KissMeData/019210/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160342	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5120	0	3	0.00	130172800	25530	28.09	5110	5150	5060	6650	3590	5120	5098.81	18.28	-6498	-4001	5300	5210	5110	5020	4920	5215	5025	168	1530	500	3780	10	1	33573819	1719	7.47	0.50	12	0.08	685.00	10244.00	6750	20240130	-24.15	4820	20241210	6.22	6750	-24.15	20240130	4820	6.22	20241210	6750	-24.15	20240130	4820	6.22	20241210	0.90	N	019210	500	167 억	6137047	N	N	56	N	N
3	20241231	150343	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5120	0	3	0.00	130172800	25530	28.09	5110	5150	5060	6650	3590	5120	5098.81	18.28	-6498	-4001	5300	5210	5110	5020	4920	5215	5025	168	1530	500	3780	10	1	33573819	1719	7.47	0.50	12	0.08	685.00	10244.00	6750	20240130	-24.15	4820	20241210	6.22	6750	-24.15	20240130	4820	6.22	20241210	6750	-24.15	20240130	4820	6.22	20241210	0.90	N	019210	500	167 억	6137047	N	N	56	N	N
4	20241231	140343	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5120	0	3	0.00	130172800	25530	28.09	5110	5150	5060	6650	3590	5120	5098.81	18.28	-6498	-4001	5300	5210	5110	5020	4920	5215	5025	168	1530	500	3780	10	1	33573819	1719	7.47	0.50	12	0.08	685.00	10244.00	6750	20240130	-24.15	4820	20241210	6.22	6750	-24.15	20240130	4820	6.22	20241210	6750	-24.15	20240130	4820	6.22	20241210	0.90	N	019210	500	167 억	6137047	N	N	56	N	N
5	20241231	130342	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5120	0	3	0.00	130172800	25530	28.09	5110	5150	5060	6650	3590	5120	5098.81	18.28	-6498	-4001	5300	5210	5110	5020	4920	5215	5025	168	1530	500	3780	10	1	33573819	1719	7.47	0.50	12	0.08	685.00	10244.00	6750	20240130	-24.15	4820	20241210	6.22	6750	-24.15	20240130	4820	6.22	20241210	6750	-24.15	20240130	4820	6.22	20241210	0.90	N	019210	500	167 억	6137047	N	N	56	N	N
6	20241231	120342	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5120	0	3	0.00	130172800	25530	28.09	5110	5150	5060	6650	3590	5120	5098.81	18.28	-6498	-4001	5300	5210	5110	5020	4920	5215	5025	168	1530	500	3780	10	1	33573819	1719	7.47	0.50	12	0.08	685.00	10244.00	6750	20240130	-24.15	4820	20241210	6.22	6750	-24.15	20240130	4820	6.22	20241210	6750	-24.15	20240130	4820	6.22	20241210	0.90	N	019210	500	167 억	6137047	N	N	56	N	N
7	20241231	110342	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5120	0	3	0.00	130172800	25530	28.09	5110	5150	5060	6650	3590	5120	5098.81	18.28	-6498	-4001	5300	5210	5110	5020	4920	5215	5025	168	1530	500	3780	10	1	33573819	1719	7.47	0.50	12	0.08	685.00	10244.00	6750	20240130	-24.15	4820	20241210	6.22	6750	-24.15	20240130	4820	6.22	20241210	6750	-24.15	20240130	4820	6.22	20241210	0.90	N	019210	500	167 억	6137047	N	N	56	N	N
8	20241231	100339	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5120	0	3	0.00	130172800	25530	28.09	5110	5150	5060	6650	3590	5120	5098.81	18.28	-6498	-4001	5300	5210	5110	5020	4920	5215	5025	168	1530	500	3780	10	1	33573819	1719	7.47	0.50	12	0.08	685.00	10244.00	6750	20240130	-24.15	4820	20241210	6.22	6750	-24.15	20240130	4820	6.22	20241210	6750	-24.15	20240130	4820	6.22	20241210	0.90	N	019210	500	167 억	6137047	N	N	56	N	N
9	20241231	090344	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5120	0	3	0.00	130172800	25530	28.09	5110	5150	5060	6650	3590	5120	5098.81	18.28	-6498	-4001	5300	5210	5110	5020	4920	5215	5025	168	1530	500	3780	10	1	33573819	1719	7.47	0.50	12	0.08	685.00	10244.00	6750	20240130	-24.15	4820	20241210	6.22	6750	-24.15	20240130	4820	6.22	20241210	6750	-24.15	20240130	4820	6.22	20241210	0.90	N	019210	500	167 억	6137047	N	N	56	N	N
10	20241230	160340	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5120	0	3	0.00	130172800	25530	28.09	5110	5150	5060	6650	3590	5120	5098.81	18.30	0	-4001	5300	5210	5110	5020	4920	5215	5025	168	1530	500	3780	10	1	33573819	1719	7.47	0.50	12	0.08	685.00	10244.00	6750	20240130	-24.15	4820	20241210	6.22	6750	-24.15	20240130	4820	6.22	20241210	6750	-24.15	20240130	4820	6.22	20241210	0.90	N	019210	500	167 억	6143545	N	N	56	N	N
11	20241230	150343	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5110	-10	5	-0.20	111296840	21839	24.03	5110	5150	5060	6650	3590	5120	5096.23	18.30	0	-2501	5300	5210	5110	5020	4920	5215	5025	168	1530	500	3780	10	1	33573819	1716	7.46	0.50	12	0.07	685.00	10244.00	6750	20240130	-24.30	4820	20241210	6.02	6750	-24.30	20240130	4820	6.02	20241210	6750	-24.30	20240130	4820	6.02	20241210	0.90	N	019210	500	167 억	6143545	N	N	0	N	N
12	20241230	140341	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5080	-40	5	-0.78	95448950	18728	20.61	5110	5150	5060	6650	3590	5120	5096.58	18.30	0	-1700	5300	5210	5110	5020	4920	5215	5025	168	1530	500	3780	10	1	33573819	1706	7.42	0.50	12	0.06	685.00	10244.00	6750	20240130	-24.74	4820	20241210	5.39	6750	-24.74	20240130	4820	5.39	20241210	6750	-24.74	20240130	4820	5.39	20241210	0.90	N	019210	500	167 억	6143545	N	N	0	N	N
13	20241230	130342	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5090	-30	5	-0.59	78244210	15333	16.87	5110	5150	5070	6650	3590	5120	5102.98	18.30	0	226	5300	5210	5110	5020	4920	5215	5025	168	1530	500	3780	10	1	33573819	1709	7.43	0.50	12	0.05	685.00	10244.00	6750	20240130	-24.59	4820	20241210	5.60	6750	-24.59	20240130	4820	5.60	20241210	6750	-24.59	20240130	4820	5.60	20241210	0.90	N	019210	500	167 억	6143545	N	N	0	N	N
14	20241230	120341	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5090	-30	5	-0.59	61362410	12009	13.21	5110	5150	5070	6650	3590	5120	5109.69	18.30	0	1982	5300	5210	5110	5020	4920	5215	5025	168	1530	500	3780	10	1	33573819	1709	7.43	0.50	12	0.04	685.00	10244.00	6750	20240130	-24.59	4820	20241210	5.60	6750	-24.59	20240130	4820	5.60	20241210	6750	-24.59	20240130	4820	5.60	20241210	0.90	N	019210	500	167 억	6143545	N	N	0	N	N
15	20241230	110342	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5110	-10	5	-0.20	50708380	9914	10.91	5110	5150	5070	6650	3590	5120	5114.82	18.30	0	2215	5300	5210	5110	5020	4920	5215	5025	168	1530	500	3780	10	1	33573819	1716	7.46	0.50	12	0.03	685.00	10244.00	6750	20240130	-24.30	4820	20241210	6.02	6750	-24.30	20240130	4820	6.02	20241210	6750	-24.30	20240130	4820	6.02	20241210	0.90	N	019210	500	167 억	6143545	N	N	0	N	N
16	20241230	100342	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5130	10	2	0.20	38385240	7503	8.26	5110	5150	5070	6650	3590	5120	5115.98	18.30	0	2347	5300	5210	5110	5020	4920	5215	5025	168	1530	500	3780	10	1	33573819	1722	7.49	0.50	12	0.02	685.00	10244.00	6750	20240130	-24.00	4820	20241210	6.43	6750	-24.00	20240130	4820	6.43	20241210	6750	-24.00	20240130	4820	6.43	20241210	0.90	N	019210	500	167 억	6143545	N	N	0	N	N
17	20241230	090343	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5100	-20	5	-0.39	1843620	362	0.40	5110	5110	5070	6650	3590	5120	5092.10	18.30	0	-200	5300	5210	5110	5020	4920	5215	5025	168	1530	500	3780	10	1	33573819	1712	7.45	0.50	12	0.00	685.00	10244.00	6750	20240130	-24.44	4820	20241210	5.81	6750	-24.44	20240130	4820	5.81	20241210	6750	-24.44	20240130	4820	5.81	20241210	0.90	N	019210	500	167 억	6143545	N	N	0	N	N
18	20241227	160340	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5120	-200	5	-3.76	458804940	90476	113.92	5120	5200	5010	6910	3730	5320	5071.01	18.47	0	-51706	5466	5392	5246	5172	5026	5430	5210	168	1590	500	3930	10	1	33573819	1719	7.47	0.50	12	0.27	685.00	10244.00	6750	20240130	-24.15	4820	20241210	6.22	6750	-24.15	20240130	4820	6.22	20241210	6750	-24.15	20240130	4820	6.22	20241210	0.90	N	019210	500	167 억	6201024	N	N	46	N	N
19	20241227	150340	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5060	-260	5	-4.89	440772860	86929	109.46	5120	5200	5010	6910	3730	5320	5070.49	18.47	0	-50505	5466	5392	5246	5172	5026	5430	5210	168	1590	500	3930	10	1	33573819	1699	7.39	0.49	12	0.26	685.00	10244.00	6750	20240130	-25.04	4820	20241210	4.98	6750	-25.04	20240130	4820	4.98	20241210	6750	-25.04	20240130	4820	4.98	20241210	0.90	N	019210	500	167 억	6201024	N	N	46	N	N
20	20241227	140342	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5070	-250	5	-4.70	387491240	76408	96.21	5120	5200	5010	6910	3730	5320	5071.34	18.47	0	-47337	5466	5392	5246	5172	5026	5430	5210	168	1590	500	3930	10	1	33573819	1702	7.40	0.49	12	0.23	685.00	10244.00	6750	20240130	-24.89	4820	20241210	5.19	6750	-24.89	20240130	4820	5.19	20241210	6750	-24.89	20240130	4820	5.19	20241210	0.90	N	019210	500	167 억	6201024	N	N	46	N	N
21	20241227	130342	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5050	-270	5	-5.08	375405440	74019	93.20	5120	5200	5010	6910	3730	5320	5071.74	18.47	0	-47657	5466	5392	5246	5172	5026	5430	5210	168	1590	500	3930	10	1	33573819	1695	7.37	0.49	12	0.22	685.00	10244.00	6750	20240130	-25.19	4820	20241210	4.77	6750	-25.19	20240130	4820	4.77	20241210	6750	-25.19	20240130	4820	4.77	20241210	0.90	N	019210	500	167 억	6201024	N	N	46	N	N
22	20241227	120341	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5040	-280	5	-5.26	328233370	64639	81.39	5120	5200	5030	6910	3730	5320	5077.95	18.47	0	-40989	5466	5392	5246	5172	5026	5430	5210	168	1590	500	3930	10	1	33573819	1692	7.36	0.49	12	0.19	685.00	10244.00	6750	20240130	-25.33	4820	20241210	4.56	6750	-25.33	20240130	4820	4.56	20241210	6750	-25.33	20240130	4820	4.56	20241210	0.90	N	019210	500	167 억	6201024	N	N	46	N	N
