KissMeData/007530/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

68 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	160232	57	100.00	KOSDAQ		금속	N	N	N	N	N	2410	-20	5	-0.82	14313720	5936	58.12	2410	2430	2395	3155	1705	2430	2411.34	0.25	-292	-242	2553	2491	2443	2381	2333	2485	2375	96	725	500	1740	5	1	19174452	462	49.18	1.05	12	0.03	49.00	2303.00	3150	20240715	-23.49	1900	20241209	26.84	3150	-23.49	20240715	1900	26.84	20241209	3150	-23.49	20240715	1900	26.84	20241209	0.18	N	007530	500	95 억	47886	N	N	N	N
3	20241231	150233	57	100.00	KOSDAQ		금속	N	N	N	N	N	2410	-20	5	-0.82	14313720	5936	58.12	2410	2430	2395	3155	1705	2430	2411.34	0.25	-292	-242	2553	2491	2443	2381	2333	2485	2375	96	725	500	1740	5	1	19174452	462	49.18	1.05	12	0.03	49.00	2303.00	3150	20240715	-23.49	1900	20241209	26.84	3150	-23.49	20240715	1900	26.84	20241209	3150	-23.49	20240715	1900	26.84	20241209	0.18	N	007530	500	95 억	47886	N	N	N	N
4	20241231	140232	57	100.00	KOSDAQ		금속	N	N	N	N	N	2410	-20	5	-0.82	14313720	5936	58.12	2410	2430	2395	3155	1705	2430	2411.34	0.25	-292	-242	2553	2491	2443	2381	2333	2485	2375	96	725	500	1740	5	1	19174452	462	49.18	1.05	12	0.03	49.00	2303.00	3150	20240715	-23.49	1900	20241209	26.84	3150	-23.49	20240715	1900	26.84	20241209	3150	-23.49	20240715	1900	26.84	20241209	0.18	N	007530	500	95 억	47886	N	N	N	N
5	20241231	130232	57	100.00	KOSDAQ		금속	N	N	N	N	N	2410	-20	5	-0.82	14313720	5936	58.12	2410	2430	2395	3155	1705	2430	2411.34	0.25	-292	-242	2553	2491	2443	2381	2333	2485	2375	96	725	500	1740	5	1	19174452	462	49.18	1.05	12	0.03	49.00	2303.00	3150	20240715	-23.49	1900	20241209	26.84	3150	-23.49	20240715	1900	26.84	20241209	3150	-23.49	20240715	1900	26.84	20241209	0.18	N	007530	500	95 억	47886	N	N	N	N
6	20241231	120232	57	100.00	KOSDAQ		금속	N	N	N	N	N	2410	-20	5	-0.82	14313720	5936	58.12	2410	2430	2395	3155	1705	2430	2411.34	0.25	-292	-242	2553	2491	2443	2381	2333	2485	2375	96	725	500	1740	5	1	19174452	462	49.18	1.05	12	0.03	49.00	2303.00	3150	20240715	-23.49	1900	20241209	26.84	3150	-23.49	20240715	1900	26.84	20241209	3150	-23.49	20240715	1900	26.84	20241209	0.18	N	007530	500	95 억	47886	N	N	N	N
7	20241231	110232	57	100.00	KOSDAQ		금속	N	N	N	N	N	2410	-20	5	-0.82	14313720	5936	58.12	2410	2430	2395	3155	1705	2430	2411.34	0.25	-292	-242	2553	2491	2443	2381	2333	2485	2375	96	725	500	1740	5	1	19174452	462	49.18	1.05	12	0.03	49.00	2303.00	3150	20240715	-23.49	1900	20241209	26.84	3150	-23.49	20240715	1900	26.84	20241209	3150	-23.49	20240715	1900	26.84	20241209	0.18	N	007530	500	95 억	47886	N	N	N	N
8	20241231	100234	57	100.00	KOSDAQ		금속	N	N	N	N	N	2410	-20	5	-0.82	14313720	5936	58.12	2410	2430	2395	3155	1705	2430	2411.34	0.25	-292	-242	2553	2491	2443	2381	2333	2485	2375	96	725	500	1740	5	1	19174452	462	49.18	1.05	12	0.03	49.00	2303.00	3150	20240715	-23.49	1900	20241209	26.84	3150	-23.49	20240715	1900	26.84	20241209	3150	-23.49	20240715	1900	26.84	20241209	0.18	N	007530	500	95 억	47886	N	N	N	N
9	20241231	090234	57	100.00	KOSDAQ		금속	N	N	N	N	N	2410	-20	5	-0.82	14313720	5936	58.12	2410	2430	2395	3155	1705	2430	2411.34	0.25	-292	-242	2553	2491	2443	2381	2333	2485	2375	96	725	500	1740	5	1	19174452	462	49.18	1.05	12	0.03	49.00	2303.00	3150	20240715	-23.49	1900	20241209	26.84	3150	-23.49	20240715	1900	26.84	20241209	3150	-23.49	20240715	1900	26.84	20241209	0.18	N	007530	500	95 억	47886	N	N	N	N
10	20241230	160231	57	100.00	KOSDAQ		금속	N	N	N	N	N	2410	-20	5	-0.82	14313720	5936	58.12	2410	2430	2395	3155	1705	2430	2411.34	0.25	0	-242	2553	2491	2443	2381	2333	2485	2375	96	725	500	1740	5	1	19174452	462	49.18	1.05	12	0.03	49.00	2303.00	3150	20240715	-23.49	1900	20241209	26.84	3150	-23.49	20240715	1900	26.84	20241209	3150	-23.49	20240715	1900	26.84	20241209	0.18	N	007530	500	95 억	48178	N	N	N	N
11	20241230	150233	57	100.00	KOSDAQ		금속	N	N	N	N	N	2420	-10	5	-0.41	6130840	2541	24.88	2410	2430	2395	3155	1705	2430	2412.77	0.25	0	-166	2553	2491	2443	2381	2333	2485	2375	96	725	500	1740	5	1	19174452	464	49.39	1.05	12	0.01	49.00	2303.00	3150	20240715	-23.17	1900	20241209	27.37	3150	-23.17	20240715	1900	27.37	20241209	3150	-23.17	20240715	1900	27.37	20241209	0.18	N	007530	500	95 억	48178	N	N	N	N
12	20241230	140232	57	100.00	KOSDAQ		금속	N	N	N	N	N	2415	-15	5	-0.62	1971695	818	8.01	2410	2430	2395	3155	1705	2430	2410.39	0.25	0	-166	2553	2491	2443	2381	2333	2485	2375	96	725	500	1740	5	1	19174452	463	49.29	1.05	12	0.00	49.00	2303.00	3150	20240715	-23.33	1900	20241209	27.11	3150	-23.33	20240715	1900	27.11	20241209	3150	-23.33	20240715	1900	27.11	20241209	0.18	N	007530	500	95 억	48178	N	N	N	N
13	20241230	130232	57	100.00	KOSDAQ		금속	N	N	N	N	N	2415	-15	5	-0.62	1544865	641	6.28	2410	2430	2395	3155	1705	2430	2410.09	0.25	0	-166	2553	2491	2443	2381	2333	2485	2375	96	725	500	1740	5	1	19174452	463	49.29	1.05	12	0.00	49.00	2303.00	3150	20240715	-23.33	1900	20241209	27.11	3150	-23.33	20240715	1900	27.11	20241209	3150	-23.33	20240715	1900	27.11	20241209	0.18	N	007530	500	95 억	48178	N	N	N	N
14	20241230	120231	57	100.00	KOSDAQ		금속	N	N	N	N	N	2415	-15	5	-0.62	1344555	558	5.46	2410	2430	2395	3155	1705	2430	2409.60	0.25	0	-132	2553	2491	2443	2381	2333	2485	2375	96	725	500	1740	5	1	19174452	463	49.29	1.05	12	0.00	49.00	2303.00	3150	20240715	-23.33	1900	20241209	27.11	3150	-23.33	20240715	1900	27.11	20241209	3150	-23.33	20240715	1900	27.11	20241209	0.18	N	007530	500	95 억	48178	N	N	N	N
15	20241230	110232	57	100.00	KOSDAQ		금속	N	N	N	N	N	2415	-15	5	-0.62	1298745	539	5.28	2410	2430	2395	3155	1705	2430	2409.55	0.25	0	-115	2553	2491	2443	2381	2333	2485	2375	96	725	500	1740	5	1	19174452	463	49.29	1.05	12	0.00	49.00	2303.00	3150	20240715	-23.33	1900	20241209	27.11	3150	-23.33	20240715	1900	27.11	20241209	3150	-23.33	20240715	1900	27.11	20241209	0.18	N	007530	500	95 억	48178	N	N	N	N
16	20241230	100233	57	100.00	KOSDAQ		금속	N	N	N	N	N	2420	-10	5	-0.41	521850	216	2.11	2410	2430	2410	3155	1705	2430	2415.97	0.25	0	-23	2553	2491	2443	2381	2333	2485	2375	96	725	500	1740	5	1	19174452	464	49.39	1.05	12	0.00	49.00	2303.00	3150	20240715	-23.17	1900	20241209	27.37	3150	-23.17	20240715	1900	27.37	20241209	3150	-23.17	20240715	1900	27.37	20241209	0.18	N	007530	500	95 억	48178	N	N	N	N
17	20241230	090233	57	100.00	KOSDAQ		금속	N	N	N	N	N	2430	0	3	0.00	236285	98	0.96	2410	2430	2410	3155	1705	2430	2411.07	0.25	0	-13	2553	2491	2443	2381	2333	2485	2375	96	725	500	1740	5	1	19174452	466	49.59	1.06	12	0.00	49.00	2303.00	3150	20240715	-22.86	1900	20241209	27.89	3150	-22.86	20240715	1900	27.89	20241209	3150	-22.86	20240715	1900	27.89	20241209	0.18	N	007530	500	95 억	48178	N	N	N	N
18	20241227	160231	57	100.00	KOSDAQ		금속	N	N	N	N	N	2430	0	3	0.00	24678035	10213	42.90	2430	2505	2395	3155	1705	2430	2416.34	0.25	0	148	2500	2465	2435	2400	2370	2462	2397	96	725	500	1740	5	1	19174452	466	49.59	1.06	12	0.05	49.00	2303.00	3150	20240715	-22.86	1900	20241209	27.89	3150	-22.86	20240715	1900	27.89	20241209	3150	-22.86	20240715	1900	27.89	20241209	0.18	N	007530	500	95 억	47980	N	N	N	N
19	20241227	150231	57	100.00	KOSDAQ		금속	N	N	N	N	N	2410	-20	5	-0.82	15482830	6427	27.00	2430	2505	2395	3155	1705	2430	2409.03	0.25	0	249	2500	2465	2435	2400	2370	2462	2397	96	725	500	1740	5	1	19174452	462	49.18	1.05	12	0.03	49.00	2303.00	3150	20240715	-23.49	1900	20241209	26.84	3150	-23.49	20240715	1900	26.84	20241209	3150	-23.49	20240715	1900	26.84	20241209	0.18	N	007530	500	95 억	47980	N	N	N	N
20	20241227	140233	57	100.00	KOSDAQ		금속	N	N	N	N	N	2425	-5	5	-0.21	13112050	5440	22.85	2430	2505	2395	3155	1705	2430	2410.30	0.25	0	254	2500	2465	2435	2400	2370	2462	2397	96	725	500	1740	5	1	19174452	465	49.49	1.05	12	0.03	49.00	2303.00	3150	20240715	-23.02	1900	20241209	27.63	3150	-23.02	20240715	1900	27.63	20241209	3150	-23.02	20240715	1900	27.63	20241209	0.18	N	007530	500	95 억	47980	N	N	N	N
21	20241227	130232	57	100.00	KOSDAQ		금속	N	N	N	N	N	2445	15	2	0.62	10630905	4407	18.51	2430	2505	2395	3155	1705	2430	2412.28	0.25	0	287	2500	2465	2435	2400	2370	2462	2397	96	725	500	1740	5	1	19174452	469	49.90	1.06	12	0.02	49.00	2303.00	3150	20240715	-22.38	1900	20241209	28.68	3150	-22.38	20240715	1900	28.68	20241209	3150	-22.38	20240715	1900	28.68	20241209	0.18	N	007530	500	95 억	47980	N	N	N	N
22	20241227	120231	57	100.00	KOSDAQ		금속	N	N	N	N	N	2445	15	2	0.62	10630905	4407	18.51	2430	2505	2395	3155	1705	2430	2412.28	0.25	0	287	2500	2465	2435	2400	2370	2462	2397	96	725	500	1740	5	1	19174452	469	49.90	1.06	12	0.02	49.00	2303.00	3150	20240715	-22.38	1900	20241209	28.68	3150	-22.38	20240715	1900	28.68	20241209	3150	-22.38	20240715	1900	28.68	20241209	0.18	N	007530	500	95 억	47980	N	N	N	N
