KissMeData/093380/price/prices-20241201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

ened 61b7199ccb Add accumulated files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	investmentCareful	shortOverheated
2	20241231	160755	57	100.00	KOSDAQ		금속	N	N	N	N	N	2265	-80	5	-3.41	32021960	13838	188.66	2345	2370	2265	3045	1645	2345	2314.06	0.37	74	466	2395	2370	2345	2320	2295	2382	2332	49	700	500	1680	5	1	9879313	224	-22.88	0.32	08	0.14	-99.00	7190.00	4175	20240202	-45.75	2080	20241209	8.89	4175	-45.75	20240202	2080	8.89	20241209	4175	-45.75	20240202	2080	8.89	20241209	0.19	N	093380	500	49 억	36440	N	N	N	N
3	20241231	150748	57	100.00	KOSDAQ		금속	N	N	N	N	N	2265	-80	5	-3.41	32021960	13838	188.66	2345	2370	2265	3045	1645	2345	2314.06	0.37	74	466	2395	2370	2345	2320	2295	2382	2332	49	700	500	1680	5	1	9879313	224	-22.88	0.32	08	0.14	-99.00	7190.00	4175	20240202	-45.75	2080	20241209	8.89	4175	-45.75	20240202	2080	8.89	20241209	4175	-45.75	20240202	2080	8.89	20241209	0.19	N	093380	500	49 억	36440	N	N	N	N
4	20241231	140753	57	100.00	KOSDAQ		금속	N	N	N	N	N	2265	-80	5	-3.41	32021960	13838	188.66	2345	2370	2265	3045	1645	2345	2314.06	0.37	74	466	2395	2370	2345	2320	2295	2382	2332	49	700	500	1680	5	1	9879313	224	-22.88	0.32	08	0.14	-99.00	7190.00	4175	20240202	-45.75	2080	20241209	8.89	4175	-45.75	20240202	2080	8.89	20241209	4175	-45.75	20240202	2080	8.89	20241209	0.19	N	093380	500	49 억	36440	N	N	N	N
5	20241231	130755	57	100.00	KOSDAQ		금속	N	N	N	N	N	2265	-80	5	-3.41	32021960	13838	188.66	2345	2370	2265	3045	1645	2345	2314.06	0.37	74	466	2395	2370	2345	2320	2295	2382	2332	49	700	500	1680	5	1	9879313	224	-22.88	0.32	08	0.14	-99.00	7190.00	4175	20240202	-45.75	2080	20241209	8.89	4175	-45.75	20240202	2080	8.89	20241209	4175	-45.75	20240202	2080	8.89	20241209	0.19	N	093380	500	49 억	36440	N	N	N	N
6	20241231	120754	57	100.00	KOSDAQ		금속	N	N	N	N	N	2265	-80	5	-3.41	32021960	13838	188.66	2345	2370	2265	3045	1645	2345	2314.06	0.37	74	466	2395	2370	2345	2320	2295	2382	2332	49	700	500	1680	5	1	9879313	224	-22.88	0.32	08	0.14	-99.00	7190.00	4175	20240202	-45.75	2080	20241209	8.89	4175	-45.75	20240202	2080	8.89	20241209	4175	-45.75	20240202	2080	8.89	20241209	0.19	N	093380	500	49 억	36440	N	N	N	N
7	20241231	110753	57	100.00	KOSDAQ		금속	N	N	N	N	N	2265	-80	5	-3.41	32021960	13838	188.66	2345	2370	2265	3045	1645	2345	2314.06	0.37	74	466	2395	2370	2345	2320	2295	2382	2332	49	700	500	1680	5	1	9879313	224	-22.88	0.32	08	0.14	-99.00	7190.00	4175	20240202	-45.75	2080	20241209	8.89	4175	-45.75	20240202	2080	8.89	20241209	4175	-45.75	20240202	2080	8.89	20241209	0.19	N	093380	500	49 억	36440	N	N	N	N
8	20241231	100748	57	100.00	KOSDAQ		금속	N	N	N	N	N	2265	-80	5	-3.41	32021960	13838	188.66	2345	2370	2265	3045	1645	2345	2314.06	0.37	74	466	2395	2370	2345	2320	2295	2382	2332	49	700	500	1680	5	1	9879313	224	-22.88	0.32	08	0.14	-99.00	7190.00	4175	20240202	-45.75	2080	20241209	8.89	4175	-45.75	20240202	2080	8.89	20241209	4175	-45.75	20240202	2080	8.89	20241209	0.19	N	093380	500	49 억	36440	N	N	N	N
9	20241231	090756	57	100.00	KOSDAQ		금속	N	N	N	N	N	2265	-80	5	-3.41	32021960	13838	188.66	2345	2370	2265	3045	1645	2345	2314.06	0.37	74	466	2395	2370	2345	2320	2295	2382	2332	49	700	500	1680	5	1	9879313	224	-22.88	0.32	08	0.14	-99.00	7190.00	4175	20240202	-45.75	2080	20241209	8.89	4175	-45.75	20240202	2080	8.89	20241209	4175	-45.75	20240202	2080	8.89	20241209	0.19	N	093380	500	49 억	36440	N	N	N	N
10	20241230	160750	57	100.00	KOSDAQ		금속	N	N	N	N	N	2265	-80	5	-3.41	32021960	13838	188.66	2345	2370	2265	3045	1645	2345	2314.06	0.37	0	466	2395	2370	2345	2320	2295	2382	2332	49	700	500	1680	5	1	9879313	224	-22.88	0.32	08	0.14	-99.00	7190.00	4175	20240202	-45.75	2080	20241209	8.89	4175	-45.75	20240202	2080	8.89	20241209	4175	-45.75	20240202	2080	8.89	20241209	0.19	N	093380	500	49 억	36366	N	N	N	N
11	20241230	150754	57	100.00	KOSDAQ		금속	N	N	N	N	N	2330	-15	5	-0.64	26732195	11508	156.89	2345	2370	2295	3045	1645	2345	2322.92	0.37	0	1817	2395	2370	2345	2320	2295	2382	2332	49	700	500	1680	5	1	9879313	230	-23.54	0.32	08	0.12	-99.00	7190.00	4175	20240202	-44.19	2080	20241209	12.02	4175	-44.19	20240202	2080	12.02	20241209	4175	-44.19	20240202	2080	12.02	20241209	0.19	N	093380	500	49 억	36366	N	N	N	N
12	20241230	140753	57	100.00	KOSDAQ		금속	N	N	N	N	N	2300	-45	5	-1.92	25479100	10966	149.50	2345	2370	2295	3045	1645	2345	2323.46	0.37	0	2063	2395	2370	2345	2320	2295	2382	2332	49	700	500	1680	5	1	9879313	227	-23.23	0.32	08	0.11	-99.00	7190.00	4175	20240202	-44.91	2080	20241209	10.58	4175	-44.91	20240202	2080	10.58	20241209	4175	-44.91	20240202	2080	10.58	20241209	0.19	N	093380	500	49 억	36366	N	N	N	N
13	20241230	130753	57	100.00	KOSDAQ		금속	N	N	N	N	N	2300	-45	5	-1.92	25426095	10943	149.19	2345	2370	2295	3045	1645	2345	2323.50	0.37	0	2073	2395	2370	2345	2320	2295	2382	2332	49	700	500	1680	5	1	9879313	227	-23.23	0.32	08	0.11	-99.00	7190.00	4175	20240202	-44.91	2080	20241209	10.58	4175	-44.91	20240202	2080	10.58	20241209	4175	-44.91	20240202	2080	10.58	20241209	0.19	N	093380	500	49 억	36366	N	N	N	N
14	20241230	120750	57	100.00	KOSDAQ		금속	N	N	N	N	N	2345	0	3	0.00	10180455	4359	59.43	2345	2370	2315	3045	1645	2345	2335.50	0.37	0	334	2395	2370	2345	2320	2295	2382	2332	49	700	500	1680	5	1	9879313	232	-23.69	0.33	08	0.04	-99.00	7190.00	4175	20240202	-43.83	2080	20241209	12.74	4175	-43.83	20240202	2080	12.74	20241209	4175	-43.83	20240202	2080	12.74	20241209	0.19	N	093380	500	49 억	36366	N	N	N	N
15	20241230	110752	57	100.00	KOSDAQ		금속	N	N	N	N	N	2330	-15	5	-0.64	7166020	3071	41.87	2345	2370	2315	3045	1645	2345	2333.45	0.37	0	427	2395	2370	2345	2320	2295	2382	2332	49	700	500	1680	5	1	9879313	230	-23.54	0.32	08	0.03	-99.00	7190.00	4175	20240202	-44.19	2080	20241209	12.02	4175	-44.19	20240202	2080	12.02	20241209	4175	-44.19	20240202	2080	12.02	20241209	0.19	N	093380	500	49 억	36366	N	N	N	N
16	20241230	100752	57	100.00	KOSDAQ		금속	N	N	N	N	N	2335	-10	5	-0.43	5243280	2245	30.61	2345	2370	2315	3045	1645	2345	2335.54	0.37	0	72	2395	2370	2345	2320	2295	2382	2332	49	700	500	1680	5	1	9879313	231	-23.59	0.32	08	0.02	-99.00	7190.00	4175	20240202	-44.07	2080	20241209	12.26	4175	-44.07	20240202	2080	12.26	20241209	4175	-44.07	20240202	2080	12.26	20241209	0.19	N	093380	500	49 억	36366	N	N	N	N
17	20241230	090753	57	100.00	KOSDAQ		금속	N	N	N	N	N	2345	0	3	0.00	457275	195	2.66	2345	2345	2345	3045	1645	2345	2345.00	0.37	0	-29	2395	2370	2345	2320	2295	2382	2332	49	700	500	1680	5	1	9879313	232	-23.69	0.33	08	0.00	-99.00	7190.00	4175	20240202	-43.83	2080	20241209	12.74	4175	-43.83	20240202	2080	12.74	20241209	4175	-43.83	20240202	2080	12.74	20241209	0.19	N	093380	500	49 억	36366	N	N	N	N
18	20241227	160749	57	100.00	KOSDAQ		금속	N	N	N	N	N	2345	25	2	1.08	17218495	7335	30.91	2320	2370	2320	3015	1625	2320	2347.44	0.37	0	-241	2480	2400	2360	2280	2240	2380	2260	49	695	500	1670	5	1	9879313	232	-23.69	0.33	08	0.07	-99.00	7190.00	4175	20240202	-43.83	2080	20241209	12.74	4175	-43.83	20240202	2080	12.74	20241209	4175	-43.83	20240202	2080	12.74	20241209	0.19	N	093380	500	49 억	36576	N	N	N	N
19	20241227	150748	57	100.00	KOSDAQ		금속	N	N	N	N	N	2340	20	2	0.86	10183515	4335	18.27	2320	2370	2320	3015	1625	2320	2349.14	0.37	0	-238	2480	2400	2360	2280	2240	2380	2260	49	695	500	1670	5	1	9879313	231	-23.64	0.33	08	0.04	-99.00	7190.00	4175	20240202	-43.95	2080	20241209	12.50	4175	-43.95	20240202	2080	12.50	20241209	4175	-43.95	20240202	2080	12.50	20241209	0.19	N	093380	500	49 억	36576	N	N	N	N
20	20241227	140750	57	100.00	KOSDAQ		금속	N	N	N	N	N	2340	20	2	0.86	9783375	4164	17.55	2320	2370	2320	3015	1625	2320	2349.51	0.37	0	-186	2480	2400	2360	2280	2240	2380	2260	49	695	500	1670	5	1	9879313	231	-23.64	0.33	08	0.04	-99.00	7190.00	4175	20240202	-43.95	2080	20241209	12.50	4175	-43.95	20240202	2080	12.50	20241209	4175	-43.95	20240202	2080	12.50	20241209	0.19	N	093380	500	49 억	36576	N	N	N	N
21	20241227	130750	57	100.00	KOSDAQ		금속	N	N	N	N	N	2345	25	2	1.08	9175210	3904	16.45	2320	2370	2320	3015	1625	2320	2350.21	0.37	0	-183	2480	2400	2360	2280	2240	2380	2260	49	695	500	1670	5	1	9879313	232	-23.69	0.33	08	0.04	-99.00	7190.00	4175	20240202	-43.83	2080	20241209	12.74	4175	-43.83	20240202	2080	12.74	20241209	4175	-43.83	20240202	2080	12.74	20241209	0.19	N	093380	500	49 억	36576	N	N	N	N
22	20241227	120750	57	100.00	KOSDAQ		금속	N	N	N	N	N	2365	45	2	1.94	7528705	3207	13.52	2320	2370	2320	3015	1625	2320	2347.58	0.37	0	-178	2480	2400	2360	2280	2240	2380	2260	49	695	500	1670	5	1	9879313	234	-23.89	0.33	08	0.03	-99.00	7190.00	4175	20240202	-43.35	2080	20241209	13.70	4175	-43.35	20240202	2080	13.70	20241209	4175	-43.35	20240202	2080	13.70	20241209	0.19	N	093380	500	49 억	36576	N	N	N	N
