441629	N	N	40	N	N
3	20241129	150348	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20200	-650	5	-3.12	246075750	12040	205.15	20900	21200	20200	27100	14600	20850	20438.19	3.00	-5880	22083	21466	20983	20366	19883	21225	20125	74	6250	500	15420	50	1	14700000	2969	2.49	0.51	12	0.08	8121.00	39443.00	28950	20241007	-30.22	15070	20240105	34.04	28950	-30.22	20241007	15070	34.04	20240105	28950	-30.22	20241007	15070	34.04	20240105	0.85	N	018310	500	73 억	441629	N	N	12	N	N
4	20241129	140346	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20400	-450	5	-2.16	205037450	10023	170.78	20900	21200	20200	27100	14600	20850	20456.69	3.00	-3986	22083	21466	20983	20366	19883	21225	20125	74	6250	500	15420	50	1	14700000	2999	2.51	0.52	12	0.07	8121.00	39443.00	28950	20241007	-29.53	15070	20240105	35.37	28950	-29.53	20241007	15070	35.37	20240105	28950	-29.53	20241007	15070	35.37	20240105	0.85	N	018310	500	73 억	441629	N	N	12	N	N
5	20241129	130348	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20400	-450	5	-2.16	195690400	9564	162.96	20900	21200	20200	27100	14600	20850	20461.15	3.00	-3946	22083	21466	20983	20366	19883	21225	20125	74	6250	500	15420	50	1	14700000	2999	2.51	0.52	12	0.07	8121.00	39443.00	28950	20241007	-29.53	15070	20240105	35.37	28950	-29.53	20241007	15070	35.37	20240105	28950	-29.53	20241007	15070	35.37	20240105	0.85	N	018310	500	73 억	441629	N	N	12	N	N
6	20241129	120349	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20350	-500	5	-2.40	146918950	7169	122.15	20900	21200	20200	27100	14600	20850	20493.65	3.00	-2037	22083	21466	20983	20366	19883	21225	20125	74	6250	500	15420	50	1	14700000	2991	2.51	0.52	12	0.05	8121.00	39443.00	28950	20241007	-29.71	15070	20240105	35.04	28950	-29.71	20241007	15070	35.04	20240105	28950	-29.71	20241007	15070	35.04	20240105	0.85	N	018310	500	73 억	441629	N	N	12	N	N
7	20241129	110348	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20400	-450	5	-2.16	123962950	6037	102.86	20900	21200	20250	27100	14600	20850	20533.87	3.00	-1107	22083	21466	20983	20366	19883	21225	20125	74	6250	500	15420	50	1	14700000	2999	2.51	0.52	12	0.04	8121.00	39443.00	28950	20241007	-29.53	15070	20240105	35.37	28950	-29.53	20241007	15070	35.37	20240105	28950	-29.53	20241007	15070	35.37	20240105	0.85	N	018310	500	73 억	441629	N	N	12	N	N
8	20241129	100348	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20450	-400	5	-1.92	85870800	4165	70.97	20900	21200	20350	27100	14600	20850	20617.24	3.00	-768	22083	21466	20983	20366	19883	21225	20125	74	6250	500	15420	50	1	14700000	3006	2.52	0.52	12	0.03	8121.00	39443.00	28950	20241007	-29.36	15070	20240105	35.70	28950	-29.36	20241007	15070	35.70	20240105	28950	-29.36	20241007	15070	35.70	20240105	0.85	N	018310	500	73 억	441629	N	N	12	N	N
9	20241129	090347	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20650	-200	5	-0.96	27511950	1322	22.53	20900	21200	20650	27100	14600	20850	20810.85	3.00	-184	22083	21466	20983	20366	19883	21225	20125	74	6250	500	15420	50	1	14700000	3036	2.54	0.52	12	0.01	8121.00	39443.00	28950	20241007	-28.67	15070	20240105	37.03	28950	-28.67	20241007	15070	37.03	20240105	28950	-28.67	20241007	15070	37.03	20240105	0.85	N	018310	500	73 억	441629	N	N	12	N	N
10	20241128	160343	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20850	200	2	0.97	121723750	5856	37.38	21600	21600	20500	26800	14500	20650	20782.10	3.00	-251	21316	20982	20666	20332	20016	20825	20175	74	6150	500	15280	50	1	14700000	3065	2.57	0.53	12	0.04	8121.00	39443.00	28950	20241007	-27.98	15070	20240105	38.35	28950	-27.98	20241007	15070	38.35	20240105	28950	-27.98	20241007	15070	38.35	20240105	0.84	N	018310	500	73 억	441723	N	N	12	N	N
11	20241128	150351	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20950	300	2	1.45	101797800	4902	31.29	21600	21600	20500	26800	14500	20650	20766.59	3.00	-127	21316	20982	20666	20332	20016	20825	20175	74	6150	500	15280	50	1	14700000	3080	2.58	0.53	12	0.03	8121.00	39443.00	28950	20241007	-27.63	15070	20240105	39.02	28950	-27.63	20241007	15070	39.02	20240105	28950	-27.63	20241007	15070	39.02	20240105	0.84	N	018310	500	73 억	441723	N	N	3	N	N
12	20241128	140352	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20950	300	2	1.45	97595250	4701	30.00	21600	21600	20500	26800	14500	20650	20760.53	3.00	-155	21316	20982	20666	20332	20016	20825	20175	74	6150	500	15280	50	1	14700000	3080	2.58	0.53	12	0.03	8121.00	39443.00	28950	20241007	-27.63	15070	20240105	39.02	28950	-27.63	20241007	15070	39.02	20240105	28950	-27.63	20241007	15070	39.02	20240105	0.84	N	018310	500	73 억	441723	N	N	3	N	N
13	20241128	130348	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20850	200	2	0.97	69341850	3342	21.33	21600	21600	20500	26800	14500	20650	20748.61	3.00	-415	21316	20982	20666	20332	20016	20825	20175	74	6150	500	15280	50	1	14700000	3065	2.57	0.53	12	0.02	8121.00	39443.00	28950	20241007	-27.98	15070	20240105	38.35	28950	-27.98	20241007	15070	38.35	20240105	28950	-27.98	20241007	15070	38.35	20240105	0.84	N	018310	500	73 억	441723	N	N	3	N	N
14	20241128	120351	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20850	200	2	0.97	57529000	2776	17.72	21600	21600	20500	26800	14500	20650	20723.70	3.00	-792	21316	20982	20666	20332	20016	20825	20175	74	6150	500	15280	50	1	14700000	3065	2.57	0.53	12	0.02	8121.00	39443.00	28950	20241007	-27.98	15070	20240105	38.35	28950	-27.98	20241007	15070	38.35	20240105	28950	-27.98	20241007	15070	38.35	20240105	0.84	N	018310	500	73 억	441723	N	N	3	N	N
15	20241128	110354	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20850	200	2	0.97	38702900	1870	11.94	21600	21600	20500	26800	14500	20650	20696.74	3.00	-875	21316	20982	20666	20332	20016	20825	20175	74	6150	500	15280	50	1	14700000	3065	2.57	0.53	12	0.01	8121.00	39443.00	28950	20241007	-27.98	15070	20240105	38.35	28950	-27.98	20241007	15070	38.35	20240105	28950	-27.98	20241007	15070	38.35	20240105	0.84	N	018310	500	73 억	441723	N	N	3	N	N
16	20241128	100350	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20750	100	2	0.48	31969000	1545	9.86	21600	21600	20500	26800	14500	20650	20691.91	3.00	-695	21316	20982	20666	20332	20016	20825	20175	74	6150	500	15280	50	1	14700000	3050	2.56	0.53	12	0.01	8121.00	39443.00	28950	20241007	-28.32	15070	20240105	37.69	28950	-28.32	20241007	15070	37.69	20240105	28950	-28.32	20241007	15070	37.69	20240105	0.84	N	018310	500	73 억	441723	N	N	3	N	N
17	20241128	090348	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	21000	350	2	1.69	5856700	277	1.77	21600	21600	20550	26800	14500	20650	21143.32	3.00	-6	21316	20982	20666	20332	20016	20825	20175	74	6150	500	15280	50	1	14700000	3087	2.59	0.53	12	0.00	8121.00	39443.00	28950	20241007	-27.46	15070	20240105	39.35	28950	-27.46	20241007	15070	39.35	20240105	28950	-27.46	20241007	15070	39.35	20240105	0.84	N	018310	500	73 억	441723	N	N	3	N	N
18	20241127	160341	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20650	-150	5	-0.72	321426850	15638	143.24	21000	21000	20350	27000	14600	20800	20554.18	3.00	551	21433	21116	20633	20316	19833	20875	20075	74	6200	500	15390	50	1	14700000	3036	2.54	0.52	12	0.11	8121.00	39443.00	28950	20241007	-28.67	15070	20240105	37.03	28950	-28.67	20241007	15070	37.03	20240105	28950	-28.67	20241007	15070	37.03	20240105	0.84	N	018310	500	73 억	441180	N	N	3	N	N
19	20241127	150346	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20650	-150	5	-0.72	312219200	15192	139.16	21000	21000	20350	27000	14600	20800	20551.55	3.00	371	21433	21116	20633	20316	19833	20875	20075	74	6200	500	15390	50	1	14700000	3036	2.54	0.52	12	0.10	8121.00	39443.00	28950	20241007	-28.67	15070	20240105	37.03	28950	-28.67	20241007	15070	37.03	20240105	28950	-28.67	20241007	15070	37.03	20240105	0.84	N	018310	500	73 억	441180	N	N	0	N	N
20	20241127	140347	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20600	-200	5	-0.96	293690900	14299	130.98	21000	21000	20350	27000	14600	20800	20539.26	3.00	355	21433	21116	20633	20316	19833	20875	20075	74	6200	500	15390	50	1	14700000	3028	2.54	0.52	12	0.10	8121.00	39443.00	28950	20241007	-28.84	15070	20240105	36.70	28950	-28.84	20241007	15070	36.70	20240105	28950	-28.84	20241007	15070	36.70	20240105	0.84	N	018310	500	73 억	441180	N	N	0	N	N
21	20241127	130343	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20600	-200	5	-0.96	147858650	7177	65.74	21000	21000	20400	27000	14600	20800	20601.73	3.00	-1410	21433	21116	20633	20316	19833	20875	20075	74	6200	500	15390	50	1	14700000	3028	2.54	0.52	12	0.05	8121.00	39443.00	28950	20241007	-28.84	15070	20240105	36.70	28950	-28.84	20241007	15070	36.70	20240105	28950	-28.84	20241007	15070	36.70	20240105	0.84	N	018310	500	73 억	441180	N	N	0	N	N
22	20241127	120347	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20600	-200	5	-0.96	104155150	5050	46.26	21000	21000	20400	27000	14600	20800	20624.78	3.00	-1304	21433	21116	20633	20316	19833	20875	20075	74	6200	500	15390	50	1	14700000	3028	2.54	0.52	12	0.03	8121.00	39443.00	28950	20241007	-28.84	15070	20240105	36.70	28950	-28.84	20241007	15070	36.70	20240105	28950	-28.84	20241007	15070	36.70	20240105	0.84	N	018310	500	73 억	441180	N	N	0	N	N
23	20241127	110347	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20700	-100	5	-0.48	60318350	2927	26.81	21000	21000	20400	27000	14600	20800	20607.57	3.00	-465	21433	21116	20633	20316	19833	20875	20075	74	6200	500	15390	50	1	14700000	3043	2.55	0.52	12	0.02	8121.00	39443.00	28950	20241007	-28.50	15070	20240105	37.36	28950	-28.50	20241007	15070	37.36	20240105	28950	-28.50	20241007	15070	37.36	20240105	0.84	N	018310	500	73 억	441180	N	N	0	N	N
