KissMeData/009620/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	marketWarningCode	shortOverheated
2	20241231	160249	54	100.00	KOSDAQ		금속	N	N	N	N	N	2515	35	2	1.41	730361320	294763	41.12	2480	2570	2340	3220	1740	2480	2477.75	0.50	-1464	1229	2870	2675	2565	2370	2260	2620	2315	15	740	100	1480	5	1	14757180	371	-1.52	2.30	12	2.00	-1650.00	1093.00	8058	20240105	-68.79	1200	20241206	109.58	8058	-68.79	20240105	1200	109.58	20241206	3595	-30.04	20241217	231	988.74	20241119	0.00	N	009620	100	14 억	74068	N	N	N	01	N
3	20241231	150251	54	100.00	KOSDAQ		금속	N	N	N	N	N	2515	35	2	1.41	730361320	294763	41.12	2480	2570	2340	3220	1740	2480	2477.75	0.50	-1464	1229	2870	2675	2565	2370	2260	2620	2315	15	740	100	1480	5	1	14757180	371	-1.52	2.30	12	2.00	-1650.00	1093.00	8058	20240105	-68.79	1200	20241206	109.58	8058	-68.79	20240105	1200	109.58	20241206	3595	-30.04	20241217	231	988.74	20241119	0.00	N	009620	100	14 억	74068	N	N	N	01	N
4	20241231	140249	54	100.00	KOSDAQ		금속	N	N	N	N	N	2515	35	2	1.41	730361320	294763	41.12	2480	2570	2340	3220	1740	2480	2477.75	0.50	-1464	1229	2870	2675	2565	2370	2260	2620	2315	15	740	100	1480	5	1	14757180	371	-1.52	2.30	12	2.00	-1650.00	1093.00	8058	20240105	-68.79	1200	20241206	109.58	8058	-68.79	20240105	1200	109.58	20241206	3595	-30.04	20241217	231	988.74	20241119	0.00	N	009620	100	14 억	74068	N	N	N	01	N
5	20241231	130249	54	100.00	KOSDAQ		금속	N	N	N	N	N	2515	35	2	1.41	730361320	294763	41.12	2480	2570	2340	3220	1740	2480	2477.75	0.50	-1464	1229	2870	2675	2565	2370	2260	2620	2315	15	740	100	1480	5	1	14757180	371	-1.52	2.30	12	2.00	-1650.00	1093.00	8058	20240105	-68.79	1200	20241206	109.58	8058	-68.79	20240105	1200	109.58	20241206	3595	-30.04	20241217	231	988.74	20241119	0.00	N	009620	100	14 억	74068	N	N	N	01	N
6	20241231	120249	54	100.00	KOSDAQ		금속	N	N	N	N	N	2515	35	2	1.41	730361320	294763	41.12	2480	2570	2340	3220	1740	2480	2477.75	0.50	-1464	1229	2870	2675	2565	2370	2260	2620	2315	15	740	100	1480	5	1	14757180	371	-1.52	2.30	12	2.00	-1650.00	1093.00	8058	20240105	-68.79	1200	20241206	109.58	8058	-68.79	20240105	1200	109.58	20241206	3595	-30.04	20241217	231	988.74	20241119	0.00	N	009620	100	14 억	74068	N	N	N	01	N
7	20241231	110249	54	100.00	KOSDAQ		금속	N	N	N	N	N	2515	35	2	1.41	730361320	294763	41.12	2480	2570	2340	3220	1740	2480	2477.75	0.50	-1464	1229	2870	2675	2565	2370	2260	2620	2315	15	740	100	1480	5	1	14757180	371	-1.52	2.30	12	2.00	-1650.00	1093.00	8058	20240105	-68.79	1200	20241206	109.58	8058	-68.79	20240105	1200	109.58	20241206	3595	-30.04	20241217	231	988.74	20241119	0.00	N	009620	100	14 억	74068	N	N	N	01	N
8	20241231	100251	54	100.00	KOSDAQ		금속	N	N	N	N	N	2515	35	2	1.41	730361320	294763	41.12	2480	2570	2340	3220	1740	2480	2477.75	0.50	-1464	1229	2870	2675	2565	2370	2260	2620	2315	15	740	100	1480	5	1	14757180	371	-1.52	2.30	12	2.00	-1650.00	1093.00	8058	20240105	-68.79	1200	20241206	109.58	8058	-68.79	20240105	1200	109.58	20241206	3595	-30.04	20241217	231	988.74	20241119	0.00	N	009620	100	14 억	74068	N	N	N	01	N
9	20241231	090251	54	100.00	KOSDAQ		금속	N	N	N	N	N	2515	35	2	1.41	730361320	294763	41.12	2480	2570	2340	3220	1740	2480	2477.75	0.50	-1464	1229	2870	2675	2565	2370	2260	2620	2315	15	740	100	1480	5	1	14757180	371	-1.52	2.30	12	2.00	-1650.00	1093.00	8058	20240105	-68.79	1200	20241206	109.58	8058	-68.79	20240105	1200	109.58	20241206	3595	-30.04	20241217	231	988.74	20241119	0.00	N	009620	100	14 억	74068	N	N	N	01	N
10	20241230	160248	54	100.00	KOSDAQ		금속	N	N	N	N	N	2515	35	2	1.41	722596340	291634	40.68	2480	2570	2340	3220	1740	2480	2477.75	0.51	0	1229	2870	2675	2565	2370	2260	2620	2315	15	740	100	1480	5	1	14757180	371	-1.52	2.30	12	1.98	-1650.00	1093.00	8058	20240105	-68.79	1200	20241206	109.58	8058	-68.79	20240105	1200	109.58	20241206	3595	-30.04	20241217	231	988.74	20241119	0.00	N	009620	100	14 억	75532	N	N	N	01	N
11	20241230	150250	54	100.00	KOSDAQ		금속	N	N	N	N	N	2495	15	2	0.60	698359220	281965	39.34	2480	2570	2340	3220	1740	2480	2476.76	0.51	0	3065	2870	2675	2565	2370	2260	2620	2315	15	740	100	1480	5	1	14757180	368	-1.51	2.28	12	1.91	-1650.00	1093.00	8058	20240105	-69.04	1200	20241206	107.92	8058	-69.04	20240105	1200	107.92	20241206	3595	-30.60	20241217	231	980.09	20241119	0.00	N	009620	100	14 억	75532	N	N	N	01	N
12	20241230	140249	54	100.00	KOSDAQ		금속	N	N	N	N	N	2500	20	2	0.81	620690860	250932	35.01	2480	2570	2340	3220	1740	2480	2473.54	0.51	0	-864	2870	2675	2565	2370	2260	2620	2315	15	740	100	1480	5	1	14757180	369	-1.52	2.29	12	1.70	-1650.00	1093.00	8058	20240105	-68.97	1200	20241206	108.33	8058	-68.97	20240105	1200	108.33	20241206	3595	-30.46	20241217	231	982.25	20241119	0.00	N	009620	100	14 억	75532	N	N	N	01	N
13	20241230	130249	54	100.00	KOSDAQ		금속	N	N	N	N	N	2455	-25	5	-1.01	525102230	212764	29.68	2480	2540	2340	3220	1740	2480	2468.00	0.51	0	-12723	2870	2675	2565	2370	2260	2620	2315	15	740	100	1480	5	1	14757180	362	-1.49	2.25	12	1.44	-1650.00	1093.00	8058	20240105	-69.53	1200	20241206	104.58	8058	-69.53	20240105	1200	104.58	20241206	3595	-31.71	20241217	231	962.77	20241119	0.00	N	009620	100	14 억	75532	N	N	N	01	N
14	20241230	120248	54	100.00	KOSDAQ		금속	N	N	N	N	N	2480	0	3	0.00	486461840	197125	27.50	2480	2540	2340	3220	1740	2480	2467.78	0.51	0	-12747	2870	2675	2565	2370	2260	2620	2315	15	740	100	1480	5	1	14757180	366	-1.50	2.27	12	1.34	-1650.00	1093.00	8058	20240105	-69.22	1200	20241206	106.67	8058	-69.22	20240105	1200	106.67	20241206	3595	-31.02	20241217	231	973.59	20241119	0.00	N	009620	100	14 억	75532	N	N	N	01	N
15	20241230	110249	54	100.00	KOSDAQ		금속	N	N	N	N	N	2495	15	2	0.60	426592505	172988	24.13	2480	2540	2340	3220	1740	2480	2466.02	0.51	0	-12187	2870	2675	2565	2370	2260	2620	2315	15	740	100	1480	5	1	14757180	368	-1.51	2.28	12	1.17	-1650.00	1093.00	8058	20240105	-69.04	1200	20241206	107.92	8058	-69.04	20240105	1200	107.92	20241206	3595	-30.60	20241217	231	980.09	20241119	0.00	N	009620	100	14 억	75532	N	N	N	01	N
16	20241230	100250	54	100.00	KOSDAQ		금속	N	N	N	N	N	2440	-40	5	-1.61	272785435	111213	15.51	2480	2515	2340	3220	1740	2480	2452.82	0.51	0	-2561	2870	2675	2565	2370	2260	2620	2315	15	740	100	1480	5	1	14757180	360	-1.48	2.23	12	0.75	-1650.00	1093.00	8058	20240105	-69.72	1200	20241206	103.33	8058	-69.72	20240105	1200	103.33	20241206	3595	-32.13	20241217	231	956.28	20241119	0.00	N	009620	100	14 억	75532	N	N	N	01	N
17	20241230	090250	54	100.00	KOSDAQ		금속	N	N	N	N	N	2510	30	2	1.21	50954120	20448	2.85	2480	2515	2480	3220	1740	2480	2491.89	0.51	0	-4885	2870	2675	2565	2370	2260	2620	2315	15	740	100	1480	5	1	14757180	370	-1.52	2.30	12	0.14	-1650.00	1093.00	8058	20240105	-68.85	1200	20241206	109.17	8058	-68.85	20240105	1200	109.17	20241206	3595	-30.18	20241217	231	986.58	20241119	0.00	N	009620	100	14 억	75532	N	N	N	01	N
18	20241227	160248	57	100.00	KOSDAQ		금속	N	N	N	N	N	2480	-205	5	-7.64	1831887075	707408	31.04	2635	2760	2455	3490	1880	2685	2589.70	0.22	0	43803	3191	2937	2746	2492	2301	2842	2397	15	805	100	1610	5	1	14757180	366	-1.50	2.27	12	4.79	-1650.00	1093.00	8058	20240105	-69.22	1200	20241206	106.67	8058	-69.22	20240105	1200	106.67	20241206	3595	-31.02	20241217	231	973.59	20241119	0.00	N	009620	100	14 억	31729	N	N	N	00	N
19	20241227	150247	57	100.00	KOSDAQ		금속	N	N	N	N	N	2495	-190	5	-7.08	1746639915	673303	29.55	2635	2760	2465	3490	1880	2685	2594.14	0.22	0	48941	3191	2937	2746	2492	2301	2842	2397	15	805	100	1610	5	1	14757180	368	-1.51	2.28	12	4.56	-1650.00	1093.00	8058	20240105	-69.04	1200	20241206	107.92	8058	-69.04	20240105	1200	107.92	20241206	3595	-30.60	20241217	231	980.09	20241119	0.00	N	009620	100	14 억	31729	N	N	N	00	N
20	20241227	140250	57	100.00	KOSDAQ		금속	N	N	N	N	N	2495	-190	5	-7.08	1511050420	578616	25.39	2635	2760	2495	3490	1880	2685	2611.49	0.22	0	53338	3191	2937	2746	2492	2301	2842	2397	15	805	100	1610	5	1	14757180	368	-1.51	2.28	12	3.92	-1650.00	1093.00	8058	20240105	-69.04	1200	20241206	107.92	8058	-69.04	20240105	1200	107.92	20241206	3595	-30.60	20241217	231	980.09	20241119	0.00	N	009620	100	14 억	31729	N	N	N	00	N