23	20241227	110748	57	100.00	KOSDAQ		금속	N	N	N	N	N	2350	30	2	1.29	5953070	2539	10.70	2320	2360	2320	3015	1625	2320	2344.65	0.37	0	-95	2480	2400	2360	2280	2240	2380	2260	49	695	500	1670	5	1	9879313	232	-23.74	0.33	08	0.03	-99.00	7190.00	4175	20240202	-43.71	2080	20241209	12.98	4175	-43.71	20240202	2080	12.98	20241209	4175	-43.71	20240202	2080	12.98	20241209	0.19	N	093380	500	49 억	36576	N	N	N	N
24	20241227	100747	57	100.00	KOSDAQ		금속	N	N	N	N	N	2355	35	2	1.51	5950720	2538	10.70	2320	2360	2320	3015	1625	2320	2344.65	0.37	0	-95	2480	2400	2360	2280	2240	2380	2260	49	695	500	1670	5	1	9879313	233	-23.79	0.33	08	0.03	-99.00	7190.00	4175	20240202	-43.59	2080	20241209	13.22	4175	-43.59	20240202	2080	13.22	20241209	4175	-43.59	20240202	2080	13.22	20241209	0.19	N	093380	500	49 억	36576	N	N	N	N
25	20241227	090752	57	100.00	KOSDAQ		금속	N	N	N	N	N	2325	5	2	0.22	1987140	856	3.61	2320	2330	2320	3015	1625	2320	2321.43	0.37	0	-85	2480	2400	2360	2280	2240	2380	2260	49	695	500	1670	5	1	9879313	230	-23.48	0.32	08	0.01	-99.00	7190.00	4175	20240202	-44.31	2080	20241209	11.78	4175	-44.31	20240202	2080	11.78	20241209	4175	-44.31	20240202	2080	11.78	20241209	0.19	N	093380	500	49 억	36576	N	N	N	N
26	20241226	160745	57	100.00	KOSDAQ		금속	N	N	N	N	N	2320	-115	5	-4.72	56115215	23727	414.23	2435	2440	2320	3165	1705	2435	2365.04	0.37	0	149	2478	2456	2418	2396	2358	2467	2407	49	730	500	1750	5	1	9879313	229	-23.43	0.32	08	0.24	-99.00	7190.00	4175	20240202	-44.43	2080	20241209	11.54	4175	-44.43	20240202	2080	11.54	20241209	4175	-44.43	20240202	2080	11.54	20241209	0.15	N	093380	500	49 억	36427	N	N	N	N
27	20241226	150741	57	100.00	KOSDAQ		금속	N	N	N	N	N	2400	-35	5	-1.44	47235895	19911	347.61	2435	2440	2350	3165	1705	2435	2372.35	0.37	0	2828	2478	2456	2418	2396	2358	2467	2407	49	730	500	1750	5	1	9879313	237	-24.24	0.33	08	0.20	-99.00	7190.00	4175	20240202	-42.51	2080	20241209	15.38	4175	-42.51	20240202	2080	15.38	20241209	4175	-42.51	20240202	2080	15.38	20241209	0.15	N	093380	500	49 억	36427	N	N	N	N
28	20241226	140741	57	100.00	KOSDAQ		금속	N	N	N	N	N	2415	-20	5	-0.82	7127630	2930	51.15	2435	2440	2415	3165	1705	2435	2432.64	0.37	0	-95	2478	2456	2418	2396	2358	2467	2407	49	730	500	1750	5	1	9879313	239	-24.39	0.34	08	0.03	-99.00	7190.00	4175	20240202	-42.16	2080	20241209	16.11	4175	-42.16	20240202	2080	16.11	20241209	4175	-42.16	20240202	2080	16.11	20241209	0.15	N	093380	500	49 억	36427	N	N	N	N
29	20241226	130743	57	100.00	KOSDAQ		금속	N	N	N	N	N	2435	0	3	0.00	7064795	2904	50.70	2435	2440	2415	3165	1705	2435	2432.78	0.37	0	-93	2478	2456	2418	2396	2358	2467	2407	49	730	500	1750	5	1	9879313	241	-24.60	0.34	08	0.03	-99.00	7190.00	4175	20240202	-41.68	2080	20241209	17.07	4175	-41.68	20240202	2080	17.07	20241209	4175	-41.68	20240202	2080	17.07	20241209	0.15	N	093380	500	49 억	36427	N	N	N	N
30	20241226	120740	57	100.00	KOSDAQ		금속	N	N	N	N	N	2440	5	2	0.21	6984830	2871	50.12	2435	2440	2415	3165	1705	2435	2432.89	0.37	0	-95	2478	2456	2418	2396	2358	2467	2407	49	730	500	1750	5	1	9879313	241	-24.65	0.34	08	0.03	-99.00	7190.00	4175	20240202	-41.56	2080	20241209	17.31	4175	-41.56	20240202	2080	17.31	20241209	4175	-41.56	20240202	2080	17.31	20241209	0.15	N	093380	500	49 억	36427	N	N	N	N
31	20241226	110740	57	100.00	KOSDAQ		금속	N	N	N	N	N	2435	0	3	0.00	6121800	2517	43.94	2435	2435	2415	3165	1705	2435	2432.18	0.37	0	-95	2478	2456	2418	2396	2358	2467	2407	49	730	500	1750	5	1	9879313	241	-24.60	0.34	08	0.03	-99.00	7190.00	4175	20240202	-41.68	2080	20241209	17.07	4175	-41.68	20240202	2080	17.07	20241209	4175	-41.68	20240202	2080	17.07	20241209	0.15	N	093380	500	49 억	36427	N	N	N	N
32	20241226	100742	57	100.00	KOSDAQ		금속	N	N	N	N	N	2415	-20	5	-0.82	3550440	1461	25.51	2435	2435	2415	3165	1705	2435	2430.14	0.37	0	-53	2478	2456	2418	2396	2358	2467	2407	49	730	500	1750	5	1	9879313	239	-24.39	0.34	08	0.01	-99.00	7190.00	4175	20240202	-42.16	2080	20241209	16.11	4175	-42.16	20240202	2080	16.11	20241209	4175	-42.16	20240202	2080	16.11	20241209	0.15	N	093380	500	49 억	36427	N	N	N	N
33	20241226	090743	57	100.00	KOSDAQ		금속	N	N	N	N	N	2435	0	3	0.00	2551880	1048	18.30	2435	2435	2435	3165	1705	2435	2435.00	0.37	0	-32	2478	2456	2418	2396	2358	2467	2407	49	730	500	1750	5	1	9879313	241	-24.60	0.34	08	0.01	-99.00	7190.00	4175	20240202	-41.68	2080	20241209	17.07	4175	-41.68	20240202	2080	17.07	20241209	4175	-41.68	20240202	2080	17.07	20241209	0.15	N	093380	500	49 억	36427	N	N	N	N
34	20241224	160742	57	100.00	KOSDAQ		금속	N	N	N	N	N	2435	60	2	2.53	13714655	5713	23.83	2380	2440	2380	3085	1665	2375	2400.60	0.37	0	-245	2451	2412	2381	2342	2311	2397	2327	49	710	500	1710	5	1	9879313	241	-24.60	0.34	08	0.06	-99.00	7190.00	4175	20240202	-41.68	2080	20241209	17.07	4175	-41.68	20240202	2080	17.07	20241209	4175	-41.68	20240202	2080	17.07	20241209	0.15	N	093380	500	49 억	36672	N	N	N	N
35	20241224	150742	57	100.00	KOSDAQ		금속	N	N	N	N	N	2425	50	2	2.11	12531735	5220	21.78	2380	2440	2380	3085	1665	2375	2400.72	0.37	0	-256	2451	2412	2381	2342	2311	2397	2327	49	710	500	1710	5	1	9879313	240	-24.49	0.34	08	0.05	-99.00	7190.00	4175	20240202	-41.92	2080	20241209	16.59	4175	-41.92	20240202	2080	16.59	20241209	4175	-41.92	20240202	2080	16.59	20241209	0.15	N	093380	500	49 억	36672	N	N	N	N
36	20241224	140740	57	100.00	KOSDAQ		금속	N	N	N	N	N	2380	5	2	0.21	10470430	4357	18.18	2380	2440	2380	3085	1665	2375	2403.13	0.37	0	-266	2451	2412	2381	2342	2311	2397	2327	49	710	500	1710	5	1	9879313	235	-24.04	0.33	08	0.04	-99.00	7190.00	4175	20240202	-42.99	2080	20241209	14.42	4175	-42.99	20240202	2080	14.42	20241209	4175	-42.99	20240202	2080	14.42	20241209	0.15	N	093380	500	49 억	36672	N	N	N	N
37	20241224	130742	57	100.00	KOSDAQ		금속	N	N	N	N	N	2395	20	2	0.84	7776575	3230	13.48	2380	2440	2380	3085	1665	2375	2407.61	0.37	0	-300	2451	2412	2381	2342	2311	2397	2327	49	710	500	1710	5	1	9879313	237	-24.19	0.33	08	0.03	-99.00	7190.00	4175	20240202	-42.63	2080	20241209	15.14	4175	-42.63	20240202	2080	15.14	20241209	4175	-42.63	20240202	2080	15.14	20241209	0.15	N	093380	500	49 억	36672	N	N	N	N
38	20241224	120741	57	100.00	KOSDAQ		금속	N	N	N	N	N	2395	20	2	0.84	7711950	3203	13.36	2380	2440	2380	3085	1665	2375	2407.73	0.37	0	-298	2451	2412	2381	2342	2311	2397	2327	49	710	500	1710	5	1	9879313	237	-24.19	0.33	08	0.03	-99.00	7190.00	4175	20240202	-42.63	2080	20241209	15.14	4175	-42.63	20240202	2080	15.14	20241209	4175	-42.63	20240202	2080	15.14	20241209	0.15	N	093380	500	49 억	36672	N	N	N	N
39	20241224	110743	57	100.00	KOSDAQ		금속	N	N	N	N	N	2400	25	2	1.05	7683160	3191	13.31	2380	2440	2380	3085	1665	2375	2407.76	0.37	0	-296	2451	2412	2381	2342	2311	2397	2327	49	710	500	1710	5	1	9879313	237	-24.24	0.33	08	0.03	-99.00	7190.00	4175	20240202	-42.51	2080	20241209	15.38	4175	-42.51	20240202	2080	15.38	20241209	4175	-42.51	20240202	2080	15.38	20241209	0.15	N	093380	500	49 억	36672	N	N	N	N
40	20241224	100741	57	100.00	KOSDAQ		금속	N	N	N	N	N	2390	15	2	0.63	7651960	3178	13.26	2380	2440	2380	3085	1665	2375	2407.79	0.37	0	-296	2451	2412	2381	2342	2311	2397	2327	49	710	500	1710	5	1	9879313	236	-24.14	0.33	08	0.03	-99.00	7190.00	4175	20240202	-42.75	2080	20241209	14.90	4175	-42.75	20240202	2080	14.90	20241209	4175	-42.75	20240202	2080	14.90	20241209	0.15	N	093380	500	49 억	36672	N	N	N	N
41	20241224	090745	57	100.00	KOSDAQ		금속	N	N	N	N	N	2440	65	2	2.74	594750	249	1.04	2380	2440	2380	3085	1665	2375	2388.55	0.37	0	-20	2451	2412	2381	2342	2311	2397	2327	49	710	500	1710	5	1	9879313	241	-24.65	0.34	08	0.00	-99.00	7190.00	4175	20240202	-41.56	2080	20241209	17.31	4175	-41.56	20240202	2080	17.31	20241209	4175	-41.56	20240202	2080	17.31	20241209	0.15	N	093380	500	49 억	36672	N	N	N	N
42	20241223	160736	57	100.00	KOSDAQ		금속	N	N	N	N	N	2375	-45	5	-1.86	57024335	23969	510.74	2410	2420	2350	3145	1695	2420	2379.09	0.37	0	-185	2433	2426	2413	2406	2393	2430	2410	49	725	500	1740	5	1	9879313	235	-23.99	0.33	08	0.24	-99.00	7190.00	4175	20240202	-43.11	2080	20241209	14.18	4175	-43.11	20240202	2080	14.18	20241209	4175	-43.11	20240202	2080	14.18	20241209	0.09	N	093380	500	49 억	36860	N	N	N	N
43	20241223	150740	57	100.00	KOSDAQ		금속	N	N	N	N	N	2395	-25	5	-1.03	45349000	19057	406.07	2410	2420	2350	3145	1695	2420	2379.65	0.37	0	-168	2433	2426	2413	2406	2393	2430	2410	49	725	500	1740	5	1	9879313	237	-24.19	0.33	08	0.19	-99.00	7190.00	4175	20240202	-42.63	2080	20241209	15.14	4175	-42.63	20240202	2080	15.14	20241209	4175	-42.63	20240202	2080	15.14	20241209	0.09	N	093380	500	49 억	36860	N	N	N	N
