KissMeData/005160/price/prices-20241201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160209	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4430	50	2	1.14	162352775	36692	25.37	4335	4450	4325	5690	3070	4380	4425.03	5.12	13507	13549	4620	4500	4410	4290	4200	4455	4245	542	1310	1000	3240	5	1	54244482	2403	-47.13	0.60	12	0.07	-94.00	7367.00	10500	20240326	-57.81	4320	20241210	2.55	10500	-57.81	20240326	4320	2.55	20241210	10500	-57.81	20240326	4320	2.55	20241210	1.43	N	005160	1000	542 억	2776459	N	N	0	N	N
3	20241231	150209	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4430	50	2	1.14	162352775	36692	25.37	4335	4450	4325	5690	3070	4380	4425.03	5.12	13507	13549	4620	4500	4410	4290	4200	4455	4245	542	1310	1000	3240	5	1	54244482	2403	-47.13	0.60	12	0.07	-94.00	7367.00	10500	20240326	-57.81	4320	20241210	2.55	10500	-57.81	20240326	4320	2.55	20241210	10500	-57.81	20240326	4320	2.55	20241210	1.43	N	005160	1000	542 억	2776459	N	N	0	N	N
4	20241231	140209	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4430	50	2	1.14	162352775	36692	25.37	4335	4450	4325	5690	3070	4380	4425.03	5.12	13507	13549	4620	4500	4410	4290	4200	4455	4245	542	1310	1000	3240	5	1	54244482	2403	-47.13	0.60	12	0.07	-94.00	7367.00	10500	20240326	-57.81	4320	20241210	2.55	10500	-57.81	20240326	4320	2.55	20241210	10500	-57.81	20240326	4320	2.55	20241210	1.43	N	005160	1000	542 억	2776459	N	N	0	N	N
5	20241231	130209	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4430	50	2	1.14	162352775	36692	25.37	4335	4450	4325	5690	3070	4380	4425.03	5.12	13507	13549	4620	4500	4410	4290	4200	4455	4245	542	1310	1000	3240	5	1	54244482	2403	-47.13	0.60	12	0.07	-94.00	7367.00	10500	20240326	-57.81	4320	20241210	2.55	10500	-57.81	20240326	4320	2.55	20241210	10500	-57.81	20240326	4320	2.55	20241210	1.43	N	005160	1000	542 억	2776459	N	N	0	N	N
6	20241231	120209	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4430	50	2	1.14	162352775	36692	25.37	4335	4450	4325	5690	3070	4380	4425.03	5.12	13507	13549	4620	4500	4410	4290	4200	4455	4245	542	1310	1000	3240	5	1	54244482	2403	-47.13	0.60	12	0.07	-94.00	7367.00	10500	20240326	-57.81	4320	20241210	2.55	10500	-57.81	20240326	4320	2.55	20241210	10500	-57.81	20240326	4320	2.55	20241210	1.43	N	005160	1000	542 억	2776459	N	N	0	N	N
7	20241231	110208	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4430	50	2	1.14	162352775	36692	25.37	4335	4450	4325	5690	3070	4380	4425.03	5.12	13507	13549	4620	4500	4410	4290	4200	4455	4245	542	1310	1000	3240	5	1	54244482	2403	-47.13	0.60	12	0.07	-94.00	7367.00	10500	20240326	-57.81	4320	20241210	2.55	10500	-57.81	20240326	4320	2.55	20241210	10500	-57.81	20240326	4320	2.55	20241210	1.43	N	005160	1000	542 억	2776459	N	N	0	N	N
8	20241231	100210	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4430	50	2	1.14	162352775	36692	25.37	4335	4450	4325	5690	3070	4380	4425.03	5.12	13507	13549	4620	4500	4410	4290	4200	4455	4245	542	1310	1000	3240	5	1	54244482	2403	-47.13	0.60	12	0.07	-94.00	7367.00	10500	20240326	-57.81	4320	20241210	2.55	10500	-57.81	20240326	4320	2.55	20241210	10500	-57.81	20240326	4320	2.55	20241210	1.43	N	005160	1000	542 억	2776459	N	N	0	N	N
9	20241231	090210	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4430	50	2	1.14	162352775	36692	25.37	4335	4450	4325	5690	3070	4380	4425.03	5.12	13507	13549	4620	4500	4410	4290	4200	4455	4245	542	1310	1000	3240	5	1	54244482	2403	-47.13	0.60	12	0.07	-94.00	7367.00	10500	20240326	-57.81	4320	20241210	2.55	10500	-57.81	20240326	4320	2.55	20241210	10500	-57.81	20240326	4320	2.55	20241210	1.43	N	005160	1000	542 억	2776459	N	N	0	N	N
10	20241230	160207	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4430	50	2	1.14	161066785	36399	25.17	4335	4450	4325	5690	3070	4380	4425.03	5.09	0	13549	4620	4500	4410	4290	4200	4455	4245	542	1310	1000	3240	5	1	54244482	2403	-47.13	0.60	12	0.07	-94.00	7367.00	10500	20240326	-57.81	4320	20241210	2.55	10500	-57.81	20240326	4320	2.55	20241210	10500	-57.81	20240326	4320	2.55	20241210	1.43	N	005160	1000	542 억	2762952	N	N	0	N	N
11	20241230	150209	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4425	45	2	1.03	144039520	32556	22.51	4335	4450	4325	5690	3070	4380	4424.36	5.09	0	13900	4620	4500	4410	4290	4200	4455	4245	542	1310	1000	3240	5	1	54244482	2400	-47.07	0.60	12	0.06	-94.00	7367.00	10500	20240326	-57.86	4320	20241210	2.43	10500	-57.86	20240326	4320	2.43	20241210	10500	-57.86	20240326	4320	2.43	20241210	1.43	N	005160	1000	542 억	2762952	N	N	0	N	N
12	20241230	140209	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4435	55	2	1.26	131027575	29619	20.48	4335	4450	4325	5690	3070	4380	4423.77	5.09	0	13610	4620	4500	4410	4290	4200	4455	4245	542	1310	1000	3240	5	1	54244482	2406	-47.18	0.60	12	0.05	-94.00	7367.00	10500	20240326	-57.76	4320	20241210	2.66	10500	-57.76	20240326	4320	2.66	20241210	10500	-57.76	20240326	4320	2.66	20241210	1.43	N	005160	1000	542 억	2762952	N	N	0	N	N
13	20241230	130209	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4430	50	2	1.14	117984860	26674	18.44	4335	4450	4325	5690	3070	4380	4423.22	5.09	0	12455	4620	4500	4410	4290	4200	4455	4245	542	1310	1000	3240	5	1	54244482	2403	-47.13	0.60	12	0.05	-94.00	7367.00	10500	20240326	-57.81	4320	20241210	2.55	10500	-57.81	20240326	4320	2.55	20241210	10500	-57.81	20240326	4320	2.55	20241210	1.43	N	005160	1000	542 억	2762952	N	N	0	N	N
14	20241230	120209	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4430	50	2	1.14	108803525	24602	17.01	4335	4450	4325	5690	3070	4380	4422.55	5.09	0	12787	4620	4500	4410	4290	4200	4455	4245	542	1310	1000	3240	5	1	54244482	2403	-47.13	0.60	12	0.05	-94.00	7367.00	10500	20240326	-57.81	4320	20241210	2.55	10500	-57.81	20240326	4320	2.55	20241210	10500	-57.81	20240326	4320	2.55	20241210	1.43	N	005160	1000	542 억	2762952	N	N	0	N	N
15	20241230	110209	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4435	55	2	1.26	89929240	20327	14.06	4335	4450	4325	5690	3070	4380	4424.13	5.09	0	12377	4620	4500	4410	4290	4200	4455	4245	542	1310	1000	3240	5	1	54244482	2406	-47.18	0.60	12	0.04	-94.00	7367.00	10500	20240326	-57.76	4320	20241210	2.66	10500	-57.76	20240326	4320	2.66	20241210	10500	-57.76	20240326	4320	2.66	20241210	1.43	N	005160	1000	542 억	2762952	N	N	0	N	N
16	20241230	100209	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4415	35	2	0.80	34976580	7937	5.49	4335	4440	4325	5690	3070	4380	4406.78	5.09	0	2979	4620	4500	4410	4290	4200	4455	4245	542	1310	1000	3240	5	1	54244482	2395	-46.97	0.60	12	0.01	-94.00	7367.00	10500	20240326	-57.95	4320	20241210	2.20	10500	-57.95	20240326	4320	2.20	20241210	10500	-57.95	20240326	4320	2.20	20241210	1.43	N	005160	1000	542 억	2762952	N	N	0	N	N
17	20241230	090210	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4325	-55	5	-1.26	4621955	1067	0.74	4335	4335	4325	5690	3070	4380	4331.73	5.09	0	93	4620	4500	4410	4290	4200	4455	4245	542	1310	1000	3240	5	1	54244482	2346	-46.01	0.59	12	0.00	-94.00	7367.00	10500	20240326	-58.81	4320	20241210	0.12	10500	-58.81	20240326	4320	0.12	20241210	10500	-58.81	20240326	4320	0.12	20241210	1.43	N	005160	1000	542 억	2762952	N	N	0	N	N
18	20241227	160208	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	4380	-150	5	-3.31	632775990	144118	122.56	4490	4530	4320	5880	3175	4530	4390.68	5.16	0	-35070	4726	4627	4541	4442	4356	4585	4400	542	1350	1000	3350	5	1	54244482	2376	-46.60	0.59	12	0.27	-94.00	7367.00	10500	20240326	-58.29	4320	20241227	1.39	10500	-58.29	20240326	4320	1.39	20241227	10500	-58.29	20240326	4320	1.39	20241227	1.44	N	005160	1000	542 억	2798231	N	N	0	N	N
19	20241227	150208	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	4415	-115	5	-2.54	604992630	137790	117.18	4490	4530	4320	5880	3175	4530	4390.69	5.16	0	-34383	4726	4627	4541	4442	4356	4585	4400	542	1350	1000	3350	5	1	54244482	2395	-46.97	0.60	12	0.25	-94.00	7367.00	10500	20240326	-57.95	4320	20241227	2.20	10500	-57.95	20240326	4320	2.20	20241227	10500	-57.95	20240326	4320	2.20	20241227	1.44	N	005160	1000	542 억	2798231	N	N	0	N	N
20	20241227	140210	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	4365	-165	5	-3.64	585607255	133383	113.43	4490	4530	4320	5880	3175	4530	4390.42	5.16	0	-33766	4726	4627	4541	4442	4356	4585	4400	542	1350	1000	3350	5	1	54244482	2368	-46.44	0.59	12	0.25	-94.00	7367.00	10500	20240326	-58.43	4320	20241227	1.04	10500	-58.43	20240326	4320	1.04	20241227	10500	-58.43	20240326	4320	1.04	20241227	1.44	N	005160	1000	542 억	2798231	N	N	0	N	N
21	20241227	130209	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	4370	-160	5	-3.53	555215435	126448	107.53	4490	4530	4320	5880	3175	4530	4390.86	5.16	0	-30940	4726	4627	4541	4442	4356	4585	4400	542	1350	1000	3350	5	1	54244482	2370	-46.49	0.59	12	0.23	-94.00	7367.00	10500	20240326	-58.38	4320	20241227	1.16	10500	-58.38	20240326	4320	1.16	20241227	10500	-58.38	20240326	4320	1.16	20241227	1.44	N	005160	1000	542 억	2798231	N	N	0	N	N
22	20241227	120207	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	4330	-200	5	-4.42	509883925	116014	98.66	4490	4530	4320	5880	3175	4530	4395.02	5.16	0	-32537	4726	4627	4541	4442	4356	4585	4400	542	1350	1000	3350	5	1	54244482	2349	-46.06	0.59	12	0.21	-94.00	7367.00	10500	20240326	-58.76	4320	20241227	0.23	10500	-58.76	20240326	4320	0.23	20241227	10500	-58.76	20240326	4320	0.23	20241227	1.44	N	005160	1000	542 억	2798231	N	N	0	N	N