23	20241227	110232	57	100.00	KOSDAQ		금속	N	N	N	N	N	2440	10	2	0.41	8106750	3359	14.11	2430	2505	2395	3155	1705	2430	2413.44	0.25	0	295	2500	2465	2435	2400	2370	2462	2397	96	725	500	1740	5	1	19174452	468	49.80	1.06	12	0.02	49.00	2303.00	3150	20240715	-22.54	1900	20241209	28.42	3150	-22.54	20240715	1900	28.42	20241209	3150	-22.54	20240715	1900	28.42	20241209	0.18	N	007530	500	95 억	47980	N	N	N	N
24	20241227	100231	57	100.00	KOSDAQ		금속	N	N	N	N	N	2440	10	2	0.41	7764215	3218	13.52	2430	2505	2395	3155	1705	2430	2412.75	0.25	0	324	2500	2465	2435	2400	2370	2462	2397	96	725	500	1740	5	1	19174452	468	49.80	1.06	12	0.02	49.00	2303.00	3150	20240715	-22.54	1900	20241209	28.42	3150	-22.54	20240715	1900	28.42	20241209	3150	-22.54	20240715	1900	28.42	20241209	0.18	N	007530	500	95 억	47980	N	N	N	N
25	20241227	090233	57	100.00	KOSDAQ		금속	N	N	N	N	N	2430	0	3	0.00	94770	39	0.16	2430	2430	2430	3155	1705	2430	2430.00	0.25	0	-5	2500	2465	2435	2400	2370	2462	2397	96	725	500	1740	5	1	19174452	466	49.59	1.06	12	0.00	49.00	2303.00	3150	20240715	-22.86	1900	20241209	27.89	3150	-22.86	20240715	1900	27.89	20241209	3150	-22.86	20240715	1900	27.89	20241209	0.18	N	007530	500	95 억	47980	N	N	N	N
26	20241226	160231	57	100.00	KOSDAQ		금속	N	N	N	N	N	2430	25	2	1.04	58061795	23808	160.13	2430	2470	2405	3125	1685	2405	2438.75	0.25	0	875	2495	2450	2425	2380	2355	2437	2367	96	720	500	1730	5	1	19174452	466	49.59	1.06	12	0.12	49.00	2303.00	3150	20240715	-22.86	1900	20241209	27.89	3150	-22.86	20240715	1900	27.89	20241209	3150	-22.86	20240715	1900	27.89	20241209	0.18	N	007530	500	95 억	47105	N	N	N	N
27	20241226	150230	57	100.00	KOSDAQ		금속	N	N	N	N	N	2470	65	2	2.70	38393465	15728	105.78	2430	2470	2405	3125	1685	2405	2441.09	0.25	0	893	2495	2450	2425	2380	2355	2437	2367	96	720	500	1730	5	1	19174452	474	50.41	1.07	12	0.08	49.00	2303.00	3150	20240715	-21.59	1900	20241209	30.00	3150	-21.59	20240715	1900	30.00	20241209	3150	-21.59	20240715	1900	30.00	20241209	0.18	N	007530	500	95 억	47105	N	N	N	N
28	20241226	140230	57	100.00	KOSDAQ		금속	N	N	N	N	N	2455	50	2	2.08	30085940	12347	83.04	2430	2470	2405	3125	1685	2405	2436.70	0.25	0	444	2495	2450	2425	2380	2355	2437	2367	96	720	500	1730	5	1	19174452	471	50.10	1.07	12	0.06	49.00	2303.00	3150	20240715	-22.06	1900	20241209	29.21	3150	-22.06	20240715	1900	29.21	20241209	3150	-22.06	20240715	1900	29.21	20241209	0.18	N	007530	500	95 억	47105	N	N	N	N
29	20241226	130231	57	100.00	KOSDAQ		금속	N	N	N	N	N	2430	25	2	1.04	17273740	7107	47.80	2430	2470	2405	3125	1685	2405	2430.52	0.25	0	160	2495	2450	2425	2380	2355	2437	2367	96	720	500	1730	5	1	19174452	466	49.59	1.06	12	0.04	49.00	2303.00	3150	20240715	-22.86	1900	20241209	27.89	3150	-22.86	20240715	1900	27.89	20241209	3150	-22.86	20240715	1900	27.89	20241209	0.18	N	007530	500	95 억	47105	N	N	N	N
30	20241226	120231	57	100.00	KOSDAQ		금속	N	N	N	N	N	2435	30	2	1.25	13767650	5661	38.08	2430	2470	2405	3125	1685	2405	2432.02	0.25	0	172	2495	2450	2425	2380	2355	2437	2367	96	720	500	1730	5	1	19174452	467	49.69	1.06	12	0.03	49.00	2303.00	3150	20240715	-22.70	1900	20241209	28.16	3150	-22.70	20240715	1900	28.16	20241209	3150	-22.70	20240715	1900	28.16	20241209	0.18	N	007530	500	95 억	47105	N	N	N	N
31	20241226	110230	57	100.00	KOSDAQ		금속	N	N	N	N	N	2440	35	2	1.46	12417140	5107	34.35	2430	2470	2405	3125	1685	2405	2431.40	0.25	0	167	2495	2450	2425	2380	2355	2437	2367	96	720	500	1730	5	1	19174452	468	49.80	1.06	12	0.03	49.00	2303.00	3150	20240715	-22.54	1900	20241209	28.42	3150	-22.54	20240715	1900	28.42	20241209	3150	-22.54	20240715	1900	28.42	20241209	0.18	N	007530	500	95 억	47105	N	N	N	N
32	20241226	100230	57	100.00	KOSDAQ		금속	N	N	N	N	N	2420	15	2	0.62	10782135	4434	29.82	2430	2470	2405	3125	1685	2405	2431.69	0.25	0	226	2495	2450	2425	2380	2355	2437	2367	96	720	500	1730	5	1	19174452	464	49.39	1.05	12	0.02	49.00	2303.00	3150	20240715	-23.17	1900	20241209	27.37	3150	-23.17	20240715	1900	27.37	20241209	3150	-23.17	20240715	1900	27.37	20241209	0.18	N	007530	500	95 억	47105	N	N	N	N
33	20241226	090230	57	100.00	KOSDAQ		금속	N	N	N	N	N	2470	65	2	2.70	29210	12	0.08	2430	2470	2430	3125	1685	2405	2434.17	0.25	0	9	2495	2450	2425	2380	2355	2437	2367	96	720	500	1730	5	1	19174452	474	50.41	1.07	12	0.00	49.00	2303.00	3150	20240715	-21.59	1900	20241209	30.00	3150	-21.59	20240715	1900	30.00	20241209	3150	-21.59	20240715	1900	30.00	20241209	0.18	N	007530	500	95 억	47105	N	N	N	N
34	20241224	160231	57	100.00	KOSDAQ		금속	N	N	N	N	N	2405	-10	5	-0.41	35891160	14868	101.05	2470	2470	2400	3135	1695	2415	2413.99	0.25	0	-464	2475	2445	2415	2385	2355	2460	2400	96	720	500	1730	5	1	19174452	461	49.08	1.04	12	0.08	49.00	2303.00	3150	20240715	-23.65	1900	20241209	26.58	3150	-23.65	20240715	1900	26.58	20241209	3150	-23.65	20240715	1900	26.58	20241209	0.18	N	007530	500	95 억	47569	N	N	N	N
35	20241224	150230	57	100.00	KOSDAQ		금속	N	N	N	N	N	2435	20	2	0.83	26937120	11151	75.78	2470	2470	2400	3135	1695	2415	2415.67	0.25	0	-360	2475	2445	2415	2385	2355	2460	2400	96	720	500	1730	5	1	19174452	467	49.69	1.06	12	0.06	49.00	2303.00	3150	20240715	-22.70	1900	20241209	28.16	3150	-22.70	20240715	1900	28.16	20241209	3150	-22.70	20240715	1900	28.16	20241209	0.18	N	007530	500	95 억	47569	N	N	N	N
36	20241224	140229	57	100.00	KOSDAQ		금속	N	N	N	N	N	2435	20	2	0.83	21350575	8854	60.17	2470	2470	2400	3135	1695	2415	2411.40	0.25	0	-262	2475	2445	2415	2385	2355	2460	2400	96	720	500	1730	5	1	19174452	467	49.69	1.06	12	0.05	49.00	2303.00	3150	20240715	-22.70	1900	20241209	28.16	3150	-22.70	20240715	1900	28.16	20241209	3150	-22.70	20240715	1900	28.16	20241209	0.18	N	007530	500	95 억	47569	N	N	N	N
37	20241224	130230	57	100.00	KOSDAQ		금속	N	N	N	N	N	2405	-10	5	-0.41	18533725	7692	52.28	2470	2470	2400	3135	1695	2415	2409.48	0.25	0	-225	2475	2445	2415	2385	2355	2460	2400	96	720	500	1730	5	1	19174452	461	49.08	1.04	12	0.04	49.00	2303.00	3150	20240715	-23.65	1900	20241209	26.58	3150	-23.65	20240715	1900	26.58	20241209	3150	-23.65	20240715	1900	26.58	20241209	0.18	N	007530	500	95 억	47569	N	N	N	N
38	20241224	120229	57	100.00	KOSDAQ		금속	N	N	N	N	N	2430	15	2	0.62	16416435	6816	46.32	2470	2470	2400	3135	1695	2415	2408.51	0.25	0	-249	2475	2445	2415	2385	2355	2460	2400	96	720	500	1730	5	1	19174452	466	49.59	1.06	12	0.04	49.00	2303.00	3150	20240715	-22.86	1900	20241209	27.89	3150	-22.86	20240715	1900	27.89	20241209	3150	-22.86	20240715	1900	27.89	20241209	0.18	N	007530	500	95 억	47569	N	N	N	N
39	20241224	110231	57	100.00	KOSDAQ		금속	N	N	N	N	N	2415	0	3	0.00	14385325	5977	40.62	2470	2470	2400	3135	1695	2415	2406.78	0.25	0	-173	2475	2445	2415	2385	2355	2460	2400	96	720	500	1730	5	1	19174452	463	49.29	1.05	12	0.03	49.00	2303.00	3150	20240715	-23.33	1900	20241209	27.11	3150	-23.33	20240715	1900	27.11	20241209	3150	-23.33	20240715	1900	27.11	20241209	0.18	N	007530	500	95 억	47569	N	N	N	N
40	20241224	100230	57	100.00	KOSDAQ		금속	N	N	N	N	N	2415	0	3	0.00	4045355	1680	11.42	2470	2470	2405	3135	1695	2415	2407.95	0.25	0	-111	2475	2445	2415	2385	2355	2460	2400	96	720	500	1730	5	1	19174452	463	49.29	1.05	12	0.01	49.00	2303.00	3150	20240715	-23.33	1900	20241209	27.11	3150	-23.33	20240715	1900	27.11	20241209	3150	-23.33	20240715	1900	27.11	20241209	0.18	N	007530	500	95 억	47569	N	N	N	N
41	20241224	090231	57	100.00	KOSDAQ		금속	N	N	N	N	N	2470	55	2	2.28	4940	2	0.01	2470	2470	2470	3135	1695	2415	2470.00	0.25	0	-1	2475	2445	2415	2385	2355	2460	2400	96	720	500	1730	5	1	19174452	474	50.41	1.07	12	0.00	49.00	2303.00	3150	20240715	-21.59	1900	20241209	30.00	3150	-21.59	20240715	1900	30.00	20241209	3150	-21.59	20240715	1900	30.00	20241209	0.18	N	007530	500	95 억	47569	N	N	N	N
42	20241223	160229	57	100.00	KOSDAQ		금속	N	N	N	N	N	2415	25	2	1.05	35371395	14714	59.21	2390	2445	2385	3105	1675	2390	2403.93	0.25	0	-376	2530	2460	2425	2355	2320	2442	2337	96	715	500	1720	5	1	19174452	463	49.29	1.05	12	0.08	49.00	2303.00	3150	20240715	-23.33	1900	20241209	27.11	3150	-23.33	20240715	1900	27.11	20241209	3150	-23.33	20240715	1900	27.11	20241209	0.18	N	007530	500	95 억	47945	N	N	N	N
43	20241223	150230	57	100.00	KOSDAQ		금속	N	N	N	N	N	2415	25	2	1.05	17372095	7240	29.13	2390	2445	2385	3105	1675	2390	2399.46	0.25	0	-234	2530	2460	2425	2355	2320	2442	2337	96	715	500	1720	5	1	19174452	463	49.29	1.05	12	0.04	49.00	2303.00	3150	20240715	-23.33	1900	20241209	27.11	3150	-23.33	20240715	1900	27.11	20241209	3150	-23.33	20240715	1900	27.11	20241209	0.18	N	007530	500	95 억	47945	N	N	N	N