44	20241223	140735	57	100.00	KOSDAQ		금속	N	N	N	N	N	2395	-25	5	-1.03	42774190	17980	383.12	2410	2420	2350	3145	1695	2420	2378.99	0.37	0	-118	2433	2426	2413	2406	2393	2430	2410	49	725	500	1740	5	1	9879313	237	-24.19	0.33	08	0.18	-99.00	7190.00	4175	20240202	-42.63	2080	20241209	15.14	4175	-42.63	20240202	2080	15.14	20241209	4175	-42.63	20240202	2080	15.14	20241209	0.09	N	093380	500	49 억	36860	N	N	N	N
45	20241223	130735	57	100.00	KOSDAQ		금속	N	N	N	N	N	2370	-50	5	-2.07	39072045	16437	350.25	2410	2420	2350	3145	1695	2420	2377.08	0.37	0	668	2433	2426	2413	2406	2393	2430	2410	49	725	500	1740	5	1	9879313	234	-23.94	0.33	08	0.17	-99.00	7190.00	4175	20240202	-43.23	2080	20241209	13.94	4175	-43.23	20240202	2080	13.94	20241209	4175	-43.23	20240202	2080	13.94	20241209	0.09	N	093380	500	49 억	36860	N	N	N	N
46	20241223	120738	57	100.00	KOSDAQ		금속	N	N	N	N	N	2395	-25	5	-1.03	11669670	4863	103.62	2410	2420	2380	3145	1695	2420	2399.69	0.37	0	-57	2433	2426	2413	2406	2393	2430	2410	49	725	500	1740	5	1	9879313	237	-24.19	0.33	08	0.05	-99.00	7190.00	4175	20240202	-42.63	2080	20241209	15.14	4175	-42.63	20240202	2080	15.14	20241209	4175	-42.63	20240202	2080	15.14	20241209	0.09	N	093380	500	49 억	36860	N	N	N	N
47	20241223	110736	57	100.00	KOSDAQ		금속	N	N	N	N	N	2385	-35	5	-1.45	8868505	3694	78.71	2410	2420	2380	3145	1695	2420	2400.79	0.37	0	-67	2433	2426	2413	2406	2393	2430	2410	49	725	500	1740	5	1	9879313	236	-24.09	0.33	08	0.04	-99.00	7190.00	4175	20240202	-42.87	2080	20241209	14.66	4175	-42.87	20240202	2080	14.66	20241209	4175	-42.87	20240202	2080	14.66	20241209	0.09	N	093380	500	49 억	36860	N	N	N	N
48	20241223	100731	57	100.00	KOSDAQ		금속	N	N	N	N	N	2390	-30	5	-1.24	8374760	3487	74.30	2410	2420	2380	3145	1695	2420	2401.71	0.37	0	-67	2433	2426	2413	2406	2393	2430	2410	49	725	500	1740	5	1	9879313	236	-24.14	0.33	08	0.04	-99.00	7190.00	4175	20240202	-42.75	2080	20241209	14.90	4175	-42.75	20240202	2080	14.90	20241209	4175	-42.75	20240202	2080	14.90	20241209	0.09	N	093380	500	49 억	36860	N	N	N	N
49	20241223	090735	57	100.00	KOSDAQ		금속	N	N	N	N	N	2420	0	3	0.00	2336530	967	20.61	2410	2420	2410	3145	1695	2420	2416.27	0.37	0	-24	2433	2426	2413	2406	2393	2430	2410	49	725	500	1740	5	1	9879313	239	-24.44	0.34	08	0.01	-99.00	7190.00	4175	20240202	-42.04	2080	20241209	16.35	4175	-42.04	20240202	2080	16.35	20241209	4175	-42.04	20240202	2080	16.35	20241209	0.09	N	093380	500	49 억	36860	N	N	N	N
50	20241220	160731	57	100.00	KOSDAQ		금속	N	N	N	N	N	2420	-5	5	-0.21	11281600	4688	39.39	2410	2420	2400	3150	1700	2425	2406.48	0.37	0	7	2451	2437	2426	2412	2401	2432	2407	49	725	500	1740	5	1	9879313	239	-24.44	0.34	08	0.05	-99.00	7190.00	4175	20240202	-42.04	2080	20241209	16.35	4175	-42.04	20240202	2080	16.35	20241209	4175	-42.04	20240202	2080	16.35	20241209	0.09	N	093380	500	49 억	36853	N	N	N	N
51	20241220	150735	57	100.00	KOSDAQ		금속	N	N	N	N	N	2405	-20	5	-0.82	11204160	4656	39.12	2410	2420	2400	3150	1700	2425	2406.39	0.37	0	7	2451	2437	2426	2412	2401	2432	2407	49	725	500	1740	5	1	9879313	238	-24.29	0.33	08	0.05	-99.00	7190.00	4175	20240202	-42.40	2080	20241209	15.62	4175	-42.40	20240202	2080	15.62	20241209	4175	-42.40	20240202	2080	15.62	20241209	0.09	N	093380	500	49 억	36853	N	N	N	N
52	20241220	140732	57	100.00	KOSDAQ		금속	N	N	N	N	N	2410	-15	5	-0.62	7582060	3148	26.45	2410	2420	2405	3150	1700	2425	2408.53	0.37	0	14	2451	2437	2426	2412	2401	2432	2407	49	725	500	1740	5	1	9879313	238	-24.34	0.34	08	0.03	-99.00	7190.00	4175	20240202	-42.28	2080	20241209	15.87	4175	-42.28	20240202	2080	15.87	20241209	4175	-42.28	20240202	2080	15.87	20241209	0.09	N	093380	500	49 억	36853	N	N	N	N
53	20241220	130731	57	100.00	KOSDAQ		금속	N	N	N	N	N	2415	-10	5	-0.41	7459345	3097	26.02	2410	2420	2405	3150	1700	2425	2408.57	0.37	0	18	2451	2437	2426	2412	2401	2432	2407	49	725	500	1740	5	1	9879313	239	-24.39	0.34	08	0.03	-99.00	7190.00	4175	20240202	-42.16	2080	20241209	16.11	4175	-42.16	20240202	2080	16.11	20241209	4175	-42.16	20240202	2080	16.11	20241209	0.09	N	093380	500	49 억	36853	N	N	N	N
54	20241220	120731	57	100.00	KOSDAQ		금속	N	N	N	N	N	2410	-15	5	-0.62	5019360	2085	17.52	2410	2420	2405	3150	1700	2425	2407.37	0.37	0	20	2451	2437	2426	2412	2401	2432	2407	49	725	500	1740	5	1	9879313	238	-24.34	0.34	08	0.02	-99.00	7190.00	4175	20240202	-42.28	2080	20241209	15.87	4175	-42.28	20240202	2080	15.87	20241209	4175	-42.28	20240202	2080	15.87	20241209	0.09	N	093380	500	49 억	36853	N	N	N	N
55	20241220	110731	57	100.00	KOSDAQ		금속	N	N	N	N	N	2420	-5	5	-0.21	5004915	2079	17.47	2410	2420	2405	3150	1700	2425	2407.37	0.37	0	20	2451	2437	2426	2412	2401	2432	2407	49	725	500	1740	5	1	9879313	239	-24.44	0.34	08	0.02	-99.00	7190.00	4175	20240202	-42.04	2080	20241209	16.35	4175	-42.04	20240202	2080	16.35	20241209	4175	-42.04	20240202	2080	16.35	20241209	0.09	N	093380	500	49 억	36853	N	N	N	N
56	20241220	100732	57	100.00	KOSDAQ		금속	N	N	N	N	N	2410	-15	5	-0.62	4722580	1962	16.48	2410	2410	2405	3150	1700	2425	2407.02	0.37	0	25	2451	2437	2426	2412	2401	2432	2407	49	725	500	1740	5	1	9879313	238	-24.34	0.34	08	0.02	-99.00	7190.00	4175	20240202	-42.28	2080	20241209	15.87	4175	-42.28	20240202	2080	15.87	20241209	4175	-42.28	20240202	2080	15.87	20241209	0.09	N	093380	500	49 억	36853	N	N	N	N
57	20241220	090733	57	100.00	KOSDAQ		금속	N	N	N	N	N	2410	-15	5	-0.62	1860520	772	6.49	2410	2410	2410	3150	1700	2425	2410.00	0.37	0	18	2451	2437	2426	2412	2401	2432	2407	49	725	500	1740	5	1	9879313	238	-24.34	0.34	08	0.01	-99.00	7190.00	4175	20240202	-42.28	2080	20241209	15.87	4175	-42.28	20240202	2080	15.87	20241209	4175	-42.28	20240202	2080	15.87	20241209	0.09	N	093380	500	49 억	36853	N	N	N	N
58	20241219	160730	57	100.00	KOSDAQ		금속	N	N	N	N	N	2425	-20	5	-0.82	28900095	11903	212.14	2435	2440	2415	3175	1715	2445	2427.97	0.37	0	-90	2478	2461	2428	2411	2378	2470	2420	49	730	500	1760	5	1	9879313	240	-24.49	0.34	08	0.12	-99.00	7190.00	4175	20240202	-41.92	2080	20241209	16.59	4175	-41.92	20240202	2080	16.59	20241209	4175	-41.92	20240202	2080	16.59	20241209	0.09	N	093380	500	49 억	36943	N	N	N	N
59	20241219	150728	57	100.00	KOSDAQ		금속	N	N	N	N	N	2440	-5	5	-0.20	13595320	5592	99.66	2435	2440	2415	3175	1715	2445	2431.21	0.37	0	-90	2478	2461	2428	2411	2378	2470	2420	49	730	500	1760	5	1	9879313	241	-24.65	0.34	08	0.06	-99.00	7190.00	4175	20240202	-41.56	2080	20241209	17.31	4175	-41.56	20240202	2080	17.31	20241209	4175	-41.56	20240202	2080	17.31	20241209	0.09	N	093380	500	49 억	36943	N	N	N	N
60	20241219	140730	57	100.00	KOSDAQ		금속	N	N	N	N	N	2430	-15	5	-0.61	12214795	5024	89.54	2435	2440	2415	3175	1715	2445	2431.29	0.37	0	-84	2478	2461	2428	2411	2378	2470	2420	49	730	500	1760	5	1	9879313	240	-24.55	0.34	08	0.05	-99.00	7190.00	4175	20240202	-41.80	2080	20241209	16.83	4175	-41.80	20240202	2080	16.83	20241209	4175	-41.80	20240202	2080	16.83	20241209	0.09	N	093380	500	49 억	36943	N	N	N	N
61	20241219	130729	57	100.00	KOSDAQ		금속	N	N	N	N	N	2430	-15	5	-0.61	10530245	4330	77.17	2435	2440	2415	3175	1715	2445	2431.93	0.37	0	-84	2478	2461	2428	2411	2378	2470	2420	49	730	500	1760	5	1	9879313	240	-24.55	0.34	08	0.04	-99.00	7190.00	4175	20240202	-41.80	2080	20241209	16.83	4175	-41.80	20240202	2080	16.83	20241209	4175	-41.80	20240202	2080	16.83	20241209	0.09	N	093380	500	49 억	36943	N	N	N	N
62	20241219	120731	57	100.00	KOSDAQ		금속	N	N	N	N	N	2430	-15	5	-0.61	9949545	4091	72.91	2435	2440	2415	3175	1715	2445	2432.06	0.37	0	-84	2478	2461	2428	2411	2378	2470	2420	49	730	500	1760	5	1	9879313	240	-24.55	0.34	08	0.04	-99.00	7190.00	4175	20240202	-41.80	2080	20241209	16.83	4175	-41.80	20240202	2080	16.83	20241209	4175	-41.80	20240202	2080	16.83	20241209	0.09	N	093380	500	49 억	36943	N	N	N	N
63	20241219	110729	57	100.00	KOSDAQ		금속	N	N	N	N	N	2425	-20	5	-0.82	9269555	3810	67.90	2435	2440	2415	3175	1715	2445	2432.95	0.37	0	-85	2478	2461	2428	2411	2378	2470	2420	49	730	500	1760	5	1	9879313	240	-24.49	0.34	08	0.04	-99.00	7190.00	4175	20240202	-41.92	2080	20241209	16.59	4175	-41.92	20240202	2080	16.59	20241209	4175	-41.92	20240202	2080	16.59	20241209	0.09	N	093380	500	49 억	36943	N	N	N	N
64	20241219	100720	57	100.00	KOSDAQ		금속	N	N	N	N	N	2440	-5	5	-0.20	5775955	2372	42.27	2435	2440	2425	3175	1715	2445	2435.06	0.37	0	9	2478	2461	2428	2411	2378	2470	2420	49	730	500	1760	5	1	9879313	241	-24.65	0.34	08	0.02	-99.00	7190.00	4175	20240202	-41.56	2080	20241209	17.31	4175	-41.56	20240202	2080	17.31	20241209	4175	-41.56	20240202	2080	17.31	20241209	0.09	N	093380	500	49 억	36943	N	N	N	N