24	20241127	100345	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20600	-200	5	-0.96	40342350	1963	17.98	21000	21000	20400	27000	14600	20800	20551.38	3.00	-470	21433	21116	20633	20316	19833	20875	20075	74	6200	500	15390	50	1	14700000	3028	2.54	0.52	12	0.01	8121.00	39443.00	28950	20241007	-28.84	15070	20240105	36.70	28950	-28.84	20241007	15070	36.70	20240105	28950	-28.84	20241007	15070	36.70	20240105	0.84	N	018310	500	73 억	441180	N	N	0	N	N
25	20241127	090345	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20850	50	2	0.24	3313600	159	1.46	21000	21000	20650	27000	14600	20800	20840.25	3.00	-118	21433	21116	20633	20316	19833	20875	20075	74	6200	500	15390	50	1	14700000	3065	2.57	0.53	12	0.00	8121.00	39443.00	28950	20241007	-27.98	15070	20240105	38.35	28950	-27.98	20241007	15070	38.35	20240105	28950	-27.98	20241007	15070	38.35	20240105	0.84	N	018310	500	73 억	441180	N	N	0	N	N
26	20241126	160345	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20800	200	2	0.97	221792100	10818	187.58	20950	20950	20150	26750	14450	20600	20502.14	3.03	-4201	20966	20782	20516	20332	20066	20875	20425	74	6150	500	15240	50	1	14700000	3058	2.56	0.53	12	0.07	8121.00	39443.00	28950	20241007	-28.15	15070	20240105	38.02	28950	-28.15	20241007	15070	38.02	20240105	28950	-28.15	20241007	15070	38.02	20240105	0.85	N	018310	500	73 억	445309	N	N	66	N	N
27	20241126	150343	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20650	50	2	0.24	165743900	8112	140.66	20950	20950	20150	26750	14450	20600	20431.94	3.03	-3166	20966	20782	20516	20332	20066	20875	20425	74	6150	500	15240	50	1	14700000	3036	2.54	0.52	12	0.06	8121.00	39443.00	28950	20241007	-28.67	15070	20240105	37.03	28950	-28.67	20241007	15070	37.03	20240105	28950	-28.67	20241007	15070	37.03	20240105	0.85	N	018310	500	73 억	445309	N	N	66	N	N
28	20241126	140343	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20250	-350	5	-1.70	130764200	6412	111.18	20950	20950	20150	26750	14450	20600	20393.67	3.03	-2800	20966	20782	20516	20332	20066	20875	20425	74	6150	500	15240	50	1	14700000	2977	2.49	0.51	12	0.04	8121.00	39443.00	28950	20241007	-30.05	15070	20240105	34.37	28950	-30.05	20241007	15070	34.37	20240105	28950	-30.05	20241007	15070	34.37	20240105	0.85	N	018310	500	73 억	445309	N	N	66	N	N
29	20241126	130342	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20400	-200	5	-0.97	119272250	5846	101.37	20950	20950	20150	26750	14450	20600	20402.37	3.03	-2535	20966	20782	20516	20332	20066	20875	20425	74	6150	500	15240	50	1	14700000	2999	2.51	0.52	12	0.04	8121.00	39443.00	28950	20241007	-29.53	15070	20240105	35.37	28950	-29.53	20241007	15070	35.37	20240105	28950	-29.53	20241007	15070	35.37	20240105	0.85	N	018310	500	73 억	445309	N	N	66	N	N
30	20241126	120346	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20350	-250	5	-1.21	117132000	5741	99.55	20950	20950	20150	26750	14450	20600	20402.72	3.03	-2440	20966	20782	20516	20332	20066	20875	20425	74	6150	500	15240	50	1	14700000	2991	2.51	0.52	12	0.04	8121.00	39443.00	28950	20241007	-29.71	15070	20240105	35.04	28950	-29.71	20241007	15070	35.04	20240105	28950	-29.71	20241007	15070	35.04	20240105	0.85	N	018310	500	73 억	445309	N	N	66	N	N
31	20241126	110348	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20350	-250	5	-1.21	94023100	4609	79.92	20950	20950	20150	26750	14450	20600	20399.89	3.03	-2240	20966	20782	20516	20332	20066	20875	20425	74	6150	500	15240	50	1	14700000	2991	2.51	0.52	12	0.03	8121.00	39443.00	28950	20241007	-29.71	15070	20240105	35.04	28950	-29.71	20241007	15070	35.04	20240105	28950	-29.71	20241007	15070	35.04	20240105	0.85	N	018310	500	73 억	445309	N	N	66	N	N
32	20241126	100347	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20200	-400	5	-1.94	81959300	4015	69.62	20950	20950	20150	26750	14450	20600	20413.28	3.03	-1721	20966	20782	20516	20332	20066	20875	20425	74	6150	500	15240	50	1	14700000	2969	2.49	0.51	12	0.03	8121.00	39443.00	28950	20241007	-30.22	15070	20240105	34.04	28950	-30.22	20241007	15070	34.04	20240105	28950	-30.22	20241007	15070	34.04	20240105	0.85	N	018310	500	73 억	445309	N	N	66	N	N
33	20241126	090343	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20750	150	2	0.73	16128800	778	13.49	20950	20950	20650	26750	14450	20600	20731.11	3.03	-526	20966	20782	20516	20332	20066	20875	20425	74	6150	500	15240	50	1	14700000	3050	2.56	0.53	12	0.01	8121.00	39443.00	28950	20241007	-28.32	15070	20240105	37.69	28950	-28.32	20241007	15070	37.69	20240105	28950	-28.32	20241007	15070	37.69	20240105	0.85	N	018310	500	73 억	445309	N	N	66	N	N
34	20241125	160338	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20600	400	2	1.98	118128300	5766	94.66	20250	20700	20250	26250	14150	20200	20486.65	3.03	6	20800	20500	20350	20050	19900	20425	19975	74	6050	500	14940	50	1	14700000	3028	2.54	0.52	12	0.04	8121.00	39443.00	28950	20241007	-28.84	15070	20240105	36.70	28950	-28.84	20241007	15070	36.70	20240105	28950	-28.84	20241007	15070	36.70	20240105	0.85	N	018310	500	73 억	445314	N	N	66	N	N
35	20241125	150343	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20400	200	2	0.99	103702400	5064	83.14	20250	20700	20250	26250	14150	20200	20478.36	3.03	274	20800	20500	20350	20050	19900	20425	19975	74	6050	500	14940	50	1	14700000	2999	2.51	0.52	12	0.03	8121.00	39443.00	28950	20241007	-29.53	15070	20240105	35.37	28950	-29.53	20241007	15070	35.37	20240105	28950	-29.53	20241007	15070	35.37	20240105	0.85	N	018310	500	73 억	445314	N	N	19	N	N
36	20241125	140343	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20450	250	2	1.24	85483950	4173	68.51	20250	20700	20250	26250	14150	20200	20485.01	3.03	393	20800	20500	20350	20050	19900	20425	19975	74	6050	500	14940	50	1	14700000	3006	2.52	0.52	12	0.03	8121.00	39443.00	28950	20241007	-29.36	15070	20240105	35.70	28950	-29.36	20241007	15070	35.70	20240105	28950	-29.36	20241007	15070	35.70	20240105	0.85	N	018310	500	73 억	445314	N	N	19	N	N
37	20241125	130340	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20550	350	2	1.73	79178700	3865	63.45	20250	20700	20250	26250	14150	20200	20486.08	3.03	465	20800	20500	20350	20050	19900	20425	19975	74	6050	500	14940	50	1	14700000	3021	2.53	0.52	12	0.03	8121.00	39443.00	28950	20241007	-29.02	15070	20240105	36.36	28950	-29.02	20241007	15070	36.36	20240105	28950	-29.02	20241007	15070	36.36	20240105	0.85	N	018310	500	73 억	445314	N	N	19	N	N
38	20241125	120344	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20550	350	2	1.73	72066050	3518	57.76	20250	20700	20250	26250	14150	20200	20484.95	3.03	520	20800	20500	20350	20050	19900	20425	19975	74	6050	500	14940	50	1	14700000	3021	2.53	0.52	12	0.02	8121.00	39443.00	28950	20241007	-29.02	15070	20240105	36.36	28950	-29.02	20241007	15070	36.36	20240105	28950	-29.02	20241007	15070	36.36	20240105	0.85	N	018310	500	73 억	445314	N	N	19	N	N
39	20241125	110342	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20450	250	2	1.24	62839200	3069	50.39	20250	20700	20250	26250	14150	20200	20475.46	3.03	505	20800	20500	20350	20050	19900	20425	19975	74	6050	500	14940	50	1	14700000	3006	2.52	0.52	12	0.02	8121.00	39443.00	28950	20241007	-29.36	15070	20240105	35.70	28950	-29.36	20241007	15070	35.70	20240105	28950	-29.36	20241007	15070	35.70	20240105	0.85	N	018310	500	73 억	445314	N	N	19	N	N
40	20241125	100337	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20400	200	2	0.99	23707850	1163	19.09	20250	20500	20250	26250	14150	20200	20385.08	3.03	344	20800	20500	20350	20050	19900	20425	19975	74	6050	500	14940	50	1	14700000	2999	2.51	0.52	12	0.01	8121.00	39443.00	28950	20241007	-29.53	15070	20240105	35.37	28950	-29.53	20241007	15070	35.37	20240105	28950	-29.53	20241007	15070	35.37	20240105	0.85	N	018310	500	73 억	445314	N	N	19	N	N
41	20241125	090339	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20400	200	2	0.99	2925150	144	2.36	20250	20400	20250	26250	14150	20200	20313.54	3.03	93	20800	20500	20350	20050	19900	20425	19975	74	6050	500	14940	50	1	14700000	2999	2.51	0.52	12	0.00	8121.00	39443.00	28950	20241007	-29.53	15070	20240105	35.37	28950	-29.53	20241007	15070	35.37	20240105	28950	-29.53	20241007	15070	35.37	20240105	0.85	N	018310	500	73 억	445314	N	N	19	N	N
42	20241122	160325	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20200	100	2	0.50	124318550	6091	70.38	20550	20650	20200	26100	14100	20100	20410.20	3.03	533	21060	20580	20270	19790	19480	20425	19635	74	6000	500	14870	50	1	14700000	2969	2.49	0.51	12	0.04	8121.00	39443.00	28950	20241007	-30.22	15070	20240105	34.04	28950	-30.22	20241007	15070	34.04	20240105	28950	-30.22	20241007	15070	34.04	20240105	0.86	N	018310	500	73 억	444857	N	N	19	N	N
43	20241122	150323	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20250	150	2	0.75	116205400	5690	65.74	20550	20650	20200	26100	14100	20100	20422.74	3.03	645	21060	20580	20270	19790	19480	20425	19635	74	6000	500	14870	50	1	14700000	2977	2.49	0.51	12	0.04	8121.00	39443.00	28950	20241007	-30.05	15070	20240105	34.37	28950	-30.05	20241007	15070	34.37	20240105	28950	-30.05	20241007	15070	34.37	20240105	0.86	N	018310	500	73 억	444857	N	N	4	N	N
44	20241122	140328	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20550	450	2	2.24	81432900	3975	45.93	20550	20650	20200	26100	14100	20100	20486.26	3.03	611	21060	20580	20270	19790	19480	20425	19635	74	6000	500	14870	50	1	14700000	3021	2.53	0.52	12	0.03	8121.00	39443.00	28950	20241007	-29.02	15070	20240105	36.36	28950	-29.02	20241007	15070	36.36	20240105	28950	-29.02	20241007	15070	36.36	20240105	0.86	N	018310	500	73 억	444857	N	N	4	N	N