23	20241227	110208	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4350	-180	5	-3.97	356167330	80530	68.48	4490	4530	4350	5880	3175	4530	4422.79	5.16	0	-30547	4726	4627	4541	4442	4356	4585	4400	542	1350	1000	3350	5	1	54244482	2360	-46.28	0.59	12	0.15	-94.00	7367.00	10500	20240326	-58.57	4320	20241210	0.69	10500	-58.57	20240326	4320	0.69	20241210	10500	-58.57	20240326	4320	0.69	20241210	1.44	N	005160	1000	542 억	2798231	N	N	0	N	N
24	20241227	100208	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4460	-70	5	-1.55	159381715	35849	30.49	4490	4530	4410	5880	3175	4530	4445.92	5.16	0	-1078	4726	4627	4541	4442	4356	4585	4400	542	1350	1000	3350	5	1	54244482	2419	-47.45	0.61	12	0.07	-94.00	7367.00	10500	20240326	-57.52	4320	20241210	3.24	10500	-57.52	20240326	4320	3.24	20241210	10500	-57.52	20240326	4320	3.24	20241210	1.44	N	005160	1000	542 억	2798231	N	N	0	N	N
25	20241227	090210	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4530	0	3	0.00	3751800	832	0.71	4490	4530	4490	5880	3175	4530	4509.38	5.16	0	-278	4726	4627	4541	4442	4356	4585	4400	542	1350	1000	3350	5	1	54244482	2457	-48.19	0.61	12	0.00	-94.00	7367.00	10500	20240326	-56.86	4320	20241210	4.86	10500	-56.86	20240326	4320	4.86	20241210	10500	-56.86	20240326	4320	4.86	20241210	1.44	N	005160	1000	542 억	2798231	N	N	0	N	N
26	20241226	160208	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4530	-10	5	-0.22	527600660	117214	208.64	4545	4640	4455	5900	3180	4540	4501.17	5.13	0	12735	4726	4632	4586	4492	4446	4610	4470	542	1360	1000	3350	5	1	54244482	2457	-48.19	0.61	12	0.22	-94.00	7367.00	10500	20240326	-56.86	4320	20241210	4.86	10500	-56.86	20240326	4320	4.86	20241210	10500	-56.86	20240326	4320	4.86	20241210	1.45	N	005160	1000	542 억	2785378	N	N	0	N	N
27	20241226	150207	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4500	-40	5	-0.88	502552330	111669	198.77	4545	4640	4455	5900	3180	4540	4500.37	5.13	0	14587	4726	4632	4586	4492	4446	4610	4470	542	1360	1000	3350	5	1	54244482	2441	-47.87	0.61	12	0.21	-94.00	7367.00	10500	20240326	-57.14	4320	20241210	4.17	10500	-57.14	20240326	4320	4.17	20241210	10500	-57.14	20240326	4320	4.17	20241210	1.45	N	005160	1000	542 억	2785378	N	N	0	N	N
28	20241226	140207	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4485	-55	5	-1.21	453685045	100792	179.41	4545	4640	4455	5900	3180	4540	4501.20	5.13	0	9294	4726	4632	4586	4492	4446	4610	4470	542	1360	1000	3350	5	1	54244482	2433	-47.71	0.61	12	0.19	-94.00	7367.00	10500	20240326	-57.29	4320	20241210	3.82	10500	-57.29	20240326	4320	3.82	20241210	10500	-57.29	20240326	4320	3.82	20241210	1.45	N	005160	1000	542 억	2785378	N	N	0	N	N
29	20241226	130208	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4515	-25	5	-0.55	367380870	81605	145.26	4545	4640	4455	5900	3180	4540	4501.94	5.13	0	23999	4726	4632	4586	4492	4446	4610	4470	542	1360	1000	3350	5	1	54244482	2449	-48.03	0.61	12	0.15	-94.00	7367.00	10500	20240326	-57.00	4320	20241210	4.51	10500	-57.00	20240326	4320	4.51	20241210	10500	-57.00	20240326	4320	4.51	20241210	1.45	N	005160	1000	542 억	2785378	N	N	0	N	N
30	20241226	120208	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4520	-20	5	-0.44	333922135	74185	132.05	4545	4640	4455	5900	3180	4540	4501.21	5.13	0	25041	4726	4632	4586	4492	4446	4610	4470	542	1360	1000	3350	5	1	54244482	2452	-48.09	0.61	12	0.14	-94.00	7367.00	10500	20240326	-56.95	4320	20241210	4.63	10500	-56.95	20240326	4320	4.63	20241210	10500	-56.95	20240326	4320	4.63	20241210	1.45	N	005160	1000	542 억	2785378	N	N	0	N	N
31	20241226	110207	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4515	-25	5	-0.55	277481410	61660	109.76	4545	4640	4455	5900	3180	4540	4500.19	5.13	0	23395	4726	4632	4586	4492	4446	4610	4470	542	1360	1000	3350	5	1	54244482	2449	-48.03	0.61	12	0.11	-94.00	7367.00	10500	20240326	-57.00	4320	20241210	4.51	10500	-57.00	20240326	4320	4.51	20241210	10500	-57.00	20240326	4320	4.51	20241210	1.45	N	005160	1000	542 억	2785378	N	N	0	N	N
32	20241226	100207	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4500	-40	5	-0.88	226235670	50285	89.51	4545	4640	4455	5900	3180	4540	4499.07	5.13	0	18497	4726	4632	4586	4492	4446	4610	4470	542	1360	1000	3350	5	1	54244482	2441	-47.87	0.61	12	0.09	-94.00	7367.00	10500	20240326	-57.14	4320	20241210	4.17	10500	-57.14	20240326	4320	4.17	20241210	10500	-57.14	20240326	4320	4.17	20241210	1.45	N	005160	1000	542 억	2785378	N	N	0	N	N
33	20241226	090207	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4640	100	2	2.20	11044425	2405	4.28	4545	4640	4545	5900	3180	4540	4592.28	5.13	0	1109	4726	4632	4586	4492	4446	4610	4470	542	1360	1000	3350	5	1	54244482	2517	-49.36	0.63	12	0.00	-94.00	7367.00	10500	20240326	-55.81	4320	20241210	7.41	10500	-55.81	20240326	4320	7.41	20241210	10500	-55.81	20240326	4320	7.41	20241210	1.45	N	005160	1000	542 억	2785378	N	N	0	N	N
34	20241224	160208	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4540	-85	5	-1.84	253125095	55097	54.04	4670	4680	4540	6010	3240	4625	4594.56	5.14	0	-2371	4835	4730	4565	4460	4295	4782	4512	542	1385	1000	3420	5	1	54244482	2463	-48.30	0.62	12	0.10	-94.00	7367.00	10500	20240326	-56.76	4320	20241210	5.09	10500	-56.76	20240326	4320	5.09	20241210	10500	-56.76	20240326	4320	5.09	20241210	1.46	N	005160	1000	542 억	2786951	N	N	64	N	N
35	20241224	150207	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4575	-50	5	-1.08	206896585	44925	44.06	4670	4680	4550	6010	3240	4625	4605.38	5.14	0	-1990	4835	4730	4565	4460	4295	4782	4512	542	1385	1000	3420	5	1	54244482	2482	-48.67	0.62	12	0.08	-94.00	7367.00	10500	20240326	-56.43	4320	20241210	5.90	10500	-56.43	20240326	4320	5.90	20241210	10500	-56.43	20240326	4320	5.90	20241210	1.46	N	005160	1000	542 억	2786951	N	N	64	N	N
36	20241224	140206	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4615	-10	5	-0.22	186608205	40513	39.74	4670	4680	4550	6010	3240	4625	4606.13	5.14	0	-809	4835	4730	4565	4460	4295	4782	4512	542	1385	1000	3420	5	1	54244482	2503	-49.10	0.63	12	0.07	-94.00	7367.00	10500	20240326	-56.05	4320	20241210	6.83	10500	-56.05	20240326	4320	6.83	20241210	10500	-56.05	20240326	4320	6.83	20241210	1.46	N	005160	1000	542 억	2786951	N	N	64	N	N
37	20241224	130207	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4575	-50	5	-1.08	162514090	35246	34.57	4670	4680	4550	6010	3240	4625	4610.85	5.14	0	-1001	4835	4730	4565	4460	4295	4782	4512	542	1385	1000	3420	5	1	54244482	2482	-48.67	0.62	12	0.06	-94.00	7367.00	10500	20240326	-56.43	4320	20241210	5.90	10500	-56.43	20240326	4320	5.90	20241210	10500	-56.43	20240326	4320	5.90	20241210	1.46	N	005160	1000	542 억	2786951	N	N	64	N	N
38	20241224	120207	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4590	-35	5	-0.76	115216860	24894	24.42	4670	4680	4555	6010	3240	4625	4628.30	5.14	0	1223	4835	4730	4565	4460	4295	4782	4512	542	1385	1000	3420	5	1	54244482	2490	-48.83	0.62	12	0.05	-94.00	7367.00	10500	20240326	-56.29	4320	20241210	6.25	10500	-56.29	20240326	4320	6.25	20241210	10500	-56.29	20240326	4320	6.25	20241210	1.46	N	005160	1000	542 억	2786951	N	N	64	N	N
39	20241224	110208	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4585	-40	5	-0.86	104164920	22486	22.06	4670	4680	4555	6010	3240	4625	4632.43	5.14	0	76	4835	4730	4565	4460	4295	4782	4512	542	1385	1000	3420	5	1	54244482	2487	-48.78	0.62	12	0.04	-94.00	7367.00	10500	20240326	-56.33	4320	20241210	6.13	10500	-56.33	20240326	4320	6.13	20241210	10500	-56.33	20240326	4320	6.13	20241210	1.46	N	005160	1000	542 억	2786951	N	N	64	N	N
40	20241224	100207	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4625	0	3	0.00	79360455	17097	16.77	4670	4680	4595	6010	3240	4625	4641.78	5.14	0	521	4835	4730	4565	4460	4295	4782	4512	542	1385	1000	3420	5	1	54244482	2509	-49.20	0.63	12	0.03	-94.00	7367.00	10500	20240326	-55.95	4320	20241210	7.06	10500	-55.95	20240326	4320	7.06	20241210	10500	-55.95	20240326	4320	7.06	20241210	1.46	N	005160	1000	542 억	2786951	N	N	64	N	N
41	20241224	090208	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4680	55	2	1.19	1569160	336	0.33	4670	4680	4670	6010	3240	4625	4670.12	5.14	0	-220	4835	4730	4565	4460	4295	4782	4512	542	1385	1000	3420	5	1	54244482	2539	-49.79	0.64	12	0.00	-94.00	7367.00	10500	20240326	-55.43	4320	20241210	8.33	10500	-55.43	20240326	4320	8.33	20241210	10500	-55.43	20240326	4320	8.33	20241210	1.46	N	005160	1000	542 억	2786951	N	N	64	N	N
42	20241223	160206	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4625	125	2	2.78	463123800	101953	100.45	4575	4670	4400	5850	3150	4500	4542.50	5.06	0	43532	4736	4617	4546	4427	4356	4582	4392	542	1350	1000	3330	5	1	54244482	2509	-49.20	0.63	12	0.19	-94.00	7367.00	10500	20240326	-55.95	4320	20241210	7.06	10500	-55.95	20240326	4320	7.06	20241210	10500	-55.95	20240326	4320	7.06	20241210	1.48	N	005160	1000	542 억	2743821	N	N	64	N	N
43	20241223	150207	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4660	160	2	3.56	438148085	96569	95.15	4575	4670	4400	5850	3150	4500	4537.15	5.06	0	40980	4736	4617	4546	4427	4356	4582	4392	542	1350	1000	3330	5	1	54244482	2528	-49.57	0.63	12	0.18	-94.00	7367.00	10500	20240326	-55.62	4320	20241210	7.87	10500	-55.62	20240326	4320	7.87	20241210	10500	-55.62	20240326	4320	7.87	20241210	1.48	N	005160	1000	542 억	2743821	N	N	0	N	N