65	20241219	090730	57	100.00	KOSDAQ		금속	N	N	N	N	N	2435	-10	5	-0.41	3452830	1418	25.27	2435	2435	2435	3175	1715	2445	2435.00	0.37	0	8	2478	2461	2428	2411	2378	2470	2420	49	730	500	1760	5	1	9879313	241	-24.60	0.34	08	0.01	-99.00	7190.00	4175	20240202	-41.68	2080	20241209	17.07	4175	-41.68	20240202	2080	17.07	20241209	4175	-41.68	20240202	2080	17.07	20241209	0.09	N	093380	500	49 억	36943	N	N	N	N
66	20241218	160726	57	100.00	KOSDAQ		금속	N	N	N	N	N	2445	35	2	1.45	13530465	5609	112.07	2410	2445	2395	3130	1690	2410	2412.28	0.38	0	-224	2476	2442	2406	2372	2336	2460	2390	49	720	500	1730	5	1	9879313	242	-24.70	0.34	08	0.06	-99.00	7190.00	4175	20240202	-41.44	2080	20241209	17.55	4175	-41.44	20240202	2080	17.55	20241209	4175	-41.44	20240202	2080	17.55	20241209	0.09	N	093380	500	49 억	37167	N	N	N	N
67	20241218	150730	57	100.00	KOSDAQ		금속	N	N	N	N	N	2445	35	2	1.45	12982785	5385	107.59	2410	2445	2395	3130	1690	2410	2410.92	0.38	0	-228	2476	2442	2406	2372	2336	2460	2390	49	720	500	1730	5	1	9879313	242	-24.70	0.34	08	0.05	-99.00	7190.00	4175	20240202	-41.44	2080	20241209	17.55	4175	-41.44	20240202	2080	17.55	20241209	4175	-41.44	20240202	2080	17.55	20241209	0.09	N	093380	500	49 억	37167	N	N	N	N
68	20241218	140727	57	100.00	KOSDAQ		금속	N	N	N	N	N	2430	20	2	0.83	10364335	4310	86.11	2410	2430	2395	3130	1690	2410	2404.72	0.38	0	-232	2476	2442	2406	2372	2336	2460	2390	49	720	500	1730	5	1	9879313	240	-24.55	0.34	08	0.04	-99.00	7190.00	4175	20240202	-41.80	2080	20241209	16.83	4175	-41.80	20240202	2080	16.83	20241209	4175	-41.80	20240202	2080	16.83	20241209	0.09	N	093380	500	49 억	37167	N	N	N	N
69	20241218	130729	57	100.00	KOSDAQ		금속	N	N	N	N	N	2405	-5	5	-0.21	5116520	2124	42.44	2410	2415	2395	3130	1690	2410	2408.91	0.38	0	-211	2476	2442	2406	2372	2336	2460	2390	49	720	500	1730	5	1	9879313	238	-24.29	0.33	08	0.02	-99.00	7190.00	4175	20240202	-42.40	2080	20241209	15.62	4175	-42.40	20240202	2080	15.62	20241209	4175	-42.40	20240202	2080	15.62	20241209	0.09	N	093380	500	49 억	37167	N	N	N	N
70	20241218	120720	57	100.00	KOSDAQ		금속	N	N	N	N	N	2405	-5	5	-0.21	4832160	2006	40.08	2410	2415	2395	3130	1690	2410	2408.85	0.38	0	-211	2476	2442	2406	2372	2336	2460	2390	49	720	500	1730	5	1	9879313	238	-24.29	0.33	08	0.02	-99.00	7190.00	4175	20240202	-42.40	2080	20241209	15.62	4175	-42.40	20240202	2080	15.62	20241209	4175	-42.40	20240202	2080	15.62	20241209	0.09	N	093380	500	49 억	37167	N	N	N	N
71	20241218	110728	57	100.00	KOSDAQ		금속	N	N	N	N	N	2405	-5	5	-0.21	3619950	1503	30.03	2410	2415	2395	3130	1690	2410	2408.48	0.38	0	-211	2476	2442	2406	2372	2336	2460	2390	49	720	500	1730	5	1	9879313	238	-24.29	0.33	08	0.02	-99.00	7190.00	4175	20240202	-42.40	2080	20241209	15.62	4175	-42.40	20240202	2080	15.62	20241209	4175	-42.40	20240202	2080	15.62	20241209	0.09	N	093380	500	49 억	37167	N	N	N	N
72	20241218	100729	57	100.00	KOSDAQ		금속	N	N	N	N	N	2395	-15	5	-0.62	2218085	921	18.40	2410	2415	2395	3130	1690	2410	2408.34	0.38	0	-160	2476	2442	2406	2372	2336	2460	2390	49	720	500	1730	5	1	9879313	237	-24.19	0.33	08	0.01	-99.00	7190.00	4175	20240202	-42.63	2080	20241209	15.14	4175	-42.63	20240202	2080	15.14	20241209	4175	-42.63	20240202	2080	15.14	20241209	0.09	N	093380	500	49 억	37167	N	N	N	N
73	20241218	090730	57	100.00	KOSDAQ		금속	N	N	N	N	N	2410	0	3	0.00	735050	305	6.09	2410	2410	2410	3130	1690	2410	2410.00	0.38	0	0	2476	2442	2406	2372	2336	2460	2390	49	720	500	1730	5	1	9879313	238	-24.34	0.34	08	0.00	-99.00	7190.00	4175	20240202	-42.28	2080	20241209	15.87	4175	-42.28	20240202	2080	15.87	20241209	4175	-42.28	20240202	2080	15.87	20241209	0.09	N	093380	500	49 억	37167	N	N	N	N
74	20241217	160724	57	100.00	KOSDAQ		금속	N	N	N	N	N	2410	20	2	0.84	11989720	5005	61.13	2370	2440	2370	3105	1675	2390	2395.55	0.38	0	-124	2473	2431	2398	2356	2323	2452	2377	49	715	500	1720	5	1	9879313	238	-24.34	0.34	08	0.05	-99.00	7190.00	4175	20240202	-42.28	2080	20241209	15.87	4175	-42.28	20240202	2080	15.87	20241209	4175	-42.28	20240202	2080	15.87	20241209	0.09	N	093380	500	49 억	37291	N	N	N	N
75	20241217	150727	57	100.00	KOSDAQ		금속	N	N	N	N	N	2420	30	2	1.26	11654655	4866	59.43	2370	2440	2370	3105	1675	2390	2395.12	0.38	0	-119	2473	2431	2398	2356	2323	2452	2377	49	715	500	1720	5	1	9879313	239	-24.44	0.34	08	0.05	-99.00	7190.00	4175	20240202	-42.04	2080	20241209	16.35	4175	-42.04	20240202	2080	16.35	20241209	4175	-42.04	20240202	2080	16.35	20241209	0.09	N	093380	500	49 억	37291	N	N	N	N
76	20241217	140722	57	100.00	KOSDAQ		금속	N	N	N	N	N	2390	0	3	0.00	8641875	3619	44.20	2370	2440	2370	3105	1675	2390	2387.92	0.38	0	-22	2473	2431	2398	2356	2323	2452	2377	49	715	500	1720	5	1	9879313	236	-24.14	0.33	08	0.04	-99.00	7190.00	4175	20240202	-42.75	2080	20241209	14.90	4175	-42.75	20240202	2080	14.90	20241209	4175	-42.75	20240202	2080	14.90	20241209	0.09	N	093380	500	49 억	37291	N	N	N	N
77	20241217	130715	57	100.00	KOSDAQ		금속	N	N	N	N	N	2385	-5	5	-0.21	8368775	3506	42.82	2370	2440	2370	3105	1675	2390	2386.99	0.38	0	-22	2473	2431	2398	2356	2323	2452	2377	49	715	500	1720	5	1	9879313	236	-24.09	0.33	08	0.04	-99.00	7190.00	4175	20240202	-42.87	2080	20241209	14.66	4175	-42.87	20240202	2080	14.66	20241209	4175	-42.87	20240202	2080	14.66	20241209	0.09	N	093380	500	49 억	37291	N	N	N	N
78	20241217	120709	57	100.00	KOSDAQ		금속	N	N	N	N	N	2390	0	3	0.00	2747930	1150	14.04	2370	2440	2370	3105	1675	2390	2389.50	0.38	0	-108	2473	2431	2398	2356	2323	2452	2377	49	715	500	1720	5	1	9879313	236	-24.14	0.33	08	0.01	-99.00	7190.00	4175	20240202	-42.75	2080	20241209	14.90	4175	-42.75	20240202	2080	14.90	20241209	4175	-42.75	20240202	2080	14.90	20241209	0.09	N	093380	500	49 억	37291	N	N	N	N
79	20241217	110712	57	100.00	KOSDAQ		금속	N	N	N	N	N	2410	20	2	0.84	2529385	1059	12.93	2370	2440	2370	3105	1675	2390	2388.47	0.38	0	-111	2473	2431	2398	2356	2323	2452	2377	49	715	500	1720	5	1	9879313	238	-24.34	0.34	08	0.01	-99.00	7190.00	4175	20240202	-42.28	2080	20241209	15.87	4175	-42.28	20240202	2080	15.87	20241209	4175	-42.28	20240202	2080	15.87	20241209	0.09	N	093380	500	49 억	37291	N	N	N	N
80	20241217	100718	57	100.00	KOSDAQ		금속	N	N	N	N	N	2420	30	2	1.26	2363095	990	12.09	2370	2440	2370	3105	1675	2390	2386.96	0.38	0	-111	2473	2431	2398	2356	2323	2452	2377	49	715	500	1720	5	1	9879313	239	-24.44	0.34	08	0.01	-99.00	7190.00	4175	20240202	-42.04	2080	20241209	16.35	4175	-42.04	20240202	2080	16.35	20241209	4175	-42.04	20240202	2080	16.35	20241209	0.09	N	093380	500	49 억	37291	N	N	N	N
81	20241217	090725	57	100.00	KOSDAQ		금속	N	N	N	N	N	2420	30	2	1.26	484115	204	2.49	2370	2425	2370	3105	1675	2390	2373.11	0.38	0	-12	2473	2431	2398	2356	2323	2452	2377	49	715	500	1720	5	1	9879313	239	-24.44	0.34	08	0.00	-99.00	7190.00	4175	20240202	-42.04	2080	20241209	16.35	4175	-42.04	20240202	2080	16.35	20241209	4175	-42.04	20240202	2080	16.35	20241209	0.09	N	093380	500	49 억	37291	N	N	N	N
82	20241216	160717	57	100.00	KOSDAQ		금속	N	N	N	N	N	2390	25	2	1.06	19684655	8188	56.96	2365	2440	2365	3070	1660	2365	2404.09	0.38	0	-160	2441	2402	2371	2332	2301	2422	2352	49	705	500	1700	5	1	9879313	236	-24.14	0.33	08	0.08	-99.00	7190.00	4175	20240202	-42.75	2080	20241209	14.90	4175	-42.75	20240202	2080	14.90	20241209	4175	-42.75	20240202	2080	14.90	20241209	0.09	N	093380	500	49 억	37461	N	N	N	N
83	20241216	150726	57	100.00	KOSDAQ		금속	N	N	N	N	N	2390	25	2	1.06	17486085	7267	50.56	2365	2440	2365	3070	1660	2365	2406.23	0.38	0	-190	2441	2402	2371	2332	2301	2422	2352	49	705	500	1700	5	1	9879313	236	-24.14	0.33	08	0.07	-99.00	7190.00	4175	20240202	-42.75	2080	20241209	14.90	4175	-42.75	20240202	2080	14.90	20241209	4175	-42.75	20240202	2080	14.90	20241209	0.09	N	093380	500	49 억	37461	N	N	N	N
84	20241216	140725	57	100.00	KOSDAQ		금속	N	N	N	N	N	2400	35	2	1.48	17040775	7081	49.26	2365	2440	2365	3070	1660	2365	2406.55	0.38	0	-186	2441	2402	2371	2332	2301	2422	2352	49	705	500	1700	5	1	9879313	237	-24.24	0.33	08	0.07	-99.00	7190.00	4175	20240202	-42.51	2080	20241209	15.38	4175	-42.51	20240202	2080	15.38	20241209	4175	-42.51	20240202	2080	15.38	20241209	0.09	N	093380	500	49 억	37461	N	N	N	N
85	20241216	130726	57	100.00	KOSDAQ		금속	N	N	N	N	N	2405	40	2	1.69	15582735	6469	45.00	2365	2440	2365	3070	1660	2365	2408.83	0.38	0	-160	2441	2402	2371	2332	2301	2422	2352	49	705	500	1700	5	1	9879313	238	-24.29	0.33	08	0.07	-99.00	7190.00	4175	20240202	-42.40	2080	20241209	15.62	4175	-42.40	20240202	2080	15.62	20241209	4175	-42.40	20240202	2080	15.62	20241209	0.09	N	093380	500	49 억	37461	N	N	N	N