45	20241122	130327	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20600	500	2	2.49	69089100	3372	38.96	20550	20650	20200	26100	14100	20100	20489.06	3.03	972	21060	20580	20270	19790	19480	20425	19635	74	6000	500	14870	50	1	14700000	3028	2.54	0.52	12	0.02	8121.00	39443.00	28950	20241007	-28.84	15070	20240105	36.70	28950	-28.84	20241007	15070	36.70	20240105	28950	-28.84	20241007	15070	36.70	20240105	0.86	N	018310	500	73 억	444857	N	N	4	N	N
46	20241122	120327	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20500	400	2	1.99	59791650	2920	33.74	20550	20600	20200	26100	14100	20100	20476.59	3.03	936	21060	20580	20270	19790	19480	20425	19635	74	6000	500	14870	50	1	14700000	3014	2.52	0.52	12	0.02	8121.00	39443.00	28950	20241007	-29.19	15070	20240105	36.03	28950	-29.19	20241007	15070	36.03	20240105	28950	-29.19	20241007	15070	36.03	20240105	0.86	N	018310	500	73 억	444857	N	N	4	N	N
47	20241122	110326	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20500	400	2	1.99	45210850	2208	25.51	20550	20600	20200	26100	14100	20100	20475.93	3.03	1134	21060	20580	20270	19790	19480	20425	19635	74	6000	500	14870	50	1	14700000	3014	2.52	0.52	12	0.02	8121.00	39443.00	28950	20241007	-29.19	15070	20240105	36.03	28950	-29.19	20241007	15070	36.03	20240105	28950	-29.19	20241007	15070	36.03	20240105	0.86	N	018310	500	73 억	444857	N	N	4	N	N
48	20241122	100330	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20450	350	2	1.74	9281700	456	5.27	20550	20550	20200	26100	14100	20100	20354.61	3.03	216	21060	20580	20270	19790	19480	20425	19635	74	6000	500	14870	50	1	14700000	3006	2.52	0.52	12	0.00	8121.00	39443.00	28950	20241007	-29.36	15070	20240105	35.70	28950	-29.36	20241007	15070	35.70	20240105	28950	-29.36	20241007	15070	35.70	20240105	0.86	N	018310	500	73 억	444857	N	N	4	N	N
49	20241122	090327	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20200	100	2	0.50	1038450	51	0.59	20550	20550	20200	26100	14100	20100	20361.76	3.03	-32	21060	20580	20270	19790	19480	20425	19635	74	6000	500	14870	50	1	14700000	2969	2.49	0.51	12	0.00	8121.00	39443.00	28950	20241007	-30.22	15070	20240105	34.04	28950	-30.22	20241007	15070	34.04	20240105	28950	-30.22	20241007	15070	34.04	20240105	0.86	N	018310	500	73 억	444857	N	N	4	N	N
50	20241121	160325	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20100	-350	5	-1.71	174663920	8645	67.33	20750	20750	19960	26550	14350	20450	20204.09	3.03	-866	20983	20716	20333	20066	19683	20850	20200	74	6100	500	15130	50	1	14700000	2955	2.48	0.51	12	0.06	8121.00	39443.00	28950	20241007	-30.57	15070	20240105	33.38	28950	-30.57	20241007	15070	33.38	20240105	28950	-30.57	20241007	15070	33.38	20240105	0.87	N	018310	500	73 억	445922	N	N	4	N	N
51	20241121	150331	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20300	-150	5	-0.73	164327220	8132	63.34	20750	20750	19960	26550	14350	20450	20207.48	3.03	-883	20983	20716	20333	20066	19683	20850	20200	74	6100	500	15130	50	1	14700000	2984	2.50	0.51	12	0.06	8121.00	39443.00	28950	20241007	-29.88	15070	20240105	34.70	28950	-29.88	20241007	15070	34.70	20240105	28950	-29.88	20241007	15070	34.70	20240105	0.87	N	018310	500	73 억	445922	N	N	14	N	N
52	20241121	140331	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20450	0	3	0.00	141427570	7000	54.52	20750	20750	19960	26550	14350	20450	20203.94	3.03	-1074	20983	20716	20333	20066	19683	20850	20200	74	6100	500	15130	50	1	14700000	3006	2.52	0.52	12	0.05	8121.00	39443.00	28950	20241007	-29.36	15070	20240105	35.70	28950	-29.36	20241007	15070	35.70	20240105	28950	-29.36	20241007	15070	35.70	20240105	0.87	N	018310	500	73 억	445922	N	N	14	N	N
53	20241121	130329	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20400	-50	5	-0.24	109799870	5455	42.49	20750	20750	19960	26550	14350	20450	20128.30	3.03	-1068	20983	20716	20333	20066	19683	20850	20200	74	6100	500	15130	50	1	14700000	2999	2.51	0.52	12	0.04	8121.00	39443.00	28950	20241007	-29.53	15070	20240105	35.37	28950	-29.53	20241007	15070	35.37	20240105	28950	-29.53	20241007	15070	35.37	20240105	0.87	N	018310	500	73 억	445922	N	N	14	N	N
54	20241121	120328	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20100	-350	5	-1.71	99422470	4944	38.51	20750	20750	19960	26550	14350	20450	20109.72	3.03	-1461	20983	20716	20333	20066	19683	20850	20200	74	6100	500	15130	50	1	14700000	2955	2.48	0.51	12	0.03	8121.00	39443.00	28950	20241007	-30.57	15070	20240105	33.38	28950	-30.57	20241007	15070	33.38	20240105	28950	-30.57	20241007	15070	33.38	20240105	0.87	N	018310	500	73 억	445922	N	N	14	N	N
55	20241121	110328	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20300	-150	5	-0.73	80693820	4017	31.29	20750	20750	19960	26550	14350	20450	20088.08	3.03	-1515	20983	20716	20333	20066	19683	20850	20200	74	6100	500	15130	50	1	14700000	2984	2.50	0.51	12	0.03	8121.00	39443.00	28950	20241007	-29.88	15070	20240105	34.70	28950	-29.88	20241007	15070	34.70	20240105	28950	-29.88	20241007	15070	34.70	20240105	0.87	N	018310	500	73 억	445922	N	N	14	N	N
56	20241121	100330	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20200	-250	5	-1.22	50686770	2524	19.66	20750	20750	19960	26550	14350	20450	20081.92	3.03	-696	20983	20716	20333	20066	19683	20850	20200	74	6100	500	15130	50	1	14700000	2969	2.49	0.51	12	0.02	8121.00	39443.00	28950	20241007	-30.22	15070	20240105	34.04	28950	-30.22	20241007	15070	34.04	20240105	28950	-30.22	20241007	15070	34.04	20240105	0.87	N	018310	500	73 억	445922	N	N	14	N	N
57	20241121	090328	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20350	-100	5	-0.49	2800350	137	1.07	20750	20750	20150	26550	14350	20450	20440.51	3.03	-61	20983	20716	20333	20066	19683	20850	20200	74	6100	500	15130	50	1	14700000	2991	2.51	0.52	12	0.00	8121.00	39443.00	28950	20241007	-29.71	15070	20240105	35.04	28950	-29.71	20241007	15070	35.04	20240105	28950	-29.71	20241007	15070	35.04	20240105	0.87	N	018310	500	73 억	445922	N	N	14	N	N
58	20241120	160326	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20450	630	2	3.18	260811690	12827	75.47	20000	20600	19950	25750	13880	19820	20333.02	3.02	2055	21860	20840	20330	19310	18800	20585	19055	74	5930	500	14660	50	1	14700000	3006	2.52	0.52	12	0.09	8121.00	39443.00	28950	20241007	-29.36	15070	20240105	35.70	28950	-29.36	20241007	15070	35.70	20240105	28950	-29.36	20241007	15070	35.70	20240105	0.86	N	018310	500	73 억	443675	N	N	14	N	N
59	20241120	150332	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20300	480	2	2.42	250005940	12298	72.36	20000	20600	19950	25750	13880	19820	20328.99	3.02	2277	21860	20840	20330	19310	18800	20585	19055	74	5930	500	14660	50	1	14700000	2984	2.50	0.51	12	0.08	8121.00	39443.00	28950	20241007	-29.88	15070	20240105	34.70	28950	-29.88	20241007	15070	34.70	20240105	28950	-29.88	20241007	15070	34.70	20240105	0.86	N	018310	500	73 억	443675	N	N	9	N	N
60	20241120	140332	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20550	730	2	3.68	243543890	11981	70.49	20000	20600	19950	25750	13880	19820	20327.51	3.02	2462	21860	20840	20330	19310	18800	20585	19055	74	5930	500	14660	50	1	14700000	3021	2.53	0.52	12	0.08	8121.00	39443.00	28950	20241007	-29.02	15070	20240105	36.36	28950	-29.02	20241007	15070	36.36	20240105	28950	-29.02	20241007	15070	36.36	20240105	0.86	N	018310	500	73 억	443675	N	N	9	N	N
61	20241120	130333	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20350	530	2	2.67	216244340	10651	62.67	20000	20550	19950	25750	13880	19820	20302.73	3.02	2733	21860	20840	20330	19310	18800	20585	19055	74	5930	500	14660	50	1	14700000	2991	2.51	0.52	12	0.07	8121.00	39443.00	28950	20241007	-29.71	15070	20240105	35.04	28950	-29.71	20241007	15070	35.04	20240105	28950	-29.71	20241007	15070	35.04	20240105	0.86	N	018310	500	73 억	443675	N	N	9	N	N
62	20241120	120333	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20400	580	2	2.93	193071790	9518	56.00	20000	20550	19950	25750	13880	19820	20284.91	3.02	2725	21860	20840	20330	19310	18800	20585	19055	74	5930	500	14660	50	1	14700000	2999	2.51	0.52	12	0.06	8121.00	39443.00	28950	20241007	-29.53	15070	20240105	35.37	28950	-29.53	20241007	15070	35.37	20240105	28950	-29.53	20241007	15070	35.37	20240105	0.86	N	018310	500	73 억	443675	N	N	9	N	N
63	20241120	110331	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20300	480	2	2.42	167631290	8258	48.59	20000	20550	19950	25750	13880	19820	20299.26	3.02	2846	21860	20840	20330	19310	18800	20585	19055	74	5930	500	14660	50	1	14700000	2984	2.50	0.51	12	0.06	8121.00	39443.00	28950	20241007	-29.88	15070	20240105	34.70	28950	-29.88	20241007	15070	34.70	20240105	28950	-29.88	20241007	15070	34.70	20240105	0.86	N	018310	500	73 억	443675	N	N	9	N	N
64	20241120	100331	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20350	530	2	2.67	141702140	6987	41.11	20000	20550	19950	25750	13880	19820	20280.83	3.02	3499	21860	20840	20330	19310	18800	20585	19055	74	5930	500	14660	50	1	14700000	2991	2.51	0.52	12	0.05	8121.00	39443.00	28950	20241007	-29.71	15070	20240105	35.04	28950	-29.71	20241007	15070	35.04	20240105	28950	-29.71	20241007	15070	35.04	20240105	0.86	N	018310	500	73 억	443675	N	N	9	N	N
65	20241120	090330	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	19960	140	2	0.71	2958740	148	0.87	20000	20150	19950	25750	13880	19820	19991.49	3.02	-142	21860	20840	20330	19310	18800	20585	19055	74	5930	500	14660	10	1	14700000	2934	2.46	0.51	12	0.00	8121.00	39443.00	28950	20241007	-31.05	15070	20240105	32.45	28950	-31.05	20241007	15070	32.45	20240105	28950	-31.05	20241007	15070	32.45	20240105	0.86	N	018310	500	73 억	443675	N	N	9	N	N