21	20241227	130250	57	100.00	KOSDAQ		금속	N	N	N	N	N	2560	-125	5	-4.66	1373502955	524251	23.00	2635	2760	2495	3490	1880	2685	2619.93	0.22	0	59081	3191	2937	2746	2492	2301	2842	2397	15	805	100	1610	5	1	14757180	378	-1.55	2.34	12	3.55	-1650.00	1093.00	8058	20240105	-68.23	1200	20241206	113.33	8058	-68.23	20240105	1200	113.33	20241206	3595	-28.79	20241217	231	1008.23	20241119	0.00	N	009620	100	14 억	31729	N	N	N	00	N
22	20241227	120248	57	100.00	KOSDAQ		금속	N	N	N	N	N	2545	-140	5	-5.21	1273634035	484848	21.28	2635	2760	2495	3490	1880	2685	2626.87	0.22	0	64986	3191	2937	2746	2492	2301	2842	2397	15	805	100	1610	5	1	14757180	376	-1.54	2.33	12	3.29	-1650.00	1093.00	8058	20240105	-68.42	1200	20241206	112.08	8058	-68.42	20240105	1200	112.08	20241206	3595	-29.21	20241217	231	1001.73	20241119	0.00	N	009620	100	14 억	31729	N	N	N	00	N
23	20241227	110248	57	100.00	KOSDAQ		금속	N	N	N	N	N	2615	-70	5	-2.61	895300715	335460	14.72	2635	2760	2585	3490	1880	2685	2668.87	0.22	0	33835	3191	2937	2746	2492	2301	2842	2397	15	805	100	1610	5	1	14757180	386	-1.58	2.39	12	2.27	-1650.00	1093.00	8058	20240105	-67.55	1200	20241206	117.92	8058	-67.55	20240105	1200	117.92	20241206	3595	-27.26	20241217	231	1032.03	20241119	0.00	N	009620	100	14 억	31729	N	N	N	00	N
24	20241227	100248	57	100.00	KOSDAQ		금속	N	N	N	N	N	2700	15	2	0.56	751679540	281569	12.36	2635	2760	2585	3490	1880	2685	2669.61	0.22	0	35472	3191	2937	2746	2492	2301	2842	2397	15	805	100	1610	5	1	14757180	398	-1.64	2.47	12	1.91	-1650.00	1093.00	8058	20240105	-66.49	1200	20241206	125.00	8058	-66.49	20240105	1200	125.00	20241206	3595	-24.90	20241217	231	1068.83	20241119	0.00	N	009620	100	14 억	31729	N	N	N	00	N
25	20241227	090251	57	100.00	KOSDAQ		금속	N	N	N	N	N	2695	10	2	0.37	81242170	30615	1.34	2635	2750	2625	3490	1880	2685	2653.67	0.22	0	4927	3191	2937	2746	2492	2301	2842	2397	15	805	100	1610	5	1	14757180	398	-1.63	2.47	12	0.21	-1650.00	1093.00	8058	20240105	-66.55	1200	20241206	124.58	8058	-66.55	20240105	1200	124.58	20241206	3595	-25.03	20241217	231	1066.67	20241119	0.00	N	009620	100	14 억	31729	N	N	N	00	N
26	20241226	160248	57	100.00	KOSDAQ		금속	N	N	N	N	N	2685	20	2	0.75	6386002125	2270625	72.60	2730	3000	2555	3460	1870	2665	2812.56	0.15	0	10312	3175	2920	2665	2410	2155	3047	2537	15	795	100	1590	5	1	14757180	396	-1.63	2.46	12	15.39	-1650.00	1093.00	8058	20240105	-66.68	1200	20241206	123.75	8058	-66.68	20240105	1200	123.75	20241206	3595	-25.31	20241217	231	1062.34	20241119	0.00	N	009620	100	14 억	22836	N	N	N	00	N
27	20241226	150247	57	100.00	KOSDAQ		금속	N	N	N	N	N	2660	-5	5	-0.19	6243889765	2217368	70.90	2730	3000	2555	3460	1870	2665	2815.90	0.15	0	9299	3175	2920	2665	2410	2155	3047	2537	15	795	100	1590	5	1	14757180	393	-1.61	2.43	12	15.03	-1650.00	1093.00	8058	20240105	-66.99	1200	20241206	121.67	8058	-66.99	20240105	1200	121.67	20241206	3595	-26.01	20241217	231	1051.52	20241119	0.00	N	009620	100	14 억	22836	N	N	N	00	N
28	20241226	140246	57	100.00	KOSDAQ		금속	N	N	N	N	N	2705	40	2	1.50	5791274005	2046534	65.43	2730	3000	2585	3460	1870	2665	2829.80	0.15	0	4082	3175	2920	2665	2410	2155	3047	2537	15	795	100	1590	5	1	14757180	399	-1.64	2.47	12	13.87	-1650.00	1093.00	8058	20240105	-66.43	1200	20241206	125.42	8058	-66.43	20240105	1200	125.42	20241206	3595	-24.76	20241217	231	1071.00	20241119	0.00	N	009620	100	14 억	22836	N	N	N	00	N
29	20241226	130249	57	100.00	KOSDAQ		금속	N	N	N	N	N	2705	40	2	1.50	5229514400	1834429	58.65	2730	3000	2690	3460	1870	2665	2850.76	0.15	0	2708	3175	2920	2665	2410	2155	3047	2537	15	795	100	1590	5	1	14757180	399	-1.64	2.47	12	12.43	-1650.00	1093.00	8058	20240105	-66.43	1200	20241206	125.42	8058	-66.43	20240105	1200	125.42	20241206	3595	-24.76	20241217	231	1071.00	20241119	0.00	N	009620	100	14 억	22836	N	N	N	00	N
30	20241226	120247	57	100.00	KOSDAQ		금속	N	N	N	N	N	2755	90	2	3.38	5117079165	1793153	57.33	2730	3000	2690	3460	1870	2665	2853.68	0.15	0	1930	3175	2920	2665	2410	2155	3047	2537	15	795	100	1590	5	1	14757180	407	-1.67	2.52	12	12.15	-1650.00	1093.00	8058	20240105	-65.81	1200	20241206	129.58	8058	-65.81	20240105	1200	129.58	20241206	3595	-23.37	20241217	231	1092.64	20241119	0.00	N	009620	100	14 억	22836	N	N	N	00	N
31	20241226	110247	57	100.00	KOSDAQ		금속	N	N	N	N	N	2750	85	2	3.19	4774706330	1667893	53.33	2730	3000	2720	3460	1870	2665	2862.72	0.15	0	3733	3175	2920	2665	2410	2155	3047	2537	15	795	100	1590	5	1	14757180	406	-1.67	2.52	12	11.30	-1650.00	1093.00	8058	20240105	-65.87	1200	20241206	129.17	8058	-65.87	20240105	1200	129.17	20241206	3595	-23.50	20241217	231	1090.48	20241119	0.00	N	009620	100	14 억	22836	N	N	N	00	N
32	20241226	100247	57	100.00	KOSDAQ		금속	N	N	N	N	N	2785	120	2	4.50	4219778410	1466685	46.89	2730	3000	2730	3460	1870	2665	2877.09	0.15	0	4754	3175	2920	2665	2410	2155	3047	2537	15	795	100	1590	5	1	14757180	411	-1.69	2.55	12	9.94	-1650.00	1093.00	8058	20240105	-65.44	1200	20241206	132.08	8058	-65.44	20240105	1200	132.08	20241206	3595	-22.53	20241217	231	1105.63	20241119	0.00	N	009620	100	14 억	22836	N	N	N	00	N
33	20241226	090247	57	100.00	KOSDAQ		금속	N	N	N	N	N	3000	335	2	12.57	600539805	208905	6.68	2730	3000	2730	3460	1870	2665	2874.71	0.15	0	28450	3175	2920	2665	2410	2155	3047	2537	15	795	100	1590	5	1	14757180	443	-1.82	2.74	12	1.42	-1650.00	1093.00	8058	20240105	-62.77	1200	20241206	150.00	8058	-62.77	20240105	1200	150.00	20241206	3595	-16.55	20241217	231	1198.70	20241119	0.00	N	009620	100	14 억	22836	Y	N	N	00	N
34	20241224	160248	57	100.00	KOSDAQ		금속	N	N	N	N	N	2665	160	2	6.39	8538596335	3120092	844.85	2415	2920	2410	3255	1755	2505	2736.80	0.24	0	-12263	2768	2636	2468	2336	2168	2702	2402	15	750	100	1500	5	1	14757180	393	-1.62	2.44	12	21.14	-1650.00	1093.00	8058	20240105	-66.93	1200	20241206	122.08	8058	-66.93	20240105	1200	122.08	20241206	3595	-25.87	20241217	231	1053.68	20241119	0.00	N	009620	100	14 억	35376	N	N	N	00	N
35	20241224	150247	57	100.00	KOSDAQ		금속	N	N	N	N	N	2610	105	2	4.19	8363720050	3053555	826.83	2415	2920	2410	3255	1755	2505	2739.02	0.24	0	-11283	2768	2636	2468	2336	2168	2702	2402	15	750	100	1500	5	1	14757180	385	-1.58	2.39	12	20.69	-1650.00	1093.00	8058	20240105	-67.61	1200	20241206	117.50	8058	-67.61	20240105	1200	117.50	20241206	3595	-27.40	20241217	231	1029.87	20241119	0.00	N	009620	100	14 억	35376	N	N	N	00	N
36	20241224	140246	57	100.00	KOSDAQ		금속	N	N	N	N	N	2640	135	2	5.39	7808959820	2842493	769.68	2415	2920	2410	3255	1755	2505	2747.23	0.24	0	-10422	2768	2636	2468	2336	2168	2702	2402	15	750	100	1500	5	1	14757180	390	-1.60	2.42	12	19.26	-1650.00	1093.00	8058	20240105	-67.24	1200	20241206	120.00	8058	-67.24	20240105	1200	120.00	20241206	3595	-26.56	20241217	231	1042.86	20241119	0.00	N	009620	100	14 억	35376	N	N	N	00	N
37	20241224	130246	57	100.00	KOSDAQ		금속	N	N	N	N	N	2630	125	2	4.99	7415487000	2695804	729.96	2415	2920	2410	3255	1755	2505	2750.76	0.24	0	-9280	2768	2636	2468	2336	2168	2702	2402	15	750	100	1500	5	1	14757180	388	-1.59	2.41	12	18.27	-1650.00	1093.00	8058	20240105	-67.36	1200	20241206	119.17	8058	-67.36	20240105	1200	119.17	20241206	3595	-26.84	20241217	231	1038.53	20241119	0.00	N	009620	100	14 억	35376	N	N	N	00	N
38	20241224	120246	57	100.00	KOSDAQ		금속	N	N	N	N	N	2655	150	2	5.99	6981265435	2532915	685.85	2415	2920	2410	3255	1755	2505	2756.22	0.24	0	-9442	2768	2636	2468	2336	2168	2702	2402	15	750	100	1500	5	1	14757180	392	-1.61	2.43	12	17.16	-1650.00	1093.00	8058	20240105	-67.05	1200	20241206	121.25	8058	-67.05	20240105	1200	121.25	20241206	3595	-26.15	20241217	231	1049.35	20241119	0.00	N	009620	100	14 억	35376	N	N	N	00	N
39	20241224	110247	57	100.00	KOSDAQ		금속	N	N	N	N	N	2665	160	2	6.39	6789404430	2460879	666.35	2415	2920	2410	3255	1755	2505	2758.94	0.24	0	-8086	2768	2636	2468	2336	2168	2702	2402	15	750	100	1500	5	1	14757180	393	-1.62	2.44	12	16.68	-1650.00	1093.00	8058	20240105	-66.93	1200	20241206	122.08	8058	-66.93	20240105	1200	122.08	20241206	3595	-25.87	20241217	231	1053.68	20241119	0.00	N	009620	100	14 억	35376	N	N	N	00	N