86	20241216	120726	57	100.00	KOSDAQ		금속	N	N	N	N	N	2420	55	2	2.33	10236090	4253	29.59	2365	2435	2365	3070	1660	2365	2406.79	0.38	0	-205	2441	2402	2371	2332	2301	2422	2352	49	705	500	1700	5	1	9879313	239	-24.44	0.34	08	0.04	-99.00	7190.00	4175	20240202	-42.04	2080	20241209	16.35	4175	-42.04	20240202	2080	16.35	20241209	4175	-42.04	20240202	2080	16.35	20241209	0.09	N	093380	500	49 억	37461	N	N	N	N
87	20241216	110724	57	100.00	KOSDAQ		금속	N	N	N	N	N	2430	65	2	2.75	9997880	4155	28.91	2365	2435	2365	3070	1660	2365	2406.23	0.38	0	-204	2441	2402	2371	2332	2301	2422	2352	49	705	500	1700	5	1	9879313	240	-24.55	0.34	08	0.04	-99.00	7190.00	4175	20240202	-41.80	2080	20241209	16.83	4175	-41.80	20240202	2080	16.83	20241209	4175	-41.80	20240202	2080	16.83	20241209	0.09	N	093380	500	49 억	37461	N	N	N	N
88	20241216	100726	57	100.00	KOSDAQ		금속	N	N	N	N	N	2425	60	2	2.54	7782920	3242	22.55	2365	2425	2365	3070	1660	2365	2400.65	0.38	0	-204	2441	2402	2371	2332	2301	2422	2352	49	705	500	1700	5	1	9879313	240	-24.49	0.34	08	0.03	-99.00	7190.00	4175	20240202	-41.92	2080	20241209	16.59	4175	-41.92	20240202	2080	16.59	20241209	4175	-41.92	20240202	2080	16.59	20241209	0.09	N	093380	500	49 억	37461	N	N	N	N
89	20241216	090726	57	100.00	KOSDAQ		금속	N	N	N	N	N	2365	0	3	0.00	125345	53	0.37	2365	2365	2365	3070	1660	2365	2365.00	0.38	0	10	2441	2402	2371	2332	2301	2422	2352	49	705	500	1700	5	1	9879313	234	-23.89	0.33	08	0.00	-99.00	7190.00	4175	20240202	-43.35	2080	20241209	13.70	4175	-43.35	20240202	2080	13.70	20241209	4175	-43.35	20240202	2080	13.70	20241209	0.09	N	093380	500	49 억	37461	N	N	N	N
90	20241213	160719	57	100.00	KOSDAQ		금속	N	N	N	N	N	2365	0	3	0.00	33892775	14374	42.87	2345	2410	2340	3070	1660	2365	2357.92	0.37	0	443	2525	2445	2370	2290	2215	2485	2330	49	705	500	1700	5	1	9879313	234	-23.89	0.33	08	0.15	-99.00	7190.00	4175	20240202	-43.35	2080	20241209	13.70	4175	-43.35	20240202	2080	13.70	20241209	4175	-43.35	20240202	2080	13.70	20241209	0.09	N	093380	500	49 억	37018	N	N	N	N
91	20241213	150723	57	100.00	KOSDAQ		금속	N	N	N	N	N	2370	5	2	0.21	32284525	13694	40.84	2345	2410	2340	3070	1660	2365	2357.57	0.37	0	565	2525	2445	2370	2290	2215	2485	2330	49	705	500	1700	5	1	9879313	234	-23.94	0.33	08	0.14	-99.00	7190.00	4175	20240202	-43.23	2080	20241209	13.94	4175	-43.23	20240202	2080	13.94	20241209	4175	-43.23	20240202	2080	13.94	20241209	0.09	N	093380	500	49 억	37018	N	N	N	N
92	20241213	140724	57	100.00	KOSDAQ		금속	N	N	N	N	N	2360	-5	5	-0.21	26852840	11397	33.99	2345	2410	2340	3070	1660	2365	2356.13	0.37	0	748	2525	2445	2370	2290	2215	2485	2330	49	705	500	1700	5	1	9879313	233	-23.84	0.33	08	0.12	-99.00	7190.00	4175	20240202	-43.47	2080	20241209	13.46	4175	-43.47	20240202	2080	13.46	20241209	4175	-43.47	20240202	2080	13.46	20241209	0.09	N	093380	500	49 억	37018	N	N	N	N
93	20241213	130724	57	100.00	KOSDAQ		금속	N	N	N	N	N	2345	-20	5	-0.85	16635525	7044	21.01	2345	2410	2345	3070	1660	2365	2361.66	0.37	0	1284	2525	2445	2370	2290	2215	2485	2330	49	705	500	1700	5	1	9879313	232	-23.69	0.33	08	0.07	-99.00	7190.00	4175	20240202	-43.83	2080	20241209	12.74	4175	-43.83	20240202	2080	12.74	20241209	4175	-43.83	20240202	2080	12.74	20241209	0.09	N	093380	500	49 억	37018	N	N	N	N
94	20241213	120725	57	100.00	KOSDAQ		금속	N	N	N	N	N	2360	-5	5	-0.21	13878280	5872	17.51	2345	2410	2345	3070	1660	2365	2363.47	0.37	0	1284	2525	2445	2370	2290	2215	2485	2330	49	705	500	1700	5	1	9879313	233	-23.84	0.33	08	0.06	-99.00	7190.00	4175	20240202	-43.47	2080	20241209	13.46	4175	-43.47	20240202	2080	13.46	20241209	4175	-43.47	20240202	2080	13.46	20241209	0.09	N	093380	500	49 억	37018	N	N	N	N
95	20241213	110722	57	100.00	KOSDAQ		금속	N	N	N	N	N	2360	-5	5	-0.21	13163355	5569	16.61	2345	2410	2345	3070	1660	2365	2363.68	0.37	0	1284	2525	2445	2370	2290	2215	2485	2330	49	705	500	1700	5	1	9879313	233	-23.84	0.33	08	0.06	-99.00	7190.00	4175	20240202	-43.47	2080	20241209	13.46	4175	-43.47	20240202	2080	13.46	20241209	4175	-43.47	20240202	2080	13.46	20241209	0.09	N	093380	500	49 억	37018	N	N	N	N
96	20241213	100718	57	100.00	KOSDAQ		금속	N	N	N	N	N	2375	10	2	0.42	9332380	3946	11.77	2345	2410	2345	3070	1660	2365	2365.02	0.37	0	1163	2525	2445	2370	2290	2215	2485	2330	49	705	500	1700	5	1	9879313	235	-23.99	0.33	08	0.04	-99.00	7190.00	4175	20240202	-43.11	2080	20241209	14.18	4175	-43.11	20240202	2080	14.18	20241209	4175	-43.11	20240202	2080	14.18	20241209	0.09	N	093380	500	49 억	37018	N	N	N	N
97	20241213	090724	57	100.00	KOSDAQ		금속	N	N	N	N	N	2365	0	3	0.00	6020120	2546	7.59	2345	2375	2345	3070	1660	2365	2364.54	0.37	0	1043	2525	2445	2370	2290	2215	2485	2330	49	705	500	1700	5	1	9879313	234	-23.89	0.33	08	0.03	-99.00	7190.00	4175	20240202	-43.35	2080	20241209	13.70	4175	-43.35	20240202	2080	13.70	20241209	4175	-43.35	20240202	2080	13.70	20241209	0.09	N	093380	500	49 억	37018	N	N	N	N
98	20241212	160726	57	100.00	KOSDAQ		금속	N	N	N	N	N	2365	55	2	2.38	79030520	33532	196.68	2310	2450	2295	3000	1620	2310	2356.86	0.40	0	-2391	2383	2346	2308	2271	2233	2327	2252	49	690	500	1660	5	1	9879313	234	-23.89	0.33	08	0.34	-99.00	7190.00	4175	20240202	-43.35	2080	20241209	13.70	4175	-43.35	20240202	2080	13.70	20241209	4175	-43.35	20240202	2080	13.70	20241209	0.09	N	093380	500	49 억	39154	N	N	N	N
99	20241212	150719	57	100.00	KOSDAQ		금속	N	N	N	N	N	2390	80	2	3.46	77318550	32809	192.44	2310	2450	2295	3000	1620	2310	2356.63	0.40	0	-1975	2383	2346	2308	2271	2233	2327	2252	49	690	500	1660	5	1	9879313	236	-24.14	0.33	08	0.33	-99.00	7190.00	4175	20240202	-42.75	2080	20241209	14.90	4175	-42.75	20240202	2080	14.90	20241209	4175	-42.75	20240202	2080	14.90	20241209	0.09	N	093380	500	49 억	39154	N	N	N	N
100	20241212	140718	57	100.00	KOSDAQ		금속	N	N	N	N	N	2355	45	2	1.95	68082445	28932	169.70	2310	2450	2295	3000	1620	2310	2353.19	0.40	0	-1986	2383	2346	2308	2271	2233	2327	2252	49	690	500	1660	5	1	9879313	233	-23.79	0.33	08	0.29	-99.00	7190.00	4175	20240202	-43.59	2080	20241209	13.22	4175	-43.59	20240202	2080	13.22	20241209	4175	-43.59	20240202	2080	13.22	20241209	0.09	N	093380	500	49 억	39154	N	N	N	N
101	20241212	130715	57	100.00	KOSDAQ		금속	N	N	N	N	N	2390	80	2	3.46	48191085	20526	120.39	2310	2450	2295	3000	1620	2310	2347.81	0.40	0	-2971	2383	2346	2308	2271	2233	2327	2252	49	690	500	1660	5	1	9879313	236	-24.14	0.33	08	0.21	-99.00	7190.00	4175	20240202	-42.75	2080	20241209	14.90	4175	-42.75	20240202	2080	14.90	20241209	4175	-42.75	20240202	2080	14.90	20241209	0.09	N	093380	500	49 억	39154	N	N	N	N
102	20241212	120704	57	100.00	KOSDAQ		금속	N	N	N	N	N	2380	70	2	3.03	28945980	12444	72.99	2310	2450	2295	3000	1620	2310	2326.10	0.40	0	-1422	2383	2346	2308	2271	2233	2327	2252	49	690	500	1660	5	1	9879313	235	-24.04	0.33	08	0.13	-99.00	7190.00	4175	20240202	-42.99	2080	20241209	14.42	4175	-42.99	20240202	2080	14.42	20241209	4175	-42.99	20240202	2080	14.42	20241209	0.09	N	093380	500	49 억	39154	N	N	N	N
103	20241212	110715	57	100.00	KOSDAQ		금속	N	N	N	N	N	2310	0	3	0.00	16432645	7109	41.70	2310	2380	2295	3000	1620	2310	2311.53	0.40	0	-206	2383	2346	2308	2271	2233	2327	2252	49	690	500	1660	5	1	9879313	228	-23.33	0.32	08	0.07	-99.00	7190.00	4175	20240202	-44.67	2080	20241209	11.06	4175	-44.67	20240202	2080	11.06	20241209	4175	-44.67	20240202	2080	11.06	20241209	0.09	N	093380	500	49 억	39154	N	N	N	N
104	20241212	100713	57	100.00	KOSDAQ		금속	N	N	N	N	N	2310	0	3	0.00	12136475	5238	30.72	2310	2380	2305	3000	1620	2310	2317.01	0.40	0	-206	2383	2346	2308	2271	2233	2327	2252	49	690	500	1660	5	1	9879313	228	-23.33	0.32	08	0.05	-99.00	7190.00	4175	20240202	-44.67	2080	20241209	11.06	4175	-44.67	20240202	2080	11.06	20241209	4175	-44.67	20240202	2080	11.06	20241209	0.09	N	093380	500	49 억	39154	N	N	N	N
105	20241212	090719	57	100.00	KOSDAQ		금속	N	N	N	N	N	2360	50	2	2.16	2667540	1152	6.76	2310	2380	2310	3000	1620	2310	2315.57	0.40	0	-366	2383	2346	2308	2271	2233	2327	2252	49	690	500	1660	5	1	9879313	233	-23.84	0.33	08	0.01	-99.00	7190.00	4175	20240202	-43.47	2080	20241209	13.46	4175	-43.47	20240202	2080	13.46	20241209	4175	-43.47	20240202	2080	13.46	20241209	0.09	N	093380	500	49 억	39154	N	N	N	N
106	20241211	160712	57	100.00	KOSDAQ		금속	N	N	N	N	N	2310	35	2	1.54	39172455	17049	60.18	2340	2345	2270	2955	1595	2275	2297.64	0.39	0	943	2395	2335	2240	2180	2085	2365	2210	49	680	500	1630	5	1	9879313	228	-23.33	0.32	08	0.17	-99.00	7190.00	4175	20240202	-44.67	2080	20241209	11.06	4175	-44.67	20240202	2080	11.06	20241209	4175	-44.67	20240202	2080	11.06	20241209	0.09	N	093380	500	49 억	38186	N	N	N	N
107	20241211	150612	57	100.00	KOSDAQ		금속	N	N	N	N	N	2300	25	2	1.10	37646860	16387	57.85	2340	2345	2270	2955	1595	2275	2297.36	0.39	0	928	2395	2335	2240	2180	2085	2365	2210	49	680	500	1630	5	1	9879313	227	-23.23	0.32	08	0.17	-99.00	7190.00	4175	20240202	-44.91	2080	20241209	10.58	4175	-44.91	20240202	2080	10.58	20241209	4175	-44.91	20240202	2080	10.58	20241209	0.09	N	093380	500	49 억	38186	N	N	N	N