44	20241223	140229	57	100.00	KOSDAQ		금속	N	N	N	N	N	2420	30	2	1.26	16987190	7080	28.49	2390	2445	2385	3105	1675	2390	2399.32	0.25	0	-234	2530	2460	2425	2355	2320	2442	2337	96	715	500	1720	5	1	19174452	464	49.39	1.05	12	0.04	49.00	2303.00	3150	20240715	-23.17	1900	20241209	27.37	3150	-23.17	20240715	1900	27.37	20241209	3150	-23.17	20240715	1900	27.37	20241209	0.18	N	007530	500	95 억	47945	N	N	N	N
45	20241223	130230	57	100.00	KOSDAQ		금속	N	N	N	N	N	2415	25	2	1.05	11328315	4728	19.03	2390	2445	2385	3105	1675	2390	2396.01	0.25	0	-207	2530	2460	2425	2355	2320	2442	2337	96	715	500	1720	5	1	19174452	463	49.29	1.05	12	0.02	49.00	2303.00	3150	20240715	-23.33	1900	20241209	27.11	3150	-23.33	20240715	1900	27.11	20241209	3150	-23.33	20240715	1900	27.11	20241209	0.18	N	007530	500	95 억	47945	N	N	N	N
46	20241223	120229	57	100.00	KOSDAQ		금속	N	N	N	N	N	2415	25	2	1.05	11140010	4650	18.71	2390	2445	2385	3105	1675	2390	2395.70	0.25	0	-197	2530	2460	2425	2355	2320	2442	2337	96	715	500	1720	5	1	19174452	463	49.29	1.05	12	0.02	49.00	2303.00	3150	20240715	-23.33	1900	20241209	27.11	3150	-23.33	20240715	1900	27.11	20241209	3150	-23.33	20240715	1900	27.11	20241209	0.18	N	007530	500	95 억	47945	N	N	N	N
47	20241223	110229	57	100.00	KOSDAQ		금속	N	N	N	N	N	2410	20	2	0.84	10070255	4205	16.92	2390	2445	2385	3105	1675	2390	2394.83	0.25	0	-197	2530	2460	2425	2355	2320	2442	2337	96	715	500	1720	5	1	19174452	462	49.18	1.05	12	0.02	49.00	2303.00	3150	20240715	-23.49	1900	20241209	26.84	3150	-23.49	20240715	1900	26.84	20241209	3150	-23.49	20240715	1900	26.84	20241209	0.18	N	007530	500	95 억	47945	N	N	N	N
48	20241223	100229	57	100.00	KOSDAQ		금속	N	N	N	N	N	2395	5	2	0.21	8173795	3416	13.75	2390	2445	2385	3105	1675	2390	2392.80	0.25	0	-158	2530	2460	2425	2355	2320	2442	2337	96	715	500	1720	5	1	19174452	459	48.88	1.04	12	0.02	49.00	2303.00	3150	20240715	-23.97	1900	20241209	26.05	3150	-23.97	20240715	1900	26.05	20241209	3150	-23.97	20240715	1900	26.05	20241209	0.18	N	007530	500	95 억	47945	N	N	N	N
49	20241223	090229	57	100.00	KOSDAQ		금속	N	N	N	N	N	2390	0	3	0.00	179250	75	0.30	2390	2390	2390	3105	1675	2390	2390.00	0.25	0	16	2530	2460	2425	2355	2320	2442	2337	96	715	500	1720	5	1	19174452	458	48.78	1.04	12	0.00	49.00	2303.00	3150	20240715	-24.13	1900	20241209	25.79	3150	-24.13	20240715	1900	25.79	20241209	3150	-24.13	20240715	1900	25.79	20241209	0.18	N	007530	500	95 억	47945	N	N	N	N
50	20241220	160228	57	100.00	KOSDAQ		금속	N	N	N	N	N	2390	-70	5	-2.85	60243790	24850	23.74	2435	2495	2390	3195	1725	2460	2424.30	0.25	0	5	2793	2626	2483	2316	2173	2710	2400	96	735	500	1770	5	1	19174452	458	48.78	1.04	12	0.13	49.00	2303.00	3150	20240715	-24.13	1900	20241209	25.79	3150	-24.13	20240715	1900	25.79	20241209	3150	-24.13	20240715	1900	25.79	20241209	0.19	N	007530	500	95 억	47945	N	N	N	N
51	20241220	150228	57	100.00	KOSDAQ		금속	N	N	N	N	N	2410	-50	5	-2.03	54393090	22436	21.43	2435	2495	2390	3195	1725	2460	2424.37	0.25	0	-54	2793	2626	2483	2316	2173	2710	2400	96	735	500	1770	5	1	19174452	462	49.18	1.05	12	0.12	49.00	2303.00	3150	20240715	-23.49	1900	20241209	26.84	3150	-23.49	20240715	1900	26.84	20241209	3150	-23.49	20240715	1900	26.84	20241209	0.19	N	007530	500	95 억	47945	N	N	N	N
52	20241220	140228	57	100.00	KOSDAQ		금속	N	N	N	N	N	2425	-35	5	-1.42	29919130	12325	11.77	2435	2495	2400	3195	1725	2460	2427.52	0.25	0	-205	2793	2626	2483	2316	2173	2710	2400	96	735	500	1770	5	1	19174452	465	49.49	1.05	12	0.06	49.00	2303.00	3150	20240715	-23.02	1900	20241209	27.63	3150	-23.02	20240715	1900	27.63	20241209	3150	-23.02	20240715	1900	27.63	20241209	0.19	N	007530	500	95 억	47945	N	N	N	N
53	20241220	130228	57	100.00	KOSDAQ		금속	N	N	N	N	N	2420	-40	5	-1.63	29385155	12104	11.56	2435	2495	2400	3195	1725	2460	2427.72	0.25	0	-190	2793	2626	2483	2316	2173	2710	2400	96	735	500	1770	5	1	19174452	464	49.39	1.05	12	0.06	49.00	2303.00	3150	20240715	-23.17	1900	20241209	27.37	3150	-23.17	20240715	1900	27.37	20241209	3150	-23.17	20240715	1900	27.37	20241209	0.19	N	007530	500	95 억	47945	N	N	N	N
54	20241220	120227	57	100.00	KOSDAQ		금속	N	N	N	N	N	2425	-35	5	-1.42	24303600	9994	9.55	2435	2495	2405	3195	1725	2460	2431.82	0.25	0	-137	2793	2626	2483	2316	2173	2710	2400	96	735	500	1770	5	1	19174452	465	49.49	1.05	12	0.05	49.00	2303.00	3150	20240715	-23.02	1900	20241209	27.63	3150	-23.02	20240715	1900	27.63	20241209	3150	-23.02	20240715	1900	27.63	20241209	0.19	N	007530	500	95 억	47945	N	N	N	N
55	20241220	110227	57	100.00	KOSDAQ		금속	N	N	N	N	N	2425	-35	5	-1.42	17289410	7092	6.78	2435	2495	2420	3195	1725	2460	2437.88	0.25	0	-158	2793	2626	2483	2316	2173	2710	2400	96	735	500	1770	5	1	19174452	465	49.49	1.05	12	0.04	49.00	2303.00	3150	20240715	-23.02	1900	20241209	27.63	3150	-23.02	20240715	1900	27.63	20241209	3150	-23.02	20240715	1900	27.63	20241209	0.19	N	007530	500	95 억	47945	N	N	N	N
56	20241220	100228	57	100.00	KOSDAQ		금속	N	N	N	N	N	2460	0	3	0.00	6591585	2690	2.57	2435	2495	2420	3195	1725	2460	2450.40	0.25	0	-275	2793	2626	2483	2316	2173	2710	2400	96	735	500	1770	5	1	19174452	472	50.20	1.07	12	0.01	49.00	2303.00	3150	20240715	-21.90	1900	20241209	29.47	3150	-21.90	20240715	1900	29.47	20241209	3150	-21.90	20240715	1900	29.47	20241209	0.19	N	007530	500	95 억	47945	N	N	N	N
57	20241220	090228	57	100.00	KOSDAQ		금속	N	N	N	N	N	2435	-25	5	-1.02	589270	242	0.23	2435	2435	2435	3195	1725	2460	2435.00	0.25	0	23	2793	2626	2483	2316	2173	2710	2400	96	735	500	1770	5	1	19174452	467	49.69	1.06	12	0.00	49.00	2303.00	3150	20240715	-22.70	1900	20241209	28.16	3150	-22.70	20240715	1900	28.16	20241209	3150	-22.70	20240715	1900	28.16	20241209	0.19	N	007530	500	95 억	47945	N	N	N	N
58	20241219	160228	57	100.00	KOSDAQ		금속	N	N	N	N	N	2460	-130	5	-5.02	260161650	103972	44.82	2420	2650	2340	3365	1815	2590	2502.23	0.25	0	-258	2923	2756	2523	2356	2123	2840	2440	96	775	500	1860	5	1	19174452	472	50.20	1.07	12	0.54	49.00	2303.00	3150	20240715	-21.90	1900	20241209	29.47	3150	-21.90	20240715	1900	29.47	20241209	3150	-21.90	20240715	1900	29.47	20241209	0.19	N	007530	500	95 억	48203	N	N	N	N
59	20241219	150227	57	100.00	KOSDAQ		금속	N	N	N	N	N	2425	-165	5	-6.37	252209330	100703	43.41	2420	2650	2340	3365	1815	2590	2504.49	0.25	0	1233	2923	2756	2523	2356	2123	2840	2440	96	775	500	1860	5	1	19174452	465	49.49	1.05	12	0.53	49.00	2303.00	3150	20240715	-23.02	1900	20241209	27.63	3150	-23.02	20240715	1900	27.63	20241209	3150	-23.02	20240715	1900	27.63	20241209	0.19	N	007530	500	95 억	48203	N	N	N	N
60	20241219	140227	57	100.00	KOSDAQ		금속	N	N	N	N	N	2410	-180	5	-6.95	237043445	94418	40.70	2420	2650	2340	3365	1815	2590	2510.57	0.25	0	1255	2923	2756	2523	2356	2123	2840	2440	96	775	500	1860	5	1	19174452	462	49.18	1.05	12	0.49	49.00	2303.00	3150	20240715	-23.49	1900	20241209	26.84	3150	-23.49	20240715	1900	26.84	20241209	3150	-23.49	20240715	1900	26.84	20241209	0.19	N	007530	500	95 억	48203	N	N	N	N
61	20241219	130227	57	100.00	KOSDAQ		금속	N	N	N	N	N	2500	-90	5	-3.47	206869590	82016	35.36	2420	2650	2340	3365	1815	2590	2522.31	0.25	0	-173	2923	2756	2523	2356	2123	2840	2440	96	775	500	1860	5	1	19174452	479	51.02	1.09	12	0.43	49.00	2303.00	3150	20240715	-20.63	1900	20241209	31.58	3150	-20.63	20240715	1900	31.58	20241209	3150	-20.63	20240715	1900	31.58	20241209	0.19	N	007530	500	95 억	48203	N	N	N	N
62	20241219	120227	57	100.00	KOSDAQ		금속	N	N	N	N	N	2500	-90	5	-3.47	189146165	74915	32.29	2420	2650	2340	3365	1815	2590	2524.81	0.25	0	297	2923	2756	2523	2356	2123	2840	2440	96	775	500	1860	5	1	19174452	479	51.02	1.09	12	0.39	49.00	2303.00	3150	20240715	-20.63	1900	20241209	31.58	3150	-20.63	20240715	1900	31.58	20241209	3150	-20.63	20240715	1900	31.58	20241209	0.19	N	007530	500	95 억	48203	N	N	N	N
63	20241219	110228	57	100.00	KOSDAQ		금속	N	N	N	N	N	2480	-110	5	-4.25	56236090	23104	9.96	2420	2495	2340	3365	1815	2590	2434.04	0.25	0	700	2923	2756	2523	2356	2123	2840	2440	96	775	500	1860	5	1	19174452	476	50.61	1.08	12	0.12	49.00	2303.00	3150	20240715	-21.27	1900	20241209	30.53	3150	-21.27	20240715	1900	30.53	20241209	3150	-21.27	20240715	1900	30.53	20241209	0.19	N	007530	500	95 억	48203	N	N	N	N
64	20241219	100227	57	100.00	KOSDAQ		금속	N	N	N	N	N	2470	-120	5	-4.63	51758735	21294	9.18	2420	2495	2340	3365	1815	2590	2430.67	0.25	0	841	2923	2756	2523	2356	2123	2840	2440	96	775	500	1860	5	1	19174452	474	50.41	1.07	12	0.11	49.00	2303.00	3150	20240715	-21.59	1900	20241209	30.00	3150	-21.59	20240715	1900	30.00	20241209	3150	-21.59	20240715	1900	30.00	20241209	0.19	N	007530	500	95 억	48203	N	N	N	N
