KissMeData/024840/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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160359	57	100.00	KOSDAQ	금속	N	N	N	N	N	1933	0	3	0.00	904490180	468875	83.56	1941	1953	1902	2510	1354	1933	1929.01	5.39	9825	9825	1989	1961	1929	1901	1869	1975	1915	175	577	500	1230	1	1	34909199	675	966.50	0.56	12	1.34	2.00	3451.00	4745	20240521	-59.26	1279	20240311	51.13	4745	-59.26	20240521	1279	51.13	20240311	4745	-59.26	20240521	1279	51.13	20240311	5.09	N	024840	500	174 억	1880019	N	N	N	N
3	20241231	150401	57	100.00	KOSDAQ	금속	N	N	N	N	N	1933	0	3	0.00	904490180	468875	83.56	1941	1953	1902	2510	1354	1933	1929.01	5.39	9825	9825	1989	1961	1929	1901	1869	1975	1915	175	577	500	1230	1	1	34909199	675	966.50	0.56	12	1.34	2.00	3451.00	4745	20240521	-59.26	1279	20240311	51.13	4745	-59.26	20240521	1279	51.13	20240311	4745	-59.26	20240521	1279	51.13	20240311	5.09	N	024840	500	174 억	1880019	N	N	N	N
4	20241231	140400	57	100.00	KOSDAQ	금속	N	N	N	N	N	1933	0	3	0.00	904490180	468875	83.56	1941	1953	1902	2510	1354	1933	1929.01	5.39	9825	9825	1989	1961	1929	1901	1869	1975	1915	175	577	500	1230	1	1	34909199	675	966.50	0.56	12	1.34	2.00	3451.00	4745	20240521	-59.26	1279	20240311	51.13	4745	-59.26	20240521	1279	51.13	20240311	4745	-59.26	20240521	1279	51.13	20240311	5.09	N	024840	500	174 억	1880019	N	N	N	N
5	20241231	130400	57	100.00	KOSDAQ	금속	N	N	N	N	N	1933	0	3	0.00	904490180	468875	83.56	1941	1953	1902	2510	1354	1933	1929.01	5.39	9825	9825	1989	1961	1929	1901	1869	1975	1915	175	577	500	1230	1	1	34909199	675	966.50	0.56	12	1.34	2.00	3451.00	4745	20240521	-59.26	1279	20240311	51.13	4745	-59.26	20240521	1279	51.13	20240311	4745	-59.26	20240521	1279	51.13	20240311	5.09	N	024840	500	174 억	1880019	N	N	N	N
6	20241231	120400	57	100.00	KOSDAQ	금속	N	N	N	N	N	1933	0	3	0.00	904490180	468875	83.56	1941	1953	1902	2510	1354	1933	1929.01	5.39	9825	9825	1989	1961	1929	1901	1869	1975	1915	175	577	500	1230	1	1	34909199	675	966.50	0.56	12	1.34	2.00	3451.00	4745	20240521	-59.26	1279	20240311	51.13	4745	-59.26	20240521	1279	51.13	20240311	4745	-59.26	20240521	1279	51.13	20240311	5.09	N	024840	500	174 억	1880019	N	N	N	N
7	20241231	110359	57	100.00	KOSDAQ	금속	N	N	N	N	N	1933	0	3	0.00	904490180	468875	83.56	1941	1953	1902	2510	1354	1933	1929.01	5.39	9825	9825	1989	1961	1929	1901	1869	1975	1915	175	577	500	1230	1	1	34909199	675	966.50	0.56	12	1.34	2.00	3451.00	4745	20240521	-59.26	1279	20240311	51.13	4745	-59.26	20240521	1279	51.13	20240311	4745	-59.26	20240521	1279	51.13	20240311	5.09	N	024840	500	174 억	1880019	N	N	N	N
8	20241231	100354	57	100.00	KOSDAQ	금속	N	N	N	N	N	1933	0	3	0.00	904490180	468875	83.56	1941	1953	1902	2510	1354	1933	1929.01	5.39	9825	9825	1989	1961	1929	1901	1869	1975	1915	175	577	500	1230	1	1	34909199	675	966.50	0.56	12	1.34	2.00	3451.00	4745	20240521	-59.26	1279	20240311	51.13	4745	-59.26	20240521	1279	51.13	20240311	4745	-59.26	20240521	1279	51.13	20240311	5.09	N	024840	500	174 억	1880019	N	N	N	N
9	20241231	090401	57	100.00	KOSDAQ	금속	N	N	N	N	N	1933	0	3	0.00	904490180	468875	83.56	1941	1953	1902	2510	1354	1933	1929.01	5.39	9825	9825	1989	1961	1929	1901	1869	1975	1915	175	577	500	1230	1	1	34909199	675	966.50	0.56	12	1.34	2.00	3451.00	4745	20240521	-59.26	1279	20240311	51.13	4745	-59.26	20240521	1279	51.13	20240311	4745	-59.26	20240521	1279	51.13	20240311	5.09	N	024840	500	174 억	1880019	N	N	N	N
10	20241230	160357	57	100.00	KOSDAQ	금속	N	N	N	N	N	1933	0	3	0.00	864472084	448143	79.87	1941	1953	1902	2510	1354	1933	1929.01	5.36	0	9825	1989	1961	1929	1901	1869	1975	1915	175	577	500	1230	1	1	34909199	675	966.50	0.56	12	1.28	2.00	3451.00	4745	20240521	-59.26	1279	20240311	51.13	4745	-59.26	20240521	1279	51.13	20240311	4745	-59.26	20240521	1279	51.13	20240311	5.09	N	024840	500	174 억	1870194	N	N	N	N
11	20241230	150401	57	100.00	KOSDAQ	금속	N	N	N	N	N	1933	0	3	0.00	780994500	404907	72.16	1941	1953	1902	2510	1354	1933	1928.82	5.36	0	24360	1989	1961	1929	1901	1869	1975	1915	175	577	500	1230	1	1	34909199	675	966.50	0.56	12	1.16	2.00	3451.00	4745	20240521	-59.26	1279	20240311	51.13	4745	-59.26	20240521	1279	51.13	20240311	4745	-59.26	20240521	1279	51.13	20240311	5.09	N	024840	500	174 억	1870194	N	N	N	N
12	20241230	140359	57	100.00	KOSDAQ	금속	N	N	N	N	N	1925	-8	5	-0.41	703366305	364739	65.01	1941	1953	1902	2510	1354	1933	1928.41	5.36	0	-817	1989	1961	1929	1901	1869	1975	1915	175	577	500	1230	1	1	34909199	672	962.50	0.56	12	1.04	2.00	3451.00	4745	20240521	-59.43	1279	20240311	50.51	4745	-59.43	20240521	1279	50.51	20240311	4745	-59.43	20240521	1279	50.51	20240311	5.09	N	024840	500	174 억	1870194	N	N	N	N
13	20241230	130400	57	100.00	KOSDAQ	금속	N	N	N	N	N	1920	-13	5	-0.67	661645580	343033	61.14	1941	1953	1902	2510	1354	1933	1928.81	5.36	0	-9115	1989	1961	1929	1901	1869	1975	1915	175	577	500	1230	1	1	34909199	670	960.00	0.56	12	0.98	2.00	3451.00	4745	20240521	-59.54	1279	20240311	50.12	4745	-59.54	20240521	1279	50.12	20240311	4745	-59.54	20240521	1279	50.12	20240311	5.09	N	024840	500	174 억	1870194	N	N	N	N
14	20241230	120358	57	100.00	KOSDAQ	금속	N	N	N	N	N	1935	2	2	0.10	595047510	308405	54.97	1941	1953	1902	2510	1354	1933	1929.44	5.36	0	-11892	1989	1961	1929	1901	1869	1975	1915	175	577	500	1230	1	1	34909199	675	967.50	0.56	12	0.88	2.00	3451.00	4745	20240521	-59.22	1279	20240311	51.29	4745	-59.22	20240521	1279	51.29	20240311	4745	-59.22	20240521	1279	51.29	20240311	5.09	N	024840	500	174 억	1870194	N	N	N	N
15	20241230	110359	57	100.00	KOSDAQ	금속	N	N	N	N	N	1931	-2	5	-0.10	514552412	266651	47.52	1941	1953	1902	2510	1354	1933	1929.68	5.36	0	3648	1989	1961	1929	1901	1869	1975	1915	175	577	500	1230	1	1	34909199	674	965.50	0.56	12	0.76	2.00	3451.00	4745	20240521	-59.30	1279	20240311	50.98	4745	-59.30	20240521	1279	50.98	20240311	4745	-59.30	20240521	1279	50.98	20240311	5.09	N	024840	500	174 억	1870194	N	N	N	N