40	20241224	100247	57	100.00	KOSDAQ		금속	N	N	N	N	N	2765	260	2	10.38	5289216675	1905974	516.09	2415	2920	2410	3255	1755	2505	2775.08	0.24	0	-6922	2768	2636	2468	2336	2168	2702	2402	15	750	100	1500	5	1	14757180	408	-1.68	2.53	12	12.92	-1650.00	1093.00	8058	20240105	-65.69	1200	20241206	130.42	8058	-65.69	20240105	1200	130.42	20241206	3595	-23.09	20241217	231	1096.97	20241119	0.00	N	009620	100	14 억	35376	N	N	N	00	N
41	20241224	090248	57	100.00	KOSDAQ		금속	N	N	N	N	N	2485	-20	5	-0.80	44900720	18335	4.96	2415	2490	2410	3255	1755	2505	2448.70	0.24	0	1174	2768	2636	2468	2336	2168	2702	2402	15	750	100	1500	5	1	14757180	367	-1.51	2.27	12	0.12	-1650.00	1093.00	8058	20240105	-69.16	1200	20241206	107.08	8058	-69.16	20240105	1200	107.08	20241206	3595	-30.88	20241217	231	975.76	20241119	0.00	N	009620	100	14 억	35376	N	N	N	00	N
42	20241223	160246	59	100.00	KOSDAQ		금속	N	N	N	N	N	2505	205	2	8.91	894808775	354510	112.99	2300	2600	2300	2990	1610	2300	2524.60	0.24	0	311	2413	2356	2243	2186	2073	2385	2215	15	690	100	1380	5	1	14757180	370	-1.52	2.29	12	2.40	-1650.00	1093.00	8058	20240105	-68.91	1200	20241206	108.75	8058	-68.91	20240105	1200	108.75	20241206	3595	-30.32	20241217	231	984.42	20241119	0.00	N	009620	100	14 억	35376	N	N	N	00	Y
43	20241223	150247	59	100.00	KOSDAQ		금속	N	N	N	N	N	2580	280	2	12.17	818606675	324090	103.29	2300	2600	2300	2990	1610	2300	2526.32	0.24	0	311	2413	2356	2243	2186	2073	2385	2215	15	690	100	1380	5	1	14757180	381	-1.56	2.36	12	2.20	-1650.00	1093.00	8058	20240105	-67.98	1200	20241206	115.00	8058	-67.98	20240105	1200	115.00	20241206	3595	-28.23	20241217	231	1016.88	20241119	0.00	N	009620	100	14 억	35376	N	N	N	00	Y
44	20241223	140244	59	100.00	KOSDAQ		금속	N	N	N	N	N	2580	280	2	12.17	675478465	268570	85.60	2300	2600	2300	2990	1610	2300	2515.62	0.24	0	311	2413	2356	2243	2186	2073	2385	2215	15	690	100	1380	5	1	14757180	381	-1.56	2.36	12	1.82	-1650.00	1093.00	8058	20240105	-67.98	1200	20241206	115.00	8058	-67.98	20240105	1200	115.00	20241206	3595	-28.23	20241217	231	1016.88	20241119	0.00	N	009620	100	14 억	35376	N	N	N	00	Y
45	20241223	130246	59	100.00	KOSDAQ		금속	N	N	N	N	N	2570	270	2	11.74	607175185	241997	77.13	2300	2600	2300	2990	1610	2300	2509.59	0.24	0	0	2413	2356	2243	2186	2073	2385	2215	15	690	100	1380	5	1	14757180	379	-1.56	2.35	12	1.64	-1650.00	1093.00	8058	20240105	-68.11	1200	20241206	114.17	8058	-68.11	20240105	1200	114.17	20241206	3595	-28.51	20241217	231	1012.55	20241119	0.00	N	009620	100	14 억	35376	N	N	N	00	Y
46	20241223	120245	59	100.00	KOSDAQ		금속	N	N	N	N	N	2500	200	2	8.70	484049600	194128	61.87	2300	2600	2300	2990	1610	2300	2494.11	0.24	0	0	2413	2356	2243	2186	2073	2385	2215	15	690	100	1380	5	1	14757180	369	-1.52	2.29	12	1.32	-1650.00	1093.00	8058	20240105	-68.97	1200	20241206	108.33	8058	-68.97	20240105	1200	108.33	20241206	3595	-30.46	20241217	231	982.25	20241119	0.00	N	009620	100	14 억	35376	N	N	N	00	Y
47	20241223	110245	59	100.00	KOSDAQ		금속	N	N	N	N	N	2490	190	2	8.26	391436800	157728	50.27	2300	2600	2300	2990	1610	2300	2482.48	0.24	0	0	2413	2356	2243	2186	2073	2385	2215	15	690	100	1380	5	1	14757180	367	-1.51	2.28	12	1.07	-1650.00	1093.00	8058	20240105	-69.10	1200	20241206	107.50	8058	-69.10	20240105	1200	107.50	20241206	3595	-30.74	20241217	231	977.92	20241119	0.00	N	009620	100	14 억	35376	N	N	N	00	Y
48	20241223	100245	59	100.00	KOSDAQ		금속	N	N	N	N	N	2400	100	2	4.35	162628140	68982	21.99	2300	2400	2300	2990	1610	2300	2358.10	0.24	0	0	2413	2356	2243	2186	2073	2385	2215	15	690	100	1380	5	1	14757180	354	-1.45	2.20	12	0.47	-1650.00	1093.00	8058	20240105	-70.22	1200	20241206	100.00	8058	-70.22	20240105	1200	100.00	20241206	3595	-33.24	20241217	231	938.96	20241119	0.00	N	009620	100	14 억	35376	N	N	N	00	Y
49	20241223	090246	59	100.00	KOSDAQ		금속	N	N	N	N	N	2300	0	3	0.00	38081100	16557	5.28	2300	2300	2300	2990	1610	2300	2300.00	0.24	0	0	2413	2356	2243	2186	2073	2385	2215	15	690	100	1380	5	1	14757180	339	-1.39	2.10	12	0.11	-1650.00	1093.00	8058	20240105	-71.46	1200	20241206	91.67	8058	-71.46	20240105	1200	91.67	20241206	3595	-36.02	20241217	231	895.67	20241119	0.00	N	009620	100	14 억	35376	N	N	N	00	Y
50	20241220	160244	59	100.00	KOSDAQ		금속	N	N	N	N	N	2300	70	2	3.14	685895575	310506	42.49	2230	2300	2130	2895	1565	2230	2208.80	0.24	0	3970	2603	2416	2298	2111	1993	2357	2052	15	665	100	1330	5	1	14757180	339	-1.39	2.10	12	2.10	-1650.00	1093.00	8058	20240105	-71.46	1200	20241206	91.67	8058	-71.46	20240105	1200	91.67	20241206	3595	-36.02	20241217	231	895.67	20241119	0.00	N	009620	100	14 억	35376	N	N	N	00	Y
51	20241220	150244	59	100.00	KOSDAQ		금속	N	N	N	N	N	2300	70	2	3.14	607155075	276271	37.80	2230	2300	2130	2895	1565	2230	2197.59	0.24	0	0	2603	2416	2298	2111	1993	2357	2052	15	665	100	1330	5	1	14757180	339	-1.39	2.10	12	1.87	-1650.00	1093.00	8058	20240105	-71.46	1200	20241206	91.67	8058	-71.46	20240105	1200	91.67	20241206	3595	-36.02	20241217	231	895.67	20241119	0.00	N	009620	100	14 억	35376	N	N	N	00	Y
52	20241220	140245	59	100.00	KOSDAQ		금속	N	N	N	N	N	2280	50	2	2.24	527069075	241451	33.04	2230	2280	2130	2895	1565	2230	2182.78	0.24	0	0	2603	2416	2298	2111	1993	2357	2052	15	665	100	1330	5	1	14757180	336	-1.38	2.09	12	1.64	-1650.00	1093.00	8058	20240105	-71.71	1200	20241206	90.00	8058	-71.71	20240105	1200	90.00	20241206	3595	-36.58	20241217	231	887.01	20241119	0.00	N	009620	100	14 억	35376	N	N	N	00	Y
53	20241220	130244	59	100.00	KOSDAQ		금속	N	N	N	N	N	2185	-45	5	-2.02	418309755	193383	26.46	2230	2230	2130	2895	1565	2230	2162.86	0.24	0	0	2603	2416	2298	2111	1993	2357	2052	15	665	100	1330	5	1	14757180	322	-1.32	2.00	12	1.31	-1650.00	1093.00	8058	20240105	-72.88	1200	20241206	82.08	8058	-72.88	20240105	1200	82.08	20241206	3595	-39.22	20241217	231	845.89	20241119	0.00	N	009620	100	14 억	35376	N	N	N	00	Y
54	20241220	120243	59	100.00	KOSDAQ		금속	N	N	N	N	N	2135	-95	5	-4.26	374800895	173366	23.72	2230	2230	2130	2895	1565	2230	2161.61	0.24	0	0	2603	2416	2298	2111	1993	2357	2052	15	665	100	1330	5	1	14757180	315	-1.29	1.95	12	1.17	-1650.00	1093.00	8058	20240105	-73.50	1200	20241206	77.92	8058	-73.50	20240105	1200	77.92	20241206	3595	-40.61	20241217	231	824.24	20241119	0.00	N	009620	100	14 억	35376	N	N	N	00	Y
55	20241220	110243	59	100.00	KOSDAQ		금속	N	N	N	N	N	2135	-95	5	-4.26	297065675	136924	18.74	2230	2230	2135	2895	1565	2230	2169.24	0.24	0	0	2603	2416	2298	2111	1993	2357	2052	15	665	100	1330	5	1	14757180	315	-1.29	1.95	12	0.93	-1650.00	1093.00	8058	20240105	-73.50	1200	20241206	77.92	8058	-73.50	20240105	1200	77.92	20241206	3595	-40.61	20241217	231	824.24	20241119	0.00	N	009620	100	14 억	35376	N	N	N	00	Y
56	20241220	100244	59	100.00	KOSDAQ		금속	N	N	N	N	N	2170	-60	5	-2.69	205943065	94406	12.92	2230	2230	2165	2895	1565	2230	2181.08	0.24	0	0	2603	2416	2298	2111	1993	2357	2052	15	665	100	1330	5	1	14757180	320	-1.32	1.99	12	0.64	-1650.00	1093.00	8058	20240105	-73.07	1200	20241206	80.83	8058	-73.07	20240105	1200	80.83	20241206	3595	-39.64	20241217	231	839.39	20241119	0.00	N	009620	100	14 억	35376	N	N	N	00	Y
57	20241220	090245	59	100.00	KOSDAQ		금속	N	N	N	N	N	2230	0	3	0.00	45063840	20208	2.77	2230	2230	2230	2895	1565	2230	2230.00	0.24	0	0	2603	2416	2298	2111	1993	2357	2052	15	665	100	1330	5	1	14757180	329	-1.35	2.04	12	0.14	-1650.00	1093.00	8058	20240105	-72.33	1200	20241206	85.83	8058	-72.33	20240105	1200	85.83	20241206	3595	-37.97	20241217	231	865.37	20241119	0.00	N	009620	100	14 억	35376	N	N	N	00	Y
58	20241219	160244	59	100.00	KOSDAQ		금속	N	N	N	N	N	2230	-370	5	-14.23	1622823030	704999	37.11	2485	2485	2180	3380	1820	2600	2303.04	0.24	0	0	2910	2755	2570	2415	2230	2832	2492	15	780	100	1560	5	1	14757180	329	-1.35	2.04	12	4.78	-1650.00	1093.00	8058	20240105	-72.33	1200	20241206	85.83	8058	-72.33	20240105	1200	85.83	20241206	3595	-37.97	20241217	231	865.37	20241119	0.00	N	009620	100	14 억	35376	N	N	N	00	Y