65	20241219	090227	57	100.00	KOSDAQ		금속	N	N	N	N	N	2420	-170	5	-6.56	13485205	5542	2.39	2420	2485	2395	3365	1815	2590	2433.27	0.25	0	5	2923	2756	2523	2356	2123	2840	2440	96	775	500	1860	5	1	19174452	464	49.39	1.05	12	0.03	49.00	2303.00	3150	20240715	-23.17	1900	20241209	27.37	3150	-23.17	20240715	1900	27.37	20241209	3150	-23.17	20240715	1900	27.37	20241209	0.19	N	007530	500	95 억	48203	N	N	N	N
66	20241218	160226	57	100.00	KOSDAQ		금속	N	N	N	N	N	2590	320	2	14.10	570642000	228793	710.34	2290	2690	2290	2950	1590	2270	2494.08	0.22	0	5906	2323	2296	2243	2216	2163	2310	2230	96	680	500	1630	5	1	19174452	497	52.86	1.12	12	1.19	49.00	2303.00	3150	20240715	-17.78	1900	20241209	36.32	3150	-17.78	20240715	1900	36.32	20241209	3150	-17.78	20240715	1900	36.32	20241209	0.20	N	007530	500	95 억	41872	N	N	N	N
67	20241218	150227	57	100.00	KOSDAQ		금속	N	N	N	N	N	2475	205	2	9.03	477464750	192387	597.31	2290	2690	2290	2950	1590	2270	2481.79	0.22	0	4528	2323	2296	2243	2216	2163	2310	2230	96	680	500	1630	5	1	19174452	475	50.51	1.07	12	1.00	49.00	2303.00	3150	20240715	-21.43	1900	20241209	30.26	3150	-21.43	20240715	1900	30.26	20241209	3150	-21.43	20240715	1900	30.26	20241209	0.20	N	007530	500	95 억	41872	N	N	N	N
68	20241218	140227	57	100.00	KOSDAQ		금속	N	N	N	N	N	2415	145	2	6.39	432810280	174228	540.93	2290	2690	2290	2950	1590	2270	2484.16	0.22	0	3911	2323	2296	2243	2216	2163	2310	2230	96	680	500	1630	5	1	19174452	463	49.29	1.05	12	0.91	49.00	2303.00	3150	20240715	-23.33	1900	20241209	27.11	3150	-23.33	20240715	1900	27.11	20241209	3150	-23.33	20240715	1900	27.11	20241209	0.20	N	007530	500	95 억	41872	N	N	N	N
69	20241218	130227	57	100.00	KOSDAQ		금속	N	N	N	N	N	2380	110	2	4.85	89187235	37888	117.63	2290	2430	2290	2950	1590	2270	2353.97	0.22	0	3029	2323	2296	2243	2216	2163	2310	2230	96	680	500	1630	5	1	19174452	456	48.57	1.03	12	0.20	49.00	2303.00	3150	20240715	-24.44	1900	20241209	25.26	3150	-24.44	20240715	1900	25.26	20241209	3150	-24.44	20240715	1900	25.26	20241209	0.20	N	007530	500	95 억	41872	N	N	N	N
70	20241218	120228	57	100.00	KOSDAQ		금속	N	N	N	N	N	2355	85	2	3.74	80993860	34426	106.88	2290	2430	2290	2950	1590	2270	2352.69	0.22	0	2828	2323	2296	2243	2216	2163	2310	2230	96	680	500	1630	5	1	19174452	452	48.06	1.02	12	0.18	49.00	2303.00	3150	20240715	-25.24	1900	20241209	23.95	3150	-25.24	20240715	1900	23.95	20241209	3150	-25.24	20240715	1900	23.95	20241209	0.20	N	007530	500	95 억	41872	N	N	N	N
71	20241218	110227	57	100.00	KOSDAQ		금속	N	N	N	N	N	2345	75	2	3.30	79779170	33910	105.28	2290	2430	2290	2950	1590	2270	2352.67	0.22	0	2857	2323	2296	2243	2216	2163	2310	2230	96	680	500	1630	5	1	19174452	450	47.86	1.02	12	0.18	49.00	2303.00	3150	20240715	-25.56	1900	20241209	23.42	3150	-25.56	20240715	1900	23.42	20241209	3150	-25.56	20240715	1900	23.42	20241209	0.20	N	007530	500	95 억	41872	N	N	N	N
72	20241218	100228	57	100.00	KOSDAQ		금속	N	N	N	N	N	2395	125	2	5.51	69068105	29369	91.18	2290	2430	2290	2950	1590	2270	2351.73	0.22	0	3199	2323	2296	2243	2216	2163	2310	2230	96	680	500	1630	5	1	19174452	459	48.88	1.04	12	0.15	49.00	2303.00	3150	20240715	-23.97	1900	20241209	26.05	3150	-23.97	20240715	1900	26.05	20241209	3150	-23.97	20240715	1900	26.05	20241209	0.20	N	007530	500	95 억	41872	N	N	N	N
73	20241218	090228	57	100.00	KOSDAQ		금속	N	N	N	N	N	2315	45	2	1.98	22241280	9659	29.99	2290	2315	2290	2950	1590	2270	2302.65	0.22	0	1979	2323	2296	2243	2216	2163	2310	2230	96	680	500	1630	5	1	19174452	444	47.24	1.01	12	0.05	49.00	2303.00	3150	20240715	-26.51	1900	20241209	21.84	3150	-26.51	20240715	1900	21.84	20241209	3150	-26.51	20240715	1900	21.84	20241209	0.20	N	007530	500	95 억	41872	N	N	N	N
74	20241217	160226	57	100.00	KOSDAQ		금속	N	N	N	N	N	2270	85	2	3.89	72198805	32208	59.03	2190	2270	2190	2840	1530	2185	2241.64	0.21	0	694	2411	2297	2176	2062	1941	2237	2002	96	655	500	1570	5	1	19174452	435	46.33	0.99	12	0.17	49.00	2303.00	3150	20240715	-27.94	1900	20241209	19.47	3150	-27.94	20240715	1900	19.47	20241209	3150	-27.94	20240715	1900	19.47	20241209	0.20	N	007530	500	95 억	41145	N	N	N	N
75	20241217	150227	57	100.00	KOSDAQ		금속	N	N	N	N	N	2245	60	2	2.75	57599725	25761	47.22	2190	2270	2190	2840	1530	2185	2235.93	0.21	0	683	2411	2297	2176	2062	1941	2237	2002	96	655	500	1570	5	1	19174452	430	45.82	0.97	12	0.13	49.00	2303.00	3150	20240715	-28.73	1900	20241209	18.16	3150	-28.73	20240715	1900	18.16	20241209	3150	-28.73	20240715	1900	18.16	20241209	0.20	N	007530	500	95 억	41145	N	N	N	N
76	20241217	140228	57	100.00	KOSDAQ		금속	N	N	N	N	N	2260	75	2	3.43	43889480	19646	36.01	2190	2270	2190	2840	1530	2185	2234.02	0.21	0	464	2411	2297	2176	2062	1941	2237	2002	96	655	500	1570	5	1	19174452	433	46.12	0.98	12	0.10	49.00	2303.00	3150	20240715	-28.25	1900	20241209	18.95	3150	-28.25	20240715	1900	18.95	20241209	3150	-28.25	20240715	1900	18.95	20241209	0.20	N	007530	500	95 억	41145	N	N	N	N
77	20241217	130222	57	100.00	KOSDAQ		금속	N	N	N	N	N	2255	70	2	3.20	31360530	14061	25.77	2190	2270	2190	2840	1530	2185	2230.32	0.21	0	623	2411	2297	2176	2062	1941	2237	2002	96	655	500	1570	5	1	19174452	432	46.02	0.98	12	0.07	49.00	2303.00	3150	20240715	-28.41	1900	20241209	18.68	3150	-28.41	20240715	1900	18.68	20241209	3150	-28.41	20240715	1900	18.68	20241209	0.20	N	007530	500	95 억	41145	N	N	N	N
78	20241217	120227	57	100.00	KOSDAQ		금속	N	N	N	N	N	2255	70	2	3.20	29452635	13214	24.22	2190	2270	2190	2840	1530	2185	2228.90	0.21	0	626	2411	2297	2176	2062	1941	2237	2002	96	655	500	1570	5	1	19174452	432	46.02	0.98	12	0.07	49.00	2303.00	3150	20240715	-28.41	1900	20241209	18.68	3150	-28.41	20240715	1900	18.68	20241209	3150	-28.41	20240715	1900	18.68	20241209	0.20	N	007530	500	95 억	41145	N	N	N	N
79	20241217	110226	57	100.00	KOSDAQ		금속	N	N	N	N	N	2240	55	2	2.52	26522540	11915	21.84	2190	2270	2190	2840	1530	2185	2225.98	0.21	0	633	2411	2297	2176	2062	1941	2237	2002	96	655	500	1570	5	1	19174452	430	45.71	0.97	12	0.06	49.00	2303.00	3150	20240715	-28.89	1900	20241209	17.89	3150	-28.89	20240715	1900	17.89	20241209	3150	-28.89	20240715	1900	17.89	20241209	0.20	N	007530	500	95 억	41145	N	N	N	N
80	20241217	100227	57	100.00	KOSDAQ		금속	N	N	N	N	N	2250	65	2	2.97	22416030	10079	18.47	2190	2270	2190	2840	1530	2185	2224.03	0.21	0	669	2411	2297	2176	2062	1941	2237	2002	96	655	500	1570	5	1	19174452	431	45.92	0.98	12	0.05	49.00	2303.00	3150	20240715	-28.57	1900	20241209	18.42	3150	-28.57	20240715	1900	18.42	20241209	3150	-28.57	20240715	1900	18.42	20241209	0.20	N	007530	500	95 억	41145	N	N	N	N
81	20241217	090226	57	100.00	KOSDAQ		금속	N	N	N	N	N	2190	5	2	0.23	4309920	1968	3.61	2190	2190	2190	2840	1530	2185	2190.00	0.21	0	-33	2411	2297	2176	2062	1941	2237	2002	96	655	500	1570	5	1	19174452	420	44.69	0.95	12	0.01	49.00	2303.00	3150	20240715	-30.48	1900	20241209	15.26	3150	-30.48	20240715	1900	15.26	20241209	3150	-30.48	20240715	1900	15.26	20241209	0.20	N	007530	500	95 억	41145	N	N	N	N
82	20241216	160226	57	100.00	KOSDAQ		금속	N	N	N	N	N	2185	5	2	0.23	115806040	54560	585.41	2280	2290	2055	2830	1530	2180	2122.54	0.21	0	415	2340	2260	2210	2130	2080	2235	2105	96	650	500	1560	5	1	19174452	419	44.59	0.95	12	0.28	49.00	2303.00	3150	20240715	-30.63	1900	20241209	15.00	3150	-30.63	20240715	1900	15.00	20241209	3150	-30.63	20240715	1900	15.00	20241209	0.20	N	007530	500	95 억	40594	N	N	N	N
83	20241216	150226	57	100.00	KOSDAQ		금속	N	N	N	N	N	2120	-60	5	-2.75	111118180	52411	562.35	2280	2290	2055	2830	1530	2180	2120.13	0.21	0	623	2340	2260	2210	2130	2080	2235	2105	96	650	500	1560	5	1	19174452	406	43.27	0.92	12	0.27	49.00	2303.00	3150	20240715	-32.70	1900	20241209	11.58	3150	-32.70	20240715	1900	11.58	20241209	3150	-32.70	20240715	1900	11.58	20241209	0.20	N	007530	500	95 억	40594	N	N	N	N
84	20241216	140225	57	100.00	KOSDAQ		금속	N	N	N	N	N	2100	-80	5	-3.67	103179040	48699	522.52	2280	2290	2055	2830	1530	2180	2118.71	0.21	0	872	2340	2260	2210	2130	2080	2235	2105	96	650	500	1560	5	1	19174452	403	42.86	0.91	12	0.25	49.00	2303.00	3150	20240715	-33.33	1900	20241209	10.53	3150	-33.33	20240715	1900	10.53	20241209	3150	-33.33	20240715	1900	10.53	20241209	0.20	N	007530	500	95 억	40594	N	N	N	N
85	20241216	130226	57	100.00	KOSDAQ		금속	N	N	N	N	N	2070	-110	5	-5.05	99507185	46949	503.74	2280	2290	2055	2830	1530	2180	2119.47	0.21	0	1069	2340	2260	2210	2130	2080	2235	2105	96	650	500	1560	5	1	19174452	397	42.24	0.90	12	0.24	49.00	2303.00	3150	20240715	-34.29	1900	20241209	8.95	3150	-34.29	20240715	1900	8.95	20241209	3150	-34.29	20240715	1900	8.95	20241209	0.20	N	007530	500	95 억	40594	N	N	N	N