23	20241227	110340	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5080	-240	5	-4.51	275529240	54192	68.24	5120	5200	5040	6910	3730	5320	5084.32	18.47	0	-33981	5466	5392	5246	5172	5026	5430	5210	168	1590	500	3930	10	1	33573819	1706	7.42	0.50	12	0.16	685.00	10244.00	6750	20240130	-24.74	4820	20241210	5.39	6750	-24.74	20240130	4820	5.39	20241210	6750	-24.74	20240130	4820	5.39	20241210	0.90	N	019210	500	167 억	6201024	N	N	46	N	N
24	20241227	100341	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5090	-230	5	-4.32	191498290	37685	47.45	5120	5200	5040	6910	3730	5320	5081.55	18.47	0	-22216	5466	5392	5246	5172	5026	5430	5210	168	1590	500	3930	10	1	33573819	1709	7.43	0.50	12	0.11	685.00	10244.00	6750	20240130	-24.59	4820	20241210	5.60	6750	-24.59	20240130	4820	5.60	20241210	6750	-24.59	20240130	4820	5.60	20241210	0.90	N	019210	500	167 억	6201024	N	N	46	N	N
25	20241227	090343	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5130	-190	5	-3.57	30612730	5971	7.52	5120	5200	5120	6910	3730	5320	5126.90	18.47	0	904	5466	5392	5246	5172	5026	5430	5210	168	1590	500	3930	10	1	33573819	1722	7.49	0.50	12	0.02	685.00	10244.00	6750	20240130	-24.00	4820	20241210	6.43	6750	-24.00	20240130	4820	6.43	20241210	6750	-24.00	20240130	4820	6.43	20241210	0.90	N	019210	500	167 억	6201024	N	N	46	N	N
26	20241226	160340	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5320	30	2	0.57	419225540	79307	161.18	5300	5320	5100	6870	3710	5290	5285.56	18.45	0	4261	5363	5326	5293	5256	5223	5325	5255	168	1580	500	3910	10	1	33573819	1786	7.77	0.52	12	0.24	685.00	10244.00	6750	20240130	-21.19	4820	20241210	10.37	6750	-21.19	20240130	4820	10.37	20241210	6750	-21.19	20240130	4820	10.37	20241210	0.91	N	019210	500	167 억	6192797	N	N	46	N	N
27	20241226	150339	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5290	0	3	0.00	338776590	64163	130.40	5300	5320	5100	6870	3710	5290	5279.94	18.45	0	5869	5363	5326	5293	5256	5223	5325	5255	168	1580	500	3910	10	1	33573819	1776	7.72	0.52	12	0.19	685.00	10244.00	6750	20240130	-21.63	4820	20241210	9.75	6750	-21.63	20240130	4820	9.75	20241210	6750	-21.63	20240130	4820	9.75	20241210	0.91	N	019210	500	167 억	6192797	N	N	5	N	N
28	20241226	140338	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5300	10	2	0.19	310825690	58877	119.66	5300	5320	5100	6870	3710	5290	5279.24	18.45	0	7547	5363	5326	5293	5256	5223	5325	5255	168	1580	500	3910	10	1	33573819	1779	7.74	0.52	12	0.18	685.00	10244.00	6750	20240130	-21.48	4820	20241210	9.96	6750	-21.48	20240130	4820	9.96	20241210	6750	-21.48	20240130	4820	9.96	20241210	0.91	N	019210	500	167 억	6192797	N	N	5	N	N
29	20241226	130340	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5290	0	3	0.00	270287660	51213	104.09	5300	5320	5100	6870	3710	5290	5277.72	18.45	0	10194	5363	5326	5293	5256	5223	5325	5255	168	1580	500	3910	10	1	33573819	1776	7.72	0.52	12	0.15	685.00	10244.00	6750	20240130	-21.63	4820	20241210	9.75	6750	-21.63	20240130	4820	9.75	20241210	6750	-21.63	20240130	4820	9.75	20241210	0.91	N	019210	500	167 억	6192797	N	N	5	N	N
30	20241226	120338	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5270	-20	5	-0.38	252651540	47875	97.30	5300	5320	5100	6870	3710	5290	5277.32	18.45	0	9494	5363	5326	5293	5256	5223	5325	5255	168	1580	500	3910	10	1	33573819	1769	7.69	0.51	12	0.14	685.00	10244.00	6750	20240130	-21.93	4820	20241210	9.34	6750	-21.93	20240130	4820	9.34	20241210	6750	-21.93	20240130	4820	9.34	20241210	0.91	N	019210	500	167 억	6192797	N	N	5	N	N
31	20241226	110339	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5300	10	2	0.19	192968890	36568	74.32	5300	5320	5100	6870	3710	5290	5276.99	18.45	0	9270	5363	5326	5293	5256	5223	5325	5255	168	1580	500	3910	10	1	33573819	1779	7.74	0.52	12	0.11	685.00	10244.00	6750	20240130	-21.48	4820	20241210	9.96	6750	-21.48	20240130	4820	9.96	20241210	6750	-21.48	20240130	4820	9.96	20241210	0.91	N	019210	500	167 억	6192797	N	N	5	N	N
32	20241226	100339	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5320	30	2	0.57	164760710	31248	63.51	5300	5320	5100	6870	3710	5290	5272.68	18.45	0	7860	5363	5326	5293	5256	5223	5325	5255	168	1580	500	3910	10	1	33573819	1786	7.77	0.52	12	0.09	685.00	10244.00	6750	20240130	-21.19	4820	20241210	10.37	6750	-21.19	20240130	4820	10.37	20241210	6750	-21.19	20240130	4820	10.37	20241210	0.91	N	019210	500	167 억	6192797	N	N	5	N	N
33	20241226	090340	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5290	0	3	0.00	45651590	8700	17.68	5300	5310	5100	6870	3710	5290	5247.31	18.45	0	659	5363	5326	5293	5256	5223	5325	5255	168	1580	500	3910	10	1	33573819	1776	7.72	0.52	12	0.03	685.00	10244.00	6750	20240130	-21.63	4820	20241210	9.75	6750	-21.63	20240130	4820	9.75	20241210	6750	-21.63	20240130	4820	9.75	20241210	0.91	N	019210	500	167 억	6192797	N	N	5	N	N
34	20241224	160339	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5290	0	3	0.00	259613420	49120	81.08	5290	5330	5260	6870	3710	5290	5285.29	18.43	0	2586	5330	5310	5270	5250	5210	5320	5260	168	1580	500	3910	10	1	33573819	1776	7.72	0.52	12	0.15	685.00	10244.00	6750	20240130	-21.63	4820	20241210	9.75	6750	-21.63	20240130	4820	9.75	20241210	6750	-21.63	20240130	4820	9.75	20241210	0.92	N	019210	500	167 억	6186323	N	N	5	N	N
35	20241224	150338	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5290	0	3	0.00	239463230	45303	74.78	5290	5330	5260	6870	3710	5290	5285.81	18.43	0	3641	5330	5310	5270	5250	5210	5320	5260	168	1580	500	3910	10	1	33573819	1776	7.72	0.52	12	0.13	685.00	10244.00	6750	20240130	-21.63	4820	20241210	9.75	6750	-21.63	20240130	4820	9.75	20241210	6750	-21.63	20240130	4820	9.75	20241210	0.92	N	019210	500	167 억	6186323	N	N	0	N	N
36	20241224	140337	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5280	-10	5	-0.19	192472830	36410	60.10	5290	5330	5260	6870	3710	5290	5286.26	18.43	0	2531	5330	5310	5270	5250	5210	5320	5260	168	1580	500	3910	10	1	33573819	1773	7.71	0.52	12	0.11	685.00	10244.00	6750	20240130	-21.78	4820	20241210	9.54	6750	-21.78	20240130	4820	9.54	20241210	6750	-21.78	20240130	4820	9.54	20241210	0.92	N	019210	500	167 억	6186323	N	N	0	N	N
37	20241224	130337	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5290	0	3	0.00	164271700	31075	51.29	5290	5330	5260	6870	3710	5290	5286.30	18.43	0	1927	5330	5310	5270	5250	5210	5320	5260	168	1580	500	3910	10	1	33573819	1776	7.72	0.52	12	0.09	685.00	10244.00	6750	20240130	-21.63	4820	20241210	9.75	6750	-21.63	20240130	4820	9.75	20241210	6750	-21.63	20240130	4820	9.75	20241210	0.92	N	019210	500	167 억	6186323	N	N	0	N	N
38	20241224	120338	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5290	0	3	0.00	140751700	26626	43.95	5290	5330	5260	6870	3710	5290	5286.25	18.43	0	2378	5330	5310	5270	5250	5210	5320	5260	168	1580	500	3910	10	1	33573819	1776	7.72	0.52	12	0.08	685.00	10244.00	6750	20240130	-21.63	4820	20241210	9.75	6750	-21.63	20240130	4820	9.75	20241210	6750	-21.63	20240130	4820	9.75	20241210	0.92	N	019210	500	167 억	6186323	N	N	0	N	N
39	20241224	110338	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5300	10	2	0.19	122647830	23196	38.29	5290	5330	5260	6870	3710	5290	5287.46	18.43	0	2078	5330	5310	5270	5250	5210	5320	5260	168	1580	500	3910	10	1	33573819	1779	7.74	0.52	12	0.07	685.00	10244.00	6750	20240130	-21.48	4820	20241210	9.96	6750	-21.48	20240130	4820	9.96	20241210	6750	-21.48	20240130	4820	9.96	20241210	0.92	N	019210	500	167 억	6186323	N	N	0	N	N
40	20241224	100338	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5300	10	2	0.19	42629920	8065	13.31	5290	5330	5270	6870	3710	5290	5285.79	18.43	0	952	5330	5310	5270	5250	5210	5320	5260	168	1580	500	3910	10	1	33573819	1779	7.74	0.52	12	0.02	685.00	10244.00	6750	20240130	-21.48	4820	20241210	9.96	6750	-21.48	20240130	4820	9.96	20241210	6750	-21.48	20240130	4820	9.96	20241210	0.92	N	019210	500	167 억	6186323	N	N	0	N	N
41	20241224	090340	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5290	0	3	0.00	10378980	1962	3.24	5290	5290	5290	6870	3710	5290	5290.00	18.43	0	-61	5330	5310	5270	5250	5210	5320	5260	168	1580	500	3910	10	1	33573819	1776	7.72	0.52	12	0.01	685.00	10244.00	6750	20240130	-21.63	4820	20241210	9.75	6750	-21.63	20240130	4820	9.75	20241210	6750	-21.63	20240130	4820	9.75	20241210	0.92	N	019210	500	167 억	6186323	N	N	0	N	N
42	20241223	160336	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5290	30	2	0.57	318877870	60579	155.16	5240	5290	5230	6830	3690	5260	5263.84	18.34	0	25656	5333	5296	5243	5206	5153	5270	5180	168	1570	500	3890	10	1	33573819	1776	7.72	0.52	12	0.18	685.00	10244.00	6750	20240130	-21.63	4820	20241210	9.75	6750	-21.63	20240130	4820	9.75	20241210	6750	-21.63	20240130	4820	9.75	20241210	0.93	N	019210	500	167 억	6158362	N	N	0	N	N
43	20241223	150337	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5280	20	2	0.38	308042160	58525	149.90	5240	5290	5230	6830	3690	5260	5263.43	18.34	0	25652	5333	5296	5243	5206	5153	5270	5180	168	1570	500	3890	10	1	33573819	1773	7.71	0.52	12	0.17	685.00	10244.00	6750	20240130	-21.78	4820	20241210	9.54	6750	-21.78	20240130	4820	9.54	20241210	6750	-21.78	20240130	4820	9.54	20241210	0.93	N	019210	500	167 억	6158362	N	N	0	N	N