66	20241119	160317	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	19820	-930	5	-4.48	343227690	16979	160.36	21250	21350	19820	26950	14550	20750	20215.07	3.05	-4288	21483	21116	20683	20316	19883	21300	20500	74	6200	500	15350	10	1	14700000	2914	2.44	0.50	12	0.12	8121.00	39443.00	28950	20241007	-31.54	15070	20240105	31.52	28950	-31.54	20241007	15070	31.52	20240105	28950	-31.54	20241007	15070	31.52	20240105	0.87	N	018310	500	73 억	448442	N	N	9	N	N
67	20241119	150321	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	19870	-880	5	-4.24	292066390	14401	136.01	21250	21350	19820	26950	14550	20750	20280.98	3.05	-3815	21483	21116	20683	20316	19883	21300	20500	74	6200	500	15350	10	1	14700000	2921	2.45	0.50	12	0.10	8121.00	39443.00	28950	20241007	-31.36	15070	20240105	31.85	28950	-31.36	20241007	15070	31.85	20240105	28950	-31.36	20241007	15070	31.85	20240105	0.87	N	018310	500	73 억	448442	N	N	56	N	N
68	20241119	140318	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	19950	-800	5	-3.86	254765800	12526	118.30	21250	21350	19920	26950	14550	20750	20338.96	3.05	-3420	21483	21116	20683	20316	19883	21300	20500	74	6200	500	15350	10	1	14700000	2933	2.46	0.51	12	0.09	8121.00	39443.00	28950	20241007	-31.09	15070	20240105	32.38	28950	-31.09	20241007	15070	32.38	20240105	28950	-31.09	20241007	15070	32.38	20240105	0.87	N	018310	500	73 억	448442	N	N	56	N	N
69	20241119	130320	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20100	-650	5	-3.13	205436310	10060	95.01	21250	21350	19970	26950	14550	20750	20421.10	3.05	-2323	21483	21116	20683	20316	19883	21300	20500	74	6200	500	15350	50	1	14700000	2955	2.48	0.51	12	0.07	8121.00	39443.00	28950	20241007	-30.57	15070	20240105	33.38	28950	-30.57	20241007	15070	33.38	20240105	28950	-30.57	20241007	15070	33.38	20240105	0.87	N	018310	500	73 억	448442	N	N	56	N	N
70	20241119	120317	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20150	-600	5	-2.89	196752960	9628	90.93	21250	21350	19970	26950	14550	20750	20435.50	3.05	-2099	21483	21116	20683	20316	19883	21300	20500	74	6200	500	15350	50	1	14700000	2962	2.48	0.51	12	0.07	8121.00	39443.00	28950	20241007	-30.40	15070	20240105	33.71	28950	-30.40	20241007	15070	33.71	20240105	28950	-30.40	20241007	15070	33.71	20240105	0.87	N	018310	500	73 억	448442	N	N	56	N	N
71	20241119	110320	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20000	-750	5	-3.61	168375250	8216	77.60	21250	21350	19970	26950	14550	20750	20493.58	3.05	-1140	21483	21116	20683	20316	19883	21300	20500	74	6200	500	15350	50	1	14700000	2940	2.46	0.51	12	0.06	8121.00	39443.00	28950	20241007	-30.92	15070	20240105	32.71	28950	-30.92	20241007	15070	32.71	20240105	28950	-30.92	20241007	15070	32.71	20240105	0.87	N	018310	500	73 억	448442	N	N	56	N	N
72	20241119	100327	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20500	-250	5	-1.20	102012000	4921	46.48	21250	21350	20350	26950	14550	20750	20729.93	3.05	-1277	21483	21116	20683	20316	19883	21300	20500	74	6200	500	15350	50	1	14700000	3014	2.52	0.52	12	0.03	8121.00	39443.00	28950	20241007	-29.19	15070	20240105	36.03	28950	-29.19	20241007	15070	36.03	20240105	28950	-29.19	20241007	15070	36.03	20240105	0.87	N	018310	500	73 억	448442	N	N	56	N	N
73	20241119	090326	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20950	200	2	0.96	2160300	102	0.96	21250	21250	20850	26950	14550	20750	21179.41	3.05	-28	21483	21116	20683	20316	19883	21300	20500	74	6200	500	15350	50	1	14700000	3080	2.58	0.53	12	0.00	8121.00	39443.00	28950	20241007	-27.63	15070	20240105	39.02	28950	-27.63	20241007	15070	39.02	20240105	28950	-27.63	20241007	15070	39.02	20240105	0.87	N	018310	500	73 억	448442	N	N	56	N	N
74	20241118	160317	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20750	100	2	0.48	219819550	10578	39.27	20450	21050	20250	26800	14500	20650	20780.82	3.08	-3588	21550	21100	20350	19900	19150	21325	20125	74	6150	500	15280	50	1	14700000	3050	2.56	0.53	12	0.07	8121.00	39443.00	28950	20241007	-28.32	15070	20240105	37.69	28950	-28.32	20241007	15070	37.69	20240105	28950	-28.32	20241007	15070	37.69	20240105	0.88	N	018310	500	73 억	452096	N	N	56	N	N
75	20241118	150319	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20750	100	2	0.48	205327650	9881	36.69	20450	21050	20250	26800	14500	20650	20780.05	3.08	-3248	21550	21100	20350	19900	19150	21325	20125	74	6150	500	15280	50	1	14700000	3050	2.56	0.53	12	0.07	8121.00	39443.00	28950	20241007	-28.32	15070	20240105	37.69	28950	-28.32	20241007	15070	37.69	20240105	28950	-28.32	20241007	15070	37.69	20240105	0.88	N	018310	500	73 억	452096	N	N	52	N	N
76	20241118	140320	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20800	150	2	0.73	186373050	8970	33.30	20450	21050	20250	26800	14500	20650	20777.37	3.08	-3055	21550	21100	20350	19900	19150	21325	20125	74	6150	500	15280	50	1	14700000	3058	2.56	0.53	12	0.06	8121.00	39443.00	28950	20241007	-28.15	15070	20240105	38.02	28950	-28.15	20241007	15070	38.02	20240105	28950	-28.15	20241007	15070	38.02	20240105	0.88	N	018310	500	73 억	452096	N	N	52	N	N
77	20241118	130319	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20750	100	2	0.48	171901950	8277	30.73	20450	21050	20250	26800	14500	20650	20768.63	3.08	-2724	21550	21100	20350	19900	19150	21325	20125	74	6150	500	15280	50	1	14700000	3050	2.56	0.53	12	0.06	8121.00	39443.00	28950	20241007	-28.32	15070	20240105	37.69	28950	-28.32	20241007	15070	37.69	20240105	28950	-28.32	20241007	15070	37.69	20240105	0.88	N	018310	500	73 억	452096	N	N	52	N	N
78	20241118	120320	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20850	200	2	0.97	137730000	6633	24.63	20450	21050	20250	26800	14500	20650	20764.36	3.08	-2426	21550	21100	20350	19900	19150	21325	20125	74	6150	500	15280	50	1	14700000	3065	2.57	0.53	12	0.05	8121.00	39443.00	28950	20241007	-27.98	15070	20240105	38.35	28950	-27.98	20241007	15070	38.35	20240105	28950	-27.98	20241007	15070	38.35	20240105	0.88	N	018310	500	73 억	452096	N	N	52	N	N
79	20241118	110319	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	21000	350	2	1.69	123937800	5974	22.18	20450	21050	20250	26800	14500	20650	20746.20	3.08	-2020	21550	21100	20350	19900	19150	21325	20125	74	6150	500	15280	50	1	14700000	3087	2.59	0.53	12	0.04	8121.00	39443.00	28950	20241007	-27.46	15070	20240105	39.35	28950	-27.46	20241007	15070	39.35	20240105	28950	-27.46	20241007	15070	39.35	20240105	0.88	N	018310	500	73 억	452096	N	N	52	N	N
80	20241118	100320	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20750	100	2	0.48	83678900	4055	15.06	20450	20900	20250	26800	14500	20650	20635.98	3.08	-2297	21550	21100	20350	19900	19150	21325	20125	74	6150	500	15280	50	1	14700000	3050	2.56	0.53	12	0.03	8121.00	39443.00	28950	20241007	-28.32	15070	20240105	37.69	28950	-28.32	20241007	15070	37.69	20240105	28950	-28.32	20241007	15070	37.69	20240105	0.88	N	018310	500	73 억	452096	N	N	52	N	N
81	20241118	090316	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20450	-200	5	-0.97	3311700	162	0.60	20450	20450	20250	26800	14500	20650	20442.59	3.08	-40	21550	21100	20350	19900	19150	21325	20125	74	6150	500	15280	50	1	14700000	3006	2.52	0.52	12	0.00	8121.00	39443.00	28950	20241007	-29.36	15070	20240105	35.70	28950	-29.36	20241007	15070	35.70	20240105	28950	-29.36	20241007	15070	35.70	20240105	0.88	N	018310	500	73 억	452096	N	N	52	N	N
82	20241115	160326	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20650	500	2	2.48	540894380	26931	198.58	19900	20800	19600	26150	14150	20150	20084.43	3.08	-138	21016	20582	20216	19782	19416	20800	20000	74	6000	500	14910	50	1	14700000	3036	2.54	0.52	12	0.18	8121.00	39443.00	28950	20241007	-28.67	15070	20240105	37.03	28950	-28.67	20241007	15070	37.03	20240105	28950	-28.67	20241007	15070	37.03	20240105	0.91	N	018310	500	73 억	452234	N	N	52	N	N
83	20241115	150333	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20500	350	2	1.74	514138080	25631	188.99	19900	20800	19600	26150	14150	20150	20059.23	3.08	-74	21016	20582	20216	19782	19416	20800	20000	74	6000	500	14910	50	1	14700000	3014	2.52	0.52	12	0.17	8121.00	39443.00	28950	20241007	-29.19	15070	20240105	36.03	28950	-29.19	20241007	15070	36.03	20240105	28950	-29.19	20241007	15070	36.03	20240105	0.91	N	018310	500	73 억	452234	N	N	14	N	N
84	20241115	140331	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20600	450	2	2.23	460450680	23031	169.82	19900	20700	19600	26150	14150	20150	19992.65	3.08	630	21016	20582	20216	19782	19416	20800	20000	74	6000	500	14910	50	1	14700000	3028	2.54	0.52	12	0.16	8121.00	39443.00	28950	20241007	-28.84	15070	20240105	36.70	28950	-28.84	20241007	15070	36.70	20240105	28950	-28.84	20241007	15070	36.70	20240105	0.91	N	018310	500	73 억	452234	N	N	14	N	N
85	20241115	130330	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20300	150	2	0.74	362229830	18235	134.46	19900	20500	19600	26150	14150	20150	19864.54	3.08	1358	21016	20582	20216	19782	19416	20800	20000	74	6000	500	14910	50	1	14700000	2984	2.50	0.51	12	0.12	8121.00	39443.00	28950	20241007	-29.88	15070	20240105	34.70	28950	-29.88	20241007	15070	34.70	20240105	28950	-29.88	20241007	15070	34.70	20240105	0.91	N	018310	500	73 억	452234	N	N	14	N	N
86	20241115	120331	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20250	100	2	0.50	327518730	16521	121.82	19900	20300	19600	26150	14150	20150	19824.39	3.08	1532	21016	20582	20216	19782	19416	20800	20000	74	6000	500	14910	50	1	14700000	2977	2.49	0.51	12	0.11	8121.00	39443.00	28950	20241007	-30.05	15070	20240105	34.37	28950	-30.05	20241007	15070	34.37	20240105	28950	-30.05	20241007	15070	34.37	20240105	0.91	N	018310	500	73 억	452234	N	N	14	N	N