16	20241230	100359	57	100.00	KOSDAQ	금속	N	N	N	N	N	1939	6	2	0.31	315912188	164299	29.28	1941	1942	1902	2510	1354	1933	1922.79	5.36	0	-62277	1989	1961	1929	1901	1869	1975	1915	175	577	500	1230	1	1	34909199	677	969.50	0.56	12	0.47	2.00	3451.00	4745	20240521	-59.14	1279	20240311	51.60	4745	-59.14	20240521	1279	51.60	20240311	4745	-59.14	20240521	1279	51.60	20240311	5.09	N	024840	500	174 억	1870194	N	N	N	N
17	20241230	090401	57	100.00	KOSDAQ	금속	N	N	N	N	N	1902	-31	5	-1.60	150927727	78549	14.00	1941	1941	1902	2510	1354	1933	1921.45	5.36	0	-73972	1989	1961	1929	1901	1869	1975	1915	175	577	500	1230	1	1	34909199	664	951.00	0.55	12	0.23	2.00	3451.00	4745	20240521	-59.92	1279	20240311	48.71	4745	-59.92	20240521	1279	48.71	20240311	4745	-59.92	20240521	1279	48.71	20240311	5.09	N	024840	500	174 억	1870194	N	N	N	N
18	20241227	160358	57	100.00	KOSDAQ	금속	N	N	N	N	N	1933	-5	5	-0.26	1057654514	550809	90.14	1900	1957	1897	2515	1357	1938	1920.17	4.94	0	146064	2038	1987	1959	1908	1880	1974	1895	175	577	500	1240	1	1	34909199	675	966.50	0.56	12	1.58	2.00	3451.00	4745	20240521	-59.26	1279	20240311	51.13	4745	-59.26	20240521	1279	51.13	20240311	4745	-59.26	20240521	1279	51.13	20240311	5.10	N	024840	500	174 억	1723546	N	N	N	N
19	20241227	150357	57	100.00	KOSDAQ	금속	N	N	N	N	N	1925	-13	5	-0.67	1001842795	521884	85.41	1900	1957	1897	2515	1357	1938	1919.66	4.94	0	135451	2038	1987	1959	1908	1880	1974	1895	175	577	500	1240	1	1	34909199	672	962.50	0.56	12	1.49	2.00	3451.00	4745	20240521	-59.43	1279	20240311	50.51	4745	-59.43	20240521	1279	50.51	20240311	4745	-59.43	20240521	1279	50.51	20240311	5.10	N	024840	500	174 억	1723546	N	N	N	N
20	20241227	140400	57	100.00	KOSDAQ	금속	N	N	N	N	N	1919	-19	5	-0.98	798364211	416246	68.12	1900	1957	1897	2515	1357	1938	1918.00	4.94	0	131806	2038	1987	1959	1908	1880	1974	1895	175	577	500	1240	1	1	34909199	670	959.50	0.56	12	1.19	2.00	3451.00	4745	20240521	-59.56	1279	20240311	50.04	4745	-59.56	20240521	1279	50.04	20240311	4745	-59.56	20240521	1279	50.04	20240311	5.10	N	024840	500	174 억	1723546	N	N	N	N
21	20241227	130359	57	100.00	KOSDAQ	금속	N	N	N	N	N	1915	-23	5	-1.19	647979681	337641	55.26	1900	1957	1897	2515	1357	1938	1919.12	4.94	0	86799	2038	1987	1959	1908	1880	1974	1895	175	577	500	1240	1	1	34909199	669	957.50	0.55	12	0.97	2.00	3451.00	4745	20240521	-59.64	1279	20240311	49.73	4745	-59.64	20240521	1279	49.73	20240311	4745	-59.64	20240521	1279	49.73	20240311	5.10	N	024840	500	174 억	1723546	N	N	N	N
22	20241227	120358	57	100.00	KOSDAQ	금속	N	N	N	N	N	1905	-33	5	-1.70	545612623	283806	46.45	1900	1957	1900	2515	1357	1938	1922.47	4.94	0	78570	2038	1987	1959	1908	1880	1974	1895	175	577	500	1240	1	1	34909199	665	952.50	0.55	12	0.81	2.00	3451.00	4745	20240521	-59.85	1279	20240311	48.94	4745	-59.85	20240521	1279	48.94	20240311	4745	-59.85	20240521	1279	48.94	20240311	5.10	N	024840	500	174 억	1723546	N	N	N	N
23	20241227	110358	57	100.00	KOSDAQ	금속	N	N	N	N	N	1917	-21	5	-1.08	297123856	153664	25.15	1900	1957	1900	2515	1357	1938	1933.59	4.94	0	195	2038	1987	1959	1908	1880	1974	1895	175	577	500	1240	1	1	34909199	669	958.50	0.56	12	0.44	2.00	3451.00	4745	20240521	-59.60	1279	20240311	49.88	4745	-59.60	20240521	1279	49.88	20240311	4745	-59.60	20240521	1279	49.88	20240311	5.10	N	024840	500	174 억	1723546	N	N	N	N
24	20241227	100358	57	100.00	KOSDAQ	금속	N	N	N	N	N	1949	11	2	0.57	207274230	107148	17.54	1900	1951	1900	2515	1357	1938	1934.46	4.94	0	12778	2038	1987	1959	1908	1880	1974	1895	175	577	500	1240	1	1	34909199	680	974.50	0.56	12	0.31	2.00	3451.00	4745	20240521	-58.93	1279	20240311	52.38	4745	-58.93	20240521	1279	52.38	20240311	4745	-58.93	20240521	1279	52.38	20240311	5.10	N	024840	500	174 억	1723546	N	N	N	N
25	20241227	090400	57	100.00	KOSDAQ	금속	N	N	N	N	N	1949	11	2	0.57	30948814	16200	2.65	1900	1949	1900	2515	1357	1938	1909.97	4.94	0	5102	2038	1987	1959	1908	1880	1974	1895	175	577	500	1240	1	1	34909199	680	974.50	0.56	12	0.05	2.00	3451.00	4745	20240521	-58.93	1279	20240311	52.38	4745	-58.93	20240521	1279	52.38	20240311	4745	-58.93	20240521	1279	52.38	20240311	5.10	N	024840	500	174 억	1723546	N	N	N	N
26	20241226	160358	57	100.00	KOSDAQ	금속	N	N	N	N	N	1938	-52	5	-2.61	1164952907	592980	153.21	2010	2010	1931	2585	1393	1990	1964.63	4.68	0	90183	2084	2037	2008	1961	1932	2022	1946	175	595	500	1270	1	1	34909199	677	969.00	0.56	12	1.70	2.00	3451.00	4745	20240521	-59.16	1279	20240311	51.52	4745	-59.16	20240521	1279	51.52	20240311	4745	-59.16	20240521	1279	51.52	20240311	5.29	N	024840	500	174 억	1633838	N	N	N	N
27	20241226	150355	57	100.00	KOSDAQ	금속	N	N	N	N	N	1934	-56	5	-2.81	1070331193	544098	140.58	2010	2010	1932	2585	1393	1990	1967.16	4.68	0	60426	2084	2037	2008	1961	1932	2022	1946	175	595	500	1270	1	1	34909199	675	967.00	0.56	12	1.56	2.00	3451.00	4745	20240521	-59.24	1279	20240311	51.21	4745	-59.24	20240521	1279	51.21	20240311	4745	-59.24	20240521	1279	51.21	20240311	5.29	N	024840	500	174 억	1633838	N	N	N	N
28	20241226	140355	57	100.00	KOSDAQ	금속	N	N	N	N	N	1959	-31	5	-1.56	879442603	445775	115.18	2010	2010	1942	2585	1393	1990	1972.83	4.68	0	27300	2084	2037	2008	1961	1932	2022	1946	175	595	500	1270	1	1	34909199	684	979.50	0.57	12	1.28	2.00	3451.00	4745	20240521	-58.71	1279	20240311	53.17	4745	-58.71	20240521	1279	53.17	20240311	4745	-58.71	20240521	1279	53.17	20240311	5.29	N	024840	500	174 억	1633838	N	N	N	N
29	20241226	130357	57	100.00	KOSDAQ	금속	N	N	N	N	N	1960	-30	5	-1.51	743281307	376104	97.18	2010	2010	1957	2585	1393	1990	1976.26	4.68	0	23897	2084	2037	2008	1961	1932	2022	1946	175	595	500	1270	1	1	34909199	684	980.00	0.57	12	1.08	2.00	3451.00	4745	20240521	-58.69	1279	20240311	53.24	4745	-58.69	20240521	1279	53.24	20240311	4745	-58.69	20240521	1279	53.24	20240311	5.29	N	024840	500	174 억	1633838	N	N	N	N