108	20241211	140718	57	100.00	KOSDAQ		금속	N	N	N	N	N	2300	25	2	1.10	31457980	13680	48.29	2340	2345	2270	2955	1595	2275	2299.56	0.39	0	1194	2395	2335	2240	2180	2085	2365	2210	49	680	500	1630	5	1	9879313	227	-23.23	0.32	08	0.14	-99.00	7190.00	4175	20240202	-44.91	2080	20241209	10.58	4175	-44.91	20240202	2080	10.58	20241209	4175	-44.91	20240202	2080	10.58	20241209	0.09	N	093380	500	49 억	38186	N	N	N	N
109	20241211	130720	57	100.00	KOSDAQ		금속	N	N	N	N	N	2285	10	2	0.44	30625480	13318	47.01	2340	2345	2270	2955	1595	2275	2299.56	0.39	0	1414	2395	2335	2240	2180	2085	2365	2210	49	680	500	1630	5	1	9879313	226	-23.08	0.32	08	0.13	-99.00	7190.00	4175	20240202	-45.27	2080	20241209	9.86	4175	-45.27	20240202	2080	9.86	20241209	4175	-45.27	20240202	2080	9.86	20241209	0.09	N	093380	500	49 억	38186	N	N	N	N
110	20241211	120721	57	100.00	KOSDAQ		금속	N	N	N	N	N	2300	25	2	1.10	18666145	8103	28.60	2340	2345	2270	2955	1595	2275	2303.61	0.39	0	637	2395	2335	2240	2180	2085	2365	2210	49	680	500	1630	5	1	9879313	227	-23.23	0.32	08	0.08	-99.00	7190.00	4175	20240202	-44.91	2080	20241209	10.58	4175	-44.91	20240202	2080	10.58	20241209	4175	-44.91	20240202	2080	10.58	20241209	0.09	N	093380	500	49 억	38186	N	N	N	N
111	20241211	110717	57	100.00	KOSDAQ		금속	N	N	N	N	N	2300	25	2	1.10	12683610	5508	19.44	2340	2345	2270	2955	1595	2275	2302.76	0.39	0	145	2395	2335	2240	2180	2085	2365	2210	49	680	500	1630	5	1	9879313	227	-23.23	0.32	08	0.06	-99.00	7190.00	4175	20240202	-44.91	2080	20241209	10.58	4175	-44.91	20240202	2080	10.58	20241209	4175	-44.91	20240202	2080	10.58	20241209	0.09	N	093380	500	49 억	38186	N	N	N	N
112	20241211	100720	57	100.00	KOSDAQ		금속	N	N	N	N	N	2345	70	2	3.08	5669145	2461	8.69	2340	2345	2270	2955	1595	2275	2303.59	0.39	0	-34	2395	2335	2240	2180	2085	2365	2210	49	680	500	1630	5	1	9879313	232	-23.69	0.33	08	0.02	-99.00	7190.00	4175	20240202	-43.83	2080	20241209	12.74	4175	-43.83	20240202	2080	12.74	20241209	4175	-43.83	20240202	2080	12.74	20241209	0.09	N	093380	500	49 억	38186	N	N	N	N
113	20241211	090723	57	100.00	KOSDAQ		금속	N	N	N	N	N	2275	0	3	0.00	2506315	1093	3.86	2340	2340	2270	2955	1595	2275	2293.06	0.39	0	166	2395	2335	2240	2180	2085	2365	2210	49	680	500	1630	5	1	9879313	225	-22.98	0.32	08	0.01	-99.00	7190.00	4175	20240202	-45.51	2080	20241209	9.38	4175	-45.51	20240202	2080	9.38	20241209	4175	-45.51	20240202	2080	9.38	20241209	0.09	N	093380	500	49 억	38186	N	N	N	N
114	20241210	160714	57	100.00	KOSDAQ		금속	N	N	N	N	N	2275	85	2	3.88	63547045	28323	107.85	2180	2300	2145	2845	1535	2190	2243.66	0.38	0	930	2376	2282	2181	2087	1986	2232	2037	49	655	500	1570	5	1	9879313	225	-22.98	0.32	08	0.29	-99.00	7190.00	4175	20240202	-45.51	2080	20241209	9.38	4175	-45.51	20240202	2080	9.38	20241209	4175	-45.51	20240202	2080	9.38	20241209	0.09	N	093380	500	49 억	37256	N	N	N	N
115	20241210	150714	57	100.00	KOSDAQ		금속	N	N	N	N	N	2260	70	2	3.20	50404345	22527	85.78	2180	2300	2145	2845	1535	2190	2237.51	0.38	0	1550	2376	2282	2181	2087	1986	2232	2037	49	655	500	1570	5	1	9879313	223	-22.83	0.31	08	0.23	-99.00	7190.00	4175	20240202	-45.87	2080	20241209	8.65	4175	-45.87	20240202	2080	8.65	20241209	4175	-45.87	20240202	2080	8.65	20241209	0.09	N	093380	500	49 억	37256	N	N	N	N
116	20241210	140715	57	100.00	KOSDAQ		금속	N	N	N	N	N	2270	80	2	3.65	49706620	22218	84.60	2180	2300	2145	2845	1535	2190	2237.22	0.38	0	1566	2376	2282	2181	2087	1986	2232	2037	49	655	500	1570	5	1	9879313	224	-22.93	0.32	08	0.22	-99.00	7190.00	4175	20240202	-45.63	2080	20241209	9.13	4175	-45.63	20240202	2080	9.13	20241209	4175	-45.63	20240202	2080	9.13	20241209	0.09	N	093380	500	49 억	37256	N	N	N	N
117	20241210	130714	57	100.00	KOSDAQ		금속	N	N	N	N	N	2275	85	2	3.88	46390415	20748	79.00	2180	2300	2145	2845	1535	2190	2235.90	0.38	0	1520	2376	2282	2181	2087	1986	2232	2037	49	655	500	1570	5	1	9879313	225	-22.98	0.32	08	0.21	-99.00	7190.00	4175	20240202	-45.51	2080	20241209	9.38	4175	-45.51	20240202	2080	9.38	20241209	4175	-45.51	20240202	2080	9.38	20241209	0.09	N	093380	500	49 억	37256	N	N	N	N
118	20241210	120714	57	100.00	KOSDAQ		금속	N	N	N	N	N	2275	85	2	3.88	37017695	16607	63.24	2180	2275	2145	2845	1535	2190	2229.04	0.38	0	500	2376	2282	2181	2087	1986	2232	2037	49	655	500	1570	5	1	9879313	225	-22.98	0.32	08	0.17	-99.00	7190.00	4175	20240202	-45.51	2080	20241209	9.38	4175	-45.51	20240202	2080	9.38	20241209	4175	-45.51	20240202	2080	9.38	20241209	0.09	N	093380	500	49 억	37256	N	N	N	N
119	20241210	110713	57	100.00	KOSDAQ		금속	N	N	N	N	N	2255	65	2	2.97	36493645	16375	62.35	2180	2270	2145	2845	1535	2190	2228.62	0.38	0	491	2376	2282	2181	2087	1986	2232	2037	49	655	500	1570	5	1	9879313	223	-22.78	0.31	08	0.17	-99.00	7190.00	4175	20240202	-45.99	2080	20241209	8.41	4175	-45.99	20240202	2080	8.41	20241209	4175	-45.99	20240202	2080	8.41	20241209	0.09	N	093380	500	49 억	37256	N	N	N	N
120	20241210	100714	57	100.00	KOSDAQ		금속	N	N	N	N	N	2245	55	2	2.51	15971805	7255	27.63	2180	2260	2145	2845	1535	2190	2201.49	0.38	0	-203	2376	2282	2181	2087	1986	2232	2037	49	655	500	1570	5	1	9879313	222	-22.68	0.31	08	0.07	-99.00	7190.00	4175	20240202	-46.23	2080	20241209	7.93	4175	-46.23	20240202	2080	7.93	20241209	4175	-46.23	20240202	2080	7.93	20241209	0.09	N	093380	500	49 억	37256	N	N	N	N
121	20241210	090718	57	100.00	KOSDAQ		금속	N	N	N	N	N	2180	-10	5	-0.46	1903695	874	3.33	2180	2180	2145	2845	1535	2190	2178.14	0.38	0	-96	2376	2282	2181	2087	1986	2232	2037	49	655	500	1570	5	1	9879313	215	-22.02	0.30	08	0.01	-99.00	7190.00	4175	20240202	-47.78	2080	20241209	4.81	4175	-47.78	20240202	2080	4.81	20241209	4175	-47.78	20240202	2080	4.81	20241209	0.09	N	093380	500	49 억	37256	N	N	N	N
122	20241209	160711	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2190	-110	5	-4.78	56942160	26258	85.23	2270	2275	2080	2990	1610	2300	2168.56	0.38	0	-72	2473	2386	2333	2246	2193	2360	2220	49	690	500	1650	5	1	9879313	216	-22.12	0.30	08	0.27	-99.00	7190.00	4175	20240202	-47.54	2080	20241209	5.29	4175	-47.54	20240202	2080	5.29	20241209	4175	-47.54	20240202	2080	5.29	20241209	0.09	N	093380	500	49 억	37298	N	N	N	N
123	20241209	150712	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2155	-145	5	-6.30	54072960	24938	80.95	2270	2275	2080	2990	1610	2300	2168.30	0.38	0	49	2473	2386	2333	2246	2193	2360	2220	49	690	500	1650	5	1	9879313	213	-21.77	0.30	08	0.25	-99.00	7190.00	4175	20240202	-48.38	2080	20241209	3.61	4175	-48.38	20240202	2080	3.61	20241209	4175	-48.38	20240202	2080	3.61	20241209	0.09	N	093380	500	49 억	37298	N	N	N	N
124	20241209	140713	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2145	-155	5	-6.74	46493045	21418	69.52	2270	2275	2080	2990	1610	2300	2170.75	0.38	0	664	2473	2386	2333	2246	2193	2360	2220	49	690	500	1650	5	1	9879313	212	-21.67	0.30	08	0.22	-99.00	7190.00	4175	20240202	-48.62	2080	20241209	3.12	4175	-48.62	20240202	2080	3.12	20241209	4175	-48.62	20240202	2080	3.12	20241209	0.09	N	093380	500	49 억	37298	N	N	N	N
125	20241209	130715	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2145	-155	5	-6.74	40031790	18396	59.71	2270	2275	2080	2990	1610	2300	2176.11	0.38	0	403	2473	2386	2333	2246	2193	2360	2220	49	690	500	1650	5	1	9879313	212	-21.67	0.30	08	0.19	-99.00	7190.00	4175	20240202	-48.62	2080	20241209	3.12	4175	-48.62	20240202	2080	3.12	20241209	4175	-48.62	20240202	2080	3.12	20241209	0.09	N	093380	500	49 억	37298	N	N	N	N
126	20241209	120711	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2175	-125	5	-5.43	34769840	15904	51.62	2270	2275	2100	2990	1610	2300	2186.23	0.38	0	437	2473	2386	2333	2246	2193	2360	2220	49	690	500	1650	5	1	9879313	215	-21.97	0.30	08	0.16	-99.00	7190.00	4175	20240202	-47.90	2100	20241209	3.57	4175	-47.90	20240202	2100	3.57	20241209	4175	-47.90	20240202	2100	3.57	20241209	0.09	N	093380	500	49 억	37298	N	N	N	N
127	20241209	110713	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2210	-90	5	-3.91	19246870	8692	28.21	2270	2275	2125	2990	1610	2300	2214.32	0.38	0	105	2473	2386	2333	2246	2193	2360	2220	49	690	500	1650	5	1	9879313	218	-22.32	0.31	08	0.09	-99.00	7190.00	4175	20240202	-47.07	2125	20241209	4.00	4175	-47.07	20240202	2125	4.00	20241209	4175	-47.07	20240202	2125	4.00	20241209	0.09	N	093380	500	49 억	37298	N	N	N	N