87	20241115	110325	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	19830	-320	5	-1.59	259448760	13116	96.71	19900	20100	19600	26150	14150	20150	19781.09	3.08	2485	21016	20582	20216	19782	19416	20800	20000	74	6000	500	14910	10	1	14700000	2915	2.44	0.50	12	0.09	8121.00	39443.00	28950	20241007	-31.50	15070	20240105	31.59	28950	-31.50	20241007	15070	31.59	20240105	28950	-31.50	20241007	15070	31.59	20240105	0.91	N	018310	500	73 억	452234	N	N	14	N	N
88	20241115	100325	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	19710	-440	5	-2.18	132612300	6706	49.45	19900	20100	19600	26150	14150	20150	19775.17	3.08	614	21016	20582	20216	19782	19416	20800	20000	74	6000	500	14910	10	1	14700000	2897	2.43	0.50	12	0.05	8121.00	39443.00	28950	20241007	-31.92	15070	20240105	30.79	28950	-31.92	20241007	15070	30.79	20240105	28950	-31.92	20241007	15070	30.79	20240105	0.91	N	018310	500	73 억	452234	N	N	14	N	N
89	20241115	090345	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	19970	-180	5	-0.89	16419980	827	6.10	19900	19970	19650	26150	14150	20150	19854.87	3.08	-388	21016	20582	20216	19782	19416	20800	20000	74	6000	500	14910	10	1	14700000	2936	2.46	0.51	12	0.01	8121.00	39443.00	28950	20241007	-31.02	15070	20240105	32.51	28950	-31.02	20241007	15070	32.51	20240105	28950	-31.02	20241007	15070	32.51	20240105	0.91	N	018310	500	73 억	452234	N	N	14	N	N
90	20241114	160322	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20200	-50	5	-0.25	249619940	12440	62.68	20050	20650	19850	26300	14200	20250	20065.91	3.08	-605	21950	21100	20550	19700	19150	20825	19425	74	6050	500	14980	50	1	14700000	2969	2.49	0.51	12	0.08	8121.00	39443.00	28950	20241007	-30.22	15070	20240105	34.04	28950	-30.22	20241007	15070	34.04	20240105	28950	-30.22	20241007	15070	34.04	20240105	0.91	N	018310	500	73 억	453118	N	N	0	N	N
91	20241114	150324	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	19950	-300	5	-1.48	194298910	9672	48.74	20050	20650	19850	26300	14200	20250	20088.80	3.08	9	21950	21100	20550	19700	19150	20825	19425	74	6050	500	14980	10	1	14700000	2933	2.46	0.51	12	0.07	8121.00	39443.00	28950	20241007	-31.09	15070	20240105	32.38	28950	-31.09	20241007	15070	32.38	20240105	28950	-31.09	20241007	15070	32.38	20240105	0.91	N	018310	500	73 억	453118	N	N	0	N	N
92	20241114	140321	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	19960	-290	5	-1.43	169716650	8444	42.55	20050	20650	19850	26300	14200	20250	20099.08	3.08	-138	21950	21100	20550	19700	19150	20825	19425	74	6050	500	14980	10	1	14700000	2934	2.46	0.51	12	0.06	8121.00	39443.00	28950	20241007	-31.05	15070	20240105	32.45	28950	-31.05	20241007	15070	32.45	20240105	28950	-31.05	20241007	15070	32.45	20240105	0.91	N	018310	500	73 억	453118	N	N	0	N	N
93	20241114	130321	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	19980	-270	5	-1.33	124620440	6181	31.14	20050	20650	19850	26300	14200	20250	20161.86	3.08	-330	21950	21100	20550	19700	19150	20825	19425	74	6050	500	14980	10	1	14700000	2937	2.46	0.51	12	0.04	8121.00	39443.00	28950	20241007	-30.98	15070	20240105	32.58	28950	-30.98	20241007	15070	32.58	20240105	28950	-30.98	20241007	15070	32.58	20240105	0.91	N	018310	500	73 억	453118	N	N	0	N	N
94	20241114	120321	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20000	-250	5	-1.23	105707880	5236	26.38	20050	20650	19850	26300	14200	20250	20188.67	3.08	-674	21950	21100	20550	19700	19150	20825	19425	74	6050	500	14980	50	1	14700000	2940	2.46	0.51	12	0.04	8121.00	39443.00	28950	20241007	-30.92	15070	20240105	32.71	28950	-30.92	20241007	15070	32.71	20240105	28950	-30.92	20241007	15070	32.71	20240105	0.91	N	018310	500	73 억	453118	N	N	0	N	N
95	20241114	110323	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20350	100	2	0.49	53359800	2630	13.25	20050	20650	20050	26300	14200	20250	20288.90	3.08	540	21950	21100	20550	19700	19150	20825	19425	74	6050	500	14980	50	1	14700000	2991	2.51	0.52	12	0.02	8121.00	39443.00	28950	20241007	-29.71	15070	20240105	35.04	28950	-29.71	20241007	15070	35.04	20240105	28950	-29.71	20241007	15070	35.04	20240105	0.91	N	018310	500	73 억	453118	N	N	0	N	N
96	20241114	100333	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20250	0	3	0.00	5920000	294	1.48	20050	20400	20050	26300	14200	20250	20136.05	3.08	54	21950	21100	20550	19700	19150	20825	19425	74	6050	500	14980	50	1	14700000	2977	2.49	0.51	12	0.00	8121.00	39443.00	28950	20241007	-30.05	15070	20240105	34.37	28950	-30.05	20241007	15070	34.37	20240105	28950	-30.05	20241007	15070	34.37	20240105	0.91	N	018310	500	73 억	453118	N	N	0	N	N
97	20241114	090319	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20250	0	3	0.00	0	0	0.00	0	0	0	26300	14200	20250	0.00	3.08	0	21950	21100	20550	19700	19150	20825	19425	74	6050	500	14980	50	1	14700000	2977	2.49	0.51	12	0.00	8121.00	39443.00	28950	20241007	-30.05	15070	20240105	34.37	28950	-30.05	20241007	15070	34.37	20240105	28950	-30.05	20241007	15070	34.37	20240105	0.91	N	018310	500	73 억	453118	N	N	0	N	N
98	20241113	160134	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20250	-800	5	-3.80	407435250	19846	227.41	20850	21400	20000	27350	14750	21050	20529.87	3.07	2025	22083	21566	21233	20716	20383	21400	20550	74	6300	500	15570	50	1	14700000	2977	2.49	0.51	12	0.14	8121.00	39443.00	28950	20241007	-30.05	15070	20240105	34.37	28950	-30.05	20241007	15070	34.37	20240105	28950	-30.05	20241007	15070	34.37	20240105	0.93	N	018310	500	73 억	451093	N	N	0	N	N
99	20241113	150145	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20100	-950	5	-4.51	359256550	17456	200.02	20850	21400	20100	27350	14750	21050	20580.69	3.07	2267	22083	21566	21233	20716	20383	21400	20550	74	6300	500	15570	50	1	14700000	2955	2.48	0.51	12	0.12	8121.00	39443.00	28950	20241007	-30.57	15070	20240105	33.38	28950	-30.57	20241007	15070	33.38	20240105	28950	-30.57	20241007	15070	33.38	20240105	0.93	N	018310	500	73 억	451093	N	N	0	N	N
100	20241113	140142	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20350	-700	5	-3.33	280406300	13557	155.35	20850	21400	20350	27350	14750	21050	20683.51	3.07	1889	22083	21566	21233	20716	20383	21400	20550	74	6300	500	15570	50	1	14700000	2991	2.51	0.52	12	0.09	8121.00	39443.00	28950	20241007	-29.71	15070	20240105	35.04	28950	-29.71	20241007	15070	35.04	20240105	28950	-29.71	20241007	15070	35.04	20240105	0.93	N	018310	500	73 억	451093	N	N	0	N	N
101	20241113	130139	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20550	-500	5	-2.38	234026550	11286	129.32	20850	21400	20450	27350	14750	21050	20736.00	3.07	2966	22083	21566	21233	20716	20383	21400	20550	74	6300	500	15570	50	1	14700000	3021	2.53	0.52	12	0.08	8121.00	39443.00	28950	20241007	-29.02	15070	20240105	36.36	28950	-29.02	20241007	15070	36.36	20240105	28950	-29.02	20241007	15070	36.36	20240105	0.93	N	018310	500	73 억	451093	N	N	0	N	N
102	20241113	120139	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20800	-250	5	-1.19	198588000	9562	109.57	20850	21400	20550	27350	14750	21050	20768.46	3.07	3574	22083	21566	21233	20716	20383	21400	20550	74	6300	500	15570	50	1	14700000	3058	2.56	0.53	12	0.07	8121.00	39443.00	28950	20241007	-28.15	15070	20240105	38.02	28950	-28.15	20241007	15070	38.02	20240105	28950	-28.15	20241007	15070	38.02	20240105	0.93	N	018310	500	73 억	451093	N	N	0	N	N
103	20241113	110138	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20650	-400	5	-1.90	175871750	8464	96.99	20850	21400	20550	27350	14750	21050	20778.80	3.07	3346	22083	21566	21233	20716	20383	21400	20550	74	6300	500	15570	50	1	14700000	3036	2.54	0.52	12	0.06	8121.00	39443.00	28950	20241007	-28.67	15070	20240105	37.03	28950	-28.67	20241007	15070	37.03	20240105	28950	-28.67	20241007	15070	37.03	20240105	0.93	N	018310	500	73 억	451093	N	N	0	N	N
104	20241113	100139	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	21050	0	3	0.00	38325100	1821	20.87	20850	21400	20850	27350	14750	21050	21046.18	3.07	-104	22083	21566	21233	20716	20383	21400	20550	74	6300	500	15570	50	1	14700000	3094	2.59	0.53	12	0.01	8121.00	39443.00	28950	20241007	-27.29	15070	20240105	39.68	28950	-27.29	20241007	15070	39.68	20240105	28950	-27.29	20241007	15070	39.68	20240105	0.93	N	018310	500	73 억	451093	N	N	0	N	N
105	20241113	090135	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	21050	0	3	0.00	3587350	172	1.97	20850	21050	20850	27350	14750	21050	20856.69	3.07	33	22083	21566	21233	20716	20383	21400	20550	74	6300	500	15570	50	1	14700000	3094	2.59	0.53	12	0.00	8121.00	39443.00	28950	20241007	-27.29	15070	20240105	39.68	28950	-27.29	20241007	15070	39.68	20240105	28950	-27.29	20241007	15070	39.68	20240105	0.93	N	018310	500	73 억	451093	N	N	0	N	N
106	20241112	160314	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	21050	-250	5	-1.17	183825250	8718	58.61	21650	21750	20900	27650	14950	21300	21085.72	3.08	-2827	22533	21916	21533	20916	20533	21725	20725	74	6350	500	15760	50	1	14700000	3094	2.59	0.53	12	0.06	8121.00	39443.00	28950	20241007	-27.29	15070	20240105	39.68	28950	-27.29	20241007	15070	39.68	20240105	28950	-27.29	20241007	15070	39.68	20240105	0.95	N	018310	500	73 억	453340	N	N	60	N	N
107	20241112	150315	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20950	-350	5	-1.64	178809850	8479	57.01	21650	21750	20900	27650	14950	21300	21088.55	3.08	-2788	22533	21916	21533	20916	20533	21725	20725	74	6350	500	15760	50	1	14700000	3080	2.58	0.53	12	0.06	8121.00	39443.00	28950	20241007	-27.63	15070	20240105	39.02	28950	-27.63	20241007	15070	39.02	20240105	28950	-27.63	20241007	15070	39.02	20240105	0.95	N	018310	500	73 억	453340	N	N	60	N	N