86	20241216	120227	57	100.00	KOSDAQ		금속	N	N	N	N	N	2095	-85	5	-3.90	86985540	40905	438.89	2280	2290	2055	2830	1530	2180	2126.53	0.21	0	216	2340	2260	2210	2130	2080	2235	2105	96	650	500	1560	5	1	19174452	402	42.76	0.91	12	0.21	49.00	2303.00	3150	20240715	-33.49	1900	20241209	10.26	3150	-33.49	20240715	1900	10.26	20241209	3150	-33.49	20240715	1900	10.26	20241209	0.20	N	007530	500	95 억	40594	N	N	N	N
87	20241216	110226	57	100.00	KOSDAQ		금속	N	N	N	N	N	2105	-75	5	-3.44	85584865	40237	431.73	2280	2290	2055	2830	1530	2180	2127.02	0.21	0	216	2340	2260	2210	2130	2080	2235	2105	96	650	500	1560	5	1	19174452	404	42.96	0.91	12	0.21	49.00	2303.00	3150	20240715	-33.17	1900	20241209	10.79	3150	-33.17	20240715	1900	10.79	20241209	3150	-33.17	20240715	1900	10.79	20241209	0.20	N	007530	500	95 억	40594	N	N	N	N
88	20241216	100226	57	100.00	KOSDAQ		금속	N	N	N	N	N	2090	-90	5	-4.13	78904755	37050	397.53	2280	2290	2055	2830	1530	2180	2129.68	0.21	0	631	2340	2260	2210	2130	2080	2235	2105	96	650	500	1560	5	1	19174452	401	42.65	0.91	12	0.19	49.00	2303.00	3150	20240715	-33.65	1900	20241209	10.00	3150	-33.65	20240715	1900	10.00	20241209	3150	-33.65	20240715	1900	10.00	20241209	0.20	N	007530	500	95 억	40594	N	N	N	N
89	20241216	090226	57	100.00	KOSDAQ		금속	N	N	N	N	N	2255	75	2	3.44	8018905	3503	37.59	2280	2290	2200	2830	1530	2180	2289.15	0.21	0	-3	2340	2260	2210	2130	2080	2235	2105	96	650	500	1560	5	1	19174452	432	46.02	0.98	12	0.02	49.00	2303.00	3150	20240715	-28.41	1900	20241209	18.68	3150	-28.41	20240715	1900	18.68	20241209	3150	-28.41	20240715	1900	18.68	20241209	0.20	N	007530	500	95 억	40594	N	N	N	N
90	20241213	160220	57	100.00	KOSDAQ		금속	N	N	N	N	N	2180	0	3	0.00	20722300	9320	29.42	2220	2290	2160	2830	1530	2180	2223.42	0.22	0	-783	2390	2285	2175	2070	1960	2337	2122	96	650	500	1560	5	1	19174452	418	44.49	0.95	12	0.05	49.00	2303.00	3150	20240715	-30.79	1900	20241209	14.74	3150	-30.79	20240715	1900	14.74	20241209	3150	-30.79	20240715	1900	14.74	20241209	0.20	N	007530	500	95 억	41487	N	N	N	N
91	20241213	150226	57	100.00	KOSDAQ		금속	N	N	N	N	N	2195	15	2	0.69	16932450	7584	23.94	2220	2290	2160	2830	1530	2180	2232.65	0.22	0	-707	2390	2285	2175	2070	1960	2337	2122	96	650	500	1560	5	1	19174452	421	44.80	0.95	12	0.04	49.00	2303.00	3150	20240715	-30.32	1900	20241209	15.53	3150	-30.32	20240715	1900	15.53	20241209	3150	-30.32	20240715	1900	15.53	20241209	0.20	N	007530	500	95 억	41487	N	N	N	N
92	20241213	140226	57	100.00	KOSDAQ		금속	N	N	N	N	N	2195	15	2	0.69	16477850	7377	23.28	2220	2290	2160	2830	1530	2180	2233.68	0.22	0	-658	2390	2285	2175	2070	1960	2337	2122	96	650	500	1560	5	1	19174452	421	44.80	0.95	12	0.04	49.00	2303.00	3150	20240715	-30.32	1900	20241209	15.53	3150	-30.32	20240715	1900	15.53	20241209	3150	-30.32	20240715	1900	15.53	20241209	0.20	N	007530	500	95 억	41487	N	N	N	N
93	20241213	130226	57	100.00	KOSDAQ		금속	N	N	N	N	N	2210	30	2	1.38	16332950	7311	23.08	2220	2290	2160	2830	1530	2180	2234.02	0.22	0	-656	2390	2285	2175	2070	1960	2337	2122	96	650	500	1560	5	1	19174452	424	45.10	0.96	12	0.04	49.00	2303.00	3150	20240715	-29.84	1900	20241209	16.32	3150	-29.84	20240715	1900	16.32	20241209	3150	-29.84	20240715	1900	16.32	20241209	0.20	N	007530	500	95 억	41487	N	N	N	N
94	20241213	120227	57	100.00	KOSDAQ		금속	N	N	N	N	N	2190	10	2	0.46	16324155	7307	23.06	2220	2290	2160	2830	1530	2180	2234.04	0.22	0	-656	2390	2285	2175	2070	1960	2337	2122	96	650	500	1560	5	1	19174452	420	44.69	0.95	12	0.04	49.00	2303.00	3150	20240715	-30.48	1900	20241209	15.26	3150	-30.48	20240715	1900	15.26	20241209	3150	-30.48	20240715	1900	15.26	20241209	0.20	N	007530	500	95 억	41487	N	N	N	N
95	20241213	110226	57	100.00	KOSDAQ		금속	N	N	N	N	N	2205	25	2	1.15	16300075	7296	23.03	2220	2290	2160	2830	1530	2180	2234.11	0.22	0	-655	2390	2285	2175	2070	1960	2337	2122	96	650	500	1560	5	1	19174452	423	45.00	0.96	12	0.04	49.00	2303.00	3150	20240715	-30.00	1900	20241209	16.05	3150	-30.00	20240715	1900	16.05	20241209	3150	-30.00	20240715	1900	16.05	20241209	0.20	N	007530	500	95 억	41487	N	N	N	N
96	20241213	100225	57	100.00	KOSDAQ		금속	N	N	N	N	N	2210	30	2	1.38	16216490	7258	22.91	2220	2290	2160	2830	1530	2180	2234.29	0.22	0	-653	2390	2285	2175	2070	1960	2337	2122	96	650	500	1560	5	1	19174452	424	45.10	0.96	12	0.04	49.00	2303.00	3150	20240715	-29.84	1900	20241209	16.32	3150	-29.84	20240715	1900	16.32	20241209	3150	-29.84	20240715	1900	16.32	20241209	0.20	N	007530	500	95 억	41487	N	N	N	N
97	20241213	090225	57	100.00	KOSDAQ		금속	N	N	N	N	N	2220	40	2	1.83	3420790	1526	4.82	2220	2275	2160	2830	1530	2180	2241.67	0.22	0	-167	2390	2285	2175	2070	1960	2337	2122	96	650	500	1560	5	1	19174452	426	45.31	0.96	12	0.01	49.00	2303.00	3150	20240715	-29.52	1900	20241209	16.84	3150	-29.52	20240715	1900	16.84	20241209	3150	-29.52	20240715	1900	16.84	20241209	0.20	N	007530	500	95 억	41487	N	N	N	N
98	20241212	160226	57	100.00	KOSDAQ		금속	N	N	N	N	N	2180	30	2	1.40	68144355	31682	186.01	2130	2280	2065	2795	1505	2150	2150.79	0.22	0	-246	2290	2220	2110	2040	1930	2255	2075	96	645	500	1540	5	1	19174452	418	44.49	0.95	12	0.17	49.00	2303.00	3150	20240715	-30.79	1900	20241209	14.74	3150	-30.79	20240715	1900	14.74	20241209	3150	-30.79	20240715	1900	14.74	20241209	0.20	N	007530	500	95 억	41733	N	N	N	N
99	20241212	150225	57	100.00	KOSDAQ		금속	N	N	N	N	N	2215	65	2	3.02	65826465	30609	179.71	2130	2280	2065	2795	1505	2150	2150.56	0.22	0	-267	2290	2220	2110	2040	1930	2255	2075	96	645	500	1540	5	1	19174452	425	45.20	0.96	12	0.16	49.00	2303.00	3150	20240715	-29.68	1900	20241209	16.58	3150	-29.68	20240715	1900	16.58	20241209	3150	-29.68	20240715	1900	16.58	20241209	0.20	N	007530	500	95 억	41733	N	N	N	N
100	20241212	140225	57	100.00	KOSDAQ		금속	N	N	N	N	N	2120	-30	5	-1.40	40400120	19103	112.16	2130	2220	2065	2795	1505	2150	2114.86	0.22	0	427	2290	2220	2110	2040	1930	2255	2075	96	645	500	1540	5	1	19174452	406	43.27	0.92	12	0.10	49.00	2303.00	3150	20240715	-32.70	1900	20241209	11.58	3150	-32.70	20240715	1900	11.58	20241209	3150	-32.70	20240715	1900	11.58	20241209	0.20	N	007530	500	95 억	41733	N	N	N	N
101	20241212	130225	57	100.00	KOSDAQ		금속	N	N	N	N	N	2120	-30	5	-1.40	37754490	17848	104.79	2130	2220	2065	2795	1505	2150	2115.33	0.22	0	517	2290	2220	2110	2040	1930	2255	2075	96	645	500	1540	5	1	19174452	406	43.27	0.92	12	0.09	49.00	2303.00	3150	20240715	-32.70	1900	20241209	11.58	3150	-32.70	20240715	1900	11.58	20241209	3150	-32.70	20240715	1900	11.58	20241209	0.20	N	007530	500	95 억	41733	N	N	N	N
102	20241212	120223	57	100.00	KOSDAQ		금속	N	N	N	N	N	2105	-45	5	-2.09	36799725	17396	102.14	2130	2220	2065	2795	1505	2150	2115.41	0.22	0	483	2290	2220	2110	2040	1930	2255	2075	96	645	500	1540	5	1	19174452	404	42.96	0.91	12	0.09	49.00	2303.00	3150	20240715	-33.17	1900	20241209	10.79	3150	-33.17	20240715	1900	10.79	20241209	3150	-33.17	20240715	1900	10.79	20241209	0.20	N	007530	500	95 억	41733	N	N	N	N
103	20241212	110224	57	100.00	KOSDAQ		금속	N	N	N	N	N	2105	-45	5	-2.09	33574660	15861	93.12	2130	2220	2065	2795	1505	2150	2116.81	0.22	0	475	2290	2220	2110	2040	1930	2255	2075	96	645	500	1540	5	1	19174452	404	42.96	0.91	12	0.08	49.00	2303.00	3150	20240715	-33.17	1900	20241209	10.79	3150	-33.17	20240715	1900	10.79	20241209	3150	-33.17	20240715	1900	10.79	20241209	0.20	N	007530	500	95 억	41733	N	N	N	N
104	20241212	100224	57	100.00	KOSDAQ		금속	N	N	N	N	N	2150	0	3	0.00	4390525	2047	12.02	2130	2220	2130	2795	1505	2150	2144.86	0.22	0	-26	2290	2220	2110	2040	1930	2255	2075	96	645	500	1540	5	1	19174452	412	43.88	0.93	12	0.01	49.00	2303.00	3150	20240715	-31.75	1900	20241209	13.16	3150	-31.75	20240715	1900	13.16	20241209	3150	-31.75	20240715	1900	13.16	20241209	0.20	N	007530	500	95 억	41733	N	N	N	N
105	20241212	090225	57	100.00	KOSDAQ		금속	N	N	N	N	N	2145	-5	5	-0.23	1606025	753	4.42	2130	2220	2130	2795	1505	2150	2132.84	0.22	0	-15	2290	2220	2110	2040	1930	2255	2075	96	645	500	1540	5	1	19174452	411	43.78	0.93	12	0.00	49.00	2303.00	3150	20240715	-31.90	1900	20241209	12.89	3150	-31.90	20240715	1900	12.89	20241209	3150	-31.90	20240715	1900	12.89	20241209	0.20	N	007530	500	95 억	41733	N	N	N	N
106	20241211	160223	57	100.00	KOSDAQ		금속	N	N	N	N	N	2150	151	2	7.55	35141530	17031	177.18	2005	2180	2000	2595	1400	1999	2063.39	0.22	0	-108	2018	2008	1990	1980	1962	2013	1985	96	596	500	1430	5	1	19174452	412	43.88	0.93	12	0.09	49.00	2303.00	3150	20240715	-31.75	1900	20241209	13.16	3150	-31.75	20240715	1900	13.16	20241209	3150	-31.75	20240715	1900	13.16	20241209	0.20	N	007530	500	95 억	41761	N	N	N	N