44	20241223	140335	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5280	20	2	0.38	237722240	45179	115.72	5240	5290	5230	6830	3690	5260	5261.79	18.34	0	21793	5333	5296	5243	5206	5153	5270	5180	168	1570	500	3890	10	1	33573819	1773	7.71	0.52	12	0.13	685.00	10244.00	6750	20240130	-21.78	4820	20241210	9.54	6750	-21.78	20240130	4820	9.54	20241210	6750	-21.78	20240130	4820	9.54	20241210	0.93	N	019210	500	167 억	6158362	N	N	0	N	N
45	20241223	130336	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5270	10	2	0.19	85006760	16158	41.39	5240	5290	5230	6830	3690	5260	5260.97	18.34	0	1116	5333	5296	5243	5206	5153	5270	5180	168	1570	500	3890	10	1	33573819	1769	7.69	0.51	12	0.05	685.00	10244.00	6750	20240130	-21.93	4820	20241210	9.34	6750	-21.93	20240130	4820	9.34	20241210	6750	-21.93	20240130	4820	9.34	20241210	0.93	N	019210	500	167 억	6158362	N	N	0	N	N
46	20241223	120337	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5280	20	2	0.38	76758190	14595	37.38	5240	5290	5230	6830	3690	5260	5259.21	18.34	0	1107	5333	5296	5243	5206	5153	5270	5180	168	1570	500	3890	10	1	33573819	1773	7.71	0.52	12	0.04	685.00	10244.00	6750	20240130	-21.78	4820	20241210	9.54	6750	-21.78	20240130	4820	9.54	20241210	6750	-21.78	20240130	4820	9.54	20241210	0.93	N	019210	500	167 억	6158362	N	N	0	N	N
47	20241223	110336	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5260	0	3	0.00	47106170	8950	22.92	5240	5290	5240	6830	3690	5260	5263.26	18.34	0	791	5333	5296	5243	5206	5153	5270	5180	168	1570	500	3890	10	1	33573819	1766	7.68	0.51	12	0.03	685.00	10244.00	6750	20240130	-22.07	4820	20241210	9.13	6750	-22.07	20240130	4820	9.13	20241210	6750	-22.07	20240130	4820	9.13	20241210	0.93	N	019210	500	167 억	6158362	N	N	0	N	N
48	20241223	100335	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5240	-20	5	-0.38	27077650	5140	13.17	5240	5290	5240	6830	3690	5260	5268.03	18.34	0	1539	5333	5296	5243	5206	5153	5270	5180	168	1570	500	3890	10	1	33573819	1759	7.65	0.51	12	0.02	685.00	10244.00	6750	20240130	-22.37	4820	20241210	8.71	6750	-22.37	20240130	4820	8.71	20241210	6750	-22.37	20240130	4820	8.71	20241210	0.93	N	019210	500	167 억	6158362	N	N	0	N	N
49	20241223	090336	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5290	30	2	0.57	14629150	2772	7.10	5240	5290	5240	6830	3690	5260	5277.47	18.34	0	1275	5333	5296	5243	5206	5153	5270	5180	168	1570	500	3890	10	1	33573819	1776	7.72	0.52	12	0.01	685.00	10244.00	6750	20240130	-21.63	4820	20241210	9.75	6750	-21.63	20240130	4820	9.75	20241210	6750	-21.63	20240130	4820	9.75	20241210	0.93	N	019210	500	167 억	6158362	N	N	0	N	N
50	20241220	160334	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5260	-20	5	-0.38	204094530	39005	111.38	5270	5280	5190	6860	3700	5280	5232.52	18.36	0	-5963	5366	5322	5246	5202	5126	5345	5225	168	1580	500	3900	10	1	33573819	1766	7.68	0.51	12	0.12	685.00	10244.00	6750	20240130	-22.07	4820	20241210	9.13	6750	-22.07	20240130	4820	9.13	20241210	6750	-22.07	20240130	4820	9.13	20241210	0.94	N	019210	500	167 억	6163028	N	N	0	N	N
51	20241220	150335	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5240	-40	5	-0.76	195894380	37444	106.92	5270	5280	5190	6860	3700	5280	5231.66	18.36	0	-5710	5366	5322	5246	5202	5126	5345	5225	168	1580	500	3900	10	1	33573819	1759	7.65	0.51	12	0.11	685.00	10244.00	6750	20240130	-22.37	4820	20241210	8.71	6750	-22.37	20240130	4820	8.71	20241210	6750	-22.37	20240130	4820	8.71	20241210	0.94	N	019210	500	167 억	6163028	N	N	0	N	N
52	20241220	140335	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5250	-30	5	-0.57	178746500	34169	97.57	5270	5280	5190	6860	3700	5280	5231.25	18.36	0	-3705	5366	5322	5246	5202	5126	5345	5225	168	1580	500	3900	10	1	33573819	1763	7.66	0.51	12	0.10	685.00	10244.00	6750	20240130	-22.22	4820	20241210	8.92	6750	-22.22	20240130	4820	8.92	20241210	6750	-22.22	20240130	4820	8.92	20241210	0.94	N	019210	500	167 억	6163028	N	N	0	N	N
53	20241220	130334	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5240	-40	5	-0.76	162716740	31111	88.84	5270	5280	5190	6860	3700	5280	5230.20	18.36	0	-3627	5366	5322	5246	5202	5126	5345	5225	168	1580	500	3900	10	1	33573819	1759	7.65	0.51	12	0.09	685.00	10244.00	6750	20240130	-22.37	4820	20241210	8.71	6750	-22.37	20240130	4820	8.71	20241210	6750	-22.37	20240130	4820	8.71	20241210	0.94	N	019210	500	167 억	6163028	N	N	0	N	N
54	20241220	120333	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5250	-30	5	-0.57	149124030	28524	81.45	5270	5280	5190	6860	3700	5280	5228.02	18.36	0	-3927	5366	5322	5246	5202	5126	5345	5225	168	1580	500	3900	10	1	33573819	1763	7.66	0.51	12	0.08	685.00	10244.00	6750	20240130	-22.22	4820	20241210	8.92	6750	-22.22	20240130	4820	8.92	20241210	6750	-22.22	20240130	4820	8.92	20241210	0.94	N	019210	500	167 억	6163028	N	N	0	N	N
55	20241220	110333	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5240	-40	5	-0.76	130112860	24902	71.11	5270	5280	5190	6860	3700	5280	5225.00	18.36	0	-3515	5366	5322	5246	5202	5126	5345	5225	168	1580	500	3900	10	1	33573819	1759	7.65	0.51	12	0.07	685.00	10244.00	6750	20240130	-22.37	4820	20241210	8.71	6750	-22.37	20240130	4820	8.71	20241210	6750	-22.37	20240130	4820	8.71	20241210	0.94	N	019210	500	167 억	6163028	N	N	0	N	N
56	20241220	100334	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5250	-30	5	-0.57	85948420	16478	47.05	5270	5280	5190	6860	3700	5280	5215.95	18.36	0	-8768	5366	5322	5246	5202	5126	5345	5225	168	1580	500	3900	10	1	33573819	1763	7.66	0.51	12	0.05	685.00	10244.00	6750	20240130	-22.22	4820	20241210	8.92	6750	-22.22	20240130	4820	8.92	20241210	6750	-22.22	20240130	4820	8.92	20241210	0.94	N	019210	500	167 억	6163028	N	N	0	N	N
57	20241220	090335	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5280	0	3	0.00	15820	3	0.01	5270	5280	5270	6860	3700	5280	5273.33	18.36	0	0	5366	5322	5246	5202	5126	5345	5225	168	1580	500	3900	10	1	33573819	1773	7.71	0.52	12	0.00	685.00	10244.00	6750	20240130	-21.78	4820	20241210	9.54	6750	-21.78	20240130	4820	9.54	20241210	6750	-21.78	20240130	4820	9.54	20241210	0.94	N	019210	500	167 억	6163028	N	N	0	N	N
58	20241219	160334	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5280	0	3	0.00	183305020	35019	82.31	5190	5290	5170	6860	3700	5280	5234.44	18.34	0	4582	5340	5310	5260	5230	5180	5325	5245	168	1580	500	3900	10	1	33573819	1773	7.71	0.52	12	0.10	685.00	10244.00	6750	20240130	-21.78	4820	20241210	9.54	6750	-21.78	20240130	4820	9.54	20241210	6750	-21.78	20240130	4820	9.54	20241210	0.94	N	019210	500	167 억	6158421	N	N	34	N	N
59	20241219	150332	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5260	-20	5	-0.38	163272050	31200	73.33	5190	5290	5170	6860	3700	5280	5233.08	18.34	0	5366	5340	5310	5260	5230	5180	5325	5245	168	1580	500	3900	10	1	33573819	1766	7.68	0.51	12	0.09	685.00	10244.00	6750	20240130	-22.07	4820	20241210	9.13	6750	-22.07	20240130	4820	9.13	20241210	6750	-22.07	20240130	4820	9.13	20241210	0.94	N	019210	500	167 억	6158421	N	N	34	N	N
60	20241219	140333	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5250	-30	5	-0.57	133615090	25570	60.10	5190	5270	5170	6860	3700	5280	5225.46	18.34	0	7385	5340	5310	5260	5230	5180	5325	5245	168	1580	500	3900	10	1	33573819	1763	7.66	0.51	12	0.08	685.00	10244.00	6750	20240130	-22.22	4820	20241210	8.92	6750	-22.22	20240130	4820	8.92	20241210	6750	-22.22	20240130	4820	8.92	20241210	0.94	N	019210	500	167 억	6158421	N	N	34	N	N
61	20241219	130332	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5240	-40	5	-0.76	118698820	22726	53.42	5190	5270	5170	6860	3700	5280	5223.04	18.34	0	6563	5340	5310	5260	5230	5180	5325	5245	168	1580	500	3900	10	1	33573819	1759	7.65	0.51	12	0.07	685.00	10244.00	6750	20240130	-22.37	4820	20241210	8.71	6750	-22.37	20240130	4820	8.71	20241210	6750	-22.37	20240130	4820	8.71	20241210	0.94	N	019210	500	167 억	6158421	N	N	34	N	N
62	20241219	120333	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5240	-40	5	-0.76	108280590	20737	48.74	5190	5270	5170	6860	3700	5280	5221.61	18.34	0	5908	5340	5310	5260	5230	5180	5325	5245	168	1580	500	3900	10	1	33573819	1759	7.65	0.51	12	0.06	685.00	10244.00	6750	20240130	-22.37	4820	20241210	8.71	6750	-22.37	20240130	4820	8.71	20241210	6750	-22.37	20240130	4820	8.71	20241210	0.94	N	019210	500	167 억	6158421	N	N	34	N	N
63	20241219	110333	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5260	-20	5	-0.38	71722700	13744	32.30	5190	5270	5170	6860	3700	5280	5218.47	18.34	0	4271	5340	5310	5260	5230	5180	5325	5245	168	1580	500	3900	10	1	33573819	1766	7.68	0.51	12	0.04	685.00	10244.00	6750	20240130	-22.07	4820	20241210	9.13	6750	-22.07	20240130	4820	9.13	20241210	6750	-22.07	20240130	4820	9.13	20241210	0.94	N	019210	500	167 억	6158421	N	N	34	N	N
64	20241219	100332	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5240	-40	5	-0.76	59991120	11505	27.04	5190	5270	5170	6860	3700	5280	5214.35	18.34	0	3745	5340	5310	5260	5230	5180	5325	5245	168	1580	500	3900	10	1	33573819	1759	7.65	0.51	12	0.03	685.00	10244.00	6750	20240130	-22.37	4820	20241210	8.71	6750	-22.37	20240130	4820	8.71	20241210	6750	-22.37	20240130	4820	8.71	20241210	0.94	N	019210	500	167 억	6158421	N	N	34	N	N