59	20241219	150242	59	100.00	KOSDAQ		금속	N	N	N	N	N	2200	-400	5	-15.38	1535774980	665964	35.05	2485	2485	2180	3380	1820	2600	2306.09	0.24	0	0	2910	2755	2570	2415	2230	2832	2492	15	780	100	1560	5	1	14757180	325	-1.33	2.01	12	4.51	-1650.00	1093.00	8058	20240105	-72.70	1200	20241206	83.33	8058	-72.70	20240105	1200	83.33	20241206	3595	-38.80	20241217	231	852.38	20241119	0.00	N	009620	100	14 억	35376	N	N	N	00	Y
60	20241219	140243	59	100.00	KOSDAQ		금속	N	N	N	N	N	2200	-400	5	-15.38	1401623380	604986	31.84	2485	2485	2180	3380	1820	2600	2316.79	0.24	0	0	2910	2755	2570	2415	2230	2832	2492	15	780	100	1560	5	1	14757180	325	-1.33	2.01	12	4.10	-1650.00	1093.00	8058	20240105	-72.70	1200	20241206	83.33	8058	-72.70	20240105	1200	83.33	20241206	3595	-38.80	20241217	231	852.38	20241119	0.00	N	009620	100	14 억	35376	N	N	N	00	Y
61	20241219	130243	59	100.00	KOSDAQ		금속	N	N	N	N	N	2180	-420	5	-16.15	1179759255	504606	26.56	2485	2485	2180	3380	1820	2600	2337.98	0.24	0	0	2910	2755	2570	2415	2230	2832	2492	15	780	100	1560	5	1	14757180	322	-1.32	1.99	12	3.42	-1650.00	1093.00	8058	20240105	-72.95	1200	20241206	81.67	8058	-72.95	20240105	1200	81.67	20241206	3595	-39.36	20241217	231	843.72	20241119	0.00	N	009620	100	14 억	35376	N	N	N	00	Y
62	20241219	120244	59	100.00	KOSDAQ		금속	N	N	N	N	N	2370	-230	5	-8.85	805457615	332908	17.52	2485	2485	2370	3380	1820	2600	2419.46	0.24	0	0	2910	2755	2570	2415	2230	2832	2492	15	780	100	1560	5	1	14757180	350	-1.44	2.17	12	2.26	-1650.00	1093.00	8058	20240105	-70.59	1200	20241206	97.50	8058	-70.59	20240105	1200	97.50	20241206	3595	-34.08	20241217	231	925.97	20241119	0.00	N	009620	100	14 억	35376	N	N	N	00	Y
63	20241219	110244	59	100.00	KOSDAQ		금속	N	N	N	N	N	2415	-185	5	-7.12	522290940	213546	11.24	2485	2485	2415	3380	1820	2600	2445.80	0.24	0	0	2910	2755	2570	2415	2230	2832	2492	15	780	100	1560	5	1	14757180	356	-1.46	2.21	12	1.45	-1650.00	1093.00	8058	20240105	-70.03	1200	20241206	101.25	8058	-70.03	20240105	1200	101.25	20241206	3595	-32.82	20241217	231	945.45	20241119	0.00	N	009620	100	14 억	35376	N	N	N	00	Y
64	20241219	100243	59	100.00	KOSDAQ		금속	N	N	N	N	N	2440	-160	5	-6.15	345320175	140541	7.40	2485	2485	2440	3380	1820	2600	2457.08	0.24	0	0	2910	2755	2570	2415	2230	2832	2492	15	780	100	1560	5	1	14757180	360	-1.48	2.23	12	0.95	-1650.00	1093.00	8058	20240105	-69.72	1200	20241206	103.33	8058	-69.72	20240105	1200	103.33	20241206	3595	-32.13	20241217	231	956.28	20241119	0.00	N	009620	100	14 억	35376	N	N	N	00	Y
65	20241219	090243	59	100.00	KOSDAQ		금속	N	N	N	N	N	2485	-115	5	-4.42	65780435	26471	1.39	2485	2485	2485	3380	1820	2600	2485.00	0.24	0	0	2910	2755	2570	2415	2230	2832	2492	15	780	100	1560	5	1	14757180	367	-1.51	2.27	12	0.18	-1650.00	1093.00	8058	20240105	-69.16	1200	20241206	107.08	8058	-69.16	20240105	1200	107.08	20241206	3595	-30.88	20241217	231	975.76	20241119	0.00	N	009620	100	14 억	35376	N	N	N	00	Y
66	20241218	160242	57	100.00	KOSDAQ		금속	N	N	N	N	N	2600	40	2	1.56	4845655015	1871192	21.57	2550	2725	2385	3325	1795	2560	2589.61	0.24	0	215	4010	3285	2870	2145	1730	3077	1937	15	765	100	1530	5	1	14757180	384	-1.58	2.38	12	12.68	-1650.00	1093.00	8058	20240105	-67.73	1200	20241206	116.67	8058	-67.73	20240105	1200	116.67	20241206	3595	-27.68	20241217	231	1025.54	20241119	0.00	N	009620	100	14 억	35161	N	N	N	00	N
67	20241218	150243	57	100.00	KOSDAQ		금속	N	N	N	N	N	2625	65	2	2.54	4682289645	1808690	20.85	2550	2725	2385	3325	1795	2560	2588.78	0.24	0	16	4010	3285	2870	2145	1730	3077	1937	15	765	100	1530	5	1	14757180	387	-1.59	2.40	12	12.26	-1650.00	1093.00	8058	20240105	-67.42	1200	20241206	118.75	8058	-67.42	20240105	1200	118.75	20241206	3595	-26.98	20241217	231	1036.36	20241119	0.00	N	009620	100	14 억	35161	N	N	N	00	N
68	20241218	140243	57	100.00	KOSDAQ		금속	N	N	N	N	N	2640	80	2	3.12	4289330835	1659978	19.13	2550	2725	2385	3325	1795	2560	2583.97	0.24	0	8625	4010	3285	2870	2145	1730	3077	1937	15	765	100	1530	5	1	14757180	390	-1.60	2.42	12	11.25	-1650.00	1093.00	8058	20240105	-67.24	1200	20241206	120.00	8058	-67.24	20240105	1200	120.00	20241206	3595	-26.56	20241217	231	1042.86	20241119	0.00	N	009620	100	14 억	35161	N	N	N	00	N
69	20241218	130243	57	100.00	KOSDAQ		금속	N	N	N	N	N	2605	45	2	1.76	4046768630	1567244	18.06	2550	2725	2385	3325	1795	2560	2582.10	0.24	0	1664	4010	3285	2870	2145	1730	3077	1937	15	765	100	1530	5	1	14757180	384	-1.58	2.38	12	10.62	-1650.00	1093.00	8058	20240105	-67.67	1200	20241206	117.08	8058	-67.67	20240105	1200	117.08	20241206	3595	-27.54	20241217	231	1027.71	20241119	0.00	N	009620	100	14 억	35161	N	N	N	00	N
70	20241218	120244	57	100.00	KOSDAQ		금속	N	N	N	N	N	2605	45	2	1.76	3922727600	1519642	17.52	2550	2725	2385	3325	1795	2560	2581.35	0.24	0	1593	4010	3285	2870	2145	1730	3077	1937	15	765	100	1530	5	1	14757180	384	-1.58	2.38	12	10.30	-1650.00	1093.00	8058	20240105	-67.67	1200	20241206	117.08	8058	-67.67	20240105	1200	117.08	20241206	3595	-27.54	20241217	231	1027.71	20241119	0.00	N	009620	100	14 억	35161	N	N	N	00	N
71	20241218	110243	57	100.00	KOSDAQ		금속	N	N	N	N	N	2645	85	2	3.32	3564816555	1383538	15.95	2550	2725	2385	3325	1795	2560	2576.60	0.24	0	458	4010	3285	2870	2145	1730	3077	1937	15	765	100	1530	5	1	14757180	390	-1.60	2.42	12	9.38	-1650.00	1093.00	8058	20240105	-67.18	1200	20241206	120.42	8058	-67.18	20240105	1200	120.42	20241206	3595	-26.43	20241217	231	1045.02	20241119	0.00	N	009620	100	14 억	35161	N	N	N	00	N
72	20241218	100244	57	100.00	KOSDAQ		금속	N	N	N	N	N	2620	60	2	2.34	2851175505	1109378	12.79	2550	2725	2385	3325	1795	2560	2570.07	0.24	0	26	4010	3285	2870	2145	1730	3077	1937	15	765	100	1530	5	1	14757180	387	-1.59	2.40	12	7.52	-1650.00	1093.00	8058	20240105	-67.49	1200	20241206	118.33	8058	-67.49	20240105	1200	118.33	20241206	3595	-27.12	20241217	231	1034.20	20241119	0.00	N	009620	100	14 억	35161	N	N	N	00	N
73	20241218	090244	57	100.00	KOSDAQ		금속	N	N	N	N	N	2535	-25	5	-0.98	213683360	85588	0.99	2550	2550	2450	3325	1795	2560	2496.49	0.24	0	4602	4010	3285	2870	2145	1730	3077	1937	15	765	100	1530	5	1	14757180	374	-1.54	2.32	12	0.58	-1650.00	1093.00	8058	20240105	-68.54	1200	20241206	111.25	8058	-68.54	20240105	1200	111.25	20241206	3595	-29.49	20241217	231	997.40	20241119	0.00	N	009620	100	14 억	35161	N	N	N	00	N
74	20241217	160242	54	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	2560	-330	5	-11.42	25285190900	8649502	1474.06	3300	3595	2455	3755	2025	2890	2923.36	1.15	0	-134884	2890	2890	2890	2890	2890	2890	2890	15	865	100	1730	5	1	14757180	378	-1.55	2.34	12	58.61	-1650.00	1093.00	8058	20240105	-68.23	1200	20241206	113.33	8058	-68.23	20240105	1200	113.33	20241206	3595	-28.79	20241217	231	1008.23	20241119	0.00	N	009620	100	14 억	169758	N	N	N	01	N
75	20241217	150243	54	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	2565	-325	5	-11.25	24885430595	8494792	1447.70	3300	3595	2455	3755	2025	2890	2929.49	1.15	0	-133255	2890	2890	2890	2890	2890	2890	2890	15	865	100	1730	5	1	14757180	379	-1.55	2.35	12	57.56	-1650.00	1093.00	8058	20240105	-68.17	1200	20241206	113.75	8058	-68.17	20240105	1200	113.75	20241206	3595	-28.65	20241217	231	1010.39	20241119	0.00	N	009620	100	14 억	169758	N	N	N	01	N
76	20241217	140244	54	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	2595	-295	5	-10.21	24328108825	8275055	1410.25	3300	3595	2455	3755	2025	2890	2939.93	1.15	0	-131064	2890	2890	2890	2890	2890	2890	2890	15	865	100	1730	5	1	14757180	383	-1.57	2.37	12	56.07	-1650.00	1093.00	8058	20240105	-67.80	1200	20241206	116.25	8058	-67.80	20240105	1200	116.25	20241206	3595	-27.82	20241217	231	1023.38	20241119	0.00	N	009620	100	14 억	169758	N	N	N	01	N
77	20241217	130238	54	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	2615	-275	5	-9.52	23687947290	8031005	1368.66	3300	3595	2455	3755	2025	2890	2949.56	1.15	0	-132161	2890	2890	2890	2890	2890	2890	2890	15	865	100	1730	5	1	14757180	386	-1.58	2.39	12	54.42	-1650.00	1093.00	8058	20240105	-67.55	1200	20241206	117.92	8058	-67.55	20240105	1200	117.92	20241206	3595	-27.26	20241217	231	1032.03	20241119	0.00	N	009620	100	14 억	169758	N	N	N	01	N