30	20241226	120355	57	100.00	KOSDAQ	금속	N	N	N	N	N	1975	-15	5	-0.75	640375376	323711	83.64	2010	2010	1957	2585	1393	1990	1978.22	4.68	0	17421	2084	2037	2008	1961	1932	2022	1946	175	595	500	1270	1	1	34909199	689	987.50	0.57	12	0.93	2.00	3451.00	4745	20240521	-58.38	1279	20240311	54.42	4745	-58.38	20240521	1279	54.42	20240311	4745	-58.38	20240521	1279	54.42	20240311	5.29	N	024840	500	174 억	1633838	N	N	N	N
31	20241226	110356	57	100.00	KOSDAQ	금속	N	N	N	N	N	1973	-17	5	-0.85	567838415	286831	74.11	2010	2010	1957	2585	1393	1990	1979.69	4.68	0	9361	2084	2037	2008	1961	1932	2022	1946	175	595	500	1270	1	1	34909199	689	986.50	0.57	12	0.82	2.00	3451.00	4745	20240521	-58.42	1279	20240311	54.26	4745	-58.42	20240521	1279	54.26	20240311	4745	-58.42	20240521	1279	54.26	20240311	5.29	N	024840	500	174 억	1633838	N	N	N	N
32	20241226	100356	57	100.00	KOSDAQ	금속	N	N	N	N	N	1984	-6	5	-0.30	275557397	138352	35.75	2010	2010	1980	2585	1393	1990	1991.71	4.68	0	-15675	2084	2037	2008	1961	1932	2022	1946	175	595	500	1270	1	1	34909199	693	992.00	0.57	12	0.40	2.00	3451.00	4745	20240521	-58.19	1279	20240311	55.12	4745	-58.19	20240521	1279	55.12	20240311	4745	-58.19	20240521	1279	55.12	20240311	5.29	N	024840	500	174 억	1633838	N	N	N	N
33	20241226	090357	57	100.00	KOSDAQ	금속	N	N	N	N	N	1994	4	2	0.20	49255533	24581	6.35	2010	2010	1993	2585	1393	1990	2003.92	4.68	0	-4546	2084	2037	2008	1961	1932	2022	1946	175	595	500	1270	1	1	34909199	696	997.00	0.58	12	0.07	2.00	3451.00	4745	20240521	-57.98	1279	20240311	55.90	4745	-57.98	20240521	1279	55.90	20240311	4745	-57.98	20240521	1279	55.90	20240311	5.29	N	024840	500	174 억	1633838	N	N	N	N
34	20241224	160355	57	100.00	KOSDAQ	금속	N	N	N	N	N	1990	-55	5	-2.69	759434320	379964	43.03	2015	2055	1979	2655	1435	2045	1998.70	4.73	0	-17177	2131	2087	2006	1962	1881	2110	1985	175	610	500	1300	1	1	34909199	695	995.00	0.58	12	1.09	2.00	3451.00	4745	20240521	-58.06	1279	20240311	55.59	4745	-58.06	20240521	1279	55.59	20240311	4745	-58.06	20240521	1279	55.59	20240311	5.50	N	024840	500	174 억	1650844	N	N	N	N
35	20241224	150355	57	100.00	KOSDAQ	금속	N	N	N	N	N	1996	-49	5	-2.40	707561215	353908	40.08	2015	2055	1979	2655	1435	2045	1999.26	4.73	0	-13680	2131	2087	2006	1962	1881	2110	1985	175	610	500	1300	1	1	34909199	697	998.00	0.58	12	1.01	2.00	3451.00	4745	20240521	-57.93	1279	20240311	56.06	4745	-57.93	20240521	1279	56.06	20240311	4745	-57.93	20240521	1279	56.06	20240311	5.50	N	024840	500	174 억	1650844	N	N	N	N
36	20241224	140354	57	100.00	KOSDAQ	금속	N	N	N	N	N	1993	-52	5	-2.54	599202885	299528	33.92	2015	2055	1979	2655	1435	2045	2000.47	4.73	0	-12645	2131	2087	2006	1962	1881	2110	1985	175	610	500	1300	1	1	34909199	696	996.50	0.58	12	0.86	2.00	3451.00	4745	20240521	-58.00	1279	20240311	55.82	4745	-58.00	20240521	1279	55.82	20240311	4745	-58.00	20240521	1279	55.82	20240311	5.50	N	024840	500	174 억	1650844	N	N	N	N
37	20241224	130355	57	100.00	KOSDAQ	금속	N	N	N	N	N	1990	-55	5	-2.69	489683857	244364	27.67	2015	2055	1979	2655	1435	2045	2003.89	4.73	0	-21391	2131	2087	2006	1962	1881	2110	1985	175	610	500	1300	1	1	34909199	695	995.00	0.58	12	0.70	2.00	3451.00	4745	20240521	-58.06	1279	20240311	55.59	4745	-58.06	20240521	1279	55.59	20240311	4745	-58.06	20240521	1279	55.59	20240311	5.50	N	024840	500	174 억	1650844	N	N	N	N
38	20241224	120354	57	100.00	KOSDAQ	금속	N	N	N	N	N	1997	-48	5	-2.35	452301610	225584	25.55	2015	2055	1979	2655	1435	2045	2005.00	4.73	0	-16565	2131	2087	2006	1962	1881	2110	1985	175	610	500	1300	1	1	34909199	697	998.50	0.58	12	0.65	2.00	3451.00	4745	20240521	-57.91	1279	20240311	56.14	4745	-57.91	20240521	1279	56.14	20240311	4745	-57.91	20240521	1279	56.14	20240311	5.50	N	024840	500	174 억	1650844	N	N	N	N
39	20241224	110355	57	100.00	KOSDAQ	금속	N	N	N	N	N	1984	-61	5	-2.98	405302348	202001	22.88	2015	2055	1979	2655	1435	2045	2006.41	4.73	0	-17318	2131	2087	2006	1962	1881	2110	1985	175	610	500	1300	1	1	34909199	693	992.00	0.57	12	0.58	2.00	3451.00	4745	20240521	-58.19	1279	20240311	55.12	4745	-58.19	20240521	1279	55.12	20240311	4745	-58.19	20240521	1279	55.12	20240311	5.50	N	024840	500	174 억	1650844	N	N	N	N
40	20241224	100355	57	100.00	KOSDAQ	금속	N	N	N	N	N	1990	-55	5	-2.69	272886740	135391	15.33	2015	2055	1989	2655	1435	2045	2015.51	4.73	0	-13232	2131	2087	2006	1962	1881	2110	1985	175	610	500	1300	1	1	34909199	695	995.00	0.58	12	0.39	2.00	3451.00	4745	20240521	-58.06	1279	20240311	55.59	4745	-58.06	20240521	1279	55.59	20240311	4745	-58.06	20240521	1279	55.59	20240311	5.50	N	024840	500	174 억	1650844	N	N	N	N
41	20241224	090356	57	100.00	KOSDAQ	금속	N	N	N	N	N	2050	5	2	0.24	34517480	16934	1.92	2015	2055	2015	2655	1435	2045	2038.30	4.73	0	5407	2131	2087	2006	1962	1881	2110	1985	175	610	500	1300	5	1	34909199	716	1025.00	0.59	12	0.05	2.00	3451.00	4745	20240521	-56.80	1279	20240311	60.28	4745	-56.80	20240521	1279	60.28	20240311	4745	-56.80	20240521	1279	60.28	20240311	5.50	N	024840	500	174 억	1650844	N	N	N	N
42	20241223	160352	57	100.00	KOSDAQ	금속	N	N	N	N	N	2045	140	2	7.35	1753346158	874180	100.71	1925	2050	1925	2475	1334	1905	2005.62	4.03	0	244495	2085	1995	1950	1860	1815	1972	1837	175	570	500	1210	5	1	34909199	714	1022.50	0.59	12	2.50	2.00	3451.00	4745	20240521	-56.90	1279	20240311	59.89	4745	-56.90	20240521	1279	59.89	20240311	4745	-56.90	20240521	1279	59.89	20240311	5.50	N	024840	500	174 억	1405664	N	N	N	N
43	20241223	150354	57	100.00	KOSDAQ	금속	N	N	N	N	N	2035	130	2	6.82	1680661883	838587	96.61	1925	2050	1925	2475	1334	1905	2004.16	4.03	0	226488	2085	1995	1950	1860	1815	1972	1837	175	570	500	1210	5	1	34909199	710	1017.50	0.59	12	2.40	2.00	3451.00	4745	20240521	-57.11	1279	20240311	59.11	4745	-57.11	20240521	1279	59.11	20240311	4745	-57.11	20240521	1279	59.11	20240311	5.50	N	024840	500	174 억	1405664	N	N	N	N