65	20241219	090333	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5240	-40	5	-0.76	44608130	8572	20.15	5190	5240	5170	6860	3700	5280	5203.93	18.34	0	2657	5340	5310	5260	5230	5180	5325	5245	168	1580	500	3900	10	1	33573819	1759	7.65	0.51	12	0.03	685.00	10244.00	6750	20240130	-22.37	4820	20241210	8.71	6750	-22.37	20240130	4820	8.71	20241210	6750	-22.37	20240130	4820	8.71	20241210	0.94	N	019210	500	167 억	6158421	N	N	34	N	N
66	20241218	160332	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5280	40	2	0.76	222876190	42545	111.21	5240	5290	5210	6810	3670	5240	5238.60	18.35	0	-5580	5313	5276	5233	5196	5153	5295	5215	168	1570	500	3870	10	1	33573819	1773	7.71	0.52	12	0.13	685.00	10244.00	6750	20240130	-21.78	4820	20241210	9.54	6750	-21.78	20240130	4820	9.54	20241210	6750	-21.78	20240130	4820	9.54	20241210	0.93	N	019210	500	167 억	6159295	N	N	34	N	N
67	20241218	150333	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5280	40	2	0.76	211901890	40462	105.76	5240	5290	5210	6810	3670	5240	5237.06	18.35	0	-5397	5313	5276	5233	5196	5153	5295	5215	168	1570	500	3870	10	1	33573819	1773	7.71	0.52	12	0.12	685.00	10244.00	6750	20240130	-21.78	4820	20241210	9.54	6750	-21.78	20240130	4820	9.54	20241210	6750	-21.78	20240130	4820	9.54	20241210	0.93	N	019210	500	167 억	6159295	N	N	4	N	N
68	20241218	140332	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5250	10	2	0.19	140646010	26899	70.31	5240	5270	5210	6810	3670	5240	5228.67	18.35	0	-5559	5313	5276	5233	5196	5153	5295	5215	168	1570	500	3870	10	1	33573819	1763	7.66	0.51	12	0.08	685.00	10244.00	6750	20240130	-22.22	4820	20241210	8.92	6750	-22.22	20240130	4820	8.92	20241210	6750	-22.22	20240130	4820	8.92	20241210	0.93	N	019210	500	167 억	6159295	N	N	4	N	N
69	20241218	130332	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5240	0	3	0.00	132819270	25407	66.41	5240	5270	5210	6810	3670	5240	5227.66	18.35	0	-5295	5313	5276	5233	5196	5153	5295	5215	168	1570	500	3870	10	1	33573819	1759	7.65	0.51	12	0.08	685.00	10244.00	6750	20240130	-22.37	4820	20241210	8.71	6750	-22.37	20240130	4820	8.71	20241210	6750	-22.37	20240130	4820	8.71	20241210	0.93	N	019210	500	167 억	6159295	N	N	4	N	N
70	20241218	120333	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5240	0	3	0.00	113425560	21712	56.75	5240	5270	5210	6810	3670	5240	5224.10	18.35	0	-7534	5313	5276	5233	5196	5153	5295	5215	168	1570	500	3870	10	1	33573819	1759	7.65	0.51	12	0.06	685.00	10244.00	6750	20240130	-22.37	4820	20241210	8.71	6750	-22.37	20240130	4820	8.71	20241210	6750	-22.37	20240130	4820	8.71	20241210	0.93	N	019210	500	167 억	6159295	N	N	4	N	N
71	20241218	110333	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5240	0	3	0.00	104297730	19968	52.19	5240	5270	5210	6810	3670	5240	5223.24	18.35	0	-6142	5313	5276	5233	5196	5153	5295	5215	168	1570	500	3870	10	1	33573819	1759	7.65	0.51	12	0.06	685.00	10244.00	6750	20240130	-22.37	4820	20241210	8.71	6750	-22.37	20240130	4820	8.71	20241210	6750	-22.37	20240130	4820	8.71	20241210	0.93	N	019210	500	167 억	6159295	N	N	4	N	N
72	20241218	100333	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5250	10	2	0.19	28735290	5486	14.34	5240	5270	5210	6810	3670	5240	5237.93	18.35	0	-3967	5313	5276	5233	5196	5153	5295	5215	168	1570	500	3870	10	1	33573819	1763	7.66	0.51	12	0.02	685.00	10244.00	6750	20240130	-22.22	4820	20241210	8.92	6750	-22.22	20240130	4820	8.92	20241210	6750	-22.22	20240130	4820	8.92	20241210	0.93	N	019210	500	167 억	6159295	N	N	4	N	N
73	20241218	090334	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5250	10	2	0.19	660200	126	0.33	5240	5250	5230	6810	3670	5240	5239.68	18.35	0	-103	5313	5276	5233	5196	5153	5295	5215	168	1570	500	3870	10	1	33573819	1763	7.66	0.51	12	0.00	685.00	10244.00	6750	20240130	-22.22	4820	20241210	8.92	6750	-22.22	20240130	4820	8.92	20241210	6750	-22.22	20240130	4820	8.92	20241210	0.93	N	019210	500	167 억	6159295	N	N	4	N	N
74	20241217	160331	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5240	50	2	0.96	200442100	38255	132.45	5200	5270	5190	6740	3640	5190	5239.63	18.31	0	10568	5310	5250	5210	5150	5110	5230	5130	168	1550	500	3840	10	1	33573819	1759	7.65	0.51	12	0.11	685.00	10244.00	6750	20240130	-22.37	4820	20241210	8.71	6750	-22.37	20240130	4820	8.71	20241210	6750	-22.37	20240130	4820	8.71	20241210	0.93	N	019210	500	167 억	6147837	N	N	4	N	N
75	20241217	150332	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5240	50	2	0.96	187185210	35725	123.69	5200	5270	5190	6740	3640	5190	5239.61	18.31	0	10512	5310	5250	5210	5150	5110	5230	5130	168	1550	500	3840	10	1	33573819	1759	7.65	0.51	12	0.11	685.00	10244.00	6750	20240130	-22.37	4820	20241210	8.71	6750	-22.37	20240130	4820	8.71	20241210	6750	-22.37	20240130	4820	8.71	20241210	0.93	N	019210	500	167 억	6147837	N	N	5	N	N
76	20241217	140333	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5240	50	2	0.96	160717630	30669	106.19	5200	5270	5190	6740	3640	5190	5240.39	18.31	0	9255	5310	5250	5210	5150	5110	5230	5130	168	1550	500	3840	10	1	33573819	1759	7.65	0.51	12	0.09	685.00	10244.00	6750	20240130	-22.37	4820	20241210	8.71	6750	-22.37	20240130	4820	8.71	20241210	6750	-22.37	20240130	4820	8.71	20241210	0.93	N	019210	500	167 억	6147837	N	N	5	N	N
77	20241217	130328	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5250	60	2	1.16	149520210	28532	98.79	5200	5270	5190	6740	3640	5190	5240.44	18.31	0	9258	5310	5250	5210	5150	5110	5230	5130	168	1550	500	3840	10	1	33573819	1763	7.66	0.51	12	0.08	685.00	10244.00	6750	20240130	-22.22	4820	20241210	8.92	6750	-22.22	20240130	4820	8.92	20241210	6750	-22.22	20240130	4820	8.92	20241210	0.93	N	019210	500	167 억	6147837	N	N	5	N	N
78	20241217	120332	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5260	70	2	1.35	135451210	25855	89.52	5200	5260	5190	6740	3640	5190	5238.88	18.31	0	9719	5310	5250	5210	5150	5110	5230	5130	168	1550	500	3840	10	1	33573819	1766	7.68	0.51	12	0.08	685.00	10244.00	6750	20240130	-22.07	4820	20241210	9.13	6750	-22.07	20240130	4820	9.13	20241210	6750	-22.07	20240130	4820	9.13	20241210	0.93	N	019210	500	167 억	6147837	N	N	5	N	N
79	20241217	110331	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5250	60	2	1.16	102874710	19653	68.05	5200	5260	5190	6740	3640	5190	5234.56	18.31	0	6245	5310	5250	5210	5150	5110	5230	5130	168	1550	500	3840	10	1	33573819	1763	7.66	0.51	12	0.06	685.00	10244.00	6750	20240130	-22.22	4820	20241210	8.92	6750	-22.22	20240130	4820	8.92	20241210	6750	-22.22	20240130	4820	8.92	20241210	0.93	N	019210	500	167 억	6147837	N	N	5	N	N
80	20241217	100327	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5230	40	2	0.77	37684860	7221	25.00	5200	5240	5190	6740	3640	5190	5218.79	18.31	0	1784	5310	5250	5210	5150	5110	5230	5130	168	1550	500	3840	10	1	33573819	1756	7.64	0.51	12	0.02	685.00	10244.00	6750	20240130	-22.52	4820	20241210	8.51	6750	-22.52	20240130	4820	8.51	20241210	6750	-22.52	20240130	4820	8.51	20241210	0.93	N	019210	500	167 억	6147837	N	N	5	N	N
81	20241217	090331	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5230	40	2	0.77	353820	68	0.24	5200	5230	5200	6740	3640	5190	5203.24	18.31	0	0	5310	5250	5210	5150	5110	5230	5130	168	1550	500	3840	10	1	33573819	1756	7.64	0.51	12	0.00	685.00	10244.00	6750	20240130	-22.52	4820	20241210	8.51	6750	-22.52	20240130	4820	8.51	20241210	6750	-22.52	20240130	4820	8.51	20241210	0.93	N	019210	500	167 억	6147837	N	N	5	N	N
82	20241216	160330	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5190	-20	5	-0.38	150412310	28876	84.87	5230	5270	5170	6770	3650	5210	5208.92	18.31	0	2244	5283	5246	5183	5146	5083	5265	5165	168	1560	500	3850	10	1	33573819	1742	7.58	0.51	12	0.09	685.00	10244.00	6750	20240130	-23.11	4820	20241210	7.68	6750	-23.11	20240130	4820	7.68	20241210	6750	-23.11	20240130	4820	7.68	20241210	0.92	N	019210	500	167 억	6148891	N	N	5	N	N
83	20241216	150331	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5210	0	3	0.00	148340650	28477	83.70	5230	5270	5170	6770	3650	5210	5209.14	18.31	0	2591	5283	5246	5183	5146	5083	5265	5165	168	1560	500	3850	10	1	33573819	1749	7.61	0.51	12	0.08	685.00	10244.00	6750	20240130	-22.81	4820	20241210	8.09	6750	-22.81	20240130	4820	8.09	20241210	6750	-22.81	20240130	4820	8.09	20241210	0.92	N	019210	500	167 억	6148891	N	N	0	N	N
84	20241216	140330	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5190	-20	5	-0.38	146787500	28178	82.82	5230	5270	5170	6770	3650	5210	5209.29	18.31	0	2696	5283	5246	5183	5146	5083	5265	5165	168	1560	500	3850	10	1	33573819	1742	7.58	0.51	12	0.08	685.00	10244.00	6750	20240130	-23.11	4820	20241210	7.68	6750	-23.11	20240130	4820	7.68	20241210	6750	-23.11	20240130	4820	7.68	20241210	0.92	N	019210	500	167 억	6148891	N	N	0	N	N
85	20241216	130332	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5200	-10	5	-0.19	109866630	21058	61.89	5230	5270	5180	6770	3650	5210	5217.33	18.31	0	1564	5283	5246	5183	5146	5083	5265	5165	168	1560	500	3850	10	1	33573819	1746	7.59	0.51	12	0.06	685.00	10244.00	6750	20240130	-22.96	4820	20241210	7.88	6750	-22.96	20240130	4820	7.88	20241210	6750	-22.96	20240130	4820	7.88	20241210	0.92	N	019210	500	167 억	6148891	N	N	0	N	N