108	20241112	140318	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	21050	-250	5	-1.17	155522350	7370	49.55	21650	21750	20900	27650	14950	21300	21102.08	3.08	-2600	22533	21916	21533	20916	20533	21725	20725	74	6350	500	15760	50	1	14700000	3094	2.59	0.53	12	0.05	8121.00	39443.00	28950	20241007	-27.29	15070	20240105	39.68	28950	-27.29	20241007	15070	39.68	20240105	28950	-27.29	20241007	15070	39.68	20240105	0.95	N	018310	500	73 억	453340	N	N	60	N	N
109	20241112	130315	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	21150	-150	5	-0.70	137772500	6529	43.90	21650	21750	20900	27650	14950	21300	21101.62	3.08	-2151	22533	21916	21533	20916	20533	21725	20725	74	6350	500	15760	50	1	14700000	3109	2.60	0.54	12	0.04	8121.00	39443.00	28950	20241007	-26.94	15070	20240105	40.35	28950	-26.94	20241007	15070	40.35	20240105	28950	-26.94	20241007	15070	40.35	20240105	0.95	N	018310	500	73 억	453340	N	N	60	N	N
110	20241112	120316	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	21050	-250	5	-1.17	112319600	5322	35.78	21650	21750	20900	27650	14950	21300	21104.77	3.08	-1059	22533	21916	21533	20916	20533	21725	20725	74	6350	500	15760	50	1	14700000	3094	2.59	0.53	12	0.04	8121.00	39443.00	28950	20241007	-27.29	15070	20240105	39.68	28950	-27.29	20241007	15070	39.68	20240105	28950	-27.29	20241007	15070	39.68	20240105	0.95	N	018310	500	73 억	453340	N	N	60	N	N
111	20241112	110315	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	21050	-250	5	-1.17	105172600	4983	33.50	21650	21750	20900	27650	14950	21300	21106.28	3.08	-1069	22533	21916	21533	20916	20533	21725	20725	74	6350	500	15760	50	1	14700000	3094	2.59	0.53	12	0.03	8121.00	39443.00	28950	20241007	-27.29	15070	20240105	39.68	28950	-27.29	20241007	15070	39.68	20240105	28950	-27.29	20241007	15070	39.68	20240105	0.95	N	018310	500	73 억	453340	N	N	60	N	N
112	20241112	100315	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20950	-350	5	-1.64	80312600	3806	25.59	21650	21750	20900	27650	14950	21300	21101.58	3.08	-763	22533	21916	21533	20916	20533	21725	20725	74	6350	500	15760	50	1	14700000	3080	2.58	0.53	12	0.03	8121.00	39443.00	28950	20241007	-27.63	15070	20240105	39.02	28950	-27.63	20241007	15070	39.02	20240105	28950	-27.63	20241007	15070	39.02	20240105	0.95	N	018310	500	73 억	453340	N	N	60	N	N
113	20241112	090315	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	21550	250	2	1.17	8062950	374	2.51	21650	21750	21200	27650	14950	21300	21558.69	3.08	-92	22533	21916	21533	20916	20533	21725	20725	74	6350	500	15760	50	1	14700000	3168	2.65	0.55	12	0.00	8121.00	39443.00	28950	20241007	-25.56	15070	20240105	43.00	28950	-25.56	20241007	15070	43.00	20240105	28950	-25.56	20241007	15070	43.00	20240105	0.95	N	018310	500	73 억	453340	N	N	60	N	N
114	20241111	160313	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	21300	-450	5	-2.07	318264450	14874	218.99	21800	22150	21150	28250	15250	21750	21398.03	3.09	-65	22583	22166	21883	21466	21183	22100	21400	74	6500	500	16090	50	1	14700000	3131	2.62	0.54	12	0.10	8121.00	39443.00	28950	20241007	-26.42	15070	20240105	41.34	28950	-26.42	20241007	15070	41.34	20240105	28950	-26.42	20241007	15070	41.34	20240105	0.95	N	018310	500	73 억	454067	N	N	60	N	N
115	20241111	150323	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	21250	-500	5	-2.30	279576100	13059	192.27	21800	22150	21150	28250	15250	21750	21408.69	3.09	-115	22583	22166	21883	21466	21183	22100	21400	74	6500	500	16090	50	1	14700000	3124	2.62	0.54	12	0.09	8121.00	39443.00	28950	20241007	-26.60	15070	20240105	41.01	28950	-26.60	20241007	15070	41.01	20240105	28950	-26.60	20241007	15070	41.01	20240105	0.95	N	018310	500	73 억	454067	N	N	24	N	N
116	20241111	140316	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	21300	-450	5	-2.07	241157750	11251	165.65	21800	22150	21150	28250	15250	21750	21434.34	3.09	-718	22583	22166	21883	21466	21183	22100	21400	74	6500	500	16090	50	1	14700000	3131	2.62	0.54	12	0.08	8121.00	39443.00	28950	20241007	-26.42	15070	20240105	41.34	28950	-26.42	20241007	15070	41.34	20240105	28950	-26.42	20241007	15070	41.34	20240105	0.95	N	018310	500	73 억	454067	N	N	24	N	N
117	20241111	130315	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	21200	-550	5	-2.53	180401700	8399	123.66	21800	22150	21150	28250	15250	21750	21478.95	3.09	-271	22583	22166	21883	21466	21183	22100	21400	74	6500	500	16090	50	1	14700000	3116	2.61	0.54	12	0.06	8121.00	39443.00	28950	20241007	-26.77	15070	20240105	40.68	28950	-26.77	20241007	15070	40.68	20240105	28950	-26.77	20241007	15070	40.68	20240105	0.95	N	018310	500	73 억	454067	N	N	24	N	N
118	20241111	120314	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	21150	-600	5	-2.76	167789000	7804	114.90	21800	22150	21150	28250	15250	21750	21500.38	3.09	52	22583	22166	21883	21466	21183	22100	21400	74	6500	500	16090	50	1	14700000	3109	2.60	0.54	12	0.05	8121.00	39443.00	28950	20241007	-26.94	15070	20240105	40.35	28950	-26.94	20241007	15070	40.35	20240105	28950	-26.94	20241007	15070	40.35	20240105	0.95	N	018310	500	73 억	454067	N	N	24	N	N
119	20241111	110314	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	21400	-350	5	-1.61	120106800	5562	81.89	21800	22150	21400	28250	15250	21750	21594.17	3.09	706	22583	22166	21883	21466	21183	22100	21400	74	6500	500	16090	50	1	14700000	3146	2.64	0.54	12	0.04	8121.00	39443.00	28950	20241007	-26.08	15070	20240105	42.00	28950	-26.08	20241007	15070	42.00	20240105	28950	-26.08	20241007	15070	42.00	20240105	0.95	N	018310	500	73 억	454067	N	N	24	N	N
120	20241111	100312	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	21400	-350	5	-1.61	94921150	4386	64.58	21800	22150	21400	28250	15250	21750	21641.85	3.09	1326	22583	22166	21883	21466	21183	22100	21400	74	6500	500	16090	50	1	14700000	3146	2.64	0.54	12	0.03	8121.00	39443.00	28950	20241007	-26.08	15070	20240105	42.00	28950	-26.08	20241007	15070	42.00	20240105	28950	-26.08	20241007	15070	42.00	20240105	0.95	N	018310	500	73 억	454067	N	N	24	N	N
121	20241111	090312	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	21900	150	2	0.69	10168750	464	6.83	21800	22150	21800	28250	15250	21750	21915.41	3.09	10	22583	22166	21883	21466	21183	22100	21400	74	6500	500	16090	50	1	14700000	3219	2.70	0.56	12	0.00	8121.00	39443.00	28950	20241007	-24.35	15070	20240105	45.32	28950	-24.35	20241007	15070	45.32	20240105	28950	-24.35	20241007	15070	45.32	20240105	0.95	N	018310	500	73 억	454067	N	N	24	N	N
122	20241108	160310	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	21750	150	2	0.69	147549100	6771	99.34	21750	22300	21600	28050	15150	21600	21791.39	3.10	-1286	22800	22200	21800	21200	20800	22000	21000	74	6450	500	15980	50	1	14700000	3197	2.68	0.55	12	0.05	8121.00	39443.00	28950	20241007	-24.87	15070	20240105	44.33	28950	-24.87	20241007	15070	44.33	20240105	28950	-24.87	20241007	15070	44.33	20240105	0.94	N	018310	500	73 억	455307	N	N	24	N	N
123	20241108	150316	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	21650	50	2	0.23	141536750	6494	95.28	21750	22300	21600	28050	15150	21600	21795.00	3.10	-1226	22800	22200	21800	21200	20800	22000	21000	74	6450	500	15980	50	1	14700000	3183	2.67	0.55	12	0.04	8121.00	39443.00	28950	20241007	-25.22	15070	20240105	43.66	28950	-25.22	20241007	15070	43.66	20240105	28950	-25.22	20241007	15070	43.66	20240105	0.94	N	018310	500	73 억	455307	N	N	20	N	N
124	20241108	140313	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	21750	150	2	0.69	135140150	6200	90.96	21750	22300	21600	28050	15150	21600	21796.80	3.10	-1050	22800	22200	21800	21200	20800	22000	21000	74	6450	500	15980	50	1	14700000	3197	2.68	0.55	12	0.04	8121.00	39443.00	28950	20241007	-24.87	15070	20240105	44.33	28950	-24.87	20241007	15070	44.33	20240105	28950	-24.87	20241007	15070	44.33	20240105	0.94	N	018310	500	73 억	455307	N	N	20	N	N
125	20241108	130312	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	21650	50	2	0.23	125776550	5768	84.62	21750	22300	21600	28050	15150	21600	21805.92	3.10	-974	22800	22200	21800	21200	20800	22000	21000	74	6450	500	15980	50	1	14700000	3183	2.67	0.55	12	0.04	8121.00	39443.00	28950	20241007	-25.22	15070	20240105	43.66	28950	-25.22	20241007	15070	43.66	20240105	28950	-25.22	20241007	15070	43.66	20240105	0.94	N	018310	500	73 억	455307	N	N	20	N	N
126	20241108	120315	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	21800	200	2	0.93	90810750	4154	60.94	21750	22300	21600	28050	15150	21600	21861.04	3.10	-1695	22800	22200	21800	21200	20800	22000	21000	74	6450	500	15980	50	1	14700000	3205	2.68	0.55	12	0.03	8121.00	39443.00	28950	20241007	-24.70	15070	20240105	44.66	28950	-24.70	20241007	15070	44.66	20240105	28950	-24.70	20241007	15070	44.66	20240105	0.94	N	018310	500	73 억	455307	N	N	20	N	N
127	20241108	110315	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	21700	100	2	0.46	82034500	3750	55.02	21750	22300	21600	28050	15150	21600	21875.87	3.10	-1395	22800	22200	21800	21200	20800	22000	21000	74	6450	500	15980	50	1	14700000	3190	2.67	0.55	12	0.03	8121.00	39443.00	28950	20241007	-25.04	15070	20240105	43.99	28950	-25.04	20241007	15070	43.99	20240105	28950	-25.04	20241007	15070	43.99	20240105	0.94	N	018310	500	73 억	455307	N	N	20	N	N