44	20241223	140352	57	100.00	KOSDAQ	금속	N	N	N	N	N	2030	125	2	6.56	1485369263	742874	85.59	1925	2050	1925	2475	1334	1905	1999.49	4.03	0	188287	2085	1995	1950	1860	1815	1972	1837	175	570	500	1210	5	1	34909199	709	1015.00	0.59	12	2.13	2.00	3451.00	4745	20240521	-57.22	1279	20240311	58.72	4745	-57.22	20240521	1279	58.72	20240311	4745	-57.22	20240521	1279	58.72	20240311	5.50	N	024840	500	174 억	1405664	N	N	N	N
45	20241223	130352	57	100.00	KOSDAQ	금속	N	N	N	N	N	2040	135	2	7.09	1388037338	694956	80.06	1925	2050	1925	2475	1334	1905	1997.30	4.03	0	155297	2085	1995	1950	1860	1815	1972	1837	175	570	500	1210	5	1	34909199	712	1020.00	0.59	12	1.99	2.00	3451.00	4745	20240521	-57.01	1279	20240311	59.50	4745	-57.01	20240521	1279	59.50	20240311	4745	-57.01	20240521	1279	59.50	20240311	5.50	N	024840	500	174 억	1405664	N	N	N	N
46	20241223	120353	57	100.00	KOSDAQ	금속	N	N	N	N	N	2035	130	2	6.82	1231039398	617817	71.18	1925	2050	1925	2475	1334	1905	1992.56	4.03	0	147889	2085	1995	1950	1860	1815	1972	1837	175	570	500	1210	5	1	34909199	710	1017.50	0.59	12	1.77	2.00	3451.00	4745	20240521	-57.11	1279	20240311	59.11	4745	-57.11	20240521	1279	59.11	20240311	4745	-57.11	20240521	1279	59.11	20240311	5.50	N	024840	500	174 억	1405664	N	N	N	N
47	20241223	110352	57	100.00	KOSDAQ	금속	N	N	N	N	N	2005	100	2	5.25	928871038	468956	54.03	1925	2020	1925	2475	1334	1905	1980.72	4.03	0	106775	2085	1995	1950	1860	1815	1972	1837	175	570	500	1210	5	1	34909199	700	1002.50	0.58	12	1.34	2.00	3451.00	4745	20240521	-57.74	1279	20240311	56.76	4745	-57.74	20240521	1279	56.76	20240311	4745	-57.74	20240521	1279	56.76	20240311	5.50	N	024840	500	174 억	1405664	N	N	N	N
48	20241223	100351	57	100.00	KOSDAQ	금속	N	N	N	N	N	1977	72	2	3.78	643138232	325806	37.54	1925	2000	1925	2475	1334	1905	1973.99	4.03	0	74040	2085	1995	1950	1860	1815	1972	1837	175	570	500	1210	1	1	34909199	690	988.50	0.57	12	0.93	2.00	3451.00	4745	20240521	-58.34	1279	20240311	54.57	4745	-58.34	20240521	1279	54.57	20240311	4745	-58.34	20240521	1279	54.57	20240311	5.50	N	024840	500	174 억	1405664	N	N	N	N
49	20241223	090353	57	100.00	KOSDAQ	금속	N	N	N	N	N	1946	41	2	2.15	63048383	32530	3.75	1925	1952	1925	2475	1334	1905	1938.16	4.03	0	12321	2085	1995	1950	1860	1815	1972	1837	175	570	500	1210	1	1	34909199	679	973.00	0.56	12	0.09	2.00	3451.00	4745	20240521	-58.99	1279	20240311	52.15	4745	-58.99	20240521	1279	52.15	20240311	4745	-58.99	20240521	1279	52.15	20240311	5.50	N	024840	500	174 억	1405664	N	N	N	N
50	20241220	160350	57	100.00	KOSDAQ	금속	N	N	N	N	N	1905	-145	5	-7.07	1649684404	847430	134.43	2040	2040	1905	2665	1435	2050	1946.75	3.89	0	49282	2097	2073	2036	2012	1975	2085	2024	175	615	500	1310	1	1	34909199	665	952.50	0.55	12	2.43	2.00	3451.00	4745	20240521	-59.85	1279	20240311	48.94	4745	-59.85	20240521	1279	48.94	20240311	4745	-59.85	20240521	1279	48.94	20240311	5.47	N	024840	500	174 억	1359316	N	N	N	N
51	20241220	150351	57	100.00	KOSDAQ	금속	N	N	N	N	N	1910	-140	5	-6.83	1533508956	786561	124.78	2040	2040	1907	2665	1435	2050	1949.64	3.89	0	37229	2097	2073	2036	2012	1975	2085	2024	175	615	500	1310	1	1	34909199	667	955.00	0.55	12	2.25	2.00	3451.00	4745	20240521	-59.75	1279	20240311	49.34	4745	-59.75	20240521	1279	49.34	20240311	4745	-59.75	20240521	1279	49.34	20240311	5.47	N	024840	500	174 억	1359316	N	N	N	N
52	20241220	140351	57	100.00	KOSDAQ	금속	N	N	N	N	N	1929	-121	5	-5.90	1333239598	682108	108.21	2040	2040	1916	2665	1435	2050	1954.59	3.89	0	28240	2097	2073	2036	2012	1975	2085	2024	175	615	500	1310	1	1	34909199	673	964.50	0.56	12	1.95	2.00	3451.00	4745	20240521	-59.35	1279	20240311	50.82	4745	-59.35	20240521	1279	50.82	20240311	4745	-59.35	20240521	1279	50.82	20240311	5.47	N	024840	500	174 억	1359316	N	N	N	N
53	20241220	130350	57	100.00	KOSDAQ	금속	N	N	N	N	N	1925	-125	5	-6.10	1230797878	628879	99.76	2040	2040	1916	2665	1435	2050	1957.13	3.89	0	736	2097	2073	2036	2012	1975	2085	2024	175	615	500	1310	1	1	34909199	672	962.50	0.56	12	1.80	2.00	3451.00	4745	20240521	-59.43	1279	20240311	50.51	4745	-59.43	20240521	1279	50.51	20240311	4745	-59.43	20240521	1279	50.51	20240311	5.47	N	024840	500	174 억	1359316	N	N	N	N
54	20241220	120350	57	100.00	KOSDAQ	금속	N	N	N	N	N	1930	-120	5	-5.85	1033765713	526542	83.53	2040	2040	1928	2665	1435	2050	1963.31	3.89	0	-32483	2097	2073	2036	2012	1975	2085	2024	175	615	500	1310	1	1	34909199	674	965.00	0.56	12	1.51	2.00	3451.00	4745	20240521	-59.33	1279	20240311	50.90	4745	-59.33	20240521	1279	50.90	20240311	4745	-59.33	20240521	1279	50.90	20240311	5.47	N	024840	500	174 억	1359316	N	N	N	N
55	20241220	110349	57	100.00	KOSDAQ	금속	N	N	N	N	N	1951	-99	5	-4.83	828827337	420916	66.77	2040	2040	1948	2665	1435	2050	1969.10	3.89	0	-37039	2097	2073	2036	2012	1975	2085	2024	175	615	500	1310	1	1	34909199	681	975.50	0.57	12	1.21	2.00	3451.00	4745	20240521	-58.88	1279	20240311	52.54	4745	-58.88	20240521	1279	52.54	20240311	4745	-58.88	20240521	1279	52.54	20240311	5.47	N	024840	500	174 억	1359316	N	N	N	N
56	20241220	100350	57	100.00	KOSDAQ	금속	N	N	N	N	N	1972	-78	5	-3.80	594092297	300937	47.74	2040	2040	1949	2665	1435	2050	1974.14	3.89	0	-1179	2097	2073	2036	2012	1975	2085	2024	175	615	500	1310	1	1	34909199	688	986.00	0.57	12	0.86	2.00	3451.00	4745	20240521	-58.44	1279	20240311	54.18	4745	-58.44	20240521	1279	54.18	20240311	4745	-58.44	20240521	1279	54.18	20240311	5.47	N	024840	500	174 억	1359316	N	N	N	N
57	20241220	090351	57	100.00	KOSDAQ	금속	N	N	N	N	N	2010	-40	5	-1.95	62424880	30842	4.89	2040	2040	2005	2665	1435	2050	2024.02	3.89	0	-26587	2097	2073	2036	2012	1975	2085	2024	175	615	500	1310	5	1	34909199	702	1005.00	0.58	12	0.09	2.00	3451.00	4745	20240521	-57.64	1279	20240311	57.15	4745	-57.64	20240521	1279	57.15	20240311	4745	-57.64	20240521	1279	57.15	20240311	5.47	N	024840	500	174 억	1359316	N	N	N	N