86	20241216	120332	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5210	0	3	0.00	104843570	20092	59.05	5230	5270	5180	6770	3650	5210	5218.17	18.31	0	1663	5283	5246	5183	5146	5083	5265	5165	168	1560	500	3850	10	1	33573819	1749	7.61	0.51	12	0.06	685.00	10244.00	6750	20240130	-22.81	4820	20241210	8.09	6750	-22.81	20240130	4820	8.09	20241210	6750	-22.81	20240130	4820	8.09	20241210	0.92	N	019210	500	167 억	6148891	N	N	0	N	N
87	20241216	110331	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5220	10	2	0.19	82696590	15826	46.52	5230	5270	5190	6770	3650	5210	5225.36	18.31	0	-1070	5283	5246	5183	5146	5083	5265	5165	168	1560	500	3850	10	1	33573819	1753	7.62	0.51	12	0.05	685.00	10244.00	6750	20240130	-22.67	4820	20241210	8.30	6750	-22.67	20240130	4820	8.30	20241210	6750	-22.67	20240130	4820	8.30	20241210	0.92	N	019210	500	167 억	6148891	N	N	0	N	N
88	20241216	100331	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5250	40	2	0.77	45932960	8758	25.74	5230	5270	5220	6770	3650	5210	5244.69	18.31	0	-3649	5283	5246	5183	5146	5083	5265	5165	168	1560	500	3850	10	1	33573819	1763	7.66	0.51	12	0.03	685.00	10244.00	6750	20240130	-22.22	4820	20241210	8.92	6750	-22.22	20240130	4820	8.92	20241210	6750	-22.22	20240130	4820	8.92	20241210	0.92	N	019210	500	167 억	6148891	N	N	0	N	N
89	20241216	090331	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5220	10	2	0.19	1610530	308	0.91	5230	5230	5220	6770	3650	5210	5228.99	18.31	0	0	5283	5246	5183	5146	5083	5265	5165	168	1560	500	3850	10	1	33573819	1753	7.62	0.51	12	0.00	685.00	10244.00	6750	20240130	-22.67	4820	20241210	8.30	6750	-22.67	20240130	4820	8.30	20241210	6750	-22.67	20240130	4820	8.30	20241210	0.92	N	019210	500	167 억	6148891	N	N	0	N	N
90	20241213	160325	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5210	50	2	0.97	176156270	34023	81.64	5160	5220	5120	6700	3620	5160	5177.52	18.30	0	7005	5240	5200	5140	5100	5040	5220	5120	168	1540	500	3810	10	1	33573819	1749	7.61	0.51	12	0.10	685.00	10244.00	6750	20240130	-22.81	4820	20241210	8.09	6750	-22.81	20240130	4820	8.09	20241210	6750	-22.81	20240130	4820	8.09	20241210	0.90	N	019210	500	167 억	6144104	N	N	0	N	N
91	20241213	150330	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5190	30	2	0.58	154434290	29850	71.63	5160	5220	5120	6700	3620	5160	5173.68	18.30	0	7843	5240	5200	5140	5100	5040	5220	5120	168	1540	500	3810	10	1	33573819	1742	7.58	0.51	12	0.09	685.00	10244.00	6750	20240130	-23.11	4820	20241210	7.68	6750	-23.11	20240130	4820	7.68	20241210	6750	-23.11	20240130	4820	7.68	20241210	0.90	N	019210	500	167 억	6144104	N	N	0	N	N
92	20241213	140332	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5180	20	2	0.39	137047700	26495	63.58	5160	5220	5120	6700	3620	5160	5172.59	18.30	0	6772	5240	5200	5140	5100	5040	5220	5120	168	1540	500	3810	10	1	33573819	1739	7.56	0.51	12	0.08	685.00	10244.00	6750	20240130	-23.26	4820	20241210	7.47	6750	-23.26	20240130	4820	7.47	20241210	6750	-23.26	20240130	4820	7.47	20241210	0.90	N	019210	500	167 억	6144104	N	N	0	N	N
93	20241213	130331	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5190	30	2	0.58	108249540	20930	50.22	5160	5220	5120	6700	3620	5160	5171.98	18.30	0	7140	5240	5200	5140	5100	5040	5220	5120	168	1540	500	3810	10	1	33573819	1742	7.58	0.51	12	0.06	685.00	10244.00	6750	20240130	-23.11	4820	20241210	7.68	6750	-23.11	20240130	4820	7.68	20241210	6750	-23.11	20240130	4820	7.68	20241210	0.90	N	019210	500	167 억	6144104	N	N	0	N	N
94	20241213	120332	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5200	40	2	0.78	60397780	11671	28.00	5160	5220	5140	6700	3620	5160	5175.03	18.30	0	3210	5240	5200	5140	5100	5040	5220	5120	168	1540	500	3810	10	1	33573819	1746	7.59	0.51	12	0.03	685.00	10244.00	6750	20240130	-22.96	4820	20241210	7.88	6750	-22.96	20240130	4820	7.88	20241210	6750	-22.96	20240130	4820	7.88	20241210	0.90	N	019210	500	167 억	6144104	N	N	0	N	N
95	20241213	110331	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5190	30	2	0.58	37876540	7339	17.61	5160	5190	5140	6700	3620	5160	5160.99	18.30	0	1635	5240	5200	5140	5100	5040	5220	5120	168	1540	500	3810	10	1	33573819	1742	7.58	0.51	12	0.02	685.00	10244.00	6750	20240130	-23.11	4820	20241210	7.68	6750	-23.11	20240130	4820	7.68	20241210	6750	-23.11	20240130	4820	7.68	20241210	0.90	N	019210	500	167 억	6144104	N	N	0	N	N
96	20241213	100330	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5150	-10	5	-0.19	12731570	2472	5.93	5160	5180	5140	6700	3620	5160	5150.31	18.30	0	220	5240	5200	5140	5100	5040	5220	5120	168	1540	500	3810	10	1	33573819	1729	7.52	0.50	12	0.01	685.00	10244.00	6750	20240130	-23.70	4820	20241210	6.85	6750	-23.70	20240130	4820	6.85	20241210	6750	-23.70	20240130	4820	6.85	20241210	0.90	N	019210	500	167 억	6144104	N	N	0	N	N
97	20241213	090330	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5160	0	3	0.00	1044370	202	0.48	5160	5180	5160	6700	3620	5160	5170.15	18.30	0	-61	5240	5200	5140	5100	5040	5220	5120	168	1540	500	3810	10	1	33573819	1732	7.53	0.50	12	0.00	685.00	10244.00	6750	20240130	-23.56	4820	20241210	7.05	6750	-23.56	20240130	4820	7.05	20241210	6750	-23.56	20240130	4820	7.05	20241210	0.90	N	019210	500	167 억	6144104	N	N	0	N	N
98	20241212	160330	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5160	20	2	0.39	213109770	41617	85.51	5140	5180	5080	6680	3600	5140	5120.73	18.28	0	6214	5286	5212	5116	5042	4946	5250	5080	168	1540	500	3800	10	1	33573819	1732	7.53	0.50	12	0.12	685.00	10244.00	6750	20240130	-23.56	4820	20241210	7.05	6750	-23.56	20240130	4820	7.05	20241210	6750	-23.56	20240130	4820	7.05	20241210	0.92	N	019210	500	167 억	6137445	N	N	4	N	N
99	20241212	150330	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5150	10	2	0.19	194780930	38062	78.21	5140	5180	5080	6680	3600	5140	5117.46	18.28	0	5113	5286	5212	5116	5042	4946	5250	5080	168	1540	500	3800	10	1	33573819	1729	7.52	0.50	12	0.11	685.00	10244.00	6750	20240130	-23.70	4820	20241210	6.85	6750	-23.70	20240130	4820	6.85	20241210	6750	-23.70	20240130	4820	6.85	20241210	0.92	N	019210	500	167 억	6137445	N	N	4	N	N
100	20241212	140329	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5130	-10	5	-0.19	163536910	31985	65.72	5140	5150	5080	6680	3600	5140	5112.93	18.28	0	1562	5286	5212	5116	5042	4946	5250	5080	168	1540	500	3800	10	1	33573819	1722	7.49	0.50	12	0.10	685.00	10244.00	6750	20240130	-24.00	4820	20241210	6.43	6750	-24.00	20240130	4820	6.43	20241210	6750	-24.00	20240130	4820	6.43	20241210	0.92	N	019210	500	167 억	6137445	N	N	4	N	N
101	20241212	130328	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5120	-20	5	-0.39	67109700	13108	26.93	5140	5150	5090	6680	3600	5140	5119.75	18.28	0	-1428	5286	5212	5116	5042	4946	5250	5080	168	1540	500	3800	10	1	33573819	1719	7.47	0.50	12	0.04	685.00	10244.00	6750	20240130	-24.15	4820	20241210	6.22	6750	-24.15	20240130	4820	6.22	20241210	6750	-24.15	20240130	4820	6.22	20241210	0.92	N	019210	500	167 억	6137445	N	N	4	N	N
102	20241212	120327	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5110	-30	5	-0.58	63827010	12467	25.62	5140	5150	5090	6680	3600	5140	5119.68	18.28	0	-1184	5286	5212	5116	5042	4946	5250	5080	168	1540	500	3800	10	1	33573819	1716	7.46	0.50	12	0.04	685.00	10244.00	6750	20240130	-24.30	4820	20241210	6.02	6750	-24.30	20240130	4820	6.02	20241210	6750	-24.30	20240130	4820	6.02	20241210	0.92	N	019210	500	167 억	6137445	N	N	4	N	N
103	20241212	110328	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5130	-10	5	-0.19	50851790	9931	20.41	5140	5150	5090	6680	3600	5140	5120.51	18.28	0	-384	5286	5212	5116	5042	4946	5250	5080	168	1540	500	3800	10	1	33573819	1722	7.49	0.50	12	0.03	685.00	10244.00	6750	20240130	-24.00	4820	20241210	6.43	6750	-24.00	20240130	4820	6.43	20241210	6750	-24.00	20240130	4820	6.43	20241210	0.92	N	019210	500	167 억	6137445	N	N	4	N	N
104	20241212	100326	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5130	-10	5	-0.19	30316820	5934	12.19	5140	5150	5090	6680	3600	5140	5109.00	18.28	0	-425	5286	5212	5116	5042	4946	5250	5080	168	1540	500	3800	10	1	33573819	1722	7.49	0.50	12	0.02	685.00	10244.00	6750	20240130	-24.00	4820	20241210	6.43	6750	-24.00	20240130	4820	6.43	20241210	6750	-24.00	20240130	4820	6.43	20241210	0.92	N	019210	500	167 억	6137445	N	N	4	N	N
105	20241212	090329	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5140	0	3	0.00	971510	189	0.39	5140	5150	5140	6680	3600	5140	5140.26	18.28	0	-26	5286	5212	5116	5042	4946	5250	5080	168	1540	500	3800	10	1	33573819	1726	7.50	0.50	12	0.00	685.00	10244.00	6750	20240130	-23.85	4820	20241210	6.64	6750	-23.85	20240130	4820	6.64	20241210	6750	-23.85	20240130	4820	6.64	20241210	0.92	N	019210	500	167 억	6137445	N	N	4	N	N
106	20241211	160326	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5140	120	2	2.39	248565330	48547	34.74	5020	5190	5020	6520	3520	5020	5120.10	18.26	0	6166	5326	5172	4996	4842	4666	5250	4920	168	1500	500	3710	10	1	33573819	1726	7.50	0.50	12	0.14	685.00	10244.00	6750	20240130	-23.85	4820	20241210	6.64	6750	-23.85	20240130	4820	6.64	20241210	6750	-23.85	20240130	4820	6.64	20241210	0.91	N	019210	500	167 억	6131427	N	N	4	N	N