107	20241211	150200	57	100.00	KOSDAQ		금속	N	N	N	N	N	2130	131	2	6.55	27568410	13469	140.13	2005	2180	2000	2595	1400	1999	2046.80	0.22	0	66	2018	2008	1990	1980	1962	2013	1985	96	596	500	1430	5	1	19174452	408	43.47	0.92	12	0.07	49.00	2303.00	3150	20240715	-32.38	1900	20241209	12.11	3150	-32.38	20240715	1900	12.11	20241209	3150	-32.38	20240715	1900	12.11	20241209	0.20	N	007530	500	95 억	41761	N	N	N	N
108	20241211	140225	57	100.00	KOSDAQ		금속	N	N	N	N	N	2055	56	2	2.80	19933495	9815	102.11	2005	2055	2000	2595	1400	1999	2030.92	0.22	0	-134	2018	2008	1990	1980	1962	2013	1985	96	596	500	1430	5	1	19174452	394	41.94	0.89	12	0.05	49.00	2303.00	3150	20240715	-34.76	1900	20241209	8.16	3150	-34.76	20240715	1900	8.16	20241209	3150	-34.76	20240715	1900	8.16	20241209	0.20	N	007530	500	95 억	41761	N	N	N	N
109	20241211	130225	57	100.00	KOSDAQ		금속	N	N	N	N	N	2045	46	2	2.30	14498000	7162	74.51	2005	2045	2000	2595	1400	1999	2024.29	0.22	0	-25	2018	2008	1990	1980	1962	2013	1985	96	596	500	1430	5	1	19174452	392	41.73	0.89	12	0.04	49.00	2303.00	3150	20240715	-35.08	1900	20241209	7.63	3150	-35.08	20240715	1900	7.63	20241209	3150	-35.08	20240715	1900	7.63	20241209	0.20	N	007530	500	95 억	41761	N	N	N	N
110	20241211	120224	57	100.00	KOSDAQ		금속	N	N	N	N	N	2010	11	2	0.55	7584820	3755	39.07	2005	2040	2000	2595	1400	1999	2019.93	0.22	0	-5	2018	2008	1990	1980	1962	2013	1985	96	596	500	1430	5	1	19174452	385	41.02	0.87	12	0.02	49.00	2303.00	3150	20240715	-36.19	1900	20241209	5.79	3150	-36.19	20240715	1900	5.79	20241209	3150	-36.19	20240715	1900	5.79	20241209	0.20	N	007530	500	95 억	41761	N	N	N	N
111	20241211	110225	57	100.00	KOSDAQ		금속	N	N	N	N	N	2020	21	2	1.05	7269795	3599	37.44	2005	2040	2000	2595	1400	1999	2019.95	0.22	0	-10	2018	2008	1990	1980	1962	2013	1985	96	596	500	1430	5	1	19174452	387	41.22	0.88	12	0.02	49.00	2303.00	3150	20240715	-35.87	1900	20241209	6.32	3150	-35.87	20240715	1900	6.32	20241209	3150	-35.87	20240715	1900	6.32	20241209	0.20	N	007530	500	95 억	41761	N	N	N	N
112	20241211	100225	57	100.00	KOSDAQ		금속	N	N	N	N	N	2015	16	2	0.80	4072490	2015	20.96	2005	2040	2000	2595	1400	1999	2021.09	0.22	0	97	2018	2008	1990	1980	1962	2013	1985	96	596	500	1430	5	1	19174452	386	41.12	0.87	12	0.01	49.00	2303.00	3150	20240715	-36.03	1900	20241209	6.05	3150	-36.03	20240715	1900	6.05	20241209	3150	-36.03	20240715	1900	6.05	20241209	0.20	N	007530	500	95 억	41761	N	N	N	N
113	20241211	090226	57	100.00	KOSDAQ		금속	N	N	N	N	N	2040	41	2	2.05	794015	396	4.12	2005	2040	2005	2595	1400	1999	2005.09	0.22	0	0	2018	2008	1990	1980	1962	2013	1985	96	596	500	1430	5	1	19174452	391	41.63	0.89	12	0.00	49.00	2303.00	3150	20240715	-35.24	1900	20241209	7.37	3150	-35.24	20240715	1900	7.37	20241209	3150	-35.24	20240715	1900	7.37	20241209	0.20	N	007530	500	95 억	41761	N	N	N	N
114	20241210	160224	57	100.00	KOSDAQ		금속	N	N	N	N	N	1999	22	2	1.11	19169633	9612	33.41	1972	2000	1972	2570	1384	1977	1994.34	0.22	0	-454	2145	2060	1980	1895	1815	2021	1856	96	593	500	1420	1	1	19174452	383	40.80	0.87	12	0.05	49.00	2303.00	3150	20240715	-36.54	1900	20241209	5.21	3150	-36.54	20240715	1900	5.21	20241209	3150	-36.54	20240715	1900	5.21	20241209	0.20	N	007530	500	95 억	42215	N	N	N	N
115	20241210	150224	57	100.00	KOSDAQ		금속	N	N	N	N	N	1998	21	2	1.06	18296930	9175	31.89	1972	2000	1972	2570	1384	1977	1994.22	0.22	0	-454	2145	2060	1980	1895	1815	2021	1856	96	593	500	1420	1	1	19174452	383	40.78	0.87	12	0.05	49.00	2303.00	3150	20240715	-36.57	1900	20241209	5.16	3150	-36.57	20240715	1900	5.16	20241209	3150	-36.57	20240715	1900	5.16	20241209	0.20	N	007530	500	95 억	42215	N	N	N	N
116	20241210	140224	57	100.00	KOSDAQ		금속	N	N	N	N	N	1999	22	2	1.11	9156390	4589	15.95	1972	2000	1972	2570	1384	1977	1995.29	0.22	0	-313	2145	2060	1980	1895	1815	2021	1856	96	593	500	1420	1	1	19174452	383	40.80	0.87	12	0.02	49.00	2303.00	3150	20240715	-36.54	1900	20241209	5.21	3150	-36.54	20240715	1900	5.21	20241209	3150	-36.54	20240715	1900	5.21	20241209	0.20	N	007530	500	95 억	42215	N	N	N	N
117	20241210	130223	57	100.00	KOSDAQ		금속	N	N	N	N	N	1999	22	2	1.11	9156390	4589	15.95	1972	2000	1972	2570	1384	1977	1995.29	0.22	0	-313	2145	2060	1980	1895	1815	2021	1856	96	593	500	1420	1	1	19174452	383	40.80	0.87	12	0.02	49.00	2303.00	3150	20240715	-36.54	1900	20241209	5.21	3150	-36.54	20240715	1900	5.21	20241209	3150	-36.54	20240715	1900	5.21	20241209	0.20	N	007530	500	95 억	42215	N	N	N	N
118	20241210	120223	57	100.00	KOSDAQ		금속	N	N	N	N	N	1999	22	2	1.11	7525175	3771	13.11	1972	2000	1972	2570	1384	1977	1995.54	0.22	0	-187	2145	2060	1980	1895	1815	2021	1856	96	593	500	1420	1	1	19174452	383	40.80	0.87	12	0.02	49.00	2303.00	3150	20240715	-36.54	1900	20241209	5.21	3150	-36.54	20240715	1900	5.21	20241209	3150	-36.54	20240715	1900	5.21	20241209	0.20	N	007530	500	95 억	42215	N	N	N	N
119	20241210	110223	57	100.00	KOSDAQ		금속	N	N	N	N	N	1999	22	2	1.11	5504186	2760	9.59	1972	2000	1972	2570	1384	1977	1994.27	0.22	0	-170	2145	2060	1980	1895	1815	2021	1856	96	593	500	1420	1	1	19174452	383	40.80	0.87	12	0.01	49.00	2303.00	3150	20240715	-36.54	1900	20241209	5.21	3150	-36.54	20240715	1900	5.21	20241209	3150	-36.54	20240715	1900	5.21	20241209	0.20	N	007530	500	95 억	42215	N	N	N	N
120	20241210	100223	57	100.00	KOSDAQ		금속	N	N	N	N	N	1989	12	2	0.61	5436380	2726	9.47	1972	2000	1972	2570	1384	1977	1994.27	0.22	0	-169	2145	2060	1980	1895	1815	2021	1856	96	593	500	1420	1	1	19174452	381	40.59	0.86	12	0.01	49.00	2303.00	3150	20240715	-36.86	1900	20241209	4.68	3150	-36.86	20240715	1900	4.68	20241209	3150	-36.86	20240715	1900	4.68	20241209	0.20	N	007530	500	95 억	42215	N	N	N	N
121	20241210	090225	57	100.00	KOSDAQ		금속	N	N	N	N	N	1977	0	3	0.00	35506	18	0.06	1972	1977	1972	2570	1384	1977	1972.56	0.22	0	-15	2145	2060	1980	1895	1815	2021	1856	96	593	500	1420	1	1	19174452	379	40.35	0.86	12	0.00	49.00	2303.00	3150	20240715	-37.24	1900	20241209	4.05	3150	-37.24	20240715	1900	4.05	20241209	3150	-37.24	20240715	1900	4.05	20241209	0.20	N	007530	500	95 억	42215	N	N	N	N
122	20241209	160222	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1977	-103	5	-4.95	56865924	28774	65.98	2065	2065	1900	2700	1460	2080	1976.30	0.22	0	-151	2183	2131	2058	2006	1933	2157	2032	96	620	500	1490	1	1	19174452	379	40.35	0.86	12	0.15	49.00	2303.00	3150	20240715	-37.24	1900	20241209	4.05	3150	-37.24	20240715	1900	4.05	20241209	3150	-37.24	20240715	1900	4.05	20241209	0.20	N	007530	500	95 억	42276	N	N	N	N
123	20241209	150224	57	100.00	KOSDAQ		금속	N	N	N	N	N	1960	-120	5	-5.77	44736433	22509	51.61	2065	2065	1960	2700	1460	2080	1987.49	0.22	0	-125	2183	2131	2058	2006	1933	2157	2032	96	620	500	1490	1	1	19174452	376	40.00	0.85	12	0.12	49.00	2303.00	3150	20240715	-37.78	1951	20241205	0.46	3150	-37.78	20240715	1951	0.46	20241205	3150	-37.78	20240715	1951	0.46	20241205	0.20	N	007530	500	95 억	42276	N	N	N	N
124	20241209	140224	57	100.00	KOSDAQ		금속	N	N	N	N	N	1965	-115	5	-5.53	40293296	20245	46.42	2065	2065	1960	2700	1460	2080	1990.28	0.22	0	-357	2183	2131	2058	2006	1933	2157	2032	96	620	500	1490	1	1	19174452	377	40.10	0.85	12	0.11	49.00	2303.00	3150	20240715	-37.62	1951	20241205	0.72	3150	-37.62	20240715	1951	0.72	20241205	3150	-37.62	20240715	1951	0.72	20241205	0.20	N	007530	500	95 억	42276	N	N	N	N
125	20241209	130225	57	100.00	KOSDAQ		금속	N	N	N	N	N	1980	-100	5	-4.81	36994503	18570	42.58	2065	2065	1969	2700	1460	2080	1992.16	0.22	0	-433	2183	2131	2058	2006	1933	2157	2032	96	620	500	1490	1	1	19174452	380	40.41	0.86	12	0.10	49.00	2303.00	3150	20240715	-37.14	1951	20241205	1.49	3150	-37.14	20240715	1951	1.49	20241205	3150	-37.14	20240715	1951	1.49	20241205	0.20	N	007530	500	95 억	42276	N	N	N	N
126	20241209	120223	57	100.00	KOSDAQ		금속	N	N	N	N	N	2000	-80	5	-3.85	19518092	9740	22.33	2065	2065	1990	2700	1460	2080	2003.91	0.22	0	176	2183	2131	2058	2006	1933	2157	2032	96	620	500	1490	5	1	19174452	383	40.82	0.87	12	0.05	49.00	2303.00	3150	20240715	-36.51	1951	20241205	2.51	3150	-36.51	20240715	1951	2.51	20241205	3150	-36.51	20240715	1951	2.51	20241205	0.20	N	007530	500	95 억	42276	N	N	N	N
127	20241209	110224	57	100.00	KOSDAQ		금속	N	N	N	N	N	1997	-83	5	-3.99	14484224	7219	16.55	2065	2065	1991	2700	1460	2080	2006.40	0.22	0	200	2183	2131	2058	2006	1933	2157	2032	96	620	500	1490	1	1	19174452	383	40.76	0.87	12	0.04	49.00	2303.00	3150	20240715	-36.60	1951	20241205	2.36	3150	-36.60	20240715	1951	2.36	20241205	3150	-36.60	20240715	1951	2.36	20241205	0.20	N	007530	500	95 억	42276	N	N	N	N