44	20241223	140206	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4630	130	2	2.89	391499925	86548	85.27	4575	4655	4400	5850	3150	4500	4523.50	5.06	0	37738	4736	4617	4546	4427	4356	4582	4392	542	1350	1000	3330	5	1	54244482	2512	-49.26	0.63	12	0.16	-94.00	7367.00	10500	20240326	-55.90	4320	20241210	7.18	10500	-55.90	20240326	4320	7.18	20241210	10500	-55.90	20240326	4320	7.18	20241210	1.48	N	005160	1000	542 억	2743821	N	N	0	N	N
45	20241223	130207	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4645	145	2	3.22	370816770	82090	80.88	4575	4655	4400	5850	3150	4500	4517.20	5.06	0	34689	4736	4617	4546	4427	4356	4582	4392	542	1350	1000	3330	5	1	54244482	2520	-49.41	0.63	12	0.15	-94.00	7367.00	10500	20240326	-55.76	4320	20241210	7.52	10500	-55.76	20240326	4320	7.52	20241210	10500	-55.76	20240326	4320	7.52	20241210	1.48	N	005160	1000	542 억	2743821	N	N	0	N	N
46	20241223	120207	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4655	155	2	3.44	363936740	80606	79.42	4575	4655	4400	5850	3150	4500	4515.01	5.06	0	34338	4736	4617	4546	4427	4356	4582	4392	542	1350	1000	3330	5	1	54244482	2525	-49.52	0.63	12	0.15	-94.00	7367.00	10500	20240326	-55.67	4320	20241210	7.75	10500	-55.67	20240326	4320	7.75	20241210	10500	-55.67	20240326	4320	7.75	20241210	1.48	N	005160	1000	542 억	2743821	N	N	0	N	N
47	20241223	110207	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4630	130	2	2.89	343324965	76171	75.05	4575	4640	4400	5850	3150	4500	4507.29	5.06	0	31742	4736	4617	4546	4427	4356	4582	4392	542	1350	1000	3330	5	1	54244482	2512	-49.26	0.63	12	0.14	-94.00	7367.00	10500	20240326	-55.90	4320	20241210	7.18	10500	-55.90	20240326	4320	7.18	20241210	10500	-55.90	20240326	4320	7.18	20241210	1.48	N	005160	1000	542 억	2743821	N	N	0	N	N
48	20241223	100206	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4530	30	2	0.67	289702570	64492	63.54	4575	4575	4400	5850	3150	4500	4492.07	5.06	0	24160	4736	4617	4546	4427	4356	4582	4392	542	1350	1000	3330	5	1	54244482	2457	-48.19	0.61	12	0.12	-94.00	7367.00	10500	20240326	-56.86	4320	20241210	4.86	10500	-56.86	20240326	4320	4.86	20241210	10500	-56.86	20240326	4320	4.86	20241210	1.48	N	005160	1000	542 억	2743821	N	N	0	N	N
49	20241223	090207	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4520	20	2	0.44	17196185	3776	3.72	4575	4575	4520	5850	3150	4500	4554.07	5.06	0	1804	4736	4617	4546	4427	4356	4582	4392	542	1350	1000	3330	5	1	54244482	2452	-48.09	0.61	12	0.01	-94.00	7367.00	10500	20240326	-56.95	4320	20241210	4.63	10500	-56.95	20240326	4320	4.63	20241210	10500	-56.95	20240326	4320	4.63	20241210	1.48	N	005160	1000	542 억	2743821	N	N	0	N	N
50	20241220	160205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4500	-145	5	-3.12	450011515	99212	105.30	4665	4665	4475	6030	3255	4645	4535.88	5.10	0	-22538	4835	4740	4675	4580	4515	4707	4547	542	1385	1000	3430	5	1	54244482	2441	-47.87	0.61	12	0.18	-94.00	7367.00	10500	20240326	-57.14	4320	20241210	4.17	10500	-57.14	20240326	4320	4.17	20241210	10500	-57.14	20240326	4320	4.17	20241210	1.49	N	005160	1000	542 억	2766359	N	N	39	N	N
51	20241220	150205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4490	-155	5	-3.34	423129380	93218	98.94	4665	4665	4490	6030	3255	4645	4539.14	5.10	0	-25537	4835	4740	4675	4580	4515	4707	4547	542	1385	1000	3430	5	1	54244482	2436	-47.77	0.61	12	0.17	-94.00	7367.00	10500	20240326	-57.24	4320	20241210	3.94	10500	-57.24	20240326	4320	3.94	20241210	10500	-57.24	20240326	4320	3.94	20241210	1.49	N	005160	1000	542 억	2766359	N	N	39	N	N
52	20241220	140206	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4510	-135	5	-2.91	353467775	77724	82.49	4665	4665	4495	6030	3255	4645	4547.73	5.10	0	-25595	4835	4740	4675	4580	4515	4707	4547	542	1385	1000	3430	5	1	54244482	2446	-47.98	0.61	12	0.14	-94.00	7367.00	10500	20240326	-57.05	4320	20241210	4.40	10500	-57.05	20240326	4320	4.40	20241210	10500	-57.05	20240326	4320	4.40	20241210	1.49	N	005160	1000	542 억	2766359	N	N	39	N	N
53	20241220	130206	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4530	-115	5	-2.48	276118110	60559	64.27	4665	4665	4510	6030	3255	4645	4559.49	5.10	0	-21789	4835	4740	4675	4580	4515	4707	4547	542	1385	1000	3430	5	1	54244482	2457	-48.19	0.61	12	0.11	-94.00	7367.00	10500	20240326	-56.86	4320	20241210	4.86	10500	-56.86	20240326	4320	4.86	20241210	10500	-56.86	20240326	4320	4.86	20241210	1.49	N	005160	1000	542 억	2766359	N	N	39	N	N
54	20241220	120205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4525	-120	5	-2.58	236005640	51691	54.86	4665	4665	4525	6030	3255	4645	4565.70	5.10	0	-17816	4835	4740	4675	4580	4515	4707	4547	542	1385	1000	3430	5	1	54244482	2455	-48.14	0.61	12	0.10	-94.00	7367.00	10500	20240326	-56.90	4320	20241210	4.75	10500	-56.90	20240326	4320	4.75	20241210	10500	-56.90	20240326	4320	4.75	20241210	1.49	N	005160	1000	542 억	2766359	N	N	39	N	N
55	20241220	110205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4545	-100	5	-2.15	172076035	37612	39.92	4665	4665	4540	6030	3255	4645	4575.03	5.10	0	-8094	4835	4740	4675	4580	4515	4707	4547	542	1385	1000	3430	5	1	54244482	2465	-48.35	0.62	12	0.07	-94.00	7367.00	10500	20240326	-56.71	4320	20241210	5.21	10500	-56.71	20240326	4320	5.21	20241210	10500	-56.71	20240326	4320	5.21	20241210	1.49	N	005160	1000	542 억	2766359	N	N	39	N	N
56	20241220	100205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4595	-50	5	-1.08	120932100	26397	28.02	4665	4665	4550	6030	3255	4645	4581.28	5.10	0	-4444	4835	4740	4675	4580	4515	4707	4547	542	1385	1000	3430	5	1	54244482	2493	-48.88	0.62	12	0.05	-94.00	7367.00	10500	20240326	-56.24	4320	20241210	6.37	10500	-56.24	20240326	4320	6.37	20241210	10500	-56.24	20240326	4320	6.37	20241210	1.49	N	005160	1000	542 억	2766359	N	N	39	N	N
57	20241220	090206	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4645	0	3	0.00	4005400	860	0.91	4665	4665	4645	6030	3255	4645	4657.44	5.10	0	-588	4835	4740	4675	4580	4515	4707	4547	542	1385	1000	3430	5	1	54244482	2520	-49.41	0.63	12	0.00	-94.00	7367.00	10500	20240326	-55.76	4320	20241210	7.52	10500	-55.76	20240326	4320	7.52	20241210	10500	-55.76	20240326	4320	7.52	20241210	1.49	N	005160	1000	542 억	2766359	N	N	39	N	N
58	20241219	160206	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4645	-185	5	-3.83	427218015	91572	153.10	4665	4770	4610	6270	3385	4830	4665.38	5.12	0	-11606	4923	4876	4788	4741	4653	4900	4765	542	1440	1000	3570	5	1	54244482	2520	-49.41	0.63	12	0.17	-94.00	7367.00	10500	20240326	-55.76	4320	20241210	7.52	10500	-55.76	20240326	4320	7.52	20241210	10500	-55.76	20240326	4320	7.52	20241210	1.50	N	005160	1000	542 억	2777917	N	N	39	N	N
59	20241219	150205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4650	-180	5	-3.73	383869580	82238	137.50	4665	4770	4610	6270	3385	4830	4667.79	5.12	0	-6050	4923	4876	4788	4741	4653	4900	4765	542	1440	1000	3570	5	1	54244482	2522	-49.47	0.63	12	0.15	-94.00	7367.00	10500	20240326	-55.71	4320	20241210	7.64	10500	-55.71	20240326	4320	7.64	20241210	10500	-55.71	20240326	4320	7.64	20241210	1.50	N	005160	1000	542 억	2777917	N	N	76	N	N
60	20241219	140205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4695	-135	5	-2.80	294510100	63046	105.41	4665	4770	4610	6270	3385	4830	4671.35	5.12	0	-5216	4923	4876	4788	4741	4653	4900	4765	542	1440	1000	3570	5	1	54244482	2547	-49.95	0.64	12	0.12	-94.00	7367.00	10500	20240326	-55.29	4320	20241210	8.68	10500	-55.29	20240326	4320	8.68	20241210	10500	-55.29	20240326	4320	8.68	20241210	1.50	N	005160	1000	542 억	2777917	N	N	76	N	N
61	20241219	130205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4700	-130	5	-2.69	284618825	60939	101.89	4665	4770	4610	6270	3385	4830	4670.55	5.12	0	-4120	4923	4876	4788	4741	4653	4900	4765	542	1440	1000	3570	5	1	54244482	2549	-50.00	0.64	12	0.11	-94.00	7367.00	10500	20240326	-55.24	4320	20241210	8.80	10500	-55.24	20240326	4320	8.80	20241210	10500	-55.24	20240326	4320	8.80	20241210	1.50	N	005160	1000	542 억	2777917	N	N	76	N	N
62	20241219	120205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4700	-130	5	-2.69	264377780	56628	94.68	4665	4770	4610	6270	3385	4830	4668.68	5.12	0	-3596	4923	4876	4788	4741	4653	4900	4765	542	1440	1000	3570	5	1	54244482	2549	-50.00	0.64	12	0.10	-94.00	7367.00	10500	20240326	-55.24	4320	20241210	8.80	10500	-55.24	20240326	4320	8.80	20241210	10500	-55.24	20240326	4320	8.80	20241210	1.50	N	005160	1000	542 억	2777917	N	N	76	N	N
63	20241219	110206	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4660	-170	5	-3.52	233401430	49993	83.58	4665	4770	4610	6270	3385	4830	4668.68	5.12	0	-2529	4923	4876	4788	4741	4653	4900	4765	542	1440	1000	3570	5	1	54244482	2528	-49.57	0.63	12	0.09	-94.00	7367.00	10500	20240326	-55.62	4320	20241210	7.87	10500	-55.62	20240326	4320	7.87	20241210	10500	-55.62	20240326	4320	7.87	20241210	1.50	N	005160	1000	542 억	2777917	N	N	76	N	N
64	20241219	100205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4690	-140	5	-2.90	158643730	33993	56.83	4665	4770	4610	6270	3385	4830	4666.95	5.12	0	9799	4923	4876	4788	4741	4653	4900	4765	542	1440	1000	3570	5	1	54244482	2544	-49.89	0.64	12	0.06	-94.00	7367.00	10500	20240326	-55.33	4320	20241210	8.56	10500	-55.33	20240326	4320	8.56	20241210	10500	-55.33	20240326	4320	8.56	20241210	1.50	N	005160	1000	542 억	2777917	N	N	76	N	N