107	20241211	150246	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5120	100	2	1.99	247403700	48321	34.58	5020	5190	5020	6520	3520	5020	5120.00	18.26	0	6166	5326	5172	4996	4842	4666	5250	4920	168	1500	500	3710	10	1	33573819	1719	7.47	0.50	12	0.14	685.00	10244.00	6750	20240130	-24.15	4820	20241210	6.22	6750	-24.15	20240130	4820	6.22	20241210	6750	-24.15	20240130	4820	6.22	20241210	0.91	N	019210	500	167 억	6131427	N	N	0	N	N
108	20241211	140328	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5130	110	2	2.19	224363250	43822	31.36	5020	5190	5020	6520	3520	5020	5119.88	18.26	0	6679	5326	5172	4996	4842	4666	5250	4920	168	1500	500	3710	10	1	33573819	1722	7.49	0.50	12	0.13	685.00	10244.00	6750	20240130	-24.00	4820	20241210	6.43	6750	-24.00	20240130	4820	6.43	20241210	6750	-24.00	20240130	4820	6.43	20241210	0.91	N	019210	500	167 억	6131427	N	N	0	N	N
109	20241211	130329	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5140	120	2	2.39	200310990	39133	28.01	5020	5190	5020	6520	3520	5020	5118.72	18.26	0	6650	5326	5172	4996	4842	4666	5250	4920	168	1500	500	3710	10	1	33573819	1726	7.50	0.50	12	0.12	685.00	10244.00	6750	20240130	-23.85	4820	20241210	6.64	6750	-23.85	20240130	4820	6.64	20241210	6750	-23.85	20240130	4820	6.64	20241210	0.91	N	019210	500	167 억	6131427	N	N	0	N	N
110	20241211	120330	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5170	150	2	2.99	172020700	33613	24.06	5020	5190	5020	6520	3520	5020	5117.68	18.26	0	8376	5326	5172	4996	4842	4666	5250	4920	168	1500	500	3710	10	1	33573819	1736	7.55	0.50	12	0.10	685.00	10244.00	6750	20240130	-23.41	4820	20241210	7.26	6750	-23.41	20240130	4820	7.26	20241210	6750	-23.41	20240130	4820	7.26	20241210	0.91	N	019210	500	167 억	6131427	N	N	0	N	N
111	20241211	110329	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5130	110	2	2.19	103709150	20343	14.56	5020	5150	5020	6520	3520	5020	5098.03	18.26	0	3431	5326	5172	4996	4842	4666	5250	4920	168	1500	500	3710	10	1	33573819	1722	7.49	0.50	12	0.06	685.00	10244.00	6750	20240130	-24.00	4820	20241210	6.43	6750	-24.00	20240130	4820	6.43	20241210	6750	-24.00	20240130	4820	6.43	20241210	0.91	N	019210	500	167 억	6131427	N	N	0	N	N
112	20241211	100329	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5130	110	2	2.19	65973760	12983	9.29	5020	5130	5020	6520	3520	5020	5081.55	18.26	0	1909	5326	5172	4996	4842	4666	5250	4920	168	1500	500	3710	10	1	33573819	1722	7.49	0.50	12	0.04	685.00	10244.00	6750	20240130	-24.00	4820	20241210	6.43	6750	-24.00	20240130	4820	6.43	20241210	6750	-24.00	20240130	4820	6.43	20241210	0.91	N	019210	500	167 억	6131427	N	N	0	N	N
113	20241211	090330	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5050	30	2	0.60	1424840	283	0.20	5020	5050	5020	6520	3520	5020	5034.77	18.26	0	-81	5326	5172	4996	4842	4666	5250	4920	168	1500	500	3710	10	1	33573819	1695	7.37	0.49	12	0.00	685.00	10244.00	6750	20240130	-25.19	4820	20241210	4.77	6750	-25.19	20240130	4820	4.77	20241210	6750	-25.19	20240130	4820	4.77	20241210	0.91	N	019210	500	167 억	6131427	N	N	0	N	N
114	20241210	160328	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	5020	180	2	3.72	690706360	139717	79.87	4820	5150	4820	6290	3390	4840	4943.61	18.16	0	32664	5080	4960	4900	4780	4720	4930	4750	168	1450	500	3580	10	1	33573819	1685	7.33	0.49	12	0.42	685.00	10244.00	6750	20240130	-25.63	4820	20241210	4.15	6750	-25.63	20240130	4820	4.15	20241210	6750	-25.63	20240130	4820	4.15	20241210	0.91	N	019210	500	167 억	6097483	N	N	0	N	N
115	20241210	150327	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	5020	180	2	3.72	657619050	133123	76.10	4820	5150	4820	6290	3390	4840	4939.94	18.16	0	32730	5080	4960	4900	4780	4720	4930	4750	168	1450	500	3580	10	1	33573819	1685	7.33	0.49	12	0.40	685.00	10244.00	6750	20240130	-25.63	4820	20241210	4.15	6750	-25.63	20240130	4820	4.15	20241210	6750	-25.63	20240130	4820	4.15	20241210	0.91	N	019210	500	167 억	6097483	N	N	0	N	N
116	20241210	140327	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	4995	155	2	3.20	642859760	130178	74.42	4820	5150	4820	6290	3390	4840	4938.31	18.16	0	32317	5080	4960	4900	4780	4720	4930	4750	168	1450	500	3580	5	1	33573819	1677	7.29	0.49	12	0.39	685.00	10244.00	6750	20240130	-26.00	4820	20241210	3.63	6750	-26.00	20240130	4820	3.63	20241210	6750	-26.00	20240130	4820	3.63	20241210	0.91	N	019210	500	167 억	6097483	N	N	0	N	N
117	20241210	130326	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	5010	170	2	3.51	603401650	122293	69.91	4820	5150	4820	6290	3390	4840	4934.07	18.16	0	31259	5080	4960	4900	4780	4720	4930	4750	168	1450	500	3580	10	1	33573819	1682	7.31	0.49	12	0.36	685.00	10244.00	6750	20240130	-25.78	4820	20241210	3.94	6750	-25.78	20240130	4820	3.94	20241210	6750	-25.78	20240130	4820	3.94	20241210	0.91	N	019210	500	167 억	6097483	N	N	0	N	N
118	20241210	120326	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	5010	170	2	3.51	542622365	110129	62.96	4820	5150	4820	6290	3390	4840	4927.15	18.16	0	30293	5080	4960	4900	4780	4720	4930	4750	168	1450	500	3580	10	1	33573819	1682	7.31	0.49	12	0.33	685.00	10244.00	6750	20240130	-25.78	4820	20241210	3.94	6750	-25.78	20240130	4820	3.94	20241210	6750	-25.78	20240130	4820	3.94	20241210	0.91	N	019210	500	167 억	6097483	N	N	0	N	N
119	20241210	110326	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	4970	130	2	2.69	528989720	107400	61.40	4820	5150	4820	6290	3390	4840	4925.42	18.16	0	30322	5080	4960	4900	4780	4720	4930	4750	168	1450	500	3580	5	1	33573819	1669	7.26	0.49	12	0.32	685.00	10244.00	6750	20240130	-26.37	4820	20241210	3.11	6750	-26.37	20240130	4820	3.11	20241210	6750	-26.37	20240130	4820	3.11	20241210	0.91	N	019210	500	167 억	6097483	N	N	0	N	N
120	20241210	100326	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	4950	110	2	2.27	350011055	71577	40.92	4820	4965	4820	6290	3390	4840	4889.99	18.16	0	32252	5080	4960	4900	4780	4720	4930	4750	168	1450	500	3580	5	1	33573819	1662	7.23	0.48	12	0.21	685.00	10244.00	6750	20240130	-26.67	4820	20241210	2.70	6750	-26.67	20240130	4820	2.70	20241210	6750	-26.67	20240130	4820	2.70	20241210	0.91	N	019210	500	167 억	6097483	N	N	0	N	N
121	20241210	090329	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	4885	45	2	0.93	23364445	4840	2.77	4820	4900	4820	6290	3390	4840	4827.36	18.16	0	2153	5080	4960	4900	4780	4720	4930	4750	168	1450	500	3580	5	1	33573819	1640	7.13	0.48	12	0.01	685.00	10244.00	6750	20240130	-27.63	4820	20241210	1.35	6750	-27.63	20240130	4820	1.35	20241210	6750	-27.63	20240130	4820	1.35	20241210	0.91	N	019210	500	167 억	6097483	N	N	0	N	N
122	20241209	160325	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	4840	-210	5	-4.16	843710325	171976	213.85	5020	5020	4840	6560	3540	5050	4905.99	18.25	0	-31294	5280	5165	5065	4950	4850	5115	4900	168	1510	500	3730	5	1	33573819	1625	7.07	0.47	12	0.51	685.00	10244.00	6750	20240130	-28.30	4840	20241209	0.00	6750	-28.30	20240130	4840	0.00	20241209	6750	-28.30	20240130	4840	0.00	20241209	0.93	N	019210	500	167 억	6127463	N	N	3	N	N
123	20241209	150327	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	4865	-185	5	-3.66	762009925	155117	192.89	5020	5020	4850	6560	3540	5050	4912.48	18.25	0	-31530	5280	5165	5065	4950	4850	5115	4900	168	1510	500	3730	5	1	33573819	1633	7.10	0.47	12	0.46	685.00	10244.00	6750	20240130	-27.93	4850	20241209	0.31	6750	-27.93	20240130	4850	0.31	20241209	6750	-27.93	20240130	4850	0.31	20241209	0.93	N	019210	500	167 억	6127463	N	N	3	N	N
124	20241209	140327	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	4890	-160	5	-3.17	737444715	150074	186.62	5020	5020	4850	6560	3540	5050	4913.87	18.25	0	-30697	5280	5165	5065	4950	4850	5115	4900	168	1510	500	3730	5	1	33573819	1642	7.14	0.48	12	0.45	685.00	10244.00	6750	20240130	-27.56	4850	20241209	0.82	6750	-27.56	20240130	4850	0.82	20241209	6750	-27.56	20240130	4850	0.82	20241209	0.93	N	019210	500	167 억	6127463	N	N	3	N	N
125	20241209	130328	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	4870	-180	5	-3.56	709441575	144323	179.46	5020	5020	4855	6560	3540	5050	4915.65	18.25	0	-29622	5280	5165	5065	4950	4850	5115	4900	168	1510	500	3730	5	1	33573819	1635	7.11	0.48	12	0.43	685.00	10244.00	6750	20240130	-27.85	4855	20241209	0.31	6750	-27.85	20240130	4855	0.31	20241209	6750	-27.85	20240130	4855	0.31	20241209	0.93	N	019210	500	167 억	6127463	N	N	3	N	N
126	20241209	120326	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	4910	-140	5	-2.77	600427395	121994	151.70	5020	5020	4890	6560	3540	5050	4921.78	18.25	0	-27713	5280	5165	5065	4950	4850	5115	4900	168	1510	500	3730	5	1	33573819	1648	7.17	0.48	12	0.36	685.00	10244.00	6750	20240130	-27.26	4890	20241209	0.41	6750	-27.26	20240130	4890	0.41	20241209	6750	-27.26	20240130	4890	0.41	20241209	0.93	N	019210	500	167 억	6127463	N	N	3	N	N
127	20241209	110327	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	4920	-130	5	-2.57	401924150	81491	101.33	5020	5020	4890	6560	3540	5050	4932.13	18.25	0	-19265	5280	5165	5065	4950	4850	5115	4900	168	1510	500	3730	5	1	33573819	1652	7.18	0.48	12	0.24	685.00	10244.00	6750	20240130	-27.11	4890	20241209	0.61	6750	-27.11	20240130	4890	0.61	20241209	6750	-27.11	20240130	4890	0.61	20241209	0.93	N	019210	500	167 억	6127463	N	N	3	N	N