128	20241108	100315	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	21900	300	2	1.39	49348100	2251	33.03	21750	22300	21600	28050	15150	21600	21922.75	3.10	-321	22800	22200	21800	21200	20800	22000	21000	74	6450	500	15980	50	1	14700000	3219	2.70	0.56	12	0.02	8121.00	39443.00	28950	20241007	-24.35	15070	20240105	45.32	28950	-24.35	20241007	15070	45.32	20240105	28950	-24.35	20241007	15070	45.32	20240105	0.94	N	018310	500	73 억	455307	N	N	20	N	N
129	20241108	090311	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	21650	50	2	0.23	5101400	235	3.45	21750	21750	21600	28050	15150	21600	21708.09	3.10	-83	22800	22200	21800	21200	20800	22000	21000	74	6450	500	15980	50	1	14700000	3183	2.67	0.55	12	0.00	8121.00	39443.00	28950	20241007	-25.22	15070	20240105	43.66	28950	-25.22	20241007	15070	43.66	20240105	28950	-25.22	20241007	15070	43.66	20240105	0.94	N	018310	500	73 억	455307	N	N	20	N	N
130	20241107	160311	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	21600	-600	5	-2.70	147754750	6798	67.33	22400	22400	21400	28850	15550	22200	21741.38	3.11	-1623	22866	22532	22066	21732	21266	22300	21500	74	6650	500	16420	50	1	14700000	3175	2.66	0.55	12	0.05	8121.00	39443.00	28950	20241007	-25.39	15070	20240105	43.33	28950	-25.39	20241007	15070	43.33	20240105	28950	-25.39	20241007	15070	43.33	20240105	0.94	N	018310	500	73 억	456970	N	N	7	N	N
131	20241107	150312	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	21750	-450	5	-2.03	110073650	5059	50.11	22400	22400	21400	28850	15550	22200	21757.99	3.11	-1058	22866	22532	22066	21732	21266	22300	21500	74	6650	500	16420	50	1	14700000	3197	2.68	0.55	12	0.03	8121.00	39443.00	28950	20241007	-24.87	15070	20240105	44.33	28950	-24.87	20241007	15070	44.33	20240105	28950	-24.87	20241007	15070	44.33	20240105	0.94	N	018310	500	73 억	456970	N	N	6	N	N
132	20241107	140314	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	21850	-350	5	-1.58	103699000	4766	47.21	22400	22400	21400	28850	15550	22200	21758.08	3.11	-890	22866	22532	22066	21732	21266	22300	21500	74	6650	500	16420	50	1	14700000	3212	2.69	0.55	12	0.03	8121.00	39443.00	28950	20241007	-24.53	15070	20240105	44.99	28950	-24.53	20241007	15070	44.99	20240105	28950	-24.53	20241007	15070	44.99	20240105	0.94	N	018310	500	73 억	456970	N	N	6	N	N
133	20241107	130315	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	21950	-250	5	-1.13	97728300	4493	44.50	22400	22400	21400	28850	15550	22200	21751.24	3.11	-819	22866	22532	22066	21732	21266	22300	21500	74	6650	500	16420	50	1	14700000	3227	2.70	0.56	12	0.03	8121.00	39443.00	28950	20241007	-24.18	15070	20240105	45.65	28950	-24.18	20241007	15070	45.65	20240105	28950	-24.18	20241007	15070	45.65	20240105	0.94	N	018310	500	73 억	456970	N	N	6	N	N
134	20241107	120313	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	21750	-450	5	-2.03	79962500	3682	36.47	22400	22400	21400	28850	15550	22200	21717.14	3.11	-252	22866	22532	22066	21732	21266	22300	21500	74	6650	500	16420	50	1	14700000	3197	2.68	0.55	12	0.03	8121.00	39443.00	28950	20241007	-24.87	15070	20240105	44.33	28950	-24.87	20241007	15070	44.33	20240105	28950	-24.87	20241007	15070	44.33	20240105	0.94	N	018310	500	73 억	456970	N	N	6	N	N
135	20241107	110312	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	21750	-450	5	-2.03	71957450	3314	32.82	22400	22400	21400	28850	15550	22200	21713.17	3.11	-135	22866	22532	22066	21732	21266	22300	21500	74	6650	500	16420	50	1	14700000	3197	2.68	0.55	12	0.02	8121.00	39443.00	28950	20241007	-24.87	15070	20240105	44.33	28950	-24.87	20241007	15070	44.33	20240105	28950	-24.87	20241007	15070	44.33	20240105	0.94	N	018310	500	73 억	456970	N	N	6	N	N
136	20241107	100312	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	21700	-500	5	-2.25	63780500	2937	29.09	22400	22400	21400	28850	15550	22200	21716.21	3.11	-111	22866	22532	22066	21732	21266	22300	21500	74	6650	500	16420	50	1	14700000	3190	2.67	0.55	12	0.02	8121.00	39443.00	28950	20241007	-25.04	15070	20240105	43.99	28950	-25.04	20241007	15070	43.99	20240105	28950	-25.04	20241007	15070	43.99	20240105	0.94	N	018310	500	73 억	456970	N	N	6	N	N
137	20241107	090312	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	22050	-150	5	-0.68	1847450	83	0.82	22400	22400	22050	28850	15550	22200	22258.43	3.11	-27	22866	22532	22066	21732	21266	22300	21500	74	6650	500	16420	50	1	14700000	3241	2.72	0.56	12	0.00	8121.00	39443.00	28950	20241007	-23.83	15070	20240105	46.32	28950	-23.83	20241007	15070	46.32	20240105	28950	-23.83	20241007	15070	46.32	20240105	0.94	N	018310	500	73 억	456970	N	N	6	N	N
138	20241106	160313	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	22200	50	2	0.23	220932450	10096	133.12	22400	22400	21600	28750	15550	22150	21882.20	3.13	-2985	22616	22382	22066	21832	21516	22500	21950	74	6600	500	16390	50	1	14700000	3263	2.73	0.56	12	0.07	8121.00	39443.00	28950	20241007	-23.32	15070	20240105	47.31	28950	-23.32	20241007	15070	47.31	20240105	28950	-23.32	20241007	15070	47.31	20240105	0.94	N	018310	500	73 억	459993	N	N	6	N	N
139	20241106	150322	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	21950	-200	5	-0.90	187434550	8576	113.08	22400	22400	21600	28750	15550	22150	21855.67	3.13	-2753	22616	22382	22066	21832	21516	22500	21950	74	6600	500	16390	50	1	14700000	3227	2.70	0.56	12	0.06	8121.00	39443.00	28950	20241007	-24.18	15070	20240105	45.65	28950	-24.18	20241007	15070	45.65	20240105	28950	-24.18	20241007	15070	45.65	20240105	0.94	N	018310	500	73 억	459993	N	N	33	N	N
140	20241106	140320	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	21900	-250	5	-1.13	161870450	7405	97.64	22400	22400	21600	28750	15550	22150	21859.58	3.13	-3063	22616	22382	22066	21832	21516	22500	21950	74	6600	500	16390	50	1	14700000	3219	2.70	0.56	12	0.05	8121.00	39443.00	28950	20241007	-24.35	15070	20240105	45.32	28950	-24.35	20241007	15070	45.32	20240105	28950	-24.35	20241007	15070	45.32	20240105	0.94	N	018310	500	73 억	459993	N	N	33	N	N
141	20241106	130320	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	21700	-450	5	-2.03	138563550	6333	83.50	22400	22400	21650	28750	15550	22150	21879.56	3.13	-3620	22616	22382	22066	21832	21516	22500	21950	74	6600	500	16390	50	1	14700000	3190	2.67	0.55	12	0.04	8121.00	39443.00	28950	20241007	-25.04	15070	20240105	43.99	28950	-25.04	20241007	15070	43.99	20240105	28950	-25.04	20241007	15070	43.99	20240105	0.94	N	018310	500	73 억	459993	N	N	33	N	N
142	20241106	120312	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	21750	-400	5	-1.81	112027150	5112	67.41	22400	22400	21750	28750	15550	22150	21914.50	3.13	-2936	22616	22382	22066	21832	21516	22500	21950	74	6600	500	16390	50	1	14700000	3197	2.68	0.55	12	0.03	8121.00	39443.00	28950	20241007	-24.87	15070	20240105	44.33	28950	-24.87	20241007	15070	44.33	20240105	28950	-24.87	20241007	15070	44.33	20240105	0.94	N	018310	500	73 억	459993	N	N	33	N	N
143	20241106	110316	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	21850	-300	5	-1.35	71842750	3271	43.13	22400	22400	21850	28750	15550	22150	21963.49	3.13	-2545	22616	22382	22066	21832	21516	22500	21950	74	6600	500	16390	50	1	14700000	3212	2.69	0.55	12	0.02	8121.00	39443.00	28950	20241007	-24.53	15070	20240105	44.99	28950	-24.53	20241007	15070	44.99	20240105	28950	-24.53	20241007	15070	44.99	20240105	0.94	N	018310	500	73 억	459993	N	N	33	N	N
144	20241106	100316	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	21850	-300	5	-1.35	58048200	2640	34.81	22400	22400	21850	28750	15550	22150	21987.89	3.13	-2054	22616	22382	22066	21832	21516	22500	21950	74	6600	500	16390	50	1	14700000	3212	2.69	0.55	12	0.02	8121.00	39443.00	28950	20241007	-24.53	15070	20240105	44.99	28950	-24.53	20241007	15070	44.99	20240105	28950	-24.53	20241007	15070	44.99	20240105	0.94	N	018310	500	73 억	459993	N	N	33	N	N
145	20241106	090314	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	22350	200	2	0.90	6783200	305	4.02	22400	22400	22150	28750	15550	22150	22240.30	3.13	-216	22616	22382	22066	21832	21516	22500	21950	74	6600	500	16390	50	1	14700000	3285	2.75	0.57	12	0.00	8121.00	39443.00	28950	20241007	-22.80	15070	20240105	48.31	28950	-22.80	20241007	15070	48.31	20240105	28950	-22.80	20241007	15070	48.31	20240105	0.94	N	018310	500	73 억	459993	N	N	33	N	N
146	20241105	160308	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	22150	150	2	0.68	167205650	7578	62.92	22000	22300	21750	28600	15400	22000	22062.01	3.15	-2626	22733	22366	21683	21316	20633	22550	21500	74	6600	500	16280	50	1	14700000	3256	2.73	0.56	12	0.05	8121.00	39443.00	28950	20241007	-23.49	15070	20240105	46.98	28950	-23.49	20241007	15070	46.98	20240105	28950	-23.49	20241007	15070	46.98	20240105	0.92	N	018310	500	73 억	462617	N	N	33	N	N
147	20241105	150313	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	21950	-50	5	-0.23	125757100	5699	47.32	22000	22300	21750	28600	15400	22000	22066.52	3.15	-2040	22733	22366	21683	21316	20633	22550	21500	74	6600	500	16280	50	1	14700000	3227	2.70	0.56	12	0.04	8121.00	39443.00	28950	20241007	-24.18	15070	20240105	45.65	28950	-24.18	20241007	15070	45.65	20240105	28950	-24.18	20241007	15070	45.65	20240105	0.92	N	018310	500	73 억	462617	N	N	0	N	N
148	20241105	140311	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	22000	0	3	0.00	119764550	5426	45.06	22000	22300	21750	28600	15400	22000	22072.35	3.15	-1902	22733	22366	21683	21316	20633	22550	21500	74	6600	500	16280	50	1	14700000	3234	2.71	0.56	12	0.04	8121.00	39443.00	28950	20241007	-24.01	15070	20240105	45.99	28950	-24.01	20241007	15070	45.99	20240105	28950	-24.01	20241007	15070	45.99	20240105	0.92	N	018310	500	73 억	462617	N	N	0	N	N