65	20241219	090205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4650	-180	5	-3.73	27837860	5973	9.99	4665	4770	4610	6270	3385	4830	4660.62	5.12	0	10	4923	4876	4788	4741	4653	4900	4765	542	1440	1000	3570	5	1	54244482	2522	-49.47	0.63	12	0.01	-94.00	7367.00	10500	20240326	-55.71	4320	20241210	7.64	10500	-55.71	20240326	4320	7.64	20241210	10500	-55.71	20240326	4320	7.64	20241210	1.50	N	005160	1000	542 억	2777917	N	N	76	N	N
66	20241218	160204	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4830	70	2	1.47	284325405	59459	48.53	4720	4835	4700	6180	3335	4760	4780.49	5.09	0	16662	5080	4920	4790	4630	4500	4855	4565	542	1420	1000	3520	5	1	54244482	2620	-51.38	0.66	12	0.11	-94.00	7367.00	10500	20240326	-54.00	4320	20241210	11.81	10500	-54.00	20240326	4320	11.81	20241210	10500	-54.00	20240326	4320	11.81	20241210	1.52	N	005160	1000	542 억	2761539	N	N	76	N	N
67	20241218	150205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4835	75	2	1.58	251434480	52643	42.97	4720	4835	4700	6180	3335	4760	4776.22	5.09	0	14667	5080	4920	4790	4630	4500	4855	4565	542	1420	1000	3520	5	1	54244482	2623	-51.44	0.66	12	0.10	-94.00	7367.00	10500	20240326	-53.95	4320	20241210	11.92	10500	-53.95	20240326	4320	11.92	20241210	10500	-53.95	20240326	4320	11.92	20241210	1.52	N	005160	1000	542 억	2761539	N	N	111	N	N
68	20241218	140205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4810	50	2	1.05	192556530	40427	33.00	4720	4810	4700	6180	3335	4760	4763.07	5.09	0	7586	5080	4920	4790	4630	4500	4855	4565	542	1420	1000	3520	5	1	54244482	2609	-51.17	0.65	12	0.07	-94.00	7367.00	10500	20240326	-54.19	4320	20241210	11.34	10500	-54.19	20240326	4320	11.34	20241210	10500	-54.19	20240326	4320	11.34	20241210	1.52	N	005160	1000	542 억	2761539	N	N	111	N	N
69	20241218	130205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4755	-5	5	-0.11	136286120	28666	23.40	4720	4800	4700	6180	3335	4760	4754.28	5.09	0	-69	5080	4920	4790	4630	4500	4855	4565	542	1420	1000	3520	5	1	54244482	2579	-50.59	0.65	12	0.05	-94.00	7367.00	10500	20240326	-54.71	4320	20241210	10.07	10500	-54.71	20240326	4320	10.07	20241210	10500	-54.71	20240326	4320	10.07	20241210	1.52	N	005160	1000	542 억	2761539	N	N	111	N	N
70	20241218	120205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4750	-10	5	-0.21	110903670	23321	19.04	4720	4800	4700	6180	3335	4760	4755.53	5.09	0	-1198	5080	4920	4790	4630	4500	4855	4565	542	1420	1000	3520	5	1	54244482	2577	-50.53	0.64	12	0.04	-94.00	7367.00	10500	20240326	-54.76	4320	20241210	9.95	10500	-54.76	20240326	4320	9.95	20241210	10500	-54.76	20240326	4320	9.95	20241210	1.52	N	005160	1000	542 억	2761539	N	N	111	N	N
71	20241218	110205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4775	15	2	0.32	86963715	18285	14.93	4720	4800	4700	6180	3335	4760	4756.01	5.09	0	540	5080	4920	4790	4630	4500	4855	4565	542	1420	1000	3520	5	1	54244482	2590	-50.80	0.65	12	0.03	-94.00	7367.00	10500	20240326	-54.52	4320	20241210	10.53	10500	-54.52	20240326	4320	10.53	20241210	10500	-54.52	20240326	4320	10.53	20241210	1.52	N	005160	1000	542 억	2761539	N	N	111	N	N
72	20241218	100206	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4750	-10	5	-0.21	56418325	11873	9.69	4720	4800	4700	6180	3335	4760	4751.82	5.09	0	-237	5080	4920	4790	4630	4500	4855	4565	542	1420	1000	3520	5	1	54244482	2577	-50.53	0.64	12	0.02	-94.00	7367.00	10500	20240326	-54.76	4320	20241210	9.95	10500	-54.76	20240326	4320	9.95	20241210	10500	-54.76	20240326	4320	9.95	20241210	1.52	N	005160	1000	542 억	2761539	N	N	111	N	N
73	20241218	090206	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4725	-35	5	-0.74	1553425	329	0.27	4720	4730	4720	6180	3335	4760	4721.66	5.09	0	14	5080	4920	4790	4630	4500	4855	4565	542	1420	1000	3520	5	1	54244482	2563	-50.27	0.64	12	0.00	-94.00	7367.00	10500	20240326	-55.00	4320	20241210	9.38	10500	-55.00	20240326	4320	9.38	20241210	10500	-55.00	20240326	4320	9.38	20241210	1.52	N	005160	1000	542 억	2761539	N	N	111	N	N
74	20241217	160204	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4760	-140	5	-2.86	577831370	121753	99.36	4950	4950	4660	6370	3430	4900	4745.86	5.17	0	-41414	5056	4977	4886	4807	4716	5017	4847	542	1470	1000	3620	5	1	54244482	2582	-50.64	0.65	12	0.22	-94.00	7367.00	10500	20240326	-54.67	4320	20241210	10.19	10500	-54.67	20240326	4320	10.19	20241210	10500	-54.67	20240326	4320	10.19	20241210	1.52	N	005160	1000	542 억	2802953	N	N	111	N	N
75	20241217	150204	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4715	-185	5	-3.78	532818160	112240	91.60	4950	4950	4660	6370	3430	4900	4747.06	5.17	0	-36817	5056	4977	4886	4807	4716	5017	4847	542	1470	1000	3620	5	1	54244482	2558	-50.16	0.64	12	0.21	-94.00	7367.00	10500	20240326	-55.10	4320	20241210	9.14	10500	-55.10	20240326	4320	9.14	20241210	10500	-55.10	20240326	4320	9.14	20241210	1.52	N	005160	1000	542 억	2802953	N	N	0	N	N
76	20241217	140206	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4760	-140	5	-2.86	478307540	100665	82.15	4950	4950	4660	6370	3430	4900	4751.40	5.17	0	-38983	5056	4977	4886	4807	4716	5017	4847	542	1470	1000	3620	5	1	54244482	2582	-50.64	0.65	12	0.19	-94.00	7367.00	10500	20240326	-54.67	4320	20241210	10.19	10500	-54.67	20240326	4320	10.19	20241210	10500	-54.67	20240326	4320	10.19	20241210	1.52	N	005160	1000	542 억	2802953	N	N	0	N	N
77	20241217	130200	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4705	-195	5	-3.98	446414040	93906	76.64	4950	4950	4660	6370	3430	4900	4753.76	5.17	0	-37456	5056	4977	4886	4807	4716	5017	4847	542	1470	1000	3620	5	1	54244482	2552	-50.05	0.64	12	0.17	-94.00	7367.00	10500	20240326	-55.19	4320	20241210	8.91	10500	-55.19	20240326	4320	8.91	20241210	10500	-55.19	20240326	4320	8.91	20241210	1.52	N	005160	1000	542 억	2802953	N	N	0	N	N
78	20241217	120205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4730	-170	5	-3.47	417283750	87692	71.56	4950	4950	4660	6370	3430	4900	4758.43	5.17	0	-34121	5056	4977	4886	4807	4716	5017	4847	542	1470	1000	3620	5	1	54244482	2566	-50.32	0.64	12	0.16	-94.00	7367.00	10500	20240326	-54.95	4320	20241210	9.49	10500	-54.95	20240326	4320	9.49	20241210	10500	-54.95	20240326	4320	9.49	20241210	1.52	N	005160	1000	542 억	2802953	N	N	0	N	N
79	20241217	110204	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4730	-170	5	-3.47	314214710	65820	53.71	4950	4950	4720	6370	3430	4900	4773.75	5.17	0	-16643	5056	4977	4886	4807	4716	5017	4847	542	1470	1000	3620	5	1	54244482	2566	-50.32	0.64	12	0.12	-94.00	7367.00	10500	20240326	-54.95	4320	20241210	9.49	10500	-54.95	20240326	4320	9.49	20241210	10500	-54.95	20240326	4320	9.49	20241210	1.52	N	005160	1000	542 억	2802953	N	N	0	N	N
80	20241217	100205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4770	-130	5	-2.65	232322660	48539	39.61	4950	4950	4730	6370	3430	4900	4786.19	5.17	0	-19450	5056	4977	4886	4807	4716	5017	4847	542	1470	1000	3620	5	1	54244482	2587	-50.74	0.65	12	0.09	-94.00	7367.00	10500	20240326	-54.57	4320	20241210	10.42	10500	-54.57	20240326	4320	10.42	20241210	10500	-54.57	20240326	4320	10.42	20241210	1.52	N	005160	1000	542 억	2802953	N	N	0	N	N
81	20241217	090204	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4890	-10	5	-0.20	17736885	3611	2.95	4950	4950	4890	6370	3430	4900	4912.07	5.17	0	-3002	5056	4977	4886	4807	4716	5017	4847	542	1470	1000	3620	5	1	54244482	2653	-52.02	0.66	12	0.01	-94.00	7367.00	10500	20240326	-53.43	4320	20241210	13.19	10500	-53.43	20240326	4320	13.19	20241210	10500	-53.43	20240326	4320	13.19	20241210	1.52	N	005160	1000	542 억	2802953	N	N	0	N	N
82	20241216	160204	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4900	125	2	2.62	599839260	122510	93.27	4890	4965	4795	6200	3345	4775	4896.25	5.13	0	18614	4898	4836	4753	4691	4608	4795	4650	542	1425	1000	3530	5	1	54244482	2658	-52.13	0.67	12	0.23	-94.00	7367.00	10500	20240326	-53.33	4320	20241210	13.43	10500	-53.33	20240326	4320	13.43	20241210	10500	-53.33	20240326	4320	13.43	20241210	1.51	N	005160	1000	542 억	2781181	N	N	129	N	N
83	20241216	150204	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4900	125	2	2.62	568286435	116084	88.37	4890	4965	4795	6200	3345	4775	4895.48	5.13	0	15646	4898	4836	4753	4691	4608	4795	4650	542	1425	1000	3530	5	1	54244482	2658	-52.13	0.67	12	0.21	-94.00	7367.00	10500	20240326	-53.33	4320	20241210	13.43	10500	-53.33	20240326	4320	13.43	20241210	10500	-53.33	20240326	4320	13.43	20241210	1.51	N	005160	1000	542 억	2781181	N	N	129	N	N
84	20241216	140203	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4920	145	2	3.04	490396545	100243	76.31	4890	4965	4795	6200	3345	4775	4892.08	5.13	0	22392	4898	4836	4753	4691	4608	4795	4650	542	1425	1000	3530	5	1	54244482	2669	-52.34	0.67	12	0.18	-94.00	7367.00	10500	20240326	-53.14	4320	20241210	13.89	10500	-53.14	20240326	4320	13.89	20241210	10500	-53.14	20240326	4320	13.89	20241210	1.51	N	005160	1000	542 억	2781181	N	N	129	N	N
85	20241216	130204	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4930	155	2	3.25	454919485	93034	70.83	4890	4965	4795	6200	3345	4775	4889.82	5.13	0	22612	4898	4836	4753	4691	4608	4795	4650	542	1425	1000	3530	5	1	54244482	2674	-52.45	0.67	12	0.17	-94.00	7367.00	10500	20240326	-53.05	4320	20241210	14.12	10500	-53.05	20240326	4320	14.12	20241210	10500	-53.05	20240326	4320	14.12	20241210	1.51	N	005160	1000	542 억	2781181	N	N	129	N	N