78	20241217	120243	54	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	2635	-255	5	-8.82	22997638060	7768200	1323.87	3300	3595	2455	3755	2025	2890	2960.48	1.15	0	-114560	2890	2890	2890	2890	2890	2890	2890	15	865	100	1730	5	1	14757180	389	-1.60	2.41	12	52.64	-1650.00	1093.00	8058	20240105	-67.30	1200	20241206	119.58	8058	-67.30	20240105	1200	119.58	20241206	3595	-26.70	20241217	231	1040.69	20241119	0.00	N	009620	100	14 억	169758	N	N	N	01	N
79	20241217	110242	54	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	2600	-290	5	-10.03	20031362395	6663345	1135.58	3300	3595	2455	3755	2025	2890	3006.20	1.15	0	-93304	2890	2890	2890	2890	2890	2890	2890	15	865	100	1730	5	1	14757180	384	-1.58	2.38	12	45.15	-1650.00	1093.00	8058	20240105	-67.73	1200	20241206	116.67	8058	-67.73	20240105	1200	116.67	20241206	3595	-27.68	20241217	231	1025.54	20241119	0.00	N	009620	100	14 억	169758	N	N	N	01	N
80	20241217	100243	54	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	2550	-340	5	-11.76	18368871300	6013862	1024.89	3300	3595	2455	3755	2025	2890	3054.42	1.15	0	2745	2890	2890	2890	2890	2890	2890	2890	15	865	100	1730	5	1	14757180	376	-1.55	2.33	12	40.75	-1650.00	1093.00	8058	20240105	-68.35	1200	20241206	112.50	8058	-68.35	20240105	1200	112.50	20241206	3595	-29.07	20241217	231	1003.90	20241119	0.00	N	009620	100	14 억	169758	N	N	N	01	N
81	20241217	090242	54	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	3310	420	2	14.53	1572535145	475551	81.04	3300	3395	3280	3755	2025	2890	3306.76	1.15	0	0	2890	2890	2890	2890	2890	2890	2890	15	865	100	1730	5	1	14757180	488	-2.01	3.03	12	3.22	-1650.00	1093.00	8058	20240105	-58.92	1200	20241206	175.83	8058	-58.92	20240105	1200	175.83	20241206	3395	-2.50	20241217	231	1332.90	20241119	0.00	N	009620	100	14 억	169758	N	N	N	01	N
82	20241216	160242	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	2890	665	1	29.89	1694889630	586467	42.41	2890	2890	2890	2890	1560	2225	2890.00	1.15	0	0	2750	2487	2187	1924	1624	2619	2056	15	665	100	1330	5	1	14757180	426	-1.75	2.64	12	3.97	-1650.00	1093.00	8058	20240105	-64.14	1200	20241206	140.83	8058	-64.14	20240105	1200	140.83	20241206	2890	0.00	20241216	231	1151.08	20241119	0.01	N	009620	100	14 억	169758	N	N	N	00	N
83	20241216	150242	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	2890	665	1	29.89	1691366720	585248	42.32	2890	2890	2890	2890	1560	2225	2890.00	1.15	0	-5	2750	2487	2187	1924	1624	2619	2056	15	665	100	1330	5	1	14757180	426	-1.75	2.64	12	3.97	-1650.00	1093.00	8058	20240105	-64.14	1200	20241206	140.83	8058	-64.14	20240105	1200	140.83	20241206	2890	0.00	20241216	231	1151.08	20241119	0.01	N	009620	100	14 억	169758	N	N	N	00	N
84	20241216	140241	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	2890	665	1	29.89	1677130580	580322	41.96	2890	2890	2890	2890	1560	2225	2890.00	1.15	0	-5	2750	2487	2187	1924	1624	2619	2056	15	665	100	1330	5	1	14757180	426	-1.75	2.64	12	3.93	-1650.00	1093.00	8058	20240105	-64.14	1200	20241206	140.83	8058	-64.14	20240105	1200	140.83	20241206	2890	0.00	20241216	231	1151.08	20241119	0.01	N	009620	100	14 억	169758	N	N	N	00	N
85	20241216	130243	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	2890	665	1	29.89	1633101430	565087	40.86	2890	2890	2890	2890	1560	2225	2890.00	1.15	0	-5	2750	2487	2187	1924	1624	2619	2056	15	665	100	1330	5	1	14757180	426	-1.75	2.64	12	3.83	-1650.00	1093.00	8058	20240105	-64.14	1200	20241206	140.83	8058	-64.14	20240105	1200	140.83	20241206	2890	0.00	20241216	231	1151.08	20241119	0.01	N	009620	100	14 억	169758	N	N	N	00	N
86	20241216	120243	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	2890	665	1	29.89	1573411370	544433	39.37	2890	2890	2890	2890	1560	2225	2890.00	1.15	0	-5	2750	2487	2187	1924	1624	2619	2056	15	665	100	1330	5	1	14757180	426	-1.75	2.64	12	3.69	-1650.00	1093.00	8058	20240105	-64.14	1200	20241206	140.83	8058	-64.14	20240105	1200	140.83	20241206	2890	0.00	20241216	231	1151.08	20241119	0.01	N	009620	100	14 억	169758	N	N	N	00	N
87	20241216	110242	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	2890	665	1	29.89	1536350010	531609	38.44	2890	2890	2890	2890	1560	2225	2890.00	1.15	0	-5	2750	2487	2187	1924	1624	2619	2056	15	665	100	1330	5	1	14757180	426	-1.75	2.64	12	3.60	-1650.00	1093.00	8058	20240105	-64.14	1200	20241206	140.83	8058	-64.14	20240105	1200	140.83	20241206	2890	0.00	20241216	231	1151.08	20241119	0.01	N	009620	100	14 억	169758	N	N	N	00	N
88	20241216	100242	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	2890	665	1	29.89	1475547300	510570	36.92	2890	2890	2890	2890	1560	2225	2890.00	1.15	0	-5	2750	2487	2187	1924	1624	2619	2056	15	665	100	1330	5	1	14757180	426	-1.75	2.64	12	3.46	-1650.00	1093.00	8058	20240105	-64.14	1200	20241206	140.83	8058	-64.14	20240105	1200	140.83	20241206	2890	0.00	20241216	231	1151.08	20241119	0.01	N	009620	100	14 억	169758	N	N	N	00	N
89	20241216	090242	57	100.00	KOSDAQ		금속	N	N	N	N	N	2225	0	3	0.00	0	0	0.00	0	0	0	2890	1560	2225	0.00	1.15	0	0	2750	2487	2187	1924	1624	2619	2056	15	665	100	1330	5	1	14757180	328	-1.35	2.04	12	0.00	-1650.00	1093.00	8058	20240105	-72.39	1200	20241206	85.42	8058	-72.39	20240105	1200	85.42	20241206	2480	-10.28	20241211	231	863.20	20241119	0.01	N	009620	100	14 억	169758	Y	N	N	00	N
90	20241213	160236	57	100.00	KOSDAQ		금속	N	N	N	N	N	2225	255	2	12.94	2999319546	1379355	143.42	1930	2450	1887	2560	1379	1970	2174.25	0.91	0	35967	2323	2146	2018	1841	1713	2082	1777	15	590	100	1180	5	1	14757180	328	-1.35	2.04	12	9.35	-1650.00	1093.00	8058	20240105	-72.39	1200	20241206	85.42	8058	-72.39	20240105	1200	85.42	20241206	2480	-10.28	20241211	231	863.20	20241119	0.00	N	009620	100	14 억	133791	N	N	N	00	N
91	20241213	150242	57	100.00	KOSDAQ		금속	N	N	N	N	N	2200	230	2	11.68	2876706181	1323762	137.64	1930	2450	1887	2560	1379	1970	2173.13	0.91	0	34484	2323	2146	2018	1841	1713	2082	1777	15	590	100	1180	5	1	14757180	325	-1.33	2.01	12	8.97	-1650.00	1093.00	8058	20240105	-72.70	1200	20241206	83.33	8058	-72.70	20240105	1200	83.33	20241206	2480	-11.29	20241211	231	852.38	20241119	0.00	N	009620	100	14 억	133791	N	N	N	00	N
92	20241213	140242	57	100.00	KOSDAQ		금속	N	N	N	N	N	2280	310	2	15.74	2559992806	1182140	122.91	1930	2450	1887	2560	1379	1970	2165.56	0.91	0	6360	2323	2146	2018	1841	1713	2082	1777	15	590	100	1180	5	1	14757180	336	-1.38	2.09	12	8.01	-1650.00	1093.00	8058	20240105	-71.71	1200	20241206	90.00	8058	-71.71	20240105	1200	90.00	20241206	2480	-8.06	20241211	231	887.01	20241119	0.00	N	009620	100	14 억	133791	N	N	N	00	N
93	20241213	130242	57	100.00	KOSDAQ		금속	N	N	N	N	N	2120	150	2	7.61	1263942576	622120	64.68	1930	2185	1887	2560	1379	1970	2031.67	0.91	0	-6111	2323	2146	2018	1841	1713	2082	1777	15	590	100	1180	5	1	14757180	313	-1.28	1.94	12	4.22	-1650.00	1093.00	8058	20240105	-73.69	1200	20241206	76.67	8058	-73.69	20240105	1200	76.67	20241206	2480	-14.52	20241211	231	817.75	20241119	0.00	N	009620	100	14 억	133791	N	N	N	00	N
94	20241213	120243	57	100.00	KOSDAQ		금속	N	N	N	N	N	2055	85	2	4.31	936215606	468955	48.76	1930	2185	1887	2560	1379	1970	1996.39	0.91	0	-1924	2323	2146	2018	1841	1713	2082	1777	15	590	100	1180	5	1	14757180	303	-1.25	1.88	12	3.18	-1650.00	1093.00	8058	20240105	-74.50	1200	20241206	71.25	8058	-74.50	20240105	1200	71.25	20241206	2480	-17.14	20241211	231	789.61	20241119	0.00	N	009620	100	14 억	133791	N	N	N	00	N
95	20241213	110242	57	100.00	KOSDAQ		금속	N	N	N	N	N	1997	27	2	1.37	501376727	262215	27.26	1930	2030	1887	2560	1379	1970	1912.08	0.91	0	23036	2323	2146	2018	1841	1713	2082	1777	15	590	100	1180	1	1	14757180	295	-1.21	1.83	12	1.78	-1650.00	1093.00	8058	20240105	-75.22	1200	20241206	66.42	8058	-75.22	20240105	1200	66.42	20241206	2480	-19.48	20241211	231	764.50	20241119	0.00	N	009620	100	14 억	133791	N	N	N	00	N
96	20241213	100241	57	100.00	KOSDAQ		금속	N	N	N	N	N	1948	-22	5	-1.12	425597204	223862	23.28	1930	1978	1887	2560	1379	1970	1901.16	0.91	0	20391	2323	2146	2018	1841	1713	2082	1777	15	590	100	1180	1	1	14757180	287	-1.18	1.78	12	1.52	-1650.00	1093.00	8058	20240105	-75.83	1200	20241206	62.33	8058	-75.83	20240105	1200	62.33	20241206	2480	-21.45	20241211	231	743.29	20241119	0.00	N	009620	100	14 억	133791	N	N	N	00	N