58	20241219	160351	57	100.00	KOSDAQ	금속	N	N	N	N	N	2050	-50	5	-2.38	1262206777	620869	69.62	2020	2060	1999	2730	1470	2100	2032.89	3.83	0	23359	2170	2135	2095	2060	2020	2115	2040	175	630	500	1340	5	1	34909199	716	1025.00	0.59	12	1.78	2.00	3451.00	4745	20240521	-56.80	1279	20240311	60.28	4745	-56.80	20240521	1279	60.28	20240311	4745	-56.80	20240521	1279	60.28	20240311	5.48	N	024840	500	174 억	1336286	N	N	N	N
59	20241219	150348	57	100.00	KOSDAQ	금속	N	N	N	N	N	2040	-60	5	-2.86	1203853327	592325	66.42	2020	2060	1999	2730	1470	2100	2032.42	3.83	0	21782	2170	2135	2095	2060	2020	2115	2040	175	630	500	1340	5	1	34909199	712	1020.00	0.59	12	1.70	2.00	3451.00	4745	20240521	-57.01	1279	20240311	59.50	4745	-57.01	20240521	1279	59.50	20240311	4745	-57.01	20240521	1279	59.50	20240311	5.48	N	024840	500	174 억	1336286	N	N	N	N
60	20241219	140350	57	100.00	KOSDAQ	금속	N	N	N	N	N	2055	-45	5	-2.14	1046297792	514988	57.74	2020	2060	1999	2730	1470	2100	2031.69	3.83	0	44203	2170	2135	2095	2060	2020	2115	2040	175	630	500	1340	5	1	34909199	717	1027.50	0.60	12	1.48	2.00	3451.00	4745	20240521	-56.69	1279	20240311	60.67	4745	-56.69	20240521	1279	60.67	20240311	4745	-56.69	20240521	1279	60.67	20240311	5.48	N	024840	500	174 억	1336286	N	N	N	N
61	20241219	130349	57	100.00	KOSDAQ	금속	N	N	N	N	N	2050	-50	5	-2.38	932788232	459616	51.53	2020	2055	1999	2730	1470	2100	2029.49	3.83	0	34768	2170	2135	2095	2060	2020	2115	2040	175	630	500	1340	5	1	34909199	716	1025.00	0.59	12	1.32	2.00	3451.00	4745	20240521	-56.80	1279	20240311	60.28	4745	-56.80	20240521	1279	60.28	20240311	4745	-56.80	20240521	1279	60.28	20240311	5.48	N	024840	500	174 억	1336286	N	N	N	N
62	20241219	120350	57	100.00	KOSDAQ	금속	N	N	N	N	N	2045	-55	5	-2.62	874347377	431031	48.33	2020	2055	1999	2730	1470	2100	2028.50	3.83	0	34271	2170	2135	2095	2060	2020	2115	2040	175	630	500	1340	5	1	34909199	714	1022.50	0.59	12	1.23	2.00	3451.00	4745	20240521	-56.90	1279	20240311	59.89	4745	-56.90	20240521	1279	59.89	20240311	4745	-56.90	20240521	1279	59.89	20240311	5.48	N	024840	500	174 억	1336286	N	N	N	N
63	20241219	110349	57	100.00	KOSDAQ	금속	N	N	N	N	N	2025	-75	5	-3.57	783065887	386115	43.29	2020	2055	1999	2730	1470	2100	2028.06	3.83	0	17198	2170	2135	2095	2060	2020	2115	2040	175	630	500	1340	5	1	34909199	707	1012.50	0.59	12	1.11	2.00	3451.00	4745	20240521	-57.32	1279	20240311	58.33	4745	-57.32	20240521	1279	58.33	20240311	4745	-57.32	20240521	1279	58.33	20240311	5.48	N	024840	500	174 억	1336286	N	N	N	N
64	20241219	100347	57	100.00	KOSDAQ	금속	N	N	N	N	N	2040	-60	5	-2.86	615828067	303696	34.05	2020	2055	1999	2730	1470	2100	2027.78	3.83	0	30867	2170	2135	2095	2060	2020	2115	2040	175	630	500	1340	5	1	34909199	712	1020.00	0.59	12	0.87	2.00	3451.00	4745	20240521	-57.01	1279	20240311	59.50	4745	-57.01	20240521	1279	59.50	20240311	4745	-57.01	20240521	1279	59.50	20240311	5.48	N	024840	500	174 억	1336286	N	N	N	N
65	20241219	090349	57	100.00	KOSDAQ	금속	N	N	N	N	N	2020	-80	5	-3.81	300531027	149005	16.71	2020	2045	1999	2730	1470	2100	2016.92	3.83	0	13960	2170	2135	2095	2060	2020	2115	2040	175	630	500	1340	5	1	34909199	705	1010.00	0.59	12	0.43	2.00	3451.00	4745	20240521	-57.43	1279	20240311	57.94	4745	-57.43	20240521	1279	57.94	20240311	4745	-57.43	20240521	1279	57.94	20240311	5.48	N	024840	500	174 억	1336286	N	N	N	N
66	20241218	160348	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	10	2	0.48	1826619105	875270	68.79	2125	2130	2055	2715	1465	2090	2086.90	3.57	0	89921	2150	2120	2090	2060	2030	2135	2075	175	625	500	1330	5	1	34909199	733	1050.00	0.61	12	2.51	2.00	3451.00	4745	20240521	-55.74	1279	20240311	64.19	4745	-55.74	20240521	1279	64.19	20240311	4745	-55.74	20240521	1279	64.19	20240311	5.22	N	024840	500	174 억	1246673	N	N	N	N
67	20241218	150349	57	100.00	KOSDAQ	금속	N	N	N	N	N	2105	15	2	0.72	1653621740	792979	62.32	2125	2130	2055	2715	1465	2090	2085.33	3.57	0	76092	2150	2120	2090	2060	2030	2135	2075	175	625	500	1330	5	1	34909199	735	1052.50	0.61	12	2.27	2.00	3451.00	4745	20240521	-55.64	1279	20240311	64.58	4745	-55.64	20240521	1279	64.58	20240311	4745	-55.64	20240521	1279	64.58	20240311	5.22	N	024840	500	174 억	1246673	N	N	N	N
68	20241218	140348	57	100.00	KOSDAQ	금속	N	N	N	N	N	2085	-5	5	-0.24	1466175120	703368	55.28	2125	2130	2055	2715	1465	2090	2084.51	3.57	0	63327	2150	2120	2090	2060	2030	2135	2075	175	625	500	1330	5	1	34909199	728	1042.50	0.60	12	2.01	2.00	3451.00	4745	20240521	-56.06	1279	20240311	63.02	4745	-56.06	20240521	1279	63.02	20240311	4745	-56.06	20240521	1279	63.02	20240311	5.22	N	024840	500	174 억	1246673	N	N	N	N
69	20241218	130349	57	100.00	KOSDAQ	금속	N	N	N	N	N	2070	-20	5	-0.96	1039020925	497254	39.08	2125	2130	2055	2715	1465	2090	2089.52	3.57	0	-15998	2150	2120	2090	2060	2030	2135	2075	175	625	500	1330	5	1	34909199	723	1035.00	0.60	12	1.42	2.00	3451.00	4745	20240521	-56.38	1279	20240311	61.85	4745	-56.38	20240521	1279	61.85	20240311	4745	-56.38	20240521	1279	61.85	20240311	5.22	N	024840	500	174 억	1246673	N	N	N	N
70	20241218	120350	57	100.00	KOSDAQ	금속	N	N	N	N	N	2070	-20	5	-0.96	980681440	469199	36.88	2125	2130	2055	2715	1465	2090	2090.12	3.57	0	-24130	2150	2120	2090	2060	2030	2135	2075	175	625	500	1330	5	1	34909199	723	1035.00	0.60	12	1.34	2.00	3451.00	4745	20240521	-56.38	1279	20240311	61.85	4745	-56.38	20240521	1279	61.85	20240311	4745	-56.38	20240521	1279	61.85	20240311	5.22	N	024840	500	174 억	1246673	N	N	N	N
71	20241218	110349	57	100.00	KOSDAQ	금속	N	N	N	N	N	2085	-5	5	-0.24	747091120	356201	28.00	2125	2130	2070	2715	1465	2090	2097.39	3.57	0	-48417	2150	2120	2090	2060	2030	2135	2075	175	625	500	1330	5	1	34909199	728	1042.50	0.60	12	1.02	2.00	3451.00	4745	20240521	-56.06	1279	20240311	63.02	4745	-56.06	20240521	1279	63.02	20240311	4745	-56.06	20240521	1279	63.02	20240311	5.22	N	024840	500	174 억	1246673	N	N	N	N