128	20241209	100224	57	100.00	KOSDAQ		금속	N	N	N	N	N	2025	-55	5	-2.64	8814441	4387	10.06	2065	2065	1991	2700	1460	2080	2009.22	0.22	0	401	2183	2131	2058	2006	1933	2157	2032	96	620	500	1490	5	1	19174452	388	41.33	0.88	12	0.02	49.00	2303.00	3150	20240715	-35.71	1951	20241205	3.79	3150	-35.71	20240715	1951	3.79	20241205	3150	-35.71	20240715	1951	3.79	20241205	0.20	N	007530	500	95 억	42276	N	N	N	N
129	20241209	090223	57	100.00	KOSDAQ		금속	N	N	N	N	N	2050	-30	5	-1.44	2022330	991	2.27	2065	2065	2025	2700	1460	2080	2040.70	0.22	0	379	2183	2131	2058	2006	1933	2157	2032	96	620	500	1490	5	1	19174452	393	41.84	0.89	12	0.01	49.00	2303.00	3150	20240715	-34.92	1951	20241205	5.07	3150	-34.92	20240715	1951	5.07	20241205	3150	-34.92	20240715	1951	5.07	20241205	0.20	N	007530	500	95 억	42276	N	N	N	N
130	20241206	160223	57	100.00	KOSDAQ		금속	N	N	N	N	N	2080	95	2	4.79	87869605	43610	74.49	1986	2110	1985	2580	1390	1985	2014.90	0.23	0	-1948	2201	2093	2022	1914	1843	2057	1878	96	595	500	1420	5	1	19174452	399	42.45	0.90	12	0.23	49.00	2303.00	3150	20240715	-33.97	1951	20241205	6.61	3150	-33.97	20240715	1951	6.61	20241205	3150	-33.97	20240715	1951	6.61	20241205	0.20	N	007530	500	95 억	44249	N	N	N	N
131	20241206	150222	57	100.00	KOSDAQ		금속	N	N	N	N	N	2040	55	2	2.77	84598970	42015	71.77	1986	2110	1985	2580	1390	1985	2013.54	0.23	0	-1806	2201	2093	2022	1914	1843	2057	1878	96	595	500	1420	5	1	19174452	391	41.63	0.89	12	0.22	49.00	2303.00	3150	20240715	-35.24	1951	20241205	4.56	3150	-35.24	20240715	1951	4.56	20241205	3150	-35.24	20240715	1951	4.56	20241205	0.20	N	007530	500	95 억	44249	N	N	N	N
132	20241206	140222	57	100.00	KOSDAQ		금속	N	N	N	N	N	2070	85	2	4.28	80857735	40193	68.66	1986	2110	1985	2580	1390	1985	2011.74	0.23	0	-1651	2201	2093	2022	1914	1843	2057	1878	96	595	500	1420	5	1	19174452	397	42.24	0.90	12	0.21	49.00	2303.00	3150	20240715	-34.29	1951	20241205	6.10	3150	-34.29	20240715	1951	6.10	20241205	3150	-34.29	20240715	1951	6.10	20241205	0.20	N	007530	500	95 억	44249	N	N	N	N
133	20241206	130222	57	100.00	KOSDAQ		금속	N	N	N	N	N	2065	80	2	4.03	76239560	37932	64.80	1986	2110	1985	2580	1390	1985	2009.90	0.23	0	-1648	2201	2093	2022	1914	1843	2057	1878	96	595	500	1420	5	1	19174452	396	42.14	0.90	12	0.20	49.00	2303.00	3150	20240715	-34.44	1951	20241205	5.84	3150	-34.44	20240715	1951	5.84	20241205	3150	-34.44	20240715	1951	5.84	20241205	0.20	N	007530	500	95 억	44249	N	N	N	N
134	20241206	120222	57	100.00	KOSDAQ		금속	N	N	N	N	N	2000	15	2	0.76	66850135	33330	56.93	1986	2110	1985	2580	1390	1985	2005.70	0.23	0	-1656	2201	2093	2022	1914	1843	2057	1878	96	595	500	1420	5	1	19174452	383	40.82	0.87	12	0.17	49.00	2303.00	3150	20240715	-36.51	1951	20241205	2.51	3150	-36.51	20240715	1951	2.51	20241205	3150	-36.51	20240715	1951	2.51	20241205	0.20	N	007530	500	95 억	44249	N	N	N	N
135	20241206	110223	57	100.00	KOSDAQ		금속	N	N	N	N	N	2000	15	2	0.76	36662135	18236	31.15	1986	2110	1985	2580	1390	1985	2010.43	0.23	0	-2658	2201	2093	2022	1914	1843	2057	1878	96	595	500	1420	5	1	19174452	383	40.82	0.87	12	0.10	49.00	2303.00	3150	20240715	-36.51	1951	20241205	2.51	3150	-36.51	20240715	1951	2.51	20241205	3150	-36.51	20240715	1951	2.51	20241205	0.20	N	007530	500	95 억	44249	N	N	N	N
136	20241206	100221	57	100.00	KOSDAQ		금속	N	N	N	N	N	2020	35	2	1.76	17344802	8572	14.64	1986	2110	1986	2580	1390	1985	2023.43	0.23	0	-1507	2201	2093	2022	1914	1843	2057	1878	96	595	500	1420	5	1	19174452	387	41.22	0.88	12	0.04	49.00	2303.00	3150	20240715	-35.87	1951	20241205	3.54	3150	-35.87	20240715	1951	3.54	20241205	3150	-35.87	20240715	1951	3.54	20241205	0.20	N	007530	500	95 억	44249	N	N	N	N
137	20241206	090222	57	100.00	KOSDAQ		금속	N	N	N	N	N	1987	2	2	0.10	715476	360	0.61	1986	2030	1986	2580	1390	1985	1987.43	0.23	0	-51	2201	2093	2022	1914	1843	2057	1878	96	595	500	1420	1	1	19174452	381	40.55	0.86	12	0.00	49.00	2303.00	3150	20240715	-36.92	1951	20241205	1.85	3150	-36.92	20240715	1951	1.85	20241205	3150	-36.92	20240715	1951	1.85	20241205	0.20	N	007530	500	95 억	44249	N	N	N	N
138	20241205	160219	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1985	-100	5	-4.80	117736318	58541	238.29	2080	2130	1951	2710	1460	2085	2011.18	0.23	0	-838	2225	2155	2120	2050	2015	2137	2032	96	625	500	1500	1	1	19174452	381	40.51	0.86	12	0.31	49.00	2303.00	3150	20240715	-36.98	1951	20241205	1.74	3150	-36.98	20240715	1951	1.74	20241205	3150	-36.98	20240715	1951	1.74	20241205	0.20	N	007530	500	95 억	44969	N	N	N	N
139	20241205	150221	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1992	-93	5	-4.46	102328454	50785	206.72	2080	2130	1951	2710	1460	2085	2014.93	0.23	0	56	2225	2155	2120	2050	2015	2137	2032	96	625	500	1500	1	1	19174452	382	40.65	0.86	12	0.26	49.00	2303.00	3150	20240715	-36.76	1951	20241205	2.10	3150	-36.76	20240715	1951	2.10	20241205	3150	-36.76	20240715	1951	2.10	20241205	0.20	N	007530	500	95 억	44969	N	N	N	N
140	20241205	140220	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1995	-90	5	-4.32	96671292	47947	195.17	2080	2130	1951	2710	1460	2085	2016.21	0.23	0	426	2225	2155	2120	2050	2015	2137	2032	96	625	500	1500	1	1	19174452	383	40.71	0.87	12	0.25	49.00	2303.00	3150	20240715	-36.67	1951	20241205	2.26	3150	-36.67	20240715	1951	2.26	20241205	3150	-36.67	20240715	1951	2.26	20241205	0.20	N	007530	500	95 억	44969	N	N	N	N
141	20241205	130220	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2005	-80	5	-3.84	90931762	45073	183.47	2080	2130	1951	2710	1460	2085	2017.43	0.23	0	451	2225	2155	2120	2050	2015	2137	2032	96	625	500	1500	5	1	19174452	384	40.92	0.87	12	0.24	49.00	2303.00	3150	20240715	-36.35	1951	20241205	2.77	3150	-36.35	20240715	1951	2.77	20241205	3150	-36.35	20240715	1951	2.77	20241205	0.20	N	007530	500	95 억	44969	N	N	N	N
142	20241205	120221	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2025	-60	5	-2.88	79088364	39184	159.50	2080	2130	1951	2710	1460	2085	2018.38	0.23	0	405	2225	2155	2120	2050	2015	2137	2032	96	625	500	1500	5	1	19174452	388	41.33	0.88	12	0.20	49.00	2303.00	3150	20240715	-35.71	1951	20241205	3.79	3150	-35.71	20240715	1951	3.79	20241205	3150	-35.71	20240715	1951	3.79	20241205	0.20	N	007530	500	95 억	44969	N	N	N	N
143	20241205	110219	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2020	-65	5	-3.12	75752284	37539	152.80	2080	2130	1951	2710	1460	2085	2017.96	0.23	0	41	2225	2155	2120	2050	2015	2137	2032	96	625	500	1500	5	1	19174452	387	41.22	0.88	12	0.20	49.00	2303.00	3150	20240715	-35.87	1951	20241205	3.54	3150	-35.87	20240715	1951	3.54	20241205	3150	-35.87	20240715	1951	3.54	20241205	0.20	N	007530	500	95 억	44969	N	N	N	N
144	20241205	100219	57	100.00	KOSDAQ		금속	N	N	N	N	N	2095	10	2	0.48	6754355	3222	13.12	2080	2130	2080	2710	1460	2085	2096.32	0.23	0	-225	2225	2155	2120	2050	2015	2137	2032	96	625	500	1500	5	1	19174452	402	42.76	0.91	12	0.02	49.00	2303.00	3150	20240715	-33.49	1990	20241125	5.28	3150	-33.49	20240715	1990	5.28	20241125	3150	-33.49	20240715	1990	5.28	20241125	0.20	N	007530	500	95 억	44969	N	N	N	N
145	20241205	090220	57	100.00	KOSDAQ		금속	N	N	N	N	N	2130	45	2	2.16	330770	159	0.65	2080	2130	2080	2710	1460	2085	2080.31	0.23	0	-24	2225	2155	2120	2050	2015	2137	2032	96	625	500	1500	5	1	19174452	408	43.47	0.92	12	0.00	49.00	2303.00	3150	20240715	-32.38	1990	20241125	7.04	3150	-32.38	20240715	1990	7.04	20241125	3150	-32.38	20240715	1990	7.04	20241125	0.20	N	007530	500	95 억	44969	N	N	N	N
146	20241204	160217	57	100.00	KOSDAQ		금속	N	N	N	N	N	2085	-105	5	-4.79	52298120	24567	123.43	2180	2190	2085	2845	1535	2190	2128.80	0.24	0	-1381	2293	2241	2213	2161	2133	2227	2147	96	655	500	1570	5	1	19174452	400	42.55	0.91	12	0.13	49.00	2303.00	3150	20240715	-33.81	1990	20241125	4.77	3150	-33.81	20240715	1990	4.77	20241125	3150	-33.81	20240715	1990	4.77	20241125	0.20	N	007530	500	95 억	45816	N	N	N	N
147	20241204	150218	57	100.00	KOSDAQ		금속	N	N	N	N	N	2115	-75	5	-3.42	47259195	22157	111.32	2180	2190	2100	2845	1535	2190	2132.92	0.24	0	-1047	2293	2241	2213	2161	2133	2227	2147	96	655	500	1570	5	1	19174452	406	43.16	0.92	12	0.12	49.00	2303.00	3150	20240715	-32.86	1990	20241125	6.28	3150	-32.86	20240715	1990	6.28	20241125	3150	-32.86	20240715	1990	6.28	20241125	0.20	N	007530	500	95 억	45816	N	N	N	N
148	20241204	140217	57	100.00	KOSDAQ		금속	N	N	N	N	N	2100	-90	5	-4.11	43604145	20424	102.62	2180	2190	2100	2845	1535	2190	2134.95	0.24	0	-529	2293	2241	2213	2161	2133	2227	2147	96	655	500	1570	5	1	19174452	403	42.86	0.91	12	0.11	49.00	2303.00	3150	20240715	-33.33	1990	20241125	5.53	3150	-33.33	20240715	1990	5.53	20241125	3150	-33.33	20240715	1990	5.53	20241125	0.20	N	007530	500	95 억	45816	N	N	N	N