86	20241216	120205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4920	145	2	3.04	388322615	79558	60.57	4890	4925	4795	6200	3345	4775	4881.00	5.13	0	14857	4898	4836	4753	4691	4608	4795	4650	542	1425	1000	3530	5	1	54244482	2669	-52.34	0.67	12	0.15	-94.00	7367.00	10500	20240326	-53.14	4320	20241210	13.89	10500	-53.14	20240326	4320	13.89	20241210	10500	-53.14	20240326	4320	13.89	20241210	1.51	N	005160	1000	542 억	2781181	N	N	129	N	N
87	20241216	110204	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4850	75	2	1.57	336753465	69034	52.55	4890	4920	4795	6200	3345	4775	4878.08	5.13	0	6586	4898	4836	4753	4691	4608	4795	4650	542	1425	1000	3530	5	1	54244482	2631	-51.60	0.66	12	0.13	-94.00	7367.00	10500	20240326	-53.81	4320	20241210	12.27	10500	-53.81	20240326	4320	12.27	20241210	10500	-53.81	20240326	4320	12.27	20241210	1.51	N	005160	1000	542 억	2781181	N	N	129	N	N
88	20241216	100204	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4875	100	2	2.09	177289490	36263	27.61	4890	4920	4795	6200	3345	4775	4888.99	5.13	0	-70	4898	4836	4753	4691	4608	4795	4650	542	1425	1000	3530	5	1	54244482	2644	-51.86	0.66	12	0.07	-94.00	7367.00	10500	20240326	-53.57	4320	20241210	12.85	10500	-53.57	20240326	4320	12.85	20241210	10500	-53.57	20240326	4320	12.85	20241210	1.51	N	005160	1000	542 억	2781181	N	N	129	N	N
89	20241216	090205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4880	105	2	2.20	3966320	812	0.62	4890	4900	4850	6200	3345	4775	4884.63	5.13	0	-62	4898	4836	4753	4691	4608	4795	4650	542	1425	1000	3530	5	1	54244482	2647	-51.91	0.66	12	0.00	-94.00	7367.00	10500	20240326	-53.52	4320	20241210	12.96	10500	-53.52	20240326	4320	12.96	20241210	10500	-53.52	20240326	4320	12.96	20241210	1.51	N	005160	1000	542 억	2781181	N	N	129	N	N
90	20241213	160158	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4775	-50	5	-1.04	619062320	130709	130.54	4815	4815	4670	6270	3380	4825	4736.03	5.15	0	-18311	4965	4895	4755	4685	4545	4930	4720	542	1445	1000	3570	5	1	54244482	2590	-50.80	0.65	12	0.24	-94.00	7367.00	10500	20240326	-54.52	4320	20241210	10.53	10500	-54.52	20240326	4320	10.53	20241210	10500	-54.52	20240326	4320	10.53	20241210	1.54	N	005160	1000	542 억	2795164	N	N	129	N	N
91	20241213	150204	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4735	-90	5	-1.87	563170365	118974	118.82	4815	4815	4670	6270	3380	4825	4733.55	5.15	0	-17548	4965	4895	4755	4685	4545	4930	4720	542	1445	1000	3570	5	1	54244482	2568	-50.37	0.64	12	0.22	-94.00	7367.00	10500	20240326	-54.90	4320	20241210	9.61	10500	-54.90	20240326	4320	9.61	20241210	10500	-54.90	20240326	4320	9.61	20241210	1.54	N	005160	1000	542 억	2795164	N	N	651	N	N
92	20241213	140205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4745	-80	5	-1.66	449530520	95060	94.94	4815	4815	4670	6270	3380	4825	4728.91	5.15	0	-20961	4965	4895	4755	4685	4545	4930	4720	542	1445	1000	3570	5	1	54244482	2574	-50.48	0.64	12	0.18	-94.00	7367.00	10500	20240326	-54.81	4320	20241210	9.84	10500	-54.81	20240326	4320	9.84	20241210	10500	-54.81	20240326	4320	9.84	20241210	1.54	N	005160	1000	542 억	2795164	N	N	651	N	N
93	20241213	130204	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4730	-95	5	-1.97	375660560	79520	79.42	4815	4815	4670	6270	3380	4825	4724.10	5.15	0	-23281	4965	4895	4755	4685	4545	4930	4720	542	1445	1000	3570	5	1	54244482	2566	-50.32	0.64	12	0.15	-94.00	7367.00	10500	20240326	-54.95	4320	20241210	9.49	10500	-54.95	20240326	4320	9.49	20241210	10500	-54.95	20240326	4320	9.49	20241210	1.54	N	005160	1000	542 억	2795164	N	N	651	N	N
94	20241213	120205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4725	-100	5	-2.07	328208555	69483	69.39	4815	4815	4670	6270	3380	4825	4723.57	5.15	0	-24494	4965	4895	4755	4685	4545	4930	4720	542	1445	1000	3570	5	1	54244482	2563	-50.27	0.64	12	0.13	-94.00	7367.00	10500	20240326	-55.00	4320	20241210	9.38	10500	-55.00	20240326	4320	9.38	20241210	10500	-55.00	20240326	4320	9.38	20241210	1.54	N	005160	1000	542 억	2795164	N	N	651	N	N
95	20241213	110204	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4690	-135	5	-2.80	253523830	53593	53.52	4815	4815	4685	6270	3380	4825	4730.53	5.15	0	-24616	4965	4895	4755	4685	4545	4930	4720	542	1445	1000	3570	5	1	54244482	2544	-49.89	0.64	12	0.10	-94.00	7367.00	10500	20240326	-55.33	4320	20241210	8.56	10500	-55.33	20240326	4320	8.56	20241210	10500	-55.33	20240326	4320	8.56	20241210	1.54	N	005160	1000	542 억	2795164	N	N	651	N	N
96	20241213	100204	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4760	-65	5	-1.35	130289100	27452	27.42	4815	4815	4710	6270	3380	4825	4746.06	5.15	0	-5924	4965	4895	4755	4685	4545	4930	4720	542	1445	1000	3570	5	1	54244482	2582	-50.64	0.65	12	0.05	-94.00	7367.00	10500	20240326	-54.67	4320	20241210	10.19	10500	-54.67	20240326	4320	10.19	20241210	10500	-54.67	20240326	4320	10.19	20241210	1.54	N	005160	1000	542 억	2795164	N	N	651	N	N
97	20241213	090204	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4815	-10	5	-0.21	10464380	2175	2.17	4815	4815	4800	6270	3380	4825	4811.18	5.15	0	-1665	4965	4895	4755	4685	4545	4930	4720	542	1445	1000	3570	5	1	54244482	2612	-51.22	0.65	12	0.00	-94.00	7367.00	10500	20240326	-54.14	4320	20241210	11.46	10500	-54.14	20240326	4320	11.46	20241210	10500	-54.14	20240326	4320	11.46	20241210	1.54	N	005160	1000	542 억	2795164	N	N	651	N	N
98	20241212	160204	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4825	130	2	2.77	463895815	98613	74.71	4745	4825	4615	6100	3290	4695	4704.21	5.21	0	-33880	4855	4775	4670	4590	4485	4815	4630	542	1405	1000	3470	5	1	54244482	2617	-51.33	0.65	12	0.18	-94.00	7367.00	10500	20240326	-54.05	4320	20241210	11.69	10500	-54.05	20240326	4320	11.69	20241210	10500	-54.05	20240326	4320	11.69	20241210	1.63	N	005160	1000	542 억	2823905	N	N	651	N	N
99	20241212	150203	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4730	35	2	0.75	385822950	82305	62.36	4745	4785	4615	6100	3290	4695	4687.72	5.21	0	-37151	4855	4775	4670	4590	4485	4815	4630	542	1405	1000	3470	5	1	54244482	2566	-50.32	0.64	12	0.15	-94.00	7367.00	10500	20240326	-54.95	4320	20241210	9.49	10500	-54.95	20240326	4320	9.49	20241210	10500	-54.95	20240326	4320	9.49	20241210	1.63	N	005160	1000	542 억	2823905	N	N	71	N	N
100	20241212	140204	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4665	-30	5	-0.64	320931665	68452	51.86	4745	4785	4615	6100	3290	4695	4688.42	5.21	0	-33605	4855	4775	4670	4590	4485	4815	4630	542	1405	1000	3470	5	1	54244482	2531	-49.63	0.63	12	0.13	-94.00	7367.00	10500	20240326	-55.57	4320	20241210	7.99	10500	-55.57	20240326	4320	7.99	20241210	10500	-55.57	20240326	4320	7.99	20241210	1.63	N	005160	1000	542 억	2823905	N	N	71	N	N
101	20241212	130203	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4645	-50	5	-1.06	274347315	58434	44.27	4745	4785	4615	6100	3290	4695	4694.99	5.21	0	-30428	4855	4775	4670	4590	4485	4815	4630	542	1405	1000	3470	5	1	54244482	2520	-49.41	0.63	12	0.11	-94.00	7367.00	10500	20240326	-55.76	4320	20241210	7.52	10500	-55.76	20240326	4320	7.52	20241210	10500	-55.76	20240326	4320	7.52	20241210	1.63	N	005160	1000	542 억	2823905	N	N	71	N	N
102	20241212	120202	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4655	-40	5	-0.85	232466620	49404	37.43	4745	4785	4650	6100	3290	4695	4705.42	5.21	0	-25755	4855	4775	4670	4590	4485	4815	4630	542	1405	1000	3470	5	1	54244482	2525	-49.52	0.63	12	0.09	-94.00	7367.00	10500	20240326	-55.67	4320	20241210	7.75	10500	-55.67	20240326	4320	7.75	20241210	10500	-55.67	20240326	4320	7.75	20241210	1.63	N	005160	1000	542 억	2823905	N	N	71	N	N
103	20241212	110203	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4700	5	2	0.11	193253175	41023	31.08	4745	4785	4650	6100	3290	4695	4710.85	5.21	0	-20211	4855	4775	4670	4590	4485	4815	4630	542	1405	1000	3470	5	1	54244482	2549	-50.00	0.64	12	0.08	-94.00	7367.00	10500	20240326	-55.24	4320	20241210	8.80	10500	-55.24	20240326	4320	8.80	20241210	10500	-55.24	20240326	4320	8.80	20241210	1.63	N	005160	1000	542 억	2823905	N	N	71	N	N
104	20241212	100203	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4695	0	3	0.00	148519795	31525	23.88	4745	4785	4650	6100	3290	4695	4711.18	5.21	0	-15799	4855	4775	4670	4590	4485	4815	4630	542	1405	1000	3470	5	1	54244482	2547	-49.95	0.64	12	0.06	-94.00	7367.00	10500	20240326	-55.29	4320	20241210	8.68	10500	-55.29	20240326	4320	8.68	20241210	10500	-55.29	20240326	4320	8.68	20241210	1.63	N	005160	1000	542 억	2823905	N	N	71	N	N
105	20241212	090203	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4785	90	2	1.92	11769870	2470	1.87	4745	4785	4745	6100	3290	4695	4765.13	5.21	0	-327	4855	4775	4670	4590	4485	4815	4630	542	1405	1000	3470	5	1	54244482	2596	-50.90	0.65	12	0.00	-94.00	7367.00	10500	20240326	-54.43	4320	20241210	10.76	10500	-54.43	20240326	4320	10.76	20241210	10500	-54.43	20240326	4320	10.76	20241210	1.63	N	005160	1000	542 억	2823905	N	N	71	N	N
106	20241211	160202	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4695	135	2	2.96	614196320	131977	45.00	4565	4750	4565	5920	3195	4560	4653.77	5.15	0	30012	4833	4696	4508	4371	4183	4765	4440	542	1360	1000	3370	5	1	54244482	2547	-49.95	0.64	12	0.24	-94.00	7367.00	10500	20240326	-55.29	4320	20241210	8.68	10500	-55.29	20240326	4320	8.68	20241210	10500	-55.29	20240326	4320	8.68	20241210	1.67	N	005160	1000	542 억	2793768	N	N	71	N	N