72	20241218	100349	57	100.00	KOSDAQ	금속	N	N	N	N	N	2085	-5	5	-0.24	610220805	290454	22.83	2125	2130	2070	2715	1465	2090	2100.92	3.57	0	-45755	2150	2120	2090	2060	2030	2135	2075	175	625	500	1330	5	1	34909199	728	1042.50	0.60	12	0.83	2.00	3451.00	4745	20240521	-56.06	1279	20240311	63.02	4745	-56.06	20240521	1279	63.02	20240311	4745	-56.06	20240521	1279	63.02	20240311	5.22	N	024840	500	174 억	1246673	N	N	N	N
73	20241218	090350	57	100.00	KOSDAQ	금속	N	N	N	N	N	2110	20	2	0.96	177332375	83947	6.60	2125	2130	2100	2715	1465	2090	2112.43	3.57	0	-24931	2150	2120	2090	2060	2030	2135	2075	175	625	500	1330	5	1	34909199	737	1055.00	0.61	12	0.24	2.00	3451.00	4745	20240521	-55.53	1279	20240311	64.97	4745	-55.53	20240521	1279	64.97	20240311	4745	-55.53	20240521	1279	64.97	20240311	5.22	N	024840	500	174 억	1246673	N	N	N	N
74	20241217	160347	57	100.00	KOSDAQ	금속	N	N	N	N	N	2090	-10	5	-0.48	2368216610	1134069	18.59	2085	2120	2060	2730	1470	2100	2088.22	3.18	0	138261	2416	2258	2117	1959	1818	2337	2038	175	630	500	1340	5	1	34909199	730	1045.00	0.61	12	3.25	2.00	3451.00	4745	20240521	-55.95	1279	20240311	63.41	4745	-55.95	20240521	1279	63.41	20240311	4745	-55.95	20240521	1279	63.41	20240311	5.08	N	024840	500	174 억	1109090	N	N	N	N
75	20241217	150348	57	100.00	KOSDAQ	금속	N	N	N	N	N	2095	-5	5	-0.24	2185702950	1046975	17.16	2085	2120	2060	2730	1470	2100	2087.62	3.18	0	145492	2416	2258	2117	1959	1818	2337	2038	175	630	500	1340	5	1	34909199	731	1047.50	0.61	12	3.00	2.00	3451.00	4745	20240521	-55.85	1279	20240311	63.80	4745	-55.85	20240521	1279	63.80	20240311	4745	-55.85	20240521	1279	63.80	20240311	5.08	N	024840	500	174 억	1109090	N	N	N	N
76	20241217	140350	57	100.00	KOSDAQ	금속	N	N	N	N	N	2095	-5	5	-0.24	1888432605	904918	14.84	2085	2120	2060	2730	1470	2100	2086.83	3.18	0	133798	2416	2258	2117	1959	1818	2337	2038	175	630	500	1340	5	1	34909199	731	1047.50	0.61	12	2.59	2.00	3451.00	4745	20240521	-55.85	1279	20240311	63.80	4745	-55.85	20240521	1279	63.80	20240311	4745	-55.85	20240521	1279	63.80	20240311	5.08	N	024840	500	174 억	1109090	N	N	N	N
77	20241217	130343	57	100.00	KOSDAQ	금속	N	N	N	N	N	2075	-25	5	-1.19	1736965960	832468	13.65	2085	2120	2060	2730	1470	2100	2086.50	3.18	0	115482	2416	2258	2117	1959	1818	2337	2038	175	630	500	1340	5	1	34909199	724	1037.50	0.60	12	2.38	2.00	3451.00	4745	20240521	-56.27	1279	20240311	62.24	4745	-56.27	20240521	1279	62.24	20240311	4745	-56.27	20240521	1279	62.24	20240311	5.08	N	024840	500	174 억	1109090	N	N	N	N
78	20241217	120348	57	100.00	KOSDAQ	금속	N	N	N	N	N	2085	-15	5	-0.71	1579829130	756872	12.41	2085	2120	2060	2730	1470	2100	2087.29	3.18	0	86271	2416	2258	2117	1959	1818	2337	2038	175	630	500	1340	5	1	34909199	728	1042.50	0.60	12	2.17	2.00	3451.00	4745	20240521	-56.06	1279	20240311	63.02	4745	-56.06	20240521	1279	63.02	20240311	4745	-56.06	20240521	1279	63.02	20240311	5.08	N	024840	500	174 억	1109090	N	N	N	N
79	20241217	110348	57	100.00	KOSDAQ	금속	N	N	N	N	N	2085	-15	5	-0.71	1437808285	688509	11.29	2085	2120	2060	2730	1470	2100	2088.26	3.18	0	78106	2416	2258	2117	1959	1818	2337	2038	175	630	500	1340	5	1	34909199	728	1042.50	0.60	12	1.97	2.00	3451.00	4745	20240521	-56.06	1279	20240311	63.02	4745	-56.06	20240521	1279	63.02	20240311	4745	-56.06	20240521	1279	63.02	20240311	5.08	N	024840	500	174 억	1109090	N	N	N	N
80	20241217	100341	57	100.00	KOSDAQ	금속	N	N	N	N	N	2075	-25	5	-1.19	1167911115	558320	9.15	2085	2120	2070	2730	1470	2100	2091.81	3.18	0	29695	2416	2258	2117	1959	1818	2337	2038	175	630	500	1340	5	1	34909199	724	1037.50	0.60	12	1.60	2.00	3451.00	4745	20240521	-56.27	1279	20240311	62.24	4745	-56.27	20240521	1279	62.24	20240311	4745	-56.27	20240521	1279	62.24	20240311	5.08	N	024840	500	174 억	1109090	N	N	N	N
81	20241217	090348	57	100.00	KOSDAQ	금속	N	N	N	N	N	2080	-20	5	-0.95	149954180	71889	1.18	2085	2100	2080	2730	1470	2100	2085.57	3.18	0	935	2416	2258	2117	1959	1818	2337	2038	175	630	500	1340	5	1	34909199	726	1040.00	0.60	12	0.21	2.00	3451.00	4745	20240521	-56.16	1279	20240311	62.63	4745	-56.16	20240521	1279	62.63	20240311	4745	-56.16	20240521	1279	62.63	20240311	5.08	N	024840	500	174 억	1109090	N	N	N	N
82	20241216	160347	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	131	2	6.65	12932776333	6029144	359.81	1976	2275	1976	2555	1379	1969	2145.25	4.24	0	-371907	2166	2067	1991	1892	1816	2029	1854	175	586	500	1260	5	1	34909199	733	1050.00	0.61	12	17.27	2.00	3451.00	4745	20240521	-55.74	1279	20240311	64.19	4745	-55.74	20240521	1279	64.19	20240311	4745	-55.74	20240521	1279	64.19	20240311	5.12	N	024840	500	174 억	1478956	N	N	N	N
83	20241216	150347	57	100.00	KOSDAQ	금속	N	N	N	N	N	2105	136	2	6.91	12577843378	5860352	349.74	1976	2275	1976	2555	1379	1969	2146.41	4.24	0	-368373	2166	2067	1991	1892	1816	2029	1854	175	586	500	1260	5	1	34909199	735	1052.50	0.61	12	16.79	2.00	3451.00	4745	20240521	-55.64	1279	20240311	64.58	4745	-55.64	20240521	1279	64.58	20240311	4745	-55.64	20240521	1279	64.58	20240311	5.12	N	024840	500	174 억	1478956	N	N	N	N
84	20241216	140346	57	100.00	KOSDAQ	금속	N	N	N	N	N	2125	156	2	7.92	11989522998	5581262	333.08	1976	2275	1976	2555	1379	1969	2148.34	4.24	0	-386211	2166	2067	1991	1892	1816	2029	1854	175	586	500	1260	5	1	34909199	742	1062.50	0.62	12	15.99	2.00	3451.00	4745	20240521	-55.22	1279	20240311	66.15	4745	-55.22	20240521	1279	66.15	20240311	4745	-55.22	20240521	1279	66.15	20240311	5.12	N	024840	500	174 억	1478956	N	N	N	N
85	20241216	130348	57	100.00	KOSDAQ	금속	N	N	N	N	N	2110	141	2	7.16	11392676143	5300024	316.30	1976	2275	1976	2555	1379	1969	2149.72	4.24	0	-373391	2166	2067	1991	1892	1816	2029	1854	175	586	500	1260	5	1	34909199	737	1055.00	0.61	12	15.18	2.00	3451.00	4745	20240521	-55.53	1279	20240311	64.97	4745	-55.53	20240521	1279	64.97	20240311	4745	-55.53	20240521	1279	64.97	20240311	5.12	N	024840	500	174 억	1478956	N	N	N	N