149	20241105	130311	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	22000	0	3	0.00	110665250	5013	41.63	22000	22300	21750	28600	15400	22000	22075.65	3.15	-1853	22733	22366	21683	21316	20633	22550	21500	74	6600	500	16280	50	1	14700000	3234	2.71	0.56	12	0.03	8121.00	39443.00	28950	20241007	-24.01	15070	20240105	45.99	28950	-24.01	20241007	15070	45.99	20240105	28950	-24.01	20241007	15070	45.99	20240105	0.92	N	018310	500	73 억	462617	N	N	0	N	N
150	20241105	120312	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	22150	150	2	0.68	101509400	4598	38.18	22000	22300	21750	28600	15400	22000	22076.86	3.15	-1713	22733	22366	21683	21316	20633	22550	21500	74	6600	500	16280	50	1	14700000	3256	2.73	0.56	12	0.03	8121.00	39443.00	28950	20241007	-23.49	15070	20240105	46.98	28950	-23.49	20241007	15070	46.98	20240105	28950	-23.49	20241007	15070	46.98	20240105	0.92	N	018310	500	73 억	462617	N	N	0	N	N
151	20241105	110305	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	22000	0	3	0.00	78783750	3571	29.65	22000	22300	21750	28600	15400	22000	22062.10	3.15	-1509	22733	22366	21683	21316	20633	22550	21500	74	6600	500	16280	50	1	14700000	3234	2.71	0.56	12	0.02	8121.00	39443.00	28950	20241007	-24.01	15070	20240105	45.99	28950	-24.01	20241007	15070	45.99	20240105	28950	-24.01	20241007	15070	45.99	20240105	0.92	N	018310	500	73 억	462617	N	N	0	N	N
152	20241105	100310	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	21850	-150	5	-0.68	61489800	2788	23.15	22000	22300	21750	28600	15400	22000	22055.16	3.15	-1107	22733	22366	21683	21316	20633	22550	21500	74	6600	500	16280	50	1	14700000	3212	2.69	0.55	12	0.02	8121.00	39443.00	28950	20241007	-24.53	15070	20240105	44.99	28950	-24.53	20241007	15070	44.99	20240105	28950	-24.53	20241007	15070	44.99	20240105	0.92	N	018310	500	73 억	462617	N	N	0	N	N
153	20241105	090308	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	22000	0	3	0.00	8514300	387	3.21	22000	22100	22000	28600	15400	22000	22000.78	3.15	8	22733	22366	21683	21316	20633	22550	21500	74	6600	500	16280	50	1	14700000	3234	2.71	0.56	12	0.00	8121.00	39443.00	28950	20241007	-24.01	15070	20240105	45.99	28950	-24.01	20241007	15070	45.99	20240105	28950	-24.01	20241007	15070	45.99	20240105	0.92	N	018310	500	73 억	462617	N	N	0	N	N
154	20241104	160308	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	22000	1100	2	5.26	260273800	12039	67.78	21200	22050	21000	27150	14650	20900	21612.36	3.14	-170	22200	21550	21200	20550	20200	21375	20375	74	6250	500	15460	50	1	14700000	3234	2.71	0.56	12	0.08	8121.00	39443.00	28950	20241007	-24.01	15070	20240105	45.99	28950	-24.01	20241007	15070	45.99	20240105	28950	-24.01	20241007	15070	45.99	20240105	0.94	N	018310	500	73 억	462059	N	N	0	N	N
155	20241104	150314	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	21950	1050	2	5.02	241933000	11205	63.08	21200	22050	21000	27150	14650	20900	21591.52	3.14	-215	22200	21550	21200	20550	20200	21375	20375	74	6250	500	15460	50	1	14700000	3227	2.70	0.56	12	0.08	8121.00	39443.00	28950	20241007	-24.18	15070	20240105	45.65	28950	-24.18	20241007	15070	45.65	20240105	28950	-24.18	20241007	15070	45.65	20240105	0.94	N	018310	500	73 억	462059	N	N	0	N	N
156	20241104	140307	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	21850	950	2	4.55	201120150	9347	52.62	21200	22000	21000	27150	14650	20900	21517.08	3.14	-470	22200	21550	21200	20550	20200	21375	20375	74	6250	500	15460	50	1	14700000	3212	2.69	0.55	12	0.06	8121.00	39443.00	28950	20241007	-24.53	15070	20240105	44.99	28950	-24.53	20241007	15070	44.99	20240105	28950	-24.53	20241007	15070	44.99	20240105	0.94	N	018310	500	73 억	462059	N	N	0	N	N
157	20241104	130235	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	21850	950	2	4.55	194645200	9050	50.95	21200	22000	21000	27150	14650	20900	21507.76	3.14	-414	22200	21550	21200	20550	20200	21375	20375	74	6250	500	15460	50	1	14700000	3212	2.69	0.55	12	0.06	8121.00	39443.00	28950	20241007	-24.53	15070	20240105	44.99	28950	-24.53	20241007	15070	44.99	20240105	28950	-24.53	20241007	15070	44.99	20240105	0.94	N	018310	500	73 억	462059	N	N	0	N	N
158	20241104	120303	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	21800	900	2	4.31	187698700	8731	49.16	21200	22000	21000	27150	14650	20900	21497.96	3.14	-481	22200	21550	21200	20550	20200	21375	20375	74	6250	500	15460	50	1	14700000	3205	2.68	0.55	12	0.06	8121.00	39443.00	28950	20241007	-24.70	15070	20240105	44.66	28950	-24.70	20241007	15070	44.66	20240105	28950	-24.70	20241007	15070	44.66	20240105	0.94	N	018310	500	73 억	462059	N	N	0	N	N
159	20241104	110302	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	21700	800	2	3.83	146388150	6846	38.54	21200	22000	21000	27150	14650	20900	21383.02	3.14	383	22200	21550	21200	20550	20200	21375	20375	74	6250	500	15460	50	1	14700000	3190	2.67	0.55	12	0.05	8121.00	39443.00	28950	20241007	-25.04	15070	20240105	43.99	28950	-25.04	20241007	15070	43.99	20240105	28950	-25.04	20241007	15070	43.99	20240105	0.94	N	018310	500	73 억	462059	N	N	0	N	N
160	20241104	100301	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	21450	550	2	2.63	91211400	4307	24.25	21200	21600	21000	27150	14650	20900	21177.48	3.14	325	22200	21550	21200	20550	20200	21375	20375	74	6250	500	15460	50	1	14700000	3153	2.64	0.54	12	0.03	8121.00	39443.00	28950	20241007	-25.91	15070	20240105	42.34	28950	-25.91	20241007	15070	42.34	20240105	28950	-25.91	20241007	15070	42.34	20240105	0.94	N	018310	500	73 억	462059	N	N	0	N	N
161	20241104	090301	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	21150	250	2	1.20	12060550	569	3.20	21200	21300	21150	27150	14650	20900	21196.05	3.14	-361	22200	21550	21200	20550	20200	21375	20375	74	6250	500	15460	50	1	14700000	3109	2.60	0.54	12	0.00	8121.00	39443.00	28950	20241007	-26.94	15070	20240105	40.35	28950	-26.94	20241007	15070	40.35	20240105	28950	-26.94	20241007	15070	40.35	20240105	0.94	N	018310	500	73 억	462059	N	N	0	N	N
162	20241101	160255	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20900	-700	5	-3.24	374246650	17727	145.65	21850	21850	20850	28050	15150	21600	21111.42	3.16	-1823	22366	21982	21616	21232	20866	21975	21225	74	6450	500	15980	50	1	14700000	3072	2.57	0.53	12	0.12	8121.00	39443.00	28950	20241007	-27.81	15070	20240105	38.69	28950	-27.81	20241007	15070	38.69	20240105	28950	-27.81	20241007	15070	38.69	20240105	0.93	N	018310	500	73 억	464516	N	N	0	N	N
163	20241101	150302	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	21000	-600	5	-2.78	350362250	16588	136.29	21850	21850	20850	28050	15150	21600	21121.14	3.16	-1814	22366	21982	21616	21232	20866	21975	21225	74	6450	500	15980	50	1	14700000	3087	2.59	0.53	12	0.11	8121.00	39443.00	28950	20241007	-27.46	15070	20240105	39.35	28950	-27.46	20241007	15070	39.35	20240105	28950	-27.46	20241007	15070	39.35	20240105	0.93	N	018310	500	73 억	464516	N	N	0	N	N
164	20241101	140255	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	21200	-400	5	-1.85	324472550	15357	126.18	21850	21850	20850	28050	15150	21600	21128.33	3.16	-1628	22366	21982	21616	21232	20866	21975	21225	74	6450	500	15980	50	1	14700000	3116	2.61	0.54	12	0.10	8121.00	39443.00	28950	20241007	-26.77	15070	20240105	40.68	28950	-26.77	20241007	15070	40.68	20240105	28950	-26.77	20241007	15070	40.68	20240105	0.93	N	018310	500	73 억	464516	N	N	0	N	N
165	20241101	130320	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	21100	-500	5	-2.31	213671050	10074	82.77	21850	21850	21050	28050	15150	21600	21209.76	3.16	-4202	22366	21982	21616	21232	20866	21975	21225	74	6450	500	15980	50	1	14700000	3102	2.60	0.53	12	0.07	8121.00	39443.00	28950	20241007	-27.12	15070	20240105	40.01	28950	-27.12	20241007	15070	40.01	20240105	28950	-27.12	20241007	15070	40.01	20240105	0.93	N	018310	500	73 억	464516	N	N	0	N	N
166	20241101	120321	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	21200	-400	5	-1.85	201167950	9483	77.91	21850	21850	21050	28050	15150	21600	21213.13	3.16	-4189	22366	21982	21616	21232	20866	21975	21225	74	6450	500	15980	50	1	14700000	3116	2.61	0.54	12	0.06	8121.00	39443.00	28950	20241007	-26.77	15070	20240105	40.68	28950	-26.77	20241007	15070	40.68	20240105	28950	-26.77	20241007	15070	40.68	20240105	0.93	N	018310	500	73 억	464516	N	N	0	N	N
167	20241101	110319	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	21250	-350	5	-1.62	172393400	8126	66.77	21850	21850	21050	28050	15150	21600	21214.56	3.16	-3205	22366	21982	21616	21232	20866	21975	21225	74	6450	500	15980	50	1	14700000	3124	2.62	0.54	12	0.06	8121.00	39443.00	28950	20241007	-26.60	15070	20240105	41.01	28950	-26.60	20241007	15070	41.01	20240105	28950	-26.60	20241007	15070	41.01	20240105	0.93	N	018310	500	73 억	464516	N	N	0	N	N
168	20241101	100320	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	21150	-450	5	-2.08	111678950	5256	43.18	21850	21850	21050	28050	15150	21600	21247.23	3.16	-3153	22366	21982	21616	21232	20866	21975	21225	74	6450	500	15980	50	1	14700000	3109	2.60	0.54	12	0.04	8121.00	39443.00	28950	20241007	-26.94	15070	20240105	40.35	28950	-26.94	20241007	15070	40.35	20240105	28950	-26.94	20241007	15070	40.35	20240105	0.93	N	018310	500	73 억	464516	N	N	0	N	N
169	20241101	090319	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	21300	-300	5	-1.39	19454000	909	7.47	21850	21850	21300	28050	15150	21600	21399.33	3.16	-395	22366	21982	21616	21232	20866	21975	21225	74	6450	500	15980	50	1	14700000	3131	2.62	0.54	12	0.01	8121.00	39443.00	28950	20241007	-26.42	15070	20240105	41.34	28950	-26.42	20241007	15070	41.34	20240105	28950	-26.42	20241007	15070	41.34	20240105	0.93	N	018310	500	73 억	464516	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History