97	20241213	090241	57	100.00	KOSDAQ		금속	N	N	N	N	N	1932	-38	5	-1.93	21339529	11073	1.15	1930	1932	1919	2560	1379	1970	1927.16	0.91	0	339	2323	2146	2018	1841	1713	2082	1777	15	590	100	1180	1	1	14757180	285	-1.17	1.77	12	0.08	-1650.00	1093.00	8058	20240105	-76.02	1200	20241206	61.00	8058	-76.02	20240105	1200	61.00	20241206	2480	-22.10	20241211	231	736.36	20241119	0.00	N	009620	100	14 억	133791	N	N	N	00	N
98	20241212	160241	57	100.00	KOSDAQ		금속	N	N	N	N	N	1970	-160	5	-7.51	1953688951	958953	50.15	2095	2195	1890	2765	1495	2130	2037.31	0.86	0	6978	2683	2406	2203	1926	1723	2305	1825	15	635	100	1270	1	1	14757180	291	-1.19	1.80	12	6.50	-1650.00	1093.00	8058	20240105	-75.55	1200	20241206	64.17	8058	-75.55	20240105	1200	64.17	20241206	2480	-20.56	20241211	231	752.81	20241119	0.00	N	009620	100	14 억	126682	N	N	N	00	N
99	20241212	150241	57	100.00	KOSDAQ		금속	N	N	N	N	N	1995	-135	5	-6.34	1914817980	939281	49.13	2095	2195	1890	2765	1495	2130	2038.58	0.86	0	14475	2683	2406	2203	1926	1723	2305	1825	15	635	100	1270	1	1	14757180	294	-1.21	1.83	12	6.36	-1650.00	1093.00	8058	20240105	-75.24	1200	20241206	66.25	8058	-75.24	20240105	1200	66.25	20241206	2480	-19.56	20241211	231	763.64	20241119	0.00	N	009620	100	14 억	126682	N	N	N	00	N
100	20241212	140241	57	100.00	KOSDAQ		금속	N	N	N	N	N	2000	-130	5	-6.10	1847621000	905671	47.37	2095	2195	1890	2765	1495	2130	2040.03	0.86	0	15452	2683	2406	2203	1926	1723	2305	1825	15	635	100	1270	5	1	14757180	295	-1.21	1.83	12	6.14	-1650.00	1093.00	8058	20240105	-75.18	1200	20241206	66.67	8058	-75.18	20240105	1200	66.67	20241206	2480	-19.35	20241211	231	765.80	20241119	0.00	N	009620	100	14 억	126682	N	N	N	00	N
101	20241212	130240	57	100.00	KOSDAQ		금속	N	N	N	N	N	1933	-197	5	-9.25	1717857388	839577	43.91	2095	2195	1890	2765	1495	2130	2046.08	0.86	0	10878	2683	2406	2203	1926	1723	2305	1825	15	635	100	1270	1	1	14757180	285	-1.17	1.77	12	5.69	-1650.00	1093.00	8058	20240105	-76.01	1200	20241206	61.08	8058	-76.01	20240105	1200	61.08	20241206	2480	-22.06	20241211	231	736.80	20241119	0.00	N	009620	100	14 억	126682	N	N	N	00	N
102	20241212	120239	57	100.00	KOSDAQ		금속	N	N	N	N	N	2055	-75	5	-3.52	1274860074	617198	32.28	2095	2195	1890	2765	1495	2130	2065.54	0.86	0	14782	2683	2406	2203	1926	1723	2305	1825	15	635	100	1270	5	1	14757180	303	-1.25	1.88	12	4.18	-1650.00	1093.00	8058	20240105	-74.50	1200	20241206	71.25	8058	-74.50	20240105	1200	71.25	20241206	2480	-17.14	20241211	231	789.61	20241119	0.00	N	009620	100	14 억	126682	N	N	N	00	N
103	20241212	110239	57	100.00	KOSDAQ		금속	N	N	N	N	N	2105	-25	5	-1.17	666471460	316074	16.53	2095	2195	2025	2765	1495	2130	2108.58	0.86	0	22156	2683	2406	2203	1926	1723	2305	1825	15	635	100	1270	5	1	14757180	311	-1.28	1.93	12	2.14	-1650.00	1093.00	8058	20240105	-73.88	1200	20241206	75.42	8058	-73.88	20240105	1200	75.42	20241206	2480	-15.12	20241211	231	811.26	20241119	0.00	N	009620	100	14 억	126682	N	N	N	00	N
104	20241212	100239	57	100.00	KOSDAQ		금속	N	N	N	N	N	2185	55	2	2.58	468625565	222960	11.66	2095	2190	2025	2765	1495	2130	2101.81	0.86	0	16902	2683	2406	2203	1926	1723	2305	1825	15	635	100	1270	5	1	14757180	322	-1.32	2.00	12	1.51	-1650.00	1093.00	8058	20240105	-72.88	1200	20241206	82.08	8058	-72.88	20240105	1200	82.08	20241206	2480	-11.90	20241211	231	845.89	20241119	0.00	N	009620	100	14 억	126682	N	N	N	00	N
105	20241212	090240	57	100.00	KOSDAQ		금속	N	N	N	N	N	2075	-55	5	-2.58	45939405	21933	1.15	2095	2130	2065	2765	1495	2130	2094.16	0.86	0	1537	2683	2406	2203	1926	1723	2305	1825	15	635	100	1270	5	1	14757180	306	-1.26	1.90	12	0.15	-1650.00	1093.00	8058	20240105	-74.25	1200	20241206	72.92	8058	-74.25	20240105	1200	72.92	20241206	2480	-16.33	20241211	231	798.27	20241119	0.00	N	009620	100	14 억	126682	N	N	N	00	N
106	20241211	160239	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	2130	110	2	5.45	4216915180	1907771	95.67	2310	2480	2000	2625	1415	2020	2210.43	1.72	0	-143191	2320	2170	1870	1720	1420	2245	1795	15	605	100	1210	5	1	14757180	314	-1.29	1.95	12	12.93	-1650.00	1093.00	8058	20240105	-73.57	1200	20241206	77.50	8058	-73.57	20240105	1200	77.50	20241206	2480	-14.11	20241211	231	822.08	20241119	0.00	N	009620	100	14 억	253601	N	N	N	00	N
107	20241211	150211	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	2115	95	2	4.70	4100275735	1852703	92.91	2310	2480	2000	2625	1415	2020	2213.13	1.72	0	-136662	2320	2170	1870	1720	1420	2245	1795	15	605	100	1210	5	1	14757180	312	-1.28	1.94	12	12.55	-1650.00	1093.00	8058	20240105	-73.75	1200	20241206	76.25	8058	-73.75	20240105	1200	76.25	20241206	2480	-14.72	20241211	231	815.58	20241119	0.00	N	009620	100	14 억	253601	N	N	N	00	N
108	20241211	140240	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	2115	95	2	4.70	3939583535	1777377	89.13	2310	2480	2000	2625	1415	2020	2216.52	1.72	0	-126154	2320	2170	1870	1720	1420	2245	1795	15	605	100	1210	5	1	14757180	312	-1.28	1.94	12	12.04	-1650.00	1093.00	8058	20240105	-73.75	1200	20241206	76.25	8058	-73.75	20240105	1200	76.25	20241206	2480	-14.72	20241211	231	815.58	20241119	0.00	N	009620	100	14 억	253601	N	N	N	00	N
109	20241211	130241	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	2150	130	2	6.44	3756235960	1691917	84.85	2310	2480	2000	2625	1415	2020	2220.11	1.72	0	-120233	2320	2170	1870	1720	1420	2245	1795	15	605	100	1210	5	1	14757180	317	-1.30	1.97	12	11.47	-1650.00	1093.00	8058	20240105	-73.32	1200	20241206	79.17	8058	-73.32	20240105	1200	79.17	20241206	2480	-13.31	20241211	231	830.74	20241119	0.00	N	009620	100	14 억	253601	N	N	N	00	N
110	20241211	120240	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	2145	125	2	6.19	3386139545	1519919	76.22	2310	2480	2000	2625	1415	2020	2227.84	1.72	0	-91658	2320	2170	1870	1720	1420	2245	1795	15	605	100	1210	5	1	14757180	317	-1.30	1.96	12	10.30	-1650.00	1093.00	8058	20240105	-73.38	1200	20241206	78.75	8058	-73.38	20240105	1200	78.75	20241206	2480	-13.51	20241211	231	828.57	20241119	0.00	N	009620	100	14 억	253601	N	N	N	00	N
111	20241211	110240	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	2065	45	2	2.23	2819797190	1258658	63.12	2310	2480	2000	2625	1415	2020	2240.32	1.72	0	-55251	2320	2170	1870	1720	1420	2245	1795	15	605	100	1210	5	1	14757180	305	-1.25	1.89	12	8.53	-1650.00	1093.00	8058	20240105	-74.37	1200	20241206	72.08	8058	-74.37	20240105	1200	72.08	20241206	2480	-16.73	20241211	231	793.94	20241119	0.00	N	009620	100	14 억	253601	N	N	N	00	N
112	20241211	100240	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	2080	60	2	2.97	2355398985	1033640	51.83	2310	2480	2080	2625	1415	2020	2278.74	1.72	0	-50610	2320	2170	1870	1720	1420	2245	1795	15	605	100	1210	5	1	14757180	307	-1.26	1.90	12	7.00	-1650.00	1093.00	8058	20240105	-74.19	1200	20241206	73.33	8058	-74.19	20240105	1200	73.33	20241206	2480	-16.13	20241211	231	800.43	20241119	0.00	N	009620	100	14 억	253601	Y	N	N	00	N
113	20241211	090241	57	100.00	KOSDAQ		금속	N	N	N	N	N	2020	0	3	0.00	0	0	0.00	0	0	0	2625	1415	2020	0.00	1.72	0	0	2320	2170	1870	1720	1420	2245	1795	15	605	100	1210	5	1	14757180	298	-1.22	1.85	12	0.00	-1650.00	1093.00	8058	20240105	-74.93	1200	20241206	68.33	8058	-74.93	20240105	1200	68.33	20241206	2020	0.00	20241210	231	774.46	20241119	0.00	N	009620	100	14 억	253601	Y	N	N	00	N
114	20241210	160240	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	2020	465	1	29.90	3847859805	1993969	311.89	1571	2020	1570	2020	1089	1555	1929.75	1.77	0	8320	1792	1673	1525	1406	1258	1733	1466	15	465	100	930	5	1	14757180	298	-1.22	1.85	12	13.51	-1650.00	1093.00	8058	20240105	-74.93	1200	20241206	68.33	8058	-74.93	20240105	1200	68.33	20241206	2020	0.00	20241210	231	774.46	20241119	0.00	N	009620	100	14 억	261143	N	N	N	00	N
115	20241210	150239	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	2020	465	1	29.90	3835400445	1987801	310.93	1571	2020	1570	2020	1089	1555	1929.47	1.77	0	8320	1792	1673	1525	1406	1258	1733	1466	15	465	100	930	5	1	14757180	298	-1.22	1.85	12	13.47	-1650.00	1093.00	8058	20240105	-74.93	1200	20241206	68.33	8058	-74.93	20240105	1200	68.33	20241206	2020	0.00	20241210	231	774.46	20241119	0.00	N	009620	100	14 억	261143	N	N	N	00	N