107	20241211	150147	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4655	95	2	2.08	594468470	127759	43.56	4565	4750	4565	5920	3195	4560	4653.05	5.15	0	29619	4833	4696	4508	4371	4183	4765	4440	542	1360	1000	3370	5	1	54244482	2525	-49.52	0.63	12	0.24	-94.00	7367.00	10500	20240326	-55.67	4320	20241210	7.75	10500	-55.67	20240326	4320	7.75	20241210	10500	-55.67	20240326	4320	7.75	20241210	1.67	N	005160	1000	542 억	2793768	N	N	759	N	N
108	20241211	140203	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4625	65	2	1.43	533598070	114623	39.08	4565	4750	4565	5920	3195	4560	4655.24	5.15	0	22916	4833	4696	4508	4371	4183	4765	4440	542	1360	1000	3370	5	1	54244482	2509	-49.20	0.63	12	0.21	-94.00	7367.00	10500	20240326	-55.95	4320	20241210	7.06	10500	-55.95	20240326	4320	7.06	20241210	10500	-55.95	20240326	4320	7.06	20241210	1.67	N	005160	1000	542 억	2793768	N	N	759	N	N
109	20241211	130203	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4635	75	2	1.64	452499745	97108	33.11	4565	4750	4565	5920	3195	4560	4659.76	5.15	0	36323	4833	4696	4508	4371	4183	4765	4440	542	1360	1000	3370	5	1	54244482	2514	-49.31	0.63	12	0.18	-94.00	7367.00	10500	20240326	-55.86	4320	20241210	7.29	10500	-55.86	20240326	4320	7.29	20241210	10500	-55.86	20240326	4320	7.29	20241210	1.67	N	005160	1000	542 억	2793768	N	N	759	N	N
110	20241211	120203	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4620	60	2	1.32	431632785	92607	31.57	4565	4750	4565	5920	3195	4560	4660.91	5.15	0	33575	4833	4696	4508	4371	4183	4765	4440	542	1360	1000	3370	5	1	54244482	2506	-49.15	0.63	12	0.17	-94.00	7367.00	10500	20240326	-56.00	4320	20241210	6.94	10500	-56.00	20240326	4320	6.94	20241210	10500	-56.00	20240326	4320	6.94	20241210	1.67	N	005160	1000	542 억	2793768	N	N	759	N	N
111	20241211	110203	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4645	85	2	1.86	298453320	63793	21.75	4565	4750	4565	5920	3195	4560	4678.47	5.15	0	18367	4833	4696	4508	4371	4183	4765	4440	542	1360	1000	3370	5	1	54244482	2520	-49.41	0.63	12	0.12	-94.00	7367.00	10500	20240326	-55.76	4320	20241210	7.52	10500	-55.76	20240326	4320	7.52	20241210	10500	-55.76	20240326	4320	7.52	20241210	1.67	N	005160	1000	542 억	2793768	N	N	759	N	N
112	20241211	100203	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4675	115	2	2.52	199432315	42488	14.49	4565	4750	4565	5920	3195	4560	4693.85	5.15	0	14508	4833	4696	4508	4371	4183	4765	4440	542	1360	1000	3370	5	1	54244482	2536	-49.73	0.63	12	0.08	-94.00	7367.00	10500	20240326	-55.48	4320	20241210	8.22	10500	-55.48	20240326	4320	8.22	20241210	10500	-55.48	20240326	4320	8.22	20241210	1.67	N	005160	1000	542 억	2793768	N	N	759	N	N
113	20241211	090204	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4655	95	2	2.08	2625055	575	0.20	4565	4655	4565	5920	3195	4560	4565.31	5.15	0	93	4833	4696	4508	4371	4183	4765	4440	542	1360	1000	3370	5	1	54244482	2525	-49.52	0.63	12	0.00	-94.00	7367.00	10500	20240326	-55.67	4320	20241210	7.75	10500	-55.67	20240326	4320	7.75	20241210	10500	-55.67	20240326	4320	7.75	20241210	1.67	N	005160	1000	542 억	2793768	N	N	759	N	N
114	20241210	160203	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	4560	160	2	3.64	1331918620	292468	74.56	4380	4645	4320	5720	3080	4400	4554.07	4.87	0	144066	4920	4660	4530	4270	4140	4595	4205	542	1320	1000	3250	5	1	54244482	2474	-48.51	0.62	12	0.54	-94.00	7367.00	10500	20240326	-56.57	4320	20241210	5.56	10500	-56.57	20240326	4320	5.56	20241210	10500	-56.57	20240326	4320	5.56	20241210	1.75	N	005160	1000	542 억	2642125	N	N	759	N	N
115	20241210	150203	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	4570	170	2	3.86	1243724765	273186	69.64	4380	4645	4320	5720	3080	4400	4552.67	4.87	0	130856	4920	4660	4530	4270	4140	4595	4205	542	1320	1000	3250	5	1	54244482	2479	-48.62	0.62	12	0.50	-94.00	7367.00	10500	20240326	-56.48	4320	20241210	5.79	10500	-56.48	20240326	4320	5.79	20241210	10500	-56.48	20240326	4320	5.79	20241210	1.75	N	005160	1000	542 억	2642125	N	N	926	N	N
116	20241210	140203	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	4590	190	2	4.32	1079191260	237473	60.54	4380	4645	4320	5720	3080	4400	4544.48	4.87	0	118241	4920	4660	4530	4270	4140	4595	4205	542	1320	1000	3250	5	1	54244482	2490	-48.83	0.62	12	0.44	-94.00	7367.00	10500	20240326	-56.29	4320	20241210	6.25	10500	-56.29	20240326	4320	6.25	20241210	10500	-56.29	20240326	4320	6.25	20241210	1.75	N	005160	1000	542 억	2642125	N	N	926	N	N
117	20241210	130202	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	4585	185	2	4.20	996761575	219520	55.96	4380	4645	4320	5720	3080	4400	4540.64	4.87	0	111122	4920	4660	4530	4270	4140	4595	4205	542	1320	1000	3250	5	1	54244482	2487	-48.78	0.62	12	0.40	-94.00	7367.00	10500	20240326	-56.33	4320	20241210	6.13	10500	-56.33	20240326	4320	6.13	20241210	10500	-56.33	20240326	4320	6.13	20241210	1.75	N	005160	1000	542 억	2642125	N	N	926	N	N
118	20241210	120202	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	4595	195	2	4.43	928124940	204542	52.14	4380	4645	4320	5720	3080	4400	4537.58	4.87	0	102542	4920	4660	4530	4270	4140	4595	4205	542	1320	1000	3250	5	1	54244482	2493	-48.88	0.62	12	0.38	-94.00	7367.00	10500	20240326	-56.24	4320	20241210	6.37	10500	-56.24	20240326	4320	6.37	20241210	10500	-56.24	20240326	4320	6.37	20241210	1.75	N	005160	1000	542 억	2642125	N	N	926	N	N
119	20241210	110202	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	4600	200	2	4.55	750506265	166054	42.33	4380	4640	4320	5720	3080	4400	4519.65	4.87	0	88016	4920	4660	4530	4270	4140	4595	4205	542	1320	1000	3250	5	1	54244482	2495	-48.94	0.62	12	0.31	-94.00	7367.00	10500	20240326	-56.19	4320	20241210	6.48	10500	-56.19	20240326	4320	6.48	20241210	10500	-56.19	20240326	4320	6.48	20241210	1.75	N	005160	1000	542 억	2642125	N	N	926	N	N
120	20241210	100202	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	4610	210	2	4.77	572594300	127409	32.48	4380	4610	4320	5720	3080	4400	4494.14	4.87	0	64531	4920	4660	4530	4270	4140	4595	4205	542	1320	1000	3250	5	1	54244482	2501	-49.04	0.63	12	0.23	-94.00	7367.00	10500	20240326	-56.10	4320	20241210	6.71	10500	-56.10	20240326	4320	6.71	20241210	10500	-56.10	20240326	4320	6.71	20241210	1.75	N	005160	1000	542 억	2642125	N	N	926	N	N
121	20241210	090204	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	4515	115	2	2.61	166510775	37932	9.67	4380	4515	4380	5720	3080	4400	4389.72	4.87	0	17714	4920	4660	4530	4270	4140	4595	4205	542	1320	1000	3250	5	1	54244482	2449	-48.03	0.61	12	0.07	-94.00	7367.00	10500	20240326	-57.00	4380	20241210	3.08	10500	-57.00	20240326	4380	3.08	20241210	10500	-57.00	20240326	4380	3.08	20241210	1.75	N	005160	1000	542 억	2642125	N	N	926	N	N
122	20241209	160201	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	4400	-480	5	-9.84	1776305495	389857	219.08	4710	4790	4400	6340	3420	4880	4556.37	4.84	0	16070	5213	5046	4803	4636	4393	5130	4720	542	1460	1000	3610	5	1	54244482	2387	-46.81	0.60	12	0.72	-94.00	7367.00	10500	20240326	-58.10	4400	20241209	0.00	10500	-58.10	20240326	4400	0.00	20241209	10500	-58.10	20240326	4400	0.00	20241209	1.77	N	005160	1000	542 억	2626080	N	N	926	N	N
123	20241209	150202	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	4455	-425	5	-8.71	1649394395	361142	202.95	4710	4790	4410	6340	3420	4880	4567.16	4.84	0	6704	5213	5046	4803	4636	4393	5130	4720	542	1460	1000	3610	5	1	54244482	2417	-47.39	0.60	12	0.67	-94.00	7367.00	10500	20240326	-57.57	4410	20241209	1.02	10500	-57.57	20240326	4410	1.02	20241209	10500	-57.57	20240326	4410	1.02	20241209	1.77	N	005160	1000	542 억	2626080	N	N	1553	N	N
124	20241209	140202	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	4490	-390	5	-7.99	1509105420	329649	185.25	4710	4790	4465	6340	3420	4880	4577.92	4.84	0	7314	5213	5046	4803	4636	4393	5130	4720	542	1460	1000	3610	5	1	54244482	2436	-47.77	0.61	12	0.61	-94.00	7367.00	10500	20240326	-57.24	4465	20241209	0.56	10500	-57.24	20240326	4465	0.56	20241209	10500	-57.24	20240326	4465	0.56	20241209	1.77	N	005160	1000	542 억	2626080	N	N	1553	N	N
125	20241209	130204	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	4480	-400	5	-8.20	1393616290	303927	170.79	4710	4790	4475	6340	3420	4880	4585.37	4.84	0	-2455	5213	5046	4803	4636	4393	5130	4720	542	1460	1000	3610	5	1	54244482	2430	-47.66	0.61	12	0.56	-94.00	7367.00	10500	20240326	-57.33	4475	20241209	0.11	10500	-57.33	20240326	4475	0.11	20241209	10500	-57.33	20240326	4475	0.11	20241209	1.77	N	005160	1000	542 억	2626080	N	N	1553	N	N
126	20241209	120202	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	4510	-370	5	-7.58	1301333965	283454	159.29	4710	4790	4485	6340	3420	4880	4590.99	4.84	0	5444	5213	5046	4803	4636	4393	5130	4720	542	1460	1000	3610	5	1	54244482	2446	-47.98	0.61	12	0.52	-94.00	7367.00	10500	20240326	-57.05	4485	20241209	0.56	10500	-57.05	20240326	4485	0.56	20241209	10500	-57.05	20240326	4485	0.56	20241209	1.77	N	005160	1000	542 억	2626080	N	N	1553	N	N
127	20241209	110203	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	4535	-345	5	-7.07	1115454365	242251	136.13	4710	4790	4530	6340	3420	4880	4604.54	4.84	0	2004	5213	5046	4803	4636	4393	5130	4720	542	1460	1000	3610	5	1	54244482	2460	-48.24	0.62	12	0.45	-94.00	7367.00	10500	20240326	-56.81	4530	20241209	0.11	10500	-56.81	20240326	4530	0.11	20241209	10500	-56.81	20240326	4530	0.11	20241209	1.77	N	005160	1000	542 억	2626080	N	N	1553	N	N