128	20241209	100711	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2265	-35	5	-1.52	5863740	2583	8.38	2270	2275	2250	2990	1610	2300	2270.13	0.38	0	-243	2473	2386	2333	2246	2193	2360	2220	49	690	500	1650	5	1	9879313	224	-22.88	0.32	08	0.03	-99.00	7190.00	4175	20240202	-45.75	2250	20241209	0.67	4175	-45.75	20240202	2250	0.67	20241209	4175	-45.75	20240202	2250	0.67	20241209	0.09	N	093380	500	49 억	37298	N	N	N	N
129	20241209	090707	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2250	-50	5	-2.17	1285240	567	1.84	2270	2270	2250	2990	1610	2300	2266.74	0.38	0	26	2473	2386	2333	2246	2193	2360	2220	49	690	500	1650	5	1	9879313	222	-22.73	0.31	08	0.01	-99.00	7190.00	4175	20240202	-46.11	2250	20241209	0.00	4175	-46.11	20240202	2250	0.00	20241209	4175	-46.11	20240202	2250	0.00	20241209	0.09	N	093380	500	49 억	37298	N	N	N	N
130	20241206	160705	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2300	-140	5	-5.74	71911305	30808	255.69	2420	2420	2280	3170	1710	2440	2334.37	0.38	0	-150	2526	2482	2436	2392	2346	2505	2415	49	730	500	1750	5	1	9879313	227	-23.23	0.32	08	0.31	-99.00	7190.00	4175	20240202	-44.91	2280	20241206	0.88	4175	-44.91	20240202	2280	0.88	20241206	4175	-44.91	20240202	2280	0.88	20241206	0.09	N	093380	500	49 억	37138	N	N	N	N
131	20241206	150709	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2330	-110	5	-4.51	69620135	29813	247.43	2420	2420	2280	3170	1710	2440	2335.23	0.38	0	-27	2526	2482	2436	2392	2346	2505	2415	49	730	500	1750	5	1	9879313	230	-23.54	0.32	08	0.30	-99.00	7190.00	4175	20240202	-44.19	2280	20241206	2.19	4175	-44.19	20240202	2280	2.19	20241206	4175	-44.19	20240202	2280	2.19	20241206	0.09	N	093380	500	49 억	37138	N	N	N	N
132	20241206	140707	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2310	-130	5	-5.33	69545910	29781	247.17	2420	2420	2280	3170	1710	2440	2335.24	0.38	0	4	2526	2482	2436	2392	2346	2505	2415	49	730	500	1750	5	1	9879313	228	-23.33	0.32	08	0.30	-99.00	7190.00	4175	20240202	-44.67	2280	20241206	1.32	4175	-44.67	20240202	2280	1.32	20241206	4175	-44.67	20240202	2280	1.32	20241206	0.09	N	093380	500	49 억	37138	N	N	N	N
133	20241206	130707	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2310	-130	5	-5.33	54247690	23155	192.17	2420	2420	2280	3170	1710	2440	2342.81	0.38	0	-26	2526	2482	2436	2392	2346	2505	2415	49	730	500	1750	5	1	9879313	228	-23.33	0.32	08	0.23	-99.00	7190.00	4175	20240202	-44.67	2280	20241206	1.32	4175	-44.67	20240202	2280	1.32	20241206	4175	-44.67	20240202	2280	1.32	20241206	0.09	N	093380	500	49 억	37138	N	N	N	N
134	20241206	120704	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2305	-135	5	-5.53	47596795	20277	168.29	2420	2420	2280	3170	1710	2440	2347.33	0.38	0	-68	2526	2482	2436	2392	2346	2505	2415	49	730	500	1750	5	1	9879313	228	-23.28	0.32	08	0.21	-99.00	7190.00	4175	20240202	-44.79	2280	20241206	1.10	4175	-44.79	20240202	2280	1.10	20241206	4175	-44.79	20240202	2280	1.10	20241206	0.09	N	093380	500	49 억	37138	N	N	N	N
135	20241206	110704	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2415	-25	5	-1.02	35508280	15056	124.96	2420	2420	2295	3170	1710	2440	2358.41	0.38	0	259	2526	2482	2436	2392	2346	2505	2415	49	730	500	1750	5	1	9879313	239	-24.39	0.34	08	0.15	-99.00	7190.00	4175	20240202	-42.16	2295	20241206	5.23	4175	-42.16	20240202	2295	5.23	20241206	4175	-42.16	20240202	2295	5.23	20241206	0.09	N	093380	500	49 억	37138	N	N	N	N
136	20241206	100702	57	100.00	KOSDAQ		금속	N	N	N	N	N	2415	-25	5	-1.02	3970535	1653	13.72	2420	2420	2390	3170	1710	2440	2402.02	0.38	0	-308	2526	2482	2436	2392	2346	2505	2415	49	730	500	1750	5	1	9879313	239	-24.39	0.34	08	0.02	-99.00	7190.00	4175	20240202	-42.16	2335	20241204	3.43	4175	-42.16	20240202	2335	3.43	20241204	4175	-42.16	20240202	2335	3.43	20241204	0.09	N	093380	500	49 억	37138	N	N	N	N
137	20241206	090707	57	100.00	KOSDAQ		금속	N	N	N	N	N	2410	-30	5	-1.23	2233130	930	7.72	2420	2420	2390	3170	1710	2440	2401.22	0.38	0	-273	2526	2482	2436	2392	2346	2505	2415	49	730	500	1750	5	1	9879313	238	-24.34	0.34	08	0.01	-99.00	7190.00	4175	20240202	-42.28	2335	20241204	3.21	4175	-42.28	20240202	2335	3.21	20241204	4175	-42.28	20240202	2335	3.21	20241204	0.09	N	093380	500	49 억	37138	N	N	N	N
138	20241205	160655	57	100.00	KOSDAQ		금속	N	N	N	N	N	2440	0	3	0.00	29075855	12049	72.48	2430	2480	2390	3170	1710	2440	2413.13	0.38	0	-218	2563	2501	2418	2356	2273	2460	2315	49	730	500	1750	5	1	9879313	241	-24.65	0.34	08	0.12	-99.00	7190.00	4175	20240202	-41.56	2335	20241204	4.50	4175	-41.56	20240202	2335	4.50	20241204	4175	-41.56	20240202	2335	4.50	20241204	0.09	N	093380	500	49 억	37356	N	N	N	N
139	20241205	150659	57	100.00	KOSDAQ		금속	N	N	N	N	N	2405	-35	5	-1.43	28379145	11759	70.74	2430	2480	2390	3170	1710	2440	2413.40	0.38	0	-219	2563	2501	2418	2356	2273	2460	2315	49	730	500	1750	5	1	9879313	238	-24.29	0.33	08	0.12	-99.00	7190.00	4175	20240202	-42.40	2335	20241204	3.00	4175	-42.40	20240202	2335	3.00	20241204	4175	-42.40	20240202	2335	3.00	20241204	0.09	N	093380	500	49 억	37356	N	N	N	N
140	20241205	140648	57	100.00	KOSDAQ		금속	N	N	N	N	N	2420	-20	5	-0.82	11225165	4616	27.77	2430	2480	2415	3170	1710	2440	2431.79	0.38	0	-307	2563	2501	2418	2356	2273	2460	2315	49	730	500	1750	5	1	9879313	239	-24.44	0.34	08	0.05	-99.00	7190.00	4175	20240202	-42.04	2335	20241204	3.64	4175	-42.04	20240202	2335	3.64	20241204	4175	-42.04	20240202	2335	3.64	20241204	0.09	N	093380	500	49 억	37356	N	N	N	N
141	20241205	130655	57	100.00	KOSDAQ		금속	N	N	N	N	N	2435	-5	5	-0.20	7810140	3205	19.28	2430	2480	2425	3170	1710	2440	2436.86	0.38	0	-299	2563	2501	2418	2356	2273	2460	2315	49	730	500	1750	5	1	9879313	241	-24.60	0.34	08	0.03	-99.00	7190.00	4175	20240202	-41.68	2335	20241204	4.28	4175	-41.68	20240202	2335	4.28	20241204	4175	-41.68	20240202	2335	4.28	20241204	0.09	N	093380	500	49 억	37356	N	N	N	N
142	20241205	120656	57	100.00	KOSDAQ		금속	N	N	N	N	N	2450	10	2	0.41	7707845	3163	19.03	2430	2480	2425	3170	1710	2440	2436.88	0.38	0	-288	2563	2501	2418	2356	2273	2460	2315	49	730	500	1750	5	1	9879313	242	-24.75	0.34	08	0.03	-99.00	7190.00	4175	20240202	-41.32	2335	20241204	4.93	4175	-41.32	20240202	2335	4.93	20241204	4175	-41.32	20240202	2335	4.93	20241204	0.09	N	093380	500	49 억	37356	N	N	N	N
143	20241205	110655	57	100.00	KOSDAQ		금속	N	N	N	N	N	2450	10	2	0.41	6804240	2792	16.79	2430	2480	2425	3170	1710	2440	2437.05	0.38	0	-276	2563	2501	2418	2356	2273	2460	2315	49	730	500	1750	5	1	9879313	242	-24.75	0.34	08	0.03	-99.00	7190.00	4175	20240202	-41.32	2335	20241204	4.93	4175	-41.32	20240202	2335	4.93	20241204	4175	-41.32	20240202	2335	4.93	20241204	0.09	N	093380	500	49 억	37356	N	N	N	N
144	20241205	100652	57	100.00	KOSDAQ		금속	N	N	N	N	N	2465	25	2	1.02	5448200	2235	13.44	2430	2480	2430	3170	1710	2440	2437.67	0.38	0	-275	2563	2501	2418	2356	2273	2460	2315	49	730	500	1750	5	1	9879313	244	-24.90	0.34	08	0.02	-99.00	7190.00	4175	20240202	-40.96	2335	20241204	5.57	4175	-40.96	20240202	2335	5.57	20241204	4175	-40.96	20240202	2335	5.57	20241204	0.09	N	093380	500	49 억	37356	N	N	N	N
145	20241205	090656	57	100.00	KOSDAQ		금속	N	N	N	N	N	2440	0	3	0.00	4537110	1864	11.21	2430	2440	2430	3170	1710	2440	2434.07	0.38	0	-162	2563	2501	2418	2356	2273	2460	2315	49	730	500	1750	5	1	9879313	241	-24.65	0.34	08	0.02	-99.00	7190.00	4175	20240202	-41.56	2335	20241204	4.50	4175	-41.56	20240202	2335	4.50	20241204	4175	-41.56	20240202	2335	4.50	20241204	0.09	N	093380	500	49 억	37356	N	N	N	N
146	20241204	160643	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2440	-40	5	-1.61	40278355	16623	140.23	2480	2480	2335	3220	1740	2480	2423.05	0.38	0	-155	2513	2496	2483	2466	2453	2490	2460	49	740	500	1780	5	1	9879313	241	-24.65	0.34	08	0.17	-99.00	7190.00	4175	20240202	-41.56	2335	20241204	4.50	4175	-41.56	20240202	2335	4.50	20241204	4175	-41.56	20240202	2335	4.50	20241204	0.09	N	093380	500	49 억	37367	N	N	N	N
147	20241204	150645	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2440	-40	5	-1.61	39898635	16467	138.92	2480	2480	2335	3220	1740	2480	2422.94	0.38	0	-50	2513	2496	2483	2466	2453	2490	2460	49	740	500	1780	5	1	9879313	241	-24.65	0.34	08	0.17	-99.00	7190.00	4175	20240202	-41.56	2335	20241204	4.50	4175	-41.56	20240202	2335	4.50	20241204	4175	-41.56	20240202	2335	4.50	20241204	0.09	N	093380	500	49 억	37367	N	N	N	N
148	20241204	140644	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2435	-45	5	-1.81	34349145	14182	119.64	2480	2480	2335	3220	1740	2480	2422.02	0.38	0	103	2513	2496	2483	2466	2453	2490	2460	49	740	500	1780	5	1	9879313	241	-24.60	0.34	08	0.14	-99.00	7190.00	4175	20240202	-41.68	2335	20241204	4.28	4175	-41.68	20240202	2335	4.28	20241204	4175	-41.68	20240202	2335	4.28	20241204	0.09	N	093380	500	49 억	37367	N	N	N	N