128	20241209	100326	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	4950	-100	5	-1.98	243169340	49198	61.18	5020	5020	4910	6560	3540	5050	4942.67	18.25	0	-11893	5280	5165	5065	4950	4850	5115	4900	168	1510	500	3730	5	1	33573819	1662	7.23	0.48	12	0.15	685.00	10244.00	6750	20240130	-26.67	4910	20241209	0.81	6750	-26.67	20240130	4910	0.81	20241209	6750	-26.67	20240130	4910	0.81	20241209	0.93	N	019210	500	167 억	6127463	N	N	3	N	N
129	20241209	090325	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4975	-75	5	-1.49	10214960	2054	2.55	5020	5020	4950	6560	3540	5050	4973.20	18.25	0	-1285	5280	5165	5065	4950	4850	5115	4900	168	1510	500	3730	5	1	33573819	1670	7.26	0.49	12	0.01	685.00	10244.00	6750	20240130	-26.30	4945	20241115	0.61	6750	-26.30	20240130	4945	0.61	20241115	6750	-26.30	20240130	4945	0.61	20241115	0.93	N	019210	500	167 억	6127463	N	N	3	N	N
130	20241206	160324	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5050	-100	5	-1.94	405021805	80399	136.43	5120	5180	4965	6690	3610	5150	5037.64	18.25	0	-1218	5296	5222	5156	5082	5016	5190	5050	168	1540	500	3810	10	1	33573819	1695	7.37	0.49	12	0.24	685.00	10244.00	6750	20240130	-25.19	4945	20241115	2.12	6750	-25.19	20240130	4945	2.12	20241115	6750	-25.19	20240130	4945	2.12	20241115	0.93	N	019210	500	167 억	6128155	N	N	3	N	N
131	20241206	150325	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5050	-100	5	-1.94	395306775	78476	133.17	5120	5180	4965	6690	3610	5150	5037.30	18.25	0	-1099	5296	5222	5156	5082	5016	5190	5050	168	1540	500	3810	10	1	33573819	1695	7.37	0.49	12	0.23	685.00	10244.00	6750	20240130	-25.19	4945	20241115	2.12	6750	-25.19	20240130	4945	2.12	20241115	6750	-25.19	20240130	4945	2.12	20241115	0.93	N	019210	500	167 억	6128155	N	N	12	N	N
132	20241206	140324	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5050	-100	5	-1.94	371015055	73669	125.01	5120	5180	4965	6690	3610	5150	5036.24	18.25	0	-2093	5296	5222	5156	5082	5016	5190	5050	168	1540	500	3810	10	1	33573819	1695	7.37	0.49	12	0.22	685.00	10244.00	6750	20240130	-25.19	4945	20241115	2.12	6750	-25.19	20240130	4945	2.12	20241115	6750	-25.19	20240130	4945	2.12	20241115	0.93	N	019210	500	167 억	6128155	N	N	12	N	N
133	20241206	130325	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5050	-100	5	-1.94	363515905	72180	122.48	5120	5180	4965	6690	3610	5150	5036.24	18.25	0	-1636	5296	5222	5156	5082	5016	5190	5050	168	1540	500	3810	10	1	33573819	1695	7.37	0.49	12	0.21	685.00	10244.00	6750	20240130	-25.19	4945	20241115	2.12	6750	-25.19	20240130	4945	2.12	20241115	6750	-25.19	20240130	4945	2.12	20241115	0.93	N	019210	500	167 억	6128155	N	N	12	N	N
134	20241206	120323	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5020	-130	5	-2.52	345146645	68531	116.29	5120	5180	4965	6690	3610	5150	5036.36	18.25	0	-1718	5296	5222	5156	5082	5016	5190	5050	168	1540	500	3810	10	1	33573819	1685	7.33	0.49	12	0.20	685.00	10244.00	6750	20240130	-25.63	4945	20241115	1.52	6750	-25.63	20240130	4945	1.52	20241115	6750	-25.63	20240130	4945	1.52	20241115	0.93	N	019210	500	167 억	6128155	N	N	12	N	N
135	20241206	110324	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5010	-140	5	-2.72	261215205	51853	87.99	5120	5180	4965	6690	3610	5150	5037.61	18.25	0	-6224	5296	5222	5156	5082	5016	5190	5050	168	1540	500	3810	10	1	33573819	1682	7.31	0.49	12	0.15	685.00	10244.00	6750	20240130	-25.78	4945	20241115	1.31	6750	-25.78	20240130	4945	1.31	20241115	6750	-25.78	20240130	4945	1.31	20241115	0.93	N	019210	500	167 억	6128155	N	N	12	N	N
136	20241206	100322	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5130	-20	5	-0.39	36726620	7176	12.18	5120	5180	5100	6690	3610	5150	5117.98	18.25	0	-2503	5296	5222	5156	5082	5016	5190	5050	168	1540	500	3810	10	1	33573819	1722	7.49	0.50	12	0.02	685.00	10244.00	6750	20240130	-24.00	4945	20241115	3.74	6750	-24.00	20240130	4945	3.74	20241115	6750	-24.00	20240130	4945	3.74	20241115	0.93	N	019210	500	167 억	6128155	N	N	12	N	N
137	20241206	090324	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5140	-10	5	-0.19	14302460	2793	4.74	5120	5180	5120	6690	3610	5150	5120.82	18.25	0	678	5296	5222	5156	5082	5016	5190	5050	168	1540	500	3810	10	1	33573819	1726	7.50	0.50	12	0.01	685.00	10244.00	6750	20240130	-23.85	4945	20241115	3.94	6750	-23.85	20240130	4945	3.94	20241115	6750	-23.85	20240130	4945	3.94	20241115	0.93	N	019210	500	167 억	6128155	N	N	12	N	N
138	20241205	160319	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5150	-20	5	-0.39	302760700	58912	95.35	5210	5230	5090	6720	3620	5170	5139.20	18.29	0	-12599	5323	5246	5193	5116	5063	5220	5090	168	1550	500	3820	10	1	33573819	1729	7.52	0.50	12	0.18	685.00	10244.00	6750	20240130	-23.70	4945	20241115	4.15	6750	-23.70	20240130	4945	4.15	20241115	6750	-23.70	20240130	4945	4.15	20241115	0.94	N	019210	500	167 억	6141617	N	N	12	N	N
139	20241205	150322	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5140	-30	5	-0.58	280646010	54600	88.37	5210	5230	5090	6720	3620	5170	5140.04	18.29	0	-12228	5323	5246	5193	5116	5063	5220	5090	168	1550	500	3820	10	1	33573819	1726	7.50	0.50	12	0.16	685.00	10244.00	6750	20240130	-23.85	4945	20241115	3.94	6750	-23.85	20240130	4945	3.94	20241115	6750	-23.85	20240130	4945	3.94	20241115	0.94	N	019210	500	167 억	6141617	N	N	18	N	N
140	20241205	140320	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5150	-20	5	-0.39	239986570	46671	75.54	5210	5230	5090	6720	3620	5170	5142.09	18.29	0	-13321	5323	5246	5193	5116	5063	5220	5090	168	1550	500	3820	10	1	33573819	1729	7.52	0.50	12	0.14	685.00	10244.00	6750	20240130	-23.70	4945	20241115	4.15	6750	-23.70	20240130	4945	4.15	20241115	6750	-23.70	20240130	4945	4.15	20241115	0.94	N	019210	500	167 억	6141617	N	N	18	N	N
141	20241205	130320	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5150	-20	5	-0.39	201081780	39104	63.29	5210	5230	5090	6720	3620	5170	5142.23	18.29	0	-13176	5323	5246	5193	5116	5063	5220	5090	168	1550	500	3820	10	1	33573819	1729	7.52	0.50	12	0.12	685.00	10244.00	6750	20240130	-23.70	4945	20241115	4.15	6750	-23.70	20240130	4945	4.15	20241115	6750	-23.70	20240130	4945	4.15	20241115	0.94	N	019210	500	167 억	6141617	N	N	18	N	N
142	20241205	120320	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5150	-20	5	-0.39	177341320	34488	55.82	5210	5230	5090	6720	3620	5170	5142.12	18.29	0	-13305	5323	5246	5193	5116	5063	5220	5090	168	1550	500	3820	10	1	33573819	1729	7.52	0.50	12	0.10	685.00	10244.00	6750	20240130	-23.70	4945	20241115	4.15	6750	-23.70	20240130	4945	4.15	20241115	6750	-23.70	20240130	4945	4.15	20241115	0.94	N	019210	500	167 억	6141617	N	N	18	N	N
143	20241205	110319	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5160	-10	5	-0.19	132507900	25794	41.75	5210	5230	5090	6720	3620	5170	5137.16	18.29	0	-12235	5323	5246	5193	5116	5063	5220	5090	168	1550	500	3820	10	1	33573819	1732	7.53	0.50	12	0.08	685.00	10244.00	6750	20240130	-23.56	4945	20241115	4.35	6750	-23.56	20240130	4945	4.35	20241115	6750	-23.56	20240130	4945	4.35	20241115	0.94	N	019210	500	167 억	6141617	N	N	18	N	N
144	20241205	100318	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5140	-30	5	-0.58	123710020	24086	38.98	5210	5230	5090	6720	3620	5170	5136.18	18.29	0	-12536	5323	5246	5193	5116	5063	5220	5090	168	1550	500	3820	10	1	33573819	1726	7.50	0.50	12	0.07	685.00	10244.00	6750	20240130	-23.85	4945	20241115	3.94	6750	-23.85	20240130	4945	3.94	20241115	6750	-23.85	20240130	4945	3.94	20241115	0.94	N	019210	500	167 억	6141617	N	N	18	N	N
145	20241205	090320	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5210	40	2	0.77	2840540	545	0.88	5210	5230	5180	6720	3620	5170	5212.00	18.29	0	-176	5323	5246	5193	5116	5063	5220	5090	168	1550	500	3820	10	1	33573819	1749	7.61	0.51	12	0.00	685.00	10244.00	6750	20240130	-22.81	4945	20241115	5.36	6750	-22.81	20240130	4945	5.36	20241115	6750	-22.81	20240130	4945	5.36	20241115	0.94	N	019210	500	167 억	6141617	N	N	18	N	N
146	20241204	160315	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5170	-120	5	-2.27	319703070	61765	342.00	5180	5270	5140	6870	3710	5290	5176.13	18.29	0	140	5356	5322	5266	5232	5176	5340	5250	168	1580	500	3910	10	1	33573819	1736	7.55	0.50	12	0.18	685.00	10244.00	6750	20240130	-23.41	4945	20241115	4.55	6750	-23.41	20240130	4945	4.55	20241115	6750	-23.41	20240130	4945	4.55	20241115	0.93	N	019210	500	167 억	6139650	N	N	18	N	N
147	20241204	150317	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5180	-110	5	-2.08	307646040	59433	329.09	5180	5270	5140	6870	3710	5290	5176.35	18.29	0	429	5356	5322	5266	5232	5176	5340	5250	168	1580	500	3910	10	1	33573819	1739	7.56	0.51	12	0.18	685.00	10244.00	6750	20240130	-23.26	4945	20241115	4.75	6750	-23.26	20240130	4945	4.75	20241115	6750	-23.26	20240130	4945	4.75	20241115	0.93	N	019210	500	167 억	6139650	N	N	32	N	N
148	20241204	140315	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5170	-120	5	-2.27	244764330	47248	261.62	5180	5270	5140	6870	3710	5290	5180.42	18.29	0	-2214	5356	5322	5266	5232	5176	5340	5250	168	1580	500	3910	10	1	33573819	1736	7.55	0.50	12	0.14	685.00	10244.00	6750	20240130	-23.41	4945	20241115	4.55	6750	-23.41	20240130	4945	4.55	20241115	6750	-23.41	20240130	4945	4.55	20241115	0.93	N	019210	500	167 억	6139650	N	N	32	N	N