86	20241216	120348	57	100.00	KOSDAQ	금속	N	N	N	N	N	2150	181	2	9.19	9510593718	4417288	263.62	1976	2275	1976	2555	1379	1969	2153.25	4.24	0	-350376	2166	2067	1991	1892	1816	2029	1854	175	586	500	1260	5	1	34909199	751	1075.00	0.62	12	12.65	2.00	3451.00	4745	20240521	-54.69	1279	20240311	68.10	4745	-54.69	20240521	1279	68.10	20240311	4745	-54.69	20240521	1279	68.10	20240311	5.12	N	024840	500	174 억	1478956	N	N	N	N
87	20241216	110347	57	100.00	KOSDAQ	금속	N	N	N	N	N	2085	116	2	5.89	3613077043	1733170	103.43	1976	2140	1976	2555	1379	1969	2085.00	4.24	0	-1465	2166	2067	1991	1892	1816	2029	1854	175	586	500	1260	5	1	34909199	728	1042.50	0.60	12	4.96	2.00	3451.00	4745	20240521	-56.06	1279	20240311	63.02	4745	-56.06	20240521	1279	63.02	20240311	4745	-56.06	20240521	1279	63.02	20240311	5.12	N	024840	500	174 억	1478956	N	N	N	N
88	20241216	100348	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	131	2	6.65	2810687568	1350566	80.60	1976	2140	1976	2555	1379	1969	2081.54	4.24	0	22630	2166	2067	1991	1892	1816	2029	1854	175	586	500	1260	5	1	34909199	733	1050.00	0.61	12	3.87	2.00	3451.00	4745	20240521	-55.74	1279	20240311	64.19	4745	-55.74	20240521	1279	64.19	20240311	4745	-55.74	20240521	1279	64.19	20240311	5.12	N	024840	500	174 억	1478956	N	N	N	N
89	20241216	090348	57	100.00	KOSDAQ	금속	N	N	N	N	N	2000	31	2	1.57	137955708	69568	4.15	1976	2010	1976	2555	1379	1969	1984.13	4.24	0	18547	2166	2067	1991	1892	1816	2029	1854	175	586	500	1260	5	1	34909199	698	1000.00	0.58	12	0.20	2.00	3451.00	4745	20240521	-57.85	1279	20240311	56.37	4745	-57.85	20240521	1279	56.37	20240311	4745	-57.85	20240521	1279	56.37	20240311	5.12	N	024840	500	174 억	1478956	N	N	N	N
90	20241213	160341	57	100.00	KOSDAQ	금속	N	N	N	N	N	1969	32	2	1.65	3245046018	1651015	215.12	2010	2090	1915	2515	1356	1937	1965.48	5.39	0	-412553	1990	1963	1932	1905	1874	1948	1890	175	578	500	1230	1	1	34909199	687	984.50	0.57	12	4.73	2.00	3451.00	4745	20240521	-58.50	1279	20240311	53.95	4745	-58.50	20240521	1279	53.95	20240311	4745	-58.50	20240521	1279	53.95	20240311	5.02	N	024840	500	174 억	1882740	N	N	N	N
91	20241213	150346	57	100.00	KOSDAQ	금속	N	N	N	N	N	1965	28	2	1.45	3105080484	1579750	205.83	2010	2090	1915	2515	1356	1937	1965.55	5.39	0	-442242	1990	1963	1932	1905	1874	1948	1890	175	578	500	1230	1	1	34909199	686	982.50	0.57	12	4.53	2.00	3451.00	4745	20240521	-58.59	1279	20240311	53.64	4745	-58.59	20240521	1279	53.64	20240311	4745	-58.59	20240521	1279	53.64	20240311	5.02	N	024840	500	174 억	1882740	N	N	N	N
92	20241213	140348	57	100.00	KOSDAQ	금속	N	N	N	N	N	1956	19	2	0.98	2852308865	1450626	189.01	2010	2090	1915	2515	1356	1937	1966.26	5.39	0	-503813	1990	1963	1932	1905	1874	1948	1890	175	578	500	1230	1	1	34909199	683	978.00	0.57	12	4.16	2.00	3451.00	4745	20240521	-58.78	1279	20240311	52.93	4745	-58.78	20240521	1279	52.93	20240311	4745	-58.78	20240521	1279	52.93	20240311	5.02	N	024840	500	174 억	1882740	N	N	N	N
93	20241213	130348	57	100.00	KOSDAQ	금속	N	N	N	N	N	1950	13	2	0.67	2682478944	1363824	177.70	2010	2090	1915	2515	1356	1937	1966.88	5.39	0	-503874	1990	1963	1932	1905	1874	1948	1890	175	578	500	1230	1	1	34909199	681	975.00	0.57	12	3.91	2.00	3451.00	4745	20240521	-58.90	1279	20240311	52.46	4745	-58.90	20240521	1279	52.46	20240311	4745	-58.90	20240521	1279	52.46	20240311	5.02	N	024840	500	174 억	1882740	N	N	N	N
94	20241213	120348	57	100.00	KOSDAQ	금속	N	N	N	N	N	1955	18	2	0.93	2596792836	1319868	171.97	2010	2090	1915	2515	1356	1937	1967.46	5.39	0	-516365	1990	1963	1932	1905	1874	1948	1890	175	578	500	1230	1	1	34909199	682	977.50	0.57	12	3.78	2.00	3451.00	4745	20240521	-58.80	1279	20240311	52.85	4745	-58.80	20240521	1279	52.85	20240311	4745	-58.80	20240521	1279	52.85	20240311	5.02	N	024840	500	174 억	1882740	N	N	N	N
95	20241213	110346	57	100.00	KOSDAQ	금속	N	N	N	N	N	1950	13	2	0.67	2372842261	1205210	157.03	2010	2090	1915	2515	1356	1937	1968.82	5.39	0	-549150	1990	1963	1932	1905	1874	1948	1890	175	578	500	1230	1	1	34909199	681	975.00	0.57	12	3.45	2.00	3451.00	4745	20240521	-58.90	1279	20240311	52.46	4745	-58.90	20240521	1279	52.46	20240311	4745	-58.90	20240521	1279	52.46	20240311	5.02	N	024840	500	174 억	1882740	N	N	N	N
96	20241213	100346	57	100.00	KOSDAQ	금속	N	N	N	N	N	1949	12	2	0.62	2113562015	1071907	139.66	2010	2090	1915	2515	1356	1937	1971.78	5.39	0	-505785	1990	1963	1932	1905	1874	1948	1890	175	578	500	1230	1	1	34909199	680	974.50	0.56	12	3.07	2.00	3451.00	4745	20240521	-58.93	1279	20240311	52.38	4745	-58.93	20240521	1279	52.38	20240311	4745	-58.93	20240521	1279	52.38	20240311	5.02	N	024840	500	174 억	1882740	N	N	N	N
97	20241213	090346	57	100.00	KOSDAQ	금속	N	N	N	N	N	2000	63	2	3.25	908454392	453559	59.10	2010	2090	1976	2515	1356	1937	2002.95	5.39	0	-268914	1990	1963	1932	1905	1874	1948	1890	175	578	500	1230	5	1	34909199	698	1000.00	0.58	12	1.30	2.00	3451.00	4745	20240521	-57.85	1279	20240311	56.37	4745	-57.85	20240521	1279	56.37	20240311	4745	-57.85	20240521	1279	56.37	20240311	5.02	N	024840	500	174 억	1882740	N	N	N	N
98	20241212	160346	57	100.00	KOSDAQ	금속	N	N	N	N	N	1937	0	3	0.00	1193052734	618018	69.32	1950	1959	1901	2515	1356	1937	1930.41	5.14	0	89645	2021	1978	1919	1876	1817	2000	1898	175	578	500	1230	1	1	34909199	676	968.50	0.56	12	1.77	2.00	3451.00	4745	20240521	-59.18	1279	20240311	51.45	4745	-59.18	20240521	1279	51.45	20240311	4745	-59.18	20240521	1279	51.45	20240311	5.30	N	024840	500	174 억	1793212	N	N	N	N
99	20241212	150346	57	100.00	KOSDAQ	금속	N	N	N	N	N	1932	-5	5	-0.26	1075378669	557204	62.50	1950	1959	1901	2515	1356	1937	1929.94	5.14	0	74760	2021	1978	1919	1876	1817	2000	1898	175	578	500	1230	1	1	34909199	674	966.00	0.56	12	1.60	2.00	3451.00	4745	20240521	-59.28	1279	20240311	51.06	4745	-59.28	20240521	1279	51.06	20240311	4745	-59.28	20240521	1279	51.06	20240311	5.30	N	024840	500	174 억	1793212	N	N	N	N