149	20241204	130217	57	100.00	KOSDAQ		금속	N	N	N	N	N	2120	-70	5	-3.20	40447385	18926	95.09	2180	2190	2100	2845	1535	2190	2137.13	0.24	0	-273	2293	2241	2213	2161	2133	2227	2147	96	655	500	1570	5	1	19174452	406	43.27	0.92	12	0.10	49.00	2303.00	3150	20240715	-32.70	1990	20241125	6.53	3150	-32.70	20240715	1990	6.53	20241125	3150	-32.70	20240715	1990	6.53	20241125	0.20	N	007530	500	95 억	45816	N	N	N	N
150	20241204	120217	57	100.00	KOSDAQ		금속	N	N	N	N	N	2125	-65	5	-2.97	38975015	18231	91.60	2180	2190	2100	2845	1535	2190	2137.84	0.24	0	-230	2293	2241	2213	2161	2133	2227	2147	96	655	500	1570	5	1	19174452	407	43.37	0.92	12	0.10	49.00	2303.00	3150	20240715	-32.54	1990	20241125	6.78	3150	-32.54	20240715	1990	6.78	20241125	3150	-32.54	20240715	1990	6.78	20241125	0.20	N	007530	500	95 억	45816	N	N	N	N
151	20241204	110215	57	100.00	KOSDAQ		금속	N	N	N	N	N	2135	-55	5	-2.51	33038005	15414	77.45	2180	2190	2110	2845	1535	2190	2143.38	0.24	0	-69	2293	2241	2213	2161	2133	2227	2147	96	655	500	1570	5	1	19174452	409	43.57	0.93	12	0.08	49.00	2303.00	3150	20240715	-32.22	1990	20241125	7.29	3150	-32.22	20240715	1990	7.29	20241125	3150	-32.22	20240715	1990	7.29	20241125	0.20	N	007530	500	95 억	45816	N	N	N	N
152	20241204	100214	57	100.00	KOSDAQ		금속	N	N	N	N	N	2155	-35	5	-1.60	14291650	6600	33.16	2180	2190	2140	2845	1535	2190	2165.40	0.24	0	-108	2293	2241	2213	2161	2133	2227	2147	96	655	500	1570	5	1	19174452	413	43.98	0.94	12	0.03	49.00	2303.00	3150	20240715	-31.59	1990	20241125	8.29	3150	-31.59	20240715	1990	8.29	20241125	3150	-31.59	20240715	1990	8.29	20241125	0.20	N	007530	500	95 억	45816	N	N	N	N
153	20241204	090218	57	100.00	KOSDAQ		금속	N	N	N	N	N	2190	0	3	0.00	624560	286	1.44	2180	2190	2180	2845	1535	2190	2183.78	0.24	0	-56	2293	2241	2213	2161	2133	2227	2147	96	655	500	1570	5	1	19174452	420	44.69	0.95	12	0.00	49.00	2303.00	3150	20240715	-30.48	1990	20241125	10.05	3150	-30.48	20240715	1990	10.05	20241125	3150	-30.48	20240715	1990	10.05	20241125	0.20	N	007530	500	95 억	45816	N	N	N	N
154	20241203	160226	57	100.00	KOSDAQ		금속	N	N	N	N	N	2190	-30	5	-1.35	43922930	19903	130.66	2220	2265	2185	2885	1555	2220	2206.85	0.24	0	-62	2346	2282	2231	2167	2116	2315	2200	96	665	500	1590	5	1	19174452	420	44.69	0.95	12	0.10	49.00	2303.00	3150	20240715	-30.48	1990	20241125	10.05	3150	-30.48	20240715	1990	10.05	20241125	3150	-30.48	20240715	1990	10.05	20241125	0.20	N	007530	500	95 억	45878	N	N	N	N
155	20241203	150231	57	100.00	KOSDAQ		금속	N	N	N	N	N	2210	-10	5	-0.45	39920730	18077	118.67	2220	2265	2185	2885	1555	2220	2208.37	0.24	0	-16	2346	2282	2231	2167	2116	2315	2200	96	665	500	1590	5	1	19174452	424	45.10	0.96	12	0.09	49.00	2303.00	3150	20240715	-29.84	1990	20241125	11.06	3150	-29.84	20240715	1990	11.06	20241125	3150	-29.84	20240715	1990	11.06	20241125	0.20	N	007530	500	95 억	45878	N	N	N	N
156	20241203	140224	57	100.00	KOSDAQ		금속	N	N	N	N	N	2215	-5	5	-0.23	20806955	9386	61.62	2220	2265	2205	2885	1555	2220	2216.81	0.24	0	-195	2346	2282	2231	2167	2116	2315	2200	96	665	500	1590	5	1	19174452	425	45.20	0.96	12	0.05	49.00	2303.00	3150	20240715	-29.68	1990	20241125	11.31	3150	-29.68	20240715	1990	11.31	20241125	3150	-29.68	20240715	1990	11.31	20241125	0.20	N	007530	500	95 억	45878	N	N	N	N
157	20241203	130227	57	100.00	KOSDAQ		금속	N	N	N	N	N	2220	0	3	0.00	10679555	4815	31.61	2220	2265	2205	2885	1555	2220	2217.98	0.24	0	-195	2346	2282	2231	2167	2116	2315	2200	96	665	500	1590	5	1	19174452	426	45.31	0.96	12	0.03	49.00	2303.00	3150	20240715	-29.52	1990	20241125	11.56	3150	-29.52	20240715	1990	11.56	20241125	3150	-29.52	20240715	1990	11.56	20241125	0.20	N	007530	500	95 억	45878	N	N	N	N
158	20241203	120235	57	100.00	KOSDAQ		금속	N	N	N	N	N	2220	0	3	0.00	7742520	3490	22.91	2220	2265	2205	2885	1555	2220	2218.49	0.24	0	-162	2346	2282	2231	2167	2116	2315	2200	96	665	500	1590	5	1	19174452	426	45.31	0.96	12	0.02	49.00	2303.00	3150	20240715	-29.52	1990	20241125	11.56	3150	-29.52	20240715	1990	11.56	20241125	3150	-29.52	20240715	1990	11.56	20241125	0.20	N	007530	500	95 억	45878	N	N	N	N
159	20241203	110227	57	100.00	KOSDAQ		금속	N	N	N	N	N	2220	0	3	0.00	5502630	2480	16.28	2220	2265	2205	2885	1555	2220	2218.80	0.24	0	-146	2346	2282	2231	2167	2116	2315	2200	96	665	500	1590	5	1	19174452	426	45.31	0.96	12	0.01	49.00	2303.00	3150	20240715	-29.52	1990	20241125	11.56	3150	-29.52	20240715	1990	11.56	20241125	3150	-29.52	20240715	1990	11.56	20241125	0.20	N	007530	500	95 억	45878	N	N	N	N
160	20241203	100219	57	100.00	KOSDAQ		금속	N	N	N	N	N	2220	0	3	0.00	3580385	1614	10.60	2220	2265	2205	2885	1555	2220	2218.33	0.24	0	-119	2346	2282	2231	2167	2116	2315	2200	96	665	500	1590	5	1	19174452	426	45.31	0.96	12	0.01	49.00	2303.00	3150	20240715	-29.52	1990	20241125	11.56	3150	-29.52	20240715	1990	11.56	20241125	3150	-29.52	20240715	1990	11.56	20241125	0.20	N	007530	500	95 억	45878	N	N	N	N
161	20241203	090218	57	100.00	KOSDAQ		금속	N	N	N	N	N	2265	45	2	2.03	664260	298	1.96	2220	2265	2220	2885	1555	2220	2229.06	0.24	0	-30	2346	2282	2231	2167	2116	2315	2200	96	665	500	1590	5	1	19174452	434	46.22	0.98	12	0.00	49.00	2303.00	3150	20240715	-28.10	1990	20241125	13.82	3150	-28.10	20240715	1990	13.82	20241125	3150	-28.10	20240715	1990	13.82	20241125	0.20	N	007530	500	95 억	45878	N	N	N	N
162	20241202	160214	57	100.00	KOSDAQ		금속	N	N	N	N	N	2220	40	2	1.83	33560765	15231	234.76	2180	2295	2180	2830	1530	2180	2203.45	0.24	0	46	2306	2242	2196	2132	2086	2220	2110	96	650	500	1560	5	1	19174452	426	45.31	0.96	12	0.08	49.00	2303.00	3150	20240715	-29.52	1990	20241125	11.56	3150	-29.52	20240715	1990	11.56	20241125	3150	-29.52	20240715	1990	11.56	20241125	0.20	N	007530	500	95 억	45832	N	N	N	N
163	20241202	150222	57	100.00	KOSDAQ		금속	N	N	N	N	N	2230	50	2	2.29	31640035	14359	221.32	2180	2295	2180	2830	1530	2180	2203.50	0.24	0	182	2306	2242	2196	2132	2086	2220	2110	96	650	500	1560	5	1	19174452	428	45.51	0.97	12	0.07	49.00	2303.00	3150	20240715	-29.21	1990	20241125	12.06	3150	-29.21	20240715	1990	12.06	20241125	3150	-29.21	20240715	1990	12.06	20241125	0.20	N	007530	500	95 억	45832	N	N	N	N
164	20241202	140221	57	100.00	KOSDAQ		금속	N	N	N	N	N	2220	40	2	1.83	28962345	13151	202.70	2180	2295	2180	2830	1530	2180	2202.29	0.24	0	200	2306	2242	2196	2132	2086	2220	2110	96	650	500	1560	5	1	19174452	426	45.31	0.96	12	0.07	49.00	2303.00	3150	20240715	-29.52	1990	20241125	11.56	3150	-29.52	20240715	1990	11.56	20241125	3150	-29.52	20240715	1990	11.56	20241125	0.20	N	007530	500	95 억	45832	N	N	N	N
165	20241202	130225	57	100.00	KOSDAQ		금속	N	N	N	N	N	2220	40	2	1.83	26766825	12157	187.38	2180	2295	2180	2830	1530	2180	2201.76	0.24	0	20	2306	2242	2196	2132	2086	2220	2110	96	650	500	1560	5	1	19174452	426	45.31	0.96	12	0.06	49.00	2303.00	3150	20240715	-29.52	1990	20241125	11.56	3150	-29.52	20240715	1990	11.56	20241125	3150	-29.52	20240715	1990	11.56	20241125	0.20	N	007530	500	95 억	45832	N	N	N	N
166	20241202	120227	57	100.00	KOSDAQ		금속	N	N	N	N	N	2290	110	2	5.05	23721845	10791	166.32	2180	2295	2180	2830	1530	2180	2198.30	0.24	0	101	2306	2242	2196	2132	2086	2220	2110	96	650	500	1560	5	1	19174452	439	46.73	0.99	12	0.06	49.00	2303.00	3150	20240715	-27.30	1990	20241125	15.08	3150	-27.30	20240715	1990	15.08	20241125	3150	-27.30	20240715	1990	15.08	20241125	0.20	N	007530	500	95 억	45832	N	N	N	N
167	20241202	110215	57	100.00	KOSDAQ		금속	N	N	N	N	N	2195	15	2	0.69	8003965	3665	56.49	2180	2195	2180	2830	1530	2180	2183.89	0.24	0	-175	2306	2242	2196	2132	2086	2220	2110	96	650	500	1560	5	1	19174452	421	44.80	0.95	12	0.02	49.00	2303.00	3150	20240715	-30.32	1990	20241125	10.30	3150	-30.32	20240715	1990	10.30	20241125	3150	-30.32	20240715	1990	10.30	20241125	0.20	N	007530	500	95 억	45832	N	N	N	N
168	20241202	100215	57	100.00	KOSDAQ		금속	N	N	N	N	N	2180	0	3	0.00	2845055	1304	20.10	2180	2195	2180	2830	1530	2180	2181.79	0.24	0	-174	2306	2242	2196	2132	2086	2220	2110	96	650	500	1560	5	1	19174452	418	44.49	0.95	12	0.01	49.00	2303.00	3150	20240715	-30.79	1990	20241125	9.55	3150	-30.79	20240715	1990	9.55	20241125	3150	-30.79	20240715	1990	9.55	20241125	0.20	N	007530	500	95 억	45832	N	N	N	N
169	20241202	090216	57	100.00	KOSDAQ		금속	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.24	0	0	2306	2242	2196	2132	2086	2220	2110	96	650	500	1560	5	1	19174452	418	44.49	0.95	12	0.00	49.00	2303.00	3150	20240715	-30.79	1990	20241125	9.55	3150	-30.79	20240715	1990	9.55	20241125	3150	-30.79	20240715	1990	9.55	20241125	0.20	N	007530	500	95 억	45832	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History