116	20241210	140240	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	2020	465	1	29.90	3821725045	1981031	309.87	1571	2020	1570	2020	1089	1555	1929.16	1.77	0	8320	1792	1673	1525	1406	1258	1733	1466	15	465	100	930	5	1	14757180	298	-1.22	1.85	12	13.42	-1650.00	1093.00	8058	20240105	-74.93	1200	20241206	68.33	8058	-74.93	20240105	1200	68.33	20241206	2020	0.00	20241210	231	774.46	20241119	0.00	N	009620	100	14 억	261143	N	N	N	00	N
117	20241210	130238	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	1986	431	2	27.72	3681617183	1911095	298.93	1571	2020	1570	2020	1089	1555	1926.44	1.77	0	5638	1792	1673	1525	1406	1258	1733	1466	15	465	100	930	1	1	14757180	293	-1.20	1.82	12	12.95	-1650.00	1093.00	8058	20240105	-75.35	1200	20241206	65.50	8058	-75.35	20240105	1200	65.50	20241206	2020	-1.68	20241210	231	759.74	20241119	0.00	N	009620	100	14 억	261143	N	N	N	00	N
118	20241210	120238	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	2015	460	2	29.58	2786593560	1452755	227.24	1571	2020	1570	2020	1089	1555	1918.14	1.77	0	5066	1792	1673	1525	1406	1258	1733	1466	15	465	100	930	5	1	14757180	297	-1.22	1.84	12	9.84	-1650.00	1093.00	8058	20240105	-74.99	1200	20241206	67.92	8058	-74.99	20240105	1200	67.92	20241206	2020	-0.25	20241210	231	772.29	20241119	0.00	N	009620	100	14 억	261143	N	N	N	00	N
119	20241210	110238	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	2020	465	1	29.90	1999256011	1061914	166.10	1571	2020	1570	2020	1089	1555	1882.69	1.77	0	-23645	1792	1673	1525	1406	1258	1733	1466	15	465	100	930	5	1	14757180	298	-1.22	1.85	12	7.20	-1650.00	1093.00	8058	20240105	-74.93	1200	20241206	68.33	8058	-74.93	20240105	1200	68.33	20241206	2020	0.00	20241210	231	774.46	20241119	0.00	N	009620	100	14 억	261143	N	N	N	00	N
120	20241210	100238	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	1848	293	2	18.84	585936173	347388	54.34	1571	1860	1570	2020	1089	1555	1686.69	1.77	0	-16290	1792	1673	1525	1406	1258	1733	1466	15	465	100	930	1	1	14757180	273	-1.12	1.69	12	2.35	-1650.00	1093.00	8058	20240105	-77.07	1200	20241206	54.00	8058	-77.07	20240105	1200	54.00	20241206	1860	-0.65	20241210	231	700.00	20241119	0.00	N	009620	100	14 억	261143	N	N	N	00	N
121	20241210	090241	57	100.00	KOSDAQ		금속	N	N	N	N	N	1582	27	2	1.74	42871856	27082	4.24	1571	1605	1570	2020	1089	1555	1583.04	1.77	0	415	1792	1673	1525	1406	1258	1733	1466	15	465	100	930	1	1	14757180	233	-0.96	1.45	12	0.18	-1650.00	1093.00	8058	20240105	-80.37	1200	20241206	31.83	8058	-80.37	20240105	1200	31.83	20241206	1668	-5.16	20240105	231	584.85	20241119	0.00	N	009620	100	14 억	261143	N	N	N	00	N
122	20241209	160237	57	100.00	KOSDAQ		금속	N	N	N	N	N	1555	80	2	5.42	975838741	636155	39.05	1470	1644	1377	1917	1033	1475	1533.96	1.92	0	-24091	1902	1688	1444	1230	986	1795	1337	15	442	100	880	1	1	14757180	229	-0.94	1.42	12	4.31	-1650.00	1093.00	8058	20240105	-80.70	1200	20241206	29.58	8058	-80.70	20240105	1200	29.58	20241206	1668	-6.77	20240105	231	573.16	20241119	0.00	N	009620	100	14 억	282745	N	N	N	00	N
123	20241209	150239	57	100.00	KOSDAQ		금속	N	N	N	N	N	1577	102	2	6.92	946523866	617354	37.89	1470	1644	1377	1917	1033	1475	1533.19	1.92	0	-22838	1902	1688	1444	1230	986	1795	1337	15	442	100	880	1	1	14757180	233	-0.96	1.44	12	4.18	-1650.00	1093.00	8058	20240105	-80.43	1200	20241206	31.42	8058	-80.43	20240105	1200	31.42	20241206	1668	-5.46	20240105	231	582.68	20241119	0.00	N	009620	100	14 억	282745	N	N	N	00	N
124	20241209	140239	57	100.00	KOSDAQ		금속	N	N	N	N	N	1537	62	2	4.20	874847643	571437	35.08	1470	1644	1377	1917	1033	1475	1530.96	1.92	0	-26088	1902	1688	1444	1230	986	1795	1337	15	442	100	880	1	1	14757180	227	-0.93	1.41	12	3.87	-1650.00	1093.00	8058	20240105	-80.93	1200	20241206	28.08	8058	-80.93	20240105	1200	28.08	20241206	1668	-7.85	20240105	231	565.37	20241119	0.00	N	009620	100	14 억	282745	N	N	N	00	N
125	20241209	130241	57	100.00	KOSDAQ		금속	N	N	N	N	N	1548	73	2	4.95	831203467	543224	33.34	1470	1644	1377	1917	1033	1475	1530.13	1.92	0	-28322	1902	1688	1444	1230	986	1795	1337	15	442	100	880	1	1	14757180	228	-0.94	1.42	12	3.68	-1650.00	1093.00	8058	20240105	-80.79	1200	20241206	29.00	8058	-80.79	20240105	1200	29.00	20241206	1668	-7.19	20240105	231	570.13	20241119	0.00	N	009620	100	14 억	282745	N	N	N	00	N
126	20241209	120239	57	100.00	KOSDAQ		금속	N	N	N	N	N	1600	125	2	8.47	683773062	450108	27.63	1470	1600	1377	1917	1033	1475	1519.13	1.92	0	-23504	1902	1688	1444	1230	986	1795	1337	15	442	100	880	1	1	14757180	236	-0.97	1.46	12	3.05	-1650.00	1093.00	8058	20240105	-80.14	1200	20241206	33.33	8058	-80.14	20240105	1200	33.33	20241206	1668	-4.08	20240105	231	592.64	20241119	0.00	N	009620	100	14 억	282745	N	N	N	00	N
127	20241209	110240	57	100.00	KOSDAQ		금속	N	N	N	N	N	1527	52	2	3.53	601595348	397274	24.38	1470	1600	1377	1917	1033	1475	1514.31	1.92	0	-18170	1902	1688	1444	1230	986	1795	1337	15	442	100	880	1	1	14757180	225	-0.93	1.40	12	2.69	-1650.00	1093.00	8058	20240105	-81.05	1200	20241206	27.25	8058	-81.05	20240105	1200	27.25	20241206	1668	-8.45	20240105	231	561.04	20241119	0.00	N	009620	100	14 억	282745	N	N	N	00	N
128	20241209	100239	57	100.00	KOSDAQ		금속	N	N	N	N	N	1555	80	2	5.42	486654711	321705	19.75	1470	1600	1377	1917	1033	1475	1512.74	1.92	0	-17514	1902	1688	1444	1230	986	1795	1337	15	442	100	880	1	1	14757180	229	-0.94	1.42	12	2.18	-1650.00	1093.00	8058	20240105	-80.70	1200	20241206	29.58	8058	-80.70	20240105	1200	29.58	20241206	1668	-6.77	20240105	231	573.16	20241119	0.00	N	009620	100	14 억	282745	N	N	N	00	N
129	20241209	090238	57	100.00	KOSDAQ		금속	N	N	N	N	N	1393	-82	5	-5.56	65743194	45946	2.82	1470	1470	1393	1917	1033	1475	1430.88	1.92	0	1878	1902	1688	1444	1230	986	1795	1337	15	442	100	880	1	1	14757180	206	-0.84	1.27	12	0.31	-1650.00	1093.00	8058	20240105	-82.71	1200	20241206	16.08	8058	-82.71	20240105	1200	16.08	20241206	1668	-16.49	20240105	231	503.03	20241119	0.00	N	009620	100	14 억	282745	N	N	N	00	N
130	20241206	160238	57	100.00	KOSDAQ		금속	N	N	N	N	N	1475	166	2	12.68	2323508090	1625073	0.00	1309	1658	1200	1701	917	1309	1429.77	2.14	-1233551	-33292	1190	1190	1190	1190	1190	1190	1190	15	392	100	350	1	1	14757180	218	-0.89	1.35	12	11.01	-1650.00	1093.00	7325	20240105	-79.86	1155	20241119	27.71	7325	-79.86	20240105	1155	27.71	20241119	1668	-11.57	20240105	231	538.53	20241119	0.00	N	009620	100	14 억	316037	N	N	N	00	N
131	20241206	150237	57	100.00	KOSDAQ		금속	N	N	N	N	N	1466	157	2	11.99	2261744355	1582657	0.00	1309	1658	1200	1701	917	1309	1429.08	2.14	-1233551	-33292	1190	1190	1190	1190	1190	1190	1190	15	392	100	350	1	1	14757180	216	-0.89	1.34	12	10.72	-1650.00	1093.00	7325	20240105	-79.99	1155	20241119	26.93	7325	-79.99	20240105	1155	26.93	20241119	1668	-12.11	20240105	231	534.63	20241119	0.00	N	009620	100	14 억	316037	N	N	N	00	N
132	20241206	140237	57	100.00	KOSDAQ		금속	N	N	N	N	N	1452	143	2	10.92	2164707612	1516112	0.00	1309	1658	1200	1701	917	1309	1427.80	2.14	-1233551	-33292	1190	1190	1190	1190	1190	1190	1190	15	392	100	350	1	1	14757180	214	-0.88	1.33	12	10.27	-1650.00	1093.00	7325	20240105	-80.18	1155	20241119	25.71	7325	-80.18	20240105	1155	25.71	20241119	1668	-12.95	20240105	231	528.57	20241119	0.00	N	009620	100	14 억	316037	N	N	N	00	N
133	20241206	130238	57	100.00	KOSDAQ		금속	N	N	N	N	N	1421	112	2	8.56	2060834487	1444000	0.00	1309	1658	1200	1701	917	1309	1427.17	2.14	-1233551	-31738	1190	1190	1190	1190	1190	1190	1190	15	392	100	350	1	1	14757180	210	-0.86	1.30	12	9.79	-1650.00	1093.00	7325	20240105	-80.60	1155	20241119	23.03	7325	-80.60	20240105	1155	23.03	20241119	1668	-14.81	20240105	231	515.15	20241119	0.00	N	009620	100	14 억	316037	N	N	N	00	N