149	20241204	130641	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2425	-55	5	-2.22	33839570	13972	117.87	2480	2480	2335	3220	1740	2480	2421.96	0.38	0	122	2513	2496	2483	2466	2453	2490	2460	49	740	500	1780	5	1	9879313	240	-24.49	0.34	08	0.14	-99.00	7190.00	4175	20240202	-41.92	2335	20241204	3.85	4175	-41.92	20240202	2335	3.85	20241204	4175	-41.92	20240202	2335	3.85	20241204	0.09	N	093380	500	49 억	37367	N	N	N	N
150	20241204	120640	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2415	-65	5	-2.62	32068195	13234	111.64	2480	2480	2335	3220	1740	2480	2423.17	0.38	0	136	2513	2496	2483	2466	2453	2490	2460	49	740	500	1780	5	1	9879313	239	-24.39	0.34	08	0.13	-99.00	7190.00	4175	20240202	-42.16	2335	20241204	3.43	4175	-42.16	20240202	2335	3.43	20241204	4175	-42.16	20240202	2335	3.43	20241204	0.09	N	093380	500	49 억	37367	N	N	N	N
151	20241204	110631	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2415	-65	5	-2.62	27364895	11277	95.13	2480	2480	2335	3220	1740	2480	2426.61	0.38	0	270	2513	2496	2483	2466	2453	2490	2460	49	740	500	1780	5	1	9879313	239	-24.39	0.34	08	0.11	-99.00	7190.00	4175	20240202	-42.16	2335	20241204	3.43	4175	-42.16	20240202	2335	3.43	20241204	4175	-42.16	20240202	2335	3.43	20241204	0.09	N	093380	500	49 억	37367	N	N	N	N
152	20241204	100634	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2465	-15	5	-0.60	20995815	8617	72.69	2480	2480	2360	3220	1740	2480	2436.56	0.38	0	292	2513	2496	2483	2466	2453	2490	2460	49	740	500	1780	5	1	9879313	244	-24.90	0.34	08	0.09	-99.00	7190.00	4175	20240202	-40.96	2360	20241204	4.45	4175	-40.96	20240202	2360	4.45	20241204	4175	-40.96	20240202	2360	4.45	20241204	0.09	N	093380	500	49 억	37367	N	N	N	N
153	20241204	090645	57	100.00	KOSDAQ		금속	N	N	N	N	N	2480	0	3	0.00	2827025	1140	9.62	2480	2480	2470	3220	1740	2480	2479.85	0.38	0	-157	2513	2496	2483	2466	2453	2490	2460	49	740	500	1780	5	1	9879313	245	-25.05	0.34	08	0.01	-99.00	7190.00	4175	20240202	-40.60	2360	20241113	5.08	4175	-40.60	20240202	2360	5.08	20241113	4175	-40.60	20240202	2360	5.08	20241113	0.09	N	093380	500	49 억	37367	N	N	N	N
154	20241203	160708	57	100.00	KOSDAQ		금속	N	N	N	N	N	2480	-20	5	-0.80	29457625	11853	128.88	2500	2500	2470	3250	1750	2500	2485.25	0.38	0	-491	2566	2532	2516	2482	2466	2525	2475	49	750	500	1800	5	1	9879313	245	-25.05	0.34	08	0.12	-99.00	7190.00	4175	20240202	-40.60	2360	20241113	5.08	4175	-40.60	20240202	2360	5.08	20241113	4175	-40.60	20240202	2360	5.08	20241113	0.09	N	093380	500	49 억	37754	N	N	N	N
155	20241203	150737	57	100.00	KOSDAQ		금속	N	N	N	N	N	2480	-20	5	-0.80	24026840	9661	105.05	2500	2500	2480	3250	1750	2500	2486.99	0.38	0	-418	2566	2532	2516	2482	2466	2525	2475	49	750	500	1800	5	1	9879313	245	-25.05	0.34	08	0.10	-99.00	7190.00	4175	20240202	-40.60	2360	20241113	5.08	4175	-40.60	20240202	2360	5.08	20241113	4175	-40.60	20240202	2360	5.08	20241113	0.09	N	093380	500	49 억	37754	N	N	N	N
156	20241203	140725	57	100.00	KOSDAQ		금속	N	N	N	N	N	2480	-20	5	-0.80	19108955	7679	83.49	2500	2500	2480	3250	1750	2500	2488.47	0.38	0	-382	2566	2532	2516	2482	2466	2525	2475	49	750	500	1800	5	1	9879313	245	-25.05	0.34	08	0.08	-99.00	7190.00	4175	20240202	-40.60	2360	20241113	5.08	4175	-40.60	20240202	2360	5.08	20241113	4175	-40.60	20240202	2360	5.08	20241113	0.09	N	093380	500	49 억	37754	N	N	N	N
157	20241203	130724	57	100.00	KOSDAQ		금속	N	N	N	N	N	2490	-10	5	-0.40	17697245	7111	77.32	2500	2500	2480	3250	1750	2500	2488.71	0.38	0	-382	2566	2532	2516	2482	2466	2525	2475	49	750	500	1800	5	1	9879313	246	-25.15	0.35	08	0.07	-99.00	7190.00	4175	20240202	-40.36	2360	20241113	5.51	4175	-40.36	20240202	2360	5.51	20241113	4175	-40.36	20240202	2360	5.51	20241113	0.09	N	093380	500	49 억	37754	N	N	N	N
158	20241203	120734	57	100.00	KOSDAQ		금속	N	N	N	N	N	2490	-10	5	-0.40	17547835	7051	76.67	2500	2500	2480	3250	1750	2500	2488.70	0.38	0	-382	2566	2532	2516	2482	2466	2525	2475	49	750	500	1800	5	1	9879313	246	-25.15	0.35	08	0.07	-99.00	7190.00	4175	20240202	-40.36	2360	20241113	5.51	4175	-40.36	20240202	2360	5.51	20241113	4175	-40.36	20240202	2360	5.51	20241113	0.09	N	093380	500	49 억	37754	N	N	N	N
159	20241203	110718	57	100.00	KOSDAQ		금속	N	N	N	N	N	2490	-10	5	-0.40	15167610	6094	66.26	2500	2500	2480	3250	1750	2500	2488.94	0.38	0	-382	2566	2532	2516	2482	2466	2525	2475	49	750	500	1800	5	1	9879313	246	-25.15	0.35	08	0.06	-99.00	7190.00	4175	20240202	-40.36	2360	20241113	5.51	4175	-40.36	20240202	2360	5.51	20241113	4175	-40.36	20240202	2360	5.51	20241113	0.09	N	093380	500	49 억	37754	N	N	N	N
160	20241203	100707	57	100.00	KOSDAQ		금속	N	N	N	N	N	2485	-15	5	-0.60	10699195	4295	46.70	2500	2500	2480	3250	1750	2500	2491.08	0.38	0	-268	2566	2532	2516	2482	2466	2525	2475	49	750	500	1800	5	1	9879313	246	-25.10	0.35	08	0.04	-99.00	7190.00	4175	20240202	-40.48	2360	20241113	5.30	4175	-40.48	20240202	2360	5.30	20241113	4175	-40.48	20240202	2360	5.30	20241113	0.09	N	093380	500	49 억	37754	N	N	N	N
161	20241203	090702	57	100.00	KOSDAQ		금속	N	N	N	N	N	2490	-10	5	-0.40	3906220	1563	16.99	2500	2500	2490	3250	1750	2500	2499.18	0.38	0	-213	2566	2532	2516	2482	2466	2525	2475	49	750	500	1800	5	1	9879313	246	-25.15	0.35	08	0.02	-99.00	7190.00	4175	20240202	-40.36	2360	20241113	5.51	4175	-40.36	20240202	2360	5.51	20241113	4175	-40.36	20240202	2360	5.51	20241113	0.09	N	093380	500	49 억	37754	N	N	N	N
162	20241202	160649	57	100.00	KOSDAQ		금속	N	N	N	N	N	2500	-50	5	-1.96	23198705	9197	73.75	2550	2550	2500	3315	1785	2550	2522.42	0.38	0	-80	2736	2642	2576	2482	2416	2610	2450	49	765	500	1830	5	1	9879313	247	-25.25	0.35	08	0.09	-99.00	7190.00	4175	20240202	-40.12	2360	20241113	5.93	4175	-40.12	20240202	2360	5.93	20241113	4175	-40.12	20240202	2360	5.93	20241113	0.09	N	093380	500	49 억	37834	N	N	N	N
163	20241202	150743	57	100.00	KOSDAQ		금속	N	N	N	N	N	2500	-50	5	-1.96	21573650	8547	68.54	2550	2550	2500	3315	1785	2550	2524.12	0.38	0	-32	2736	2642	2576	2482	2416	2610	2450	49	765	500	1830	5	1	9879313	247	-25.25	0.35	08	0.09	-99.00	7190.00	4175	20240202	-40.12	2360	20241113	5.93	4175	-40.12	20240202	2360	5.93	20241113	4175	-40.12	20240202	2360	5.93	20241113	0.09	N	093380	500	49 억	37834	N	N	N	N
164	20241202	140713	57	100.00	KOSDAQ		금속	N	N	N	N	N	2505	-45	5	-1.76	20342215	8055	64.60	2550	2550	2505	3315	1785	2550	2525.41	0.38	0	-13	2736	2642	2576	2482	2416	2610	2450	49	765	500	1830	5	1	9879313	247	-25.30	0.35	08	0.08	-99.00	7190.00	4175	20240202	-40.00	2360	20241113	6.14	4175	-40.00	20240202	2360	6.14	20241113	4175	-40.00	20240202	2360	6.14	20241113	0.09	N	093380	500	49 억	37834	N	N	N	N
165	20241202	130708	57	100.00	KOSDAQ		금속	N	N	N	N	N	2510	-40	5	-1.57	18403175	7282	58.40	2550	2550	2510	3315	1785	2550	2527.21	0.38	0	-13	2736	2642	2576	2482	2416	2610	2450	49	765	500	1830	5	1	9879313	248	-25.35	0.35	08	0.07	-99.00	7190.00	4175	20240202	-39.88	2360	20241113	6.36	4175	-39.88	20240202	2360	6.36	20241113	4175	-39.88	20240202	2360	6.36	20241113	0.09	N	093380	500	49 억	37834	N	N	N	N
166	20241202	120722	57	100.00	KOSDAQ		금속	N	N	N	N	N	2515	-35	5	-1.37	16207930	6409	51.40	2550	2550	2515	3315	1785	2550	2528.93	0.38	0	-13	2736	2642	2576	2482	2416	2610	2450	49	765	500	1830	5	1	9879313	248	-25.40	0.35	08	0.06	-99.00	7190.00	4175	20240202	-39.76	2360	20241113	6.57	4175	-39.76	20240202	2360	6.57	20241113	4175	-39.76	20240202	2360	6.57	20241113	0.09	N	093380	500	49 억	37834	N	N	N	N
167	20241202	110643	57	100.00	KOSDAQ		금속	N	N	N	N	N	2515	-35	5	-1.37	15166510	5995	48.08	2550	2550	2515	3315	1785	2550	2529.86	0.38	0	13	2736	2642	2576	2482	2416	2610	2450	49	765	500	1830	5	1	9879313	248	-25.40	0.35	08	0.06	-99.00	7190.00	4175	20240202	-39.76	2360	20241113	6.57	4175	-39.76	20240202	2360	6.57	20241113	4175	-39.76	20240202	2360	6.57	20241113	0.09	N	093380	500	49 억	37834	N	N	N	N
168	20241202	100645	57	100.00	KOSDAQ		금속	N	N	N	N	N	2525	-25	5	-0.98	10016095	3951	31.68	2550	2550	2520	3315	1785	2550	2535.08	0.38	0	13	2736	2642	2576	2482	2416	2610	2450	49	765	500	1830	5	1	9879313	249	-25.51	0.35	08	0.04	-99.00	7190.00	4175	20240202	-39.52	2360	20241113	6.99	4175	-39.52	20240202	2360	6.99	20241113	4175	-39.52	20240202	2360	6.99	20241113	0.09	N	093380	500	49 억	37834	N	N	N	N
169	20241202	090643	57	100.00	KOSDAQ		금속	N	N	N	N	N	2550	0	3	0.00	4907555	1932	15.49	2550	2550	2525	3315	1785	2550	2540.14	0.38	0	53	2736	2642	2576	2482	2416	2610	2450	49	765	500	1830	5	1	9879313	252	-25.76	0.35	08	0.02	-99.00	7190.00	4175	20240202	-38.92	2360	20241113	8.05	4175	-38.92	20240202	2360	8.05	20241113	4175	-38.92	20240202	2360	8.05	20241113	0.09	N	093380	500	49 억	37834	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History