149	20241204	130316	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5180	-110	5	-2.08	238419620	46022	254.83	5180	5270	5140	6870	3710	5290	5180.56	18.29	0	-1469	5356	5322	5266	5232	5176	5340	5250	168	1580	500	3910	10	1	33573819	1739	7.56	0.51	12	0.14	685.00	10244.00	6750	20240130	-23.26	4945	20241115	4.75	6750	-23.26	20240130	4945	4.75	20241115	6750	-23.26	20240130	4945	4.75	20241115	0.93	N	019210	500	167 억	6139650	N	N	32	N	N
150	20241204	120315	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5170	-120	5	-2.27	201678210	38930	215.56	5180	5270	5140	6870	3710	5290	5180.53	18.29	0	-2150	5356	5322	5266	5232	5176	5340	5250	168	1580	500	3910	10	1	33573819	1736	7.55	0.50	12	0.12	685.00	10244.00	6750	20240130	-23.41	4945	20241115	4.55	6750	-23.41	20240130	4945	4.55	20241115	6750	-23.41	20240130	4945	4.55	20241115	0.93	N	019210	500	167 억	6139650	N	N	32	N	N
151	20241204	110309	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5170	-120	5	-2.27	173436180	33455	185.24	5180	5270	5140	6870	3710	5290	5184.16	18.29	0	-1784	5356	5322	5266	5232	5176	5340	5250	168	1580	500	3910	10	1	33573819	1736	7.55	0.50	12	0.10	685.00	10244.00	6750	20240130	-23.41	4945	20241115	4.55	6750	-23.41	20240130	4945	4.55	20241115	6750	-23.41	20240130	4945	4.55	20241115	0.93	N	019210	500	167 억	6139650	N	N	32	N	N
152	20241204	100310	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5180	-110	5	-2.08	161109770	31074	172.06	5180	5270	5140	6870	3710	5290	5184.71	18.29	0	262	5356	5322	5266	5232	5176	5340	5250	168	1580	500	3910	10	1	33573819	1739	7.56	0.51	12	0.09	685.00	10244.00	6750	20240130	-23.26	4945	20241115	4.75	6750	-23.26	20240130	4945	4.75	20241115	6750	-23.26	20240130	4945	4.75	20241115	0.93	N	019210	500	167 억	6139650	N	N	32	N	N
153	20241204	090314	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5220	-70	5	-1.32	33750470	6508	36.04	5180	5220	5160	6870	3710	5290	5186.00	18.29	0	1135	5356	5322	5266	5232	5176	5340	5250	168	1580	500	3910	10	1	33573819	1753	7.62	0.51	12	0.02	685.00	10244.00	6750	20240130	-22.67	4945	20241115	5.56	6750	-22.67	20240130	4945	5.56	20241115	6750	-22.67	20240130	4945	5.56	20241115	0.93	N	019210	500	167 억	6139650	N	N	32	N	N
154	20241203	160335	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5290	40	2	0.76	95084000	18047	35.33	5210	5300	5210	6820	3680	5250	5268.62	18.29	0	-2481	5403	5326	5253	5176	5103	5290	5140	168	1570	500	3880	10	1	33573819	1776	7.72	0.52	12	0.05	685.00	10244.00	6750	20240130	-21.63	4945	20241115	6.98	6750	-21.63	20240130	4945	6.98	20241115	6750	-21.63	20240130	4945	6.98	20241115	0.95	N	019210	500	167 억	6141453	N	N	32	N	N
155	20241203	150337	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5280	30	2	0.57	79488850	15092	29.54	5210	5300	5210	6820	3680	5250	5266.95	18.29	0	-2441	5403	5326	5253	5176	5103	5290	5140	168	1570	500	3880	10	1	33573819	1773	7.71	0.52	12	0.04	685.00	10244.00	6750	20240130	-21.78	4945	20241115	6.77	6750	-21.78	20240130	4945	6.77	20241115	6750	-21.78	20240130	4945	6.77	20241115	0.95	N	019210	500	167 억	6141453	N	N	10	N	N
156	20241203	140331	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5280	30	2	0.57	71472990	13573	26.57	5210	5300	5210	6820	3680	5250	5265.82	18.29	0	-2678	5403	5326	5253	5176	5103	5290	5140	168	1570	500	3880	10	1	33573819	1773	7.71	0.52	12	0.04	685.00	10244.00	6750	20240130	-21.78	4945	20241115	6.77	6750	-21.78	20240130	4945	6.77	20241115	6750	-21.78	20240130	4945	6.77	20241115	0.95	N	019210	500	167 억	6141453	N	N	10	N	N
157	20241203	130329	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5280	30	2	0.57	64603380	12272	24.02	5210	5300	5210	6820	3680	5250	5264.29	18.29	0	-2580	5403	5326	5253	5176	5103	5290	5140	168	1570	500	3880	10	1	33573819	1773	7.71	0.52	12	0.04	685.00	10244.00	6750	20240130	-21.78	4945	20241115	6.77	6750	-21.78	20240130	4945	6.77	20241115	6750	-21.78	20240130	4945	6.77	20241115	0.95	N	019210	500	167 억	6141453	N	N	10	N	N
158	20241203	120340	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5270	20	2	0.38	53830230	10226	20.02	5210	5300	5210	6820	3680	5250	5264.06	18.29	0	-2378	5403	5326	5253	5176	5103	5290	5140	168	1570	500	3880	10	1	33573819	1769	7.69	0.51	12	0.03	685.00	10244.00	6750	20240130	-21.93	4945	20241115	6.57	6750	-21.93	20240130	4945	6.57	20241115	6750	-21.93	20240130	4945	6.57	20241115	0.95	N	019210	500	167 억	6141453	N	N	10	N	N
159	20241203	110328	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5280	30	2	0.57	42800600	8130	15.91	5210	5300	5210	6820	3680	5250	5264.53	18.29	0	-1781	5403	5326	5253	5176	5103	5290	5140	168	1570	500	3880	10	1	33573819	1773	7.71	0.52	12	0.02	685.00	10244.00	6750	20240130	-21.78	4945	20241115	6.77	6750	-21.78	20240130	4945	6.77	20241115	6750	-21.78	20240130	4945	6.77	20241115	0.95	N	019210	500	167 억	6141453	N	N	10	N	N
160	20241203	100321	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5270	20	2	0.38	18542610	3529	6.91	5210	5300	5210	6820	3680	5250	5254.35	18.29	0	-984	5403	5326	5253	5176	5103	5290	5140	168	1570	500	3880	10	1	33573819	1769	7.69	0.51	12	0.01	685.00	10244.00	6750	20240130	-21.93	4945	20241115	6.57	6750	-21.93	20240130	4945	6.57	20241115	6750	-21.93	20240130	4945	6.57	20241115	0.95	N	019210	500	167 억	6141453	N	N	10	N	N
161	20241203	090320	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5270	20	2	0.38	3704690	706	1.38	5210	5290	5210	6820	3680	5250	5247.44	18.29	0	-132	5403	5326	5253	5176	5103	5290	5140	168	1570	500	3880	10	1	33573819	1769	7.69	0.51	12	0.00	685.00	10244.00	6750	20240130	-21.93	4945	20241115	6.57	6750	-21.93	20240130	4945	6.57	20241115	6750	-21.93	20240130	4945	6.57	20241115	0.95	N	019210	500	167 억	6141453	N	N	10	N	N
162	20241202	160311	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5250	-70	5	-1.32	267480760	51060	50.96	5330	5330	5180	6910	3730	5320	5238.55	18.30	0	-11798	5573	5446	5353	5226	5133	5400	5180	168	1590	500	3930	10	1	33573819	1763	7.66	0.51	12	0.15	685.00	10244.00	6750	20240130	-22.22	4945	20241115	6.17	6750	-22.22	20240130	4945	6.17	20241115	6750	-22.22	20240130	4945	6.17	20241115	0.95	N	019210	500	167 억	6143936	N	N	10	N	N
163	20241202	150333	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5220	-100	5	-1.88	250174540	47746	47.65	5330	5330	5190	6910	3730	5320	5239.70	18.30	0	-10436	5573	5446	5353	5226	5133	5400	5180	168	1590	500	3930	10	1	33573819	1753	7.62	0.51	12	0.14	685.00	10244.00	6750	20240130	-22.67	4945	20241115	5.56	6750	-22.67	20240130	4945	5.56	20241115	6750	-22.67	20240130	4945	5.56	20241115	0.95	N	019210	500	167 억	6143936	N	N	13	N	N
164	20241202	140323	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5240	-80	5	-1.50	176794460	33672	33.60	5330	5330	5220	6910	3730	5320	5250.49	18.30	0	-5157	5573	5446	5353	5226	5133	5400	5180	168	1590	500	3930	10	1	33573819	1759	7.65	0.51	12	0.10	685.00	10244.00	6750	20240130	-22.37	4945	20241115	5.97	6750	-22.37	20240130	4945	5.97	20241115	6750	-22.37	20240130	4945	5.97	20241115	0.95	N	019210	500	167 억	6143936	N	N	13	N	N
165	20241202	130326	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5230	-90	5	-1.69	148242090	28218	28.16	5330	5330	5220	6910	3730	5320	5253.46	18.30	0	-4311	5573	5446	5353	5226	5133	5400	5180	168	1590	500	3930	10	1	33573819	1756	7.64	0.51	12	0.08	685.00	10244.00	6750	20240130	-22.52	4945	20241115	5.76	6750	-22.52	20240130	4945	5.76	20241115	6750	-22.52	20240130	4945	5.76	20241115	0.95	N	019210	500	167 억	6143936	N	N	13	N	N
166	20241202	120332	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5270	-50	5	-0.94	128532380	24452	24.40	5330	5330	5230	6910	3730	5320	5256.52	18.30	0	-3797	5573	5446	5353	5226	5133	5400	5180	168	1590	500	3930	10	1	33573819	1769	7.69	0.51	12	0.07	685.00	10244.00	6750	20240130	-21.93	4945	20241115	6.57	6750	-21.93	20240130	4945	6.57	20241115	6750	-21.93	20240130	4945	6.57	20241115	0.95	N	019210	500	167 억	6143936	N	N	13	N	N
167	20241202	110317	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5240	-80	5	-1.50	109997850	20919	20.88	5330	5330	5230	6910	3730	5320	5258.27	18.30	0	-3058	5573	5446	5353	5226	5133	5400	5180	168	1590	500	3930	10	1	33573819	1759	7.65	0.51	12	0.06	685.00	10244.00	6750	20240130	-22.37	4945	20241115	5.97	6750	-22.37	20240130	4945	5.97	20241115	6750	-22.37	20240130	4945	5.97	20241115	0.95	N	019210	500	167 억	6143936	N	N	13	N	N
168	20241202	100312	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5270	-50	5	-0.94	60936720	11605	11.58	5330	5330	5230	6910	3730	5320	5250.90	18.30	0	-339	5573	5446	5353	5226	5133	5400	5180	168	1590	500	3930	10	1	33573819	1769	7.69	0.51	12	0.03	685.00	10244.00	6750	20240130	-21.93	4945	20241115	6.57	6750	-21.93	20240130	4945	6.57	20241115	6750	-21.93	20240130	4945	6.57	20241115	0.95	N	019210	500	167 억	6143936	N	N	13	N	N
169	20241202	090314	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5320	0	3	0.00	8079920	1537	1.53	5330	5330	5240	6910	3730	5320	5256.94	18.30	0	-113	5573	5446	5353	5226	5133	5400	5180	168	1590	500	3930	10	1	33573819	1786	7.77	0.52	12	0.00	685.00	10244.00	6750	20240130	-21.19	4945	20241115	7.58	6750	-21.19	20240130	4945	7.58	20241115	6750	-21.19	20240130	4945	7.58	20241115	0.95	N	019210	500	167 억	6143936	N	N	13	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History