134	20241206	120237	57	100.00	KOSDAQ		금속	N	N	N	N	N	1437	128	2	9.78	1713742509	1203608	0.00	1309	1658	1200	1701	917	1309	1423.84	2.14	-1233551	-32998	1190	1190	1190	1190	1190	1190	1190	15	392	100	350	1	1	14757180	212	-0.87	1.31	12	8.16	-1650.00	1093.00	7325	20240105	-80.38	1155	20241119	24.42	7325	-80.38	20240105	1155	24.42	20241119	1668	-13.85	20240105	231	522.08	20241119	0.00	N	009620	100	14 억	316037	N	N	N	00	N
135	20241206	110238	57	100.00	KOSDAQ		금속	N	N	N	N	N	1462	153	2	11.69	1091886203	798223	0.00	1309	1520	1200	1701	917	1309	1367.90	2.14	-1233551	-31962	1190	1190	1190	1190	1190	1190	1190	15	392	100	350	1	1	14757180	216	-0.89	1.34	12	5.41	-1650.00	1093.00	7325	20240105	-80.04	1155	20241119	26.58	7325	-80.04	20240105	1155	26.58	20241119	1668	-12.35	20240105	231	532.90	20241119	0.00	N	009620	100	14 억	316037	N	N	N	00	N
136	20241206	100236	57	100.00	KOSDAQ		금속	N	N	N	N	N	1345	36	2	2.75	626949178	471322	0.00	1309	1520	1200	1701	917	1309	1330.19	2.14	-1233551	-1645	1190	1190	1190	1190	1190	1190	1190	15	392	100	350	1	1	14757180	198	-0.82	1.23	12	3.19	-1650.00	1093.00	7325	20240105	-81.64	1155	20241119	16.45	7325	-81.64	20240105	1155	16.45	20241119	1668	-19.36	20240105	231	482.25	20241119	0.00	N	009620	100	14 억	316037	N	N	N	00	N
137	20241206	090237	57	100.00	KOSDAQ		금속	N	N	N	N	N	1282	-27	5	-2.06	100522990	78112	0.00	1309	1309	1210	1701	917	1309	1286.91	2.14	-1233551	0	1190	1190	1190	1190	1190	1190	1190	15	392	100	350	1	1	14757180	189	-0.78	1.17	12	0.53	-1650.00	1093.00	7325	20240105	-82.50	1155	20241119	11.00	7325	-82.50	20240105	1155	11.00	20241119	1668	-23.14	20240105	231	454.98	20241119	0.00	N	009620	100	14 억	316037	N	N	N	00	N
138	20241205	160234	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.14	0.22	12	0.00	-1650.00	1093.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.00	N	009620	100	73 억	1549588	N	N	N	00	N
139	20241205	150236	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.14	0.22	12	0.00	-1650.00	1093.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.00	N	009620	100	73 억	1549588	N	N	N	00	N
140	20241205	140235	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.14	0.22	12	0.00	-1650.00	1093.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.00	N	009620	100	73 억	1549588	N	N	N	00	N
141	20241205	130235	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.14	0.22	12	0.00	-1650.00	1093.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.00	N	009620	100	73 억	1549588	N	N	N	00	N
142	20241205	120235	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.14	0.22	12	0.00	-1650.00	1093.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.00	N	009620	100	73 억	1549588	N	N	N	00	N
143	20241205	110234	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.14	0.22	12	0.00	-1650.00	1093.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.00	N	009620	100	73 억	1549588	N	N	N	00	N
144	20241205	100234	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.14	0.22	12	0.00	-1650.00	1093.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.00	N	009620	100	73 억	1549588	N	N	N	00	N
145	20241205	090234	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.14	0.22	12	0.00	-1650.00	1093.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.00	N	009620	100	73 억	1549588	N	N	N	00	N
146	20241204	160231	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.14	0.22	12	0.00	-1650.00	1093.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.00	N	009620	100	73 억	1549588	N	N	N	00	N
147	20241204	150232	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.14	0.22	12	0.00	-1650.00	1093.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.00	N	009620	100	73 억	1549588	N	N	N	00	N
148	20241204	140231	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.14	0.22	12	0.00	-1650.00	1093.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.00	N	009620	100	73 억	1549588	N	N	N	00	N
149	20241204	130232	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.14	0.22	12	0.00	-1650.00	1093.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.00	N	009620	100	73 억	1549588	N	N	N	00	N
150	20241204	120232	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.14	0.22	12	0.00	-1650.00	1093.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.00	N	009620	100	73 억	1549588	N	N	N	00	N
151	20241204	110228	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.14	0.22	12	0.00	-1650.00	1093.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.00	N	009620	100	73 억	1549588	N	N	N	00	N
152	20241204	100227	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.14	0.22	12	0.00	-1650.00	1093.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.00	N	009620	100	73 억	1549588	N	N	N	00	N
153	20241204	090232	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.14	0.22	12	0.00	-1650.00	1093.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.00	N	009620	100	73 억	1549588	N	N	N	00	N
154	20241203	160242	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.14	0.22	12	0.00	-1650.00	1093.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.00	N	009620	100	73 억	1549588	N	N	N	00	N
155	20241203	150247	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.14	0.22	12	0.00	-1650.00	1093.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.00	N	009620	100	73 억	1549588	N	N	N	00	N
156	20241203	140241	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.14	0.22	12	0.00	-1650.00	1093.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.00	N	009620	100	73 억	1549588	N	N	N	00	N
157	20241203	130242	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.14	0.22	12	0.00	-1650.00	1093.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.00	N	009620	100	73 억	1549588	N	N	N	00	N
158	20241203	120252	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.14	0.22	12	0.00	-1650.00	1093.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.00	N	009620	100	73 억	1549588	N	N	N	00	N
159	20241203	110242	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.14	0.22	12	0.00	-1650.00	1093.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.00	N	009620	100	73 억	1549588	N	N	N	00	N
160	20241203	100234	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.14	0.22	12	0.00	-1650.00	1093.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.00	N	009620	100	73 억	1549588	N	N	N	00	N
161	20241203	090234	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.14	0.22	12	0.00	-1650.00	1093.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.00	N	009620	100	73 억	1549588	N	N	N	00	N
162	20241202	160228	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.14	0.22	12	0.00	-1650.00	1093.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.00	N	009620	100	73 억	1549588	N	N	N	00	N
163	20241202	150237	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.14	0.22	12	0.00	-1650.00	1093.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.00	N	009620	100	73 억	1549588	N	N	N	00	N
164	20241202	140236	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.14	0.22	12	0.00	-1650.00	1093.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.00	N	009620	100	73 억	1549588	N	N	N	00	N
165	20241202	130239	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.14	0.22	12	0.00	-1650.00	1093.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.00	N	009620	100	73 억	1549588	N	N	N	00	N
166	20241202	120243	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.14	0.22	12	0.00	-1650.00	1093.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.00	N	009620	100	73 억	1549588	N	N	N	00	N
167	20241202	110231	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.14	0.22	12	0.00	-1650.00	1093.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.00	N	009620	100	73 억	1549588	N	N	N	00	N
168	20241202	100230	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.14	0.22	12	0.00	-1650.00	1093.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.00	N	009620	100	73 억	1549588	N	N	N	00	N
169	20241202	090230	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.14	0.22	12	0.00	-1650.00	1093.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.00	N	009620	100	73 억	1549588	N	N	N	00	N

69 KiB Raw Blame History

69 KiB

Raw Blame History