128	20241209	100203	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	4620	-260	5	-5.33	875888285	189718	106.61	4710	4790	4530	6340	3420	4880	4616.79	4.84	0	-4732	5213	5046	4803	4636	4393	5130	4720	542	1460	1000	3610	5	1	54244482	2506	-49.15	0.63	12	0.35	-94.00	7367.00	10500	20240326	-56.00	4530	20241209	1.99	10500	-56.00	20240326	4530	1.99	20241209	10500	-56.00	20240326	4530	1.99	20241209	1.77	N	005160	1000	542 억	2626080	N	N	1553	N	N
129	20241209	090202	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4670	-210	5	-4.30	219520965	46639	26.21	4710	4790	4650	6340	3420	4880	4706.81	4.84	0	14616	5213	5046	4803	4636	4393	5130	4720	542	1460	1000	3610	5	1	54244482	2533	-49.68	0.63	12	0.09	-94.00	7367.00	10500	20240326	-55.52	4550	20240104	2.64	10500	-55.52	20240326	4550	2.64	20240104	10500	-55.52	20240326	4550	2.64	20240104	1.77	N	005160	1000	542 억	2626080	N	N	1553	N	N
130	20241206	160202	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4880	-20	5	-0.41	854660335	177823	145.68	4855	4970	4560	6370	3430	4900	4806.21	4.77	0	42462	5100	5000	4950	4850	4800	4975	4825	542	1470	1000	3620	5	1	54244482	2647	-51.91	0.66	12	0.33	-94.00	7367.00	10500	20240326	-53.52	4550	20240104	7.25	10500	-53.52	20240326	4550	7.25	20240104	10500	-53.52	20240326	4550	7.25	20240104	1.73	N	005160	1000	542 억	2587864	N	N	1553	N	N
131	20241206	150201	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4860	-40	5	-0.82	778412315	162143	132.84	4855	4970	4560	6370	3430	4900	4800.78	4.77	0	39258	5100	5000	4950	4850	4800	4975	4825	542	1470	1000	3620	5	1	54244482	2636	-51.70	0.66	12	0.30	-94.00	7367.00	10500	20240326	-53.71	4550	20240104	6.81	10500	-53.71	20240326	4550	6.81	20240104	10500	-53.71	20240326	4550	6.81	20240104	1.73	N	005160	1000	542 억	2587864	N	N	185	N	N
132	20241206	140201	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4750	-150	5	-3.06	702161245	146363	119.91	4855	4970	4560	6370	3430	4900	4797.40	4.77	0	31432	5100	5000	4950	4850	4800	4975	4825	542	1470	1000	3620	5	1	54244482	2577	-50.53	0.64	12	0.27	-94.00	7367.00	10500	20240326	-54.76	4550	20240104	4.40	10500	-54.76	20240326	4550	4.40	20240104	10500	-54.76	20240326	4550	4.40	20240104	1.73	N	005160	1000	542 억	2587864	N	N	185	N	N
133	20241206	130201	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4785	-115	5	-2.35	657151335	136920	112.17	4855	4970	4560	6370	3430	4900	4799.53	4.77	0	29357	5100	5000	4950	4850	4800	4975	4825	542	1470	1000	3620	5	1	54244482	2596	-50.90	0.65	12	0.25	-94.00	7367.00	10500	20240326	-54.43	4550	20240104	5.16	10500	-54.43	20240326	4550	5.16	20240104	10500	-54.43	20240326	4550	5.16	20240104	1.73	N	005160	1000	542 억	2587864	N	N	185	N	N
134	20241206	120201	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4845	-55	5	-1.12	613518180	127875	104.76	4855	4970	4560	6370	3430	4900	4797.80	4.77	0	31226	5100	5000	4950	4850	4800	4975	4825	542	1470	1000	3620	5	1	54244482	2628	-51.54	0.66	12	0.24	-94.00	7367.00	10500	20240326	-53.86	4550	20240104	6.48	10500	-53.86	20240326	4550	6.48	20240104	10500	-53.86	20240326	4550	6.48	20240104	1.73	N	005160	1000	542 억	2587864	N	N	185	N	N
135	20241206	110202	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4710	-190	5	-3.88	416945475	86407	70.79	4855	4970	4560	6370	3430	4900	4825.37	4.77	0	9395	5100	5000	4950	4850	4800	4975	4825	542	1470	1000	3620	5	1	54244482	2555	-50.11	0.64	12	0.16	-94.00	7367.00	10500	20240326	-55.14	4550	20240104	3.52	10500	-55.14	20240326	4550	3.52	20240104	10500	-55.14	20240326	4550	3.52	20240104	1.73	N	005160	1000	542 억	2587864	N	N	185	N	N
136	20241206	100200	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4855	-45	5	-0.92	219733680	45042	36.90	4855	4970	4805	6370	3430	4900	4878.42	4.77	0	3543	5100	5000	4950	4850	4800	4975	4825	542	1470	1000	3620	5	1	54244482	2634	-51.65	0.66	12	0.08	-94.00	7367.00	10500	20240326	-53.76	4550	20240104	6.70	10500	-53.76	20240326	4550	6.70	20240104	10500	-53.76	20240326	4550	6.70	20240104	1.73	N	005160	1000	542 억	2587864	N	N	185	N	N
137	20241206	090201	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4935	35	2	0.71	9080875	1865	1.53	4855	4940	4855	6370	3430	4900	4869.09	4.77	0	537	5100	5000	4950	4850	4800	4975	4825	542	1470	1000	3620	5	1	54244482	2677	-52.50	0.67	12	0.00	-94.00	7367.00	10500	20240326	-53.00	4550	20240104	8.46	10500	-53.00	20240326	4550	8.46	20240104	10500	-53.00	20240326	4550	8.46	20240104	1.73	N	005160	1000	542 억	2587864	N	N	185	N	N
138	20241205	160159	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4900	-110	5	-2.20	592121490	119594	80.11	5030	5050	4900	6510	3510	5010	4951.37	4.88	0	-57242	5160	5085	5025	4950	4890	5122	4987	542	1500	1000	3700	5	1	54244482	2658	-52.13	0.67	12	0.22	-94.00	7367.00	10500	20240326	-53.33	4550	20240104	7.69	10500	-53.33	20240326	4550	7.69	20240104	10500	-53.33	20240326	4550	7.69	20240104	1.83	N	005160	1000	542 억	2645106	N	N	185	N	N
139	20241205	150200	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4915	-95	5	-1.90	523171225	105536	70.69	5030	5050	4905	6510	3510	5010	4957.23	4.88	0	-54398	5160	5085	5025	4950	4890	5122	4987	542	1500	1000	3700	5	1	54244482	2666	-52.29	0.67	12	0.19	-94.00	7367.00	10500	20240326	-53.19	4550	20240104	8.02	10500	-53.19	20240326	4550	8.02	20240104	10500	-53.19	20240326	4550	8.02	20240104	1.83	N	005160	1000	542 억	2645106	N	N	1	N	N
140	20241205	140159	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4955	-55	5	-1.10	284529120	57141	38.27	5030	5050	4940	6510	3510	5010	4979.37	4.88	0	-17461	5160	5085	5025	4950	4890	5122	4987	542	1500	1000	3700	5	1	54244482	2688	-52.71	0.67	12	0.11	-94.00	7367.00	10500	20240326	-52.81	4550	20240104	8.90	10500	-52.81	20240326	4550	8.90	20240104	10500	-52.81	20240326	4550	8.90	20240104	1.83	N	005160	1000	542 억	2645106	N	N	1	N	N
141	20241205	130200	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4950	-60	5	-1.20	239596375	48069	32.20	5030	5050	4940	6510	3510	5010	4984.37	4.88	0	-14615	5160	5085	5025	4950	4890	5122	4987	542	1500	1000	3700	5	1	54244482	2685	-52.66	0.67	12	0.09	-94.00	7367.00	10500	20240326	-52.86	4550	20240104	8.79	10500	-52.86	20240326	4550	8.79	20240104	10500	-52.86	20240326	4550	8.79	20240104	1.83	N	005160	1000	542 억	2645106	N	N	1	N	N
142	20241205	120200	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4985	-25	5	-0.50	191934435	38483	25.78	5030	5050	4940	6510	3510	5010	4987.45	4.88	0	-10270	5160	5085	5025	4950	4890	5122	4987	542	1500	1000	3700	5	1	54244482	2704	-53.03	0.68	12	0.07	-94.00	7367.00	10500	20240326	-52.52	4550	20240104	9.56	10500	-52.52	20240326	4550	9.56	20240104	10500	-52.52	20240326	4550	9.56	20240104	1.83	N	005160	1000	542 억	2645106	N	N	1	N	N
143	20241205	110159	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4990	-20	5	-0.40	183090130	36712	24.59	5030	5050	4940	6510	3510	5010	4987.14	4.88	0	-9938	5160	5085	5025	4950	4890	5122	4987	542	1500	1000	3700	5	1	54244482	2707	-53.09	0.68	12	0.07	-94.00	7367.00	10500	20240326	-52.48	4550	20240104	9.67	10500	-52.48	20240326	4550	9.67	20240104	10500	-52.48	20240326	4550	9.67	20240104	1.83	N	005160	1000	542 억	2645106	N	N	1	N	N
144	20241205	100159	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5020	10	2	0.20	141688235	28416	19.03	5030	5050	4940	6510	3510	5010	4986.13	4.88	0	-9184	5160	5085	5025	4950	4890	5122	4987	542	1500	1000	3700	10	1	54244482	2723	-53.40	0.68	12	0.05	-94.00	7367.00	10500	20240326	-52.19	4550	20240104	10.33	10500	-52.19	20240326	4550	10.33	20240104	10500	-52.19	20240326	4550	10.33	20240104	1.83	N	005160	1000	542 억	2645106	N	N	1	N	N
145	20241205	090159	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5050	40	2	0.80	2321960	462	0.31	5030	5050	5030	6510	3510	5010	5030.28	4.88	0	-52	5160	5085	5025	4950	4890	5122	4987	542	1500	1000	3700	10	1	54244482	2739	-53.72	0.69	12	0.00	-94.00	7367.00	10500	20240326	-51.90	4550	20240104	10.99	10500	-51.90	20240326	4550	10.99	20240104	10500	-51.90	20240326	4550	10.99	20240104	1.83	N	005160	1000	542 억	2645106	N	N	1	N	N
146	20241204	160157	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5010	-110	5	-2.15	747854520	149072	144.96	5000	5100	4965	6650	3590	5120	5016.72	4.86	0	6230	5226	5172	5086	5032	4946	5200	5060	542	1530	1000	3780	10	1	54244482	2718	-53.30	0.68	12	0.27	-94.00	7367.00	10500	20240326	-52.29	4550	20240104	10.11	10500	-52.29	20240326	4550	10.11	20240104	10500	-52.29	20240326	4550	10.11	20240104	1.85	N	005160	1000	542 억	2638518	N	N	1	N	N
147	20241204	150158	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5030	-90	5	-1.76	657859510	131133	127.52	5000	5100	4965	6650	3590	5120	5016.72	4.86	0	3162	5226	5172	5086	5032	4946	5200	5060	542	1530	1000	3780	10	1	54244482	2728	-53.51	0.68	12	0.24	-94.00	7367.00	10500	20240326	-52.10	4550	20240104	10.55	10500	-52.10	20240326	4550	10.55	20240104	10500	-52.10	20240326	4550	10.55	20240104	1.85	N	005160	1000	542 억	2638518	N	N	139	N	N
148	20241204	140158	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5020	-100	5	-1.95	621896560	124005	120.59	5000	5100	4965	6650	3590	5120	5015.08	4.86	0	2891	5226	5172	5086	5032	4946	5200	5060	542	1530	1000	3780	10	1	54244482	2723	-53.40	0.68	12	0.23	-94.00	7367.00	10500	20240326	-52.19	4550	20240104	10.33	10500	-52.19	20240326	4550	10.33	20240104	10500	-52.19	20240326	4550	10.33	20240104	1.85	N	005160	1000	542 억	2638518	N	N	139	N	N
149	20241204	130158	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5080	-40	5	-0.78	604917170	120642	117.32	5000	5100	4965	6650	3590	5120	5014.13	4.86	0	2278	5226	5172	5086	5032	4946	5200	5060	542	1530	1000	3780	10	1	54244482	2756	-54.04	0.69	12	0.22	-94.00	7367.00	10500	20240326	-51.62	4550	20240104	11.65	10500	-51.62	20240326	4550	11.65	20240104	10500	-51.62	20240326	4550	11.65	20240104	1.85	N	005160	1000	542 억	2638518	N	N	139	N	N
150	20241204	120158	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5050	-70	5	-1.37	590603320	117804	114.56	5000	5100	4965	6650	3590	5120	5013.42	4.86	0	1156	5226	5172	5086	5032	4946	5200	5060	542	1530	1000	3780	10	1	54244482	2739	-53.72	0.69	12	0.22	-94.00	7367.00	10500	20240326	-51.90	4550	20240104	10.99	10500	-51.90	20240326	4550	10.99	20240104	10500	-51.90	20240326	4550	10.99	20240104	1.85	N	005160	1000	542 억	2638518	N	N	139	N	N
151	20241204	110156	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5020	-100	5	-1.95	447545285	89248	86.79	5000	5100	4965	6650	3590	5120	5014.60	4.86	0	14127	5226	5172	5086	5032	4946	5200	5060	542	1530	1000	3780	10	1	54244482	2723	-53.40	0.68	12	0.16	-94.00	7367.00	10500	20240326	-52.19	4550	20240104	10.33	10500	-52.19	20240326	4550	10.33	20240104	10500	-52.19	20240326	4550	10.33	20240104	1.85	N	005160	1000	542 억	2638518	N	N	139	N	N
152	20241204	100156	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5030	-90	5	-1.76	381563025	76094	74.00	5000	5100	4965	6650	3590	5120	5014.34	4.86	0	13335	5226	5172	5086	5032	4946	5200	5060	542	1530	1000	3780	10	1	54244482	2728	-53.51	0.68	12	0.14	-94.00	7367.00	10500	20240326	-52.10	4550	20240104	10.55	10500	-52.10	20240326	4550	10.55	20240104	10500	-52.10	20240326	4550	10.55	20240104	1.85	N	005160	1000	542 억	2638518	N	N	139	N	N
153	20241204	090158	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5000	-120	5	-2.34	46806480	9371	9.11	5000	5050	4980	6650	3590	5120	4994.57	4.86	0	429	5226	5172	5086	5032	4946	5200	5060	542	1530	1000	3780	10	1	54244482	2712	-53.19	0.68	12	0.02	-94.00	7367.00	10500	20240326	-52.38	4550	20240104	9.89	10500	-52.38	20240326	4550	9.89	20240104	10500	-52.38	20240326	4550	9.89	20240104	1.85	N	005160	1000	542 억	2638518	N	N	139	N	N
154	20241203	160205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5120	90	2	1.79	517286350	101902	64.54	5040	5140	5000	6530	3530	5030	5076.00	4.82	0	21664	5363	5196	5113	4946	4863	5155	4905	542	1500	1000	3720	10	1	54244482	2777	-54.47	0.69	12	0.19	-94.00	7367.00	10500	20240326	-51.24	4550	20240104	12.53	10500	-51.24	20240326	4550	12.53	20240104	10500	-51.24	20240326	4550	12.53	20240104	1.83	N	005160	1000	542 억	2615822	N	N	139	N	N
155	20241203	150207	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5110	80	2	1.59	474578930	93556	59.25	5040	5130	5000	6530	3530	5030	5072.68	4.82	0	21311	5363	5196	5113	4946	4863	5155	4905	542	1500	1000	3720	10	1	54244482	2772	-54.36	0.69	12	0.17	-94.00	7367.00	10500	20240326	-51.33	4550	20240104	12.31	10500	-51.33	20240326	4550	12.31	20240104	10500	-51.33	20240326	4550	12.31	20240104	1.83	N	005160	1000	542 억	2615822	N	N	704	N	N
156	20241203	140202	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5090	60	2	1.19	409925240	80913	51.24	5040	5130	5000	6530	3530	5030	5066.26	4.82	0	14914	5363	5196	5113	4946	4863	5155	4905	542	1500	1000	3720	10	1	54244482	2761	-54.15	0.69	12	0.15	-94.00	7367.00	10500	20240326	-51.52	4550	20240104	11.87	10500	-51.52	20240326	4550	11.87	20240104	10500	-51.52	20240326	4550	11.87	20240104	1.83	N	005160	1000	542 억	2615822	N	N	704	N	N
157	20241203	130206	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5110	80	2	1.59	374733130	74004	46.87	5040	5130	5000	6530	3530	5030	5063.70	4.82	0	11436	5363	5196	5113	4946	4863	5155	4905	542	1500	1000	3720	10	1	54244482	2772	-54.36	0.69	12	0.14	-94.00	7367.00	10500	20240326	-51.33	4550	20240104	12.31	10500	-51.33	20240326	4550	12.31	20240104	10500	-51.33	20240326	4550	12.31	20240104	1.83	N	005160	1000	542 억	2615822	N	N	704	N	N
158	20241203	120213	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5080	50	2	0.99	262587710	52054	32.97	5040	5120	5000	6530	3530	5030	5044.53	4.82	0	-1669	5363	5196	5113	4946	4863	5155	4905	542	1500	1000	3720	10	1	54244482	2756	-54.04	0.69	12	0.10	-94.00	7367.00	10500	20240326	-51.62	4550	20240104	11.65	10500	-51.62	20240326	4550	11.65	20240104	10500	-51.62	20240326	4550	11.65	20240104	1.83	N	005160	1000	542 억	2615822	N	N	704	N	N
159	20241203	110205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5060	30	2	0.60	228495000	45323	28.70	5040	5120	5000	6530	3530	5030	5041.49	4.82	0	-3301	5363	5196	5113	4946	4863	5155	4905	542	1500	1000	3720	10	1	54244482	2745	-53.83	0.69	12	0.08	-94.00	7367.00	10500	20240326	-51.81	4550	20240104	11.21	10500	-51.81	20240326	4550	11.21	20240104	10500	-51.81	20240326	4550	11.21	20240104	1.83	N	005160	1000	542 억	2615822	N	N	704	N	N
160	20241203	100159	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5020	-10	5	-0.20	129635640	25734	16.30	5040	5120	5000	6530	3530	5030	5037.53	4.82	0	-3246	5363	5196	5113	4946	4863	5155	4905	542	1500	1000	3720	10	1	54244482	2723	-53.40	0.68	12	0.05	-94.00	7367.00	10500	20240326	-52.19	4550	20240104	10.33	10500	-52.19	20240326	4550	10.33	20240104	10500	-52.19	20240326	4550	10.33	20240104	1.83	N	005160	1000	542 억	2615822	N	N	704	N	N
161	20241203	090159	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5080	50	2	0.99	1519330	301	0.19	5040	5110	5040	6530	3530	5030	5049.34	4.82	0	216	5363	5196	5113	4946	4863	5155	4905	542	1500	1000	3720	10	1	54244482	2756	-54.04	0.69	12	0.00	-94.00	7367.00	10500	20240326	-51.62	4550	20240104	11.65	10500	-51.62	20240326	4550	11.65	20240104	10500	-51.62	20240326	4550	11.65	20240104	1.83	N	005160	1000	542 억	2615822	N	N	704	N	N
162	20241202	160155	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5030	-160	5	-3.08	793149920	154768	89.64	5280	5280	5030	6740	3640	5190	5125.02	4.79	0	17431	5583	5386	5263	5066	4943	5325	5005	542	1550	1000	3840	10	1	54244482	2728	-53.51	0.68	12	0.29	-94.00	7367.00	10500	20240326	-52.10	4550	20240104	10.55	10500	-52.10	20240326	4550	10.55	20240104	10500	-52.10	20240326	4550	10.55	20240104	1.85	N	005160	1000	542 억	2598399	N	N	704	N	N
163	20241202	150200	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5090	-100	5	-1.93	644273120	125352	72.60	5280	5280	5070	6740	3640	5190	5139.71	4.79	0	29494	5583	5386	5263	5066	4943	5325	5005	542	1550	1000	3840	10	1	54244482	2761	-54.15	0.69	12	0.23	-94.00	7367.00	10500	20240326	-51.52	4550	20240104	11.87	10500	-51.52	20240326	4550	11.87	20240104	10500	-51.52	20240326	4550	11.87	20240104	1.85	N	005160	1000	542 억	2598399	N	N	36	N	N
164	20241202	140200	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5110	-80	5	-1.54	598309470	116324	67.37	5280	5280	5070	6740	3640	5190	5143.47	4.79	0	29269	5583	5386	5263	5066	4943	5325	5005	542	1550	1000	3840	10	1	54244482	2772	-54.36	0.69	12	0.21	-94.00	7367.00	10500	20240326	-51.33	4550	20240104	12.31	10500	-51.33	20240326	4550	12.31	20240104	10500	-51.33	20240326	4550	12.31	20240104	1.85	N	005160	1000	542 억	2598399	N	N	36	N	N
165	20241202	130202	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5080	-110	5	-2.12	560192000	108854	63.05	5280	5280	5070	6740	3640	5190	5146.27	4.79	0	23944	5583	5386	5263	5066	4943	5325	5005	542	1550	1000	3840	10	1	54244482	2756	-54.04	0.69	12	0.20	-94.00	7367.00	10500	20240326	-51.62	4550	20240104	11.65	10500	-51.62	20240326	4550	11.65	20240104	10500	-51.62	20240326	4550	11.65	20240104	1.85	N	005160	1000	542 억	2598399	N	N	36	N	N
166	20241202	120206	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5090	-100	5	-1.93	509689120	98920	57.29	5280	5280	5070	6740	3640	5190	5152.54	4.79	0	28615	5583	5386	5263	5066	4943	5325	5005	542	1550	1000	3840	10	1	54244482	2761	-54.15	0.69	12	0.18	-94.00	7367.00	10500	20240326	-51.52	4550	20240104	11.87	10500	-51.52	20240326	4550	11.87	20240104	10500	-51.52	20240326	4550	11.87	20240104	1.85	N	005160	1000	542 억	2598399	N	N	36	N	N
167	20241202	110155	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5130	-60	5	-1.16	459259540	89027	51.56	5280	5280	5070	6740	3640	5190	5158.65	4.79	0	28187	5583	5386	5263	5066	4943	5325	5005	542	1550	1000	3840	10	1	54244482	2783	-54.57	0.70	12	0.16	-94.00	7367.00	10500	20240326	-51.14	4550	20240104	12.75	10500	-51.14	20240326	4550	12.75	20240104	10500	-51.14	20240326	4550	12.75	20240104	1.85	N	005160	1000	542 억	2598399	N	N	36	N	N
168	20241202	100155	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5140	-50	5	-0.96	279322440	53738	31.12	5280	5280	5110	6740	3640	5190	5197.86	4.79	0	16559	5583	5386	5263	5066	4943	5325	5005	542	1550	1000	3840	10	1	54244482	2788	-54.68	0.70	12	0.10	-94.00	7367.00	10500	20240326	-51.05	4550	20240104	12.97	10500	-51.05	20240326	4550	12.97	20240104	10500	-51.05	20240326	4550	12.97	20240104	1.85	N	005160	1000	542 억	2598399	N	N	36	N	N
169	20241202	090157	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5230	40	2	0.77	33024860	6294	3.65	5280	5280	5210	6740	3640	5190	5247.04	4.79	0	1556	5583	5386	5263	5066	4943	5325	5005	542	1550	1000	3840	10	1	54244482	2837	-55.64	0.71	12	0.01	-94.00	7367.00	10500	20240326	-50.19	4550	20240104	14.95	10500	-50.19	20240326	4550	14.95	20240104	10500	-50.19	20240326	4550	14.95	20240104	1.85	N	005160	1000	542 억	2598399	N	N	36	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History