100	20241212	140346	57	100.00	KOSDAQ	금속	N	N	N	N	N	1937	0	3	0.00	1009494599	523113	58.67	1950	1959	1901	2515	1356	1937	1929.77	5.14	0	66513	2021	1978	1919	1876	1817	2000	1898	175	578	500	1230	1	1	34909199	676	968.50	0.56	12	1.50	2.00	3451.00	4745	20240521	-59.18	1279	20240311	51.45	4745	-59.18	20240521	1279	51.45	20240311	4745	-59.18	20240521	1279	51.45	20240311	5.30	N	024840	500	174 억	1793212	N	N	N	N
101	20241212	130344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1933	-4	5	-0.21	962570577	498850	55.95	1950	1959	1901	2515	1356	1937	1929.57	5.14	0	65609	2021	1978	1919	1876	1817	2000	1898	175	578	500	1230	1	1	34909199	675	966.50	0.56	12	1.43	2.00	3451.00	4745	20240521	-59.26	1279	20240311	51.13	4745	-59.26	20240521	1279	51.13	20240311	4745	-59.26	20240521	1279	51.13	20240311	5.30	N	024840	500	174 억	1793212	N	N	N	N
102	20241212	120343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1931	-6	5	-0.31	786047641	407114	45.66	1950	1959	1901	2515	1356	1937	1930.77	5.14	0	78618	2021	1978	1919	1876	1817	2000	1898	175	578	500	1230	1	1	34909199	674	965.50	0.56	12	1.17	2.00	3451.00	4745	20240521	-59.30	1279	20240311	50.98	4745	-59.30	20240521	1279	50.98	20240311	4745	-59.30	20240521	1279	50.98	20240311	5.30	N	024840	500	174 억	1793212	N	N	N	N
103	20241212	110343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1931	-6	5	-0.31	696691685	360896	40.48	1950	1959	1901	2515	1356	1937	1930.43	5.14	0	100526	2021	1978	1919	1876	1817	2000	1898	175	578	500	1230	1	1	34909199	674	965.50	0.56	12	1.03	2.00	3451.00	4745	20240521	-59.30	1279	20240311	50.98	4745	-59.30	20240521	1279	50.98	20240311	4745	-59.30	20240521	1279	50.98	20240311	5.30	N	024840	500	174 억	1793212	N	N	N	N
104	20241212	100342	57	100.00	KOSDAQ	금속	N	N	N	N	N	1930	-7	5	-0.36	584620155	302900	33.97	1950	1959	1901	2515	1356	1937	1930.06	5.14	0	102687	2021	1978	1919	1876	1817	2000	1898	175	578	500	1230	1	1	34909199	674	965.00	0.56	12	0.87	2.00	3451.00	4745	20240521	-59.33	1279	20240311	50.90	4745	-59.33	20240521	1279	50.90	20240311	4745	-59.33	20240521	1279	50.90	20240311	5.30	N	024840	500	174 억	1793212	N	N	N	N
105	20241212	090345	57	100.00	KOSDAQ	금속	N	N	N	N	N	1952	15	2	0.77	33271601	17048	1.91	1950	1959	1942	2515	1356	1937	1952.46	5.14	0	-5143	2021	1978	1919	1876	1817	2000	1898	175	578	500	1230	1	1	34909199	681	976.00	0.57	12	0.05	2.00	3451.00	4745	20240521	-58.86	1279	20240311	52.62	4745	-58.86	20240521	1279	52.62	20240311	4745	-58.86	20240521	1279	52.62	20240311	5.30	N	024840	500	174 억	1793212	N	N	N	N
106	20241211	160342	57	100.00	KOSDAQ	금속	N	N	N	N	N	1937	66	2	3.53	1699449909	881452	61.94	1873	1962	1860	2430	1310	1871	1928.26	5.02	0	39107	2016	1943	1805	1732	1594	1980	1769	175	559	500	1190	1	1	34909199	676	968.50	0.56	12	2.52	2.00	3451.00	4745	20240521	-59.18	1279	20240311	51.45	4745	-59.18	20240521	1279	51.45	20240311	4745	-59.18	20240521	1279	51.45	20240311	5.74	N	024840	500	174 억	1752337	N	N	N	N
107	20241211	150258	57	100.00	KOSDAQ	금속	N	N	N	N	N	1935	64	2	3.42	1611908049	836192	58.76	1873	1962	1860	2430	1310	1871	1927.94	5.02	0	26323	2016	1943	1805	1732	1594	1980	1769	175	559	500	1190	1	1	34909199	675	967.50	0.56	12	2.40	2.00	3451.00	4745	20240521	-59.22	1279	20240311	51.29	4745	-59.22	20240521	1279	51.29	20240311	4745	-59.22	20240521	1279	51.29	20240311	5.74	N	024840	500	174 억	1752337	N	N	N	N
108	20241211	140344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1926	55	2	2.94	1496122938	776330	54.56	1873	1962	1860	2430	1310	1871	1927.45	5.02	0	35594	2016	1943	1805	1732	1594	1980	1769	175	559	500	1190	1	1	34909199	672	963.00	0.56	12	2.22	2.00	3451.00	4745	20240521	-59.41	1279	20240311	50.59	4745	-59.41	20240521	1279	50.59	20240311	4745	-59.41	20240521	1279	50.59	20240311	5.74	N	024840	500	174 억	1752337	N	N	N	N
109	20241211	130345	57	100.00	KOSDAQ	금속	N	N	N	N	N	1922	51	2	2.73	1345878619	698253	49.07	1873	1962	1860	2430	1310	1871	1927.81	5.02	0	36266	2016	1943	1805	1732	1594	1980	1769	175	559	500	1190	1	1	34909199	671	961.00	0.56	12	2.00	2.00	3451.00	4745	20240521	-59.49	1279	20240311	50.27	4745	-59.49	20240521	1279	50.27	20240311	4745	-59.49	20240521	1279	50.27	20240311	5.74	N	024840	500	174 억	1752337	N	N	N	N
110	20241211	120347	57	100.00	KOSDAQ	금속	N	N	N	N	N	1931	60	2	3.21	1222038826	634024	44.56	1873	1962	1860	2430	1310	1871	1927.78	5.02	0	34390	2016	1943	1805	1732	1594	1980	1769	175	559	500	1190	1	1	34909199	674	965.50	0.56	12	1.82	2.00	3451.00	4745	20240521	-59.30	1279	20240311	50.98	4745	-59.30	20240521	1279	50.98	20240311	4745	-59.30	20240521	1279	50.98	20240311	5.74	N	024840	500	174 억	1752337	N	N	N	N
111	20241211	110344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1942	71	2	3.79	1064939952	552566	38.83	1873	1962	1860	2430	1310	1871	1927.66	5.02	0	39505	2016	1943	1805	1732	1594	1980	1769	175	559	500	1190	1	1	34909199	678	971.00	0.56	12	1.58	2.00	3451.00	4745	20240521	-59.07	1279	20240311	51.84	4745	-59.07	20240521	1279	51.84	20240311	4745	-59.07	20240521	1279	51.84	20240311	5.74	N	024840	500	174 억	1752337	N	N	N	N
112	20241211	100345	57	100.00	KOSDAQ	금속	N	N	N	N	N	1940	69	2	3.69	876856654	455438	32.01	1873	1962	1860	2430	1310	1871	1925.77	5.02	0	54120	2016	1943	1805	1732	1594	1980	1769	175	559	500	1190	1	1	34909199	677	970.00	0.56	12	1.30	2.00	3451.00	4745	20240521	-59.11	1279	20240311	51.68	4745	-59.11	20240521	1279	51.68	20240311	4745	-59.11	20240521	1279	51.68	20240311	5.74	N	024840	500	174 억	1752337	N	N	N	N
113	20241211	090346	57	100.00	KOSDAQ	금속	N	N	N	N	N	1883	12	2	0.64	40590671	21601	1.52	1873	1888	1873	2430	1310	1871	1880.86	5.02	0	3072	2016	1943	1805	1732	1594	1980	1769	175	559	500	1190	1	1	34909199	657	941.50	0.55	12	0.06	2.00	3451.00	4745	20240521	-60.32	1279	20240311	47.22	4745	-60.32	20240521	1279	47.22	20240311	4745	-60.32	20240521	1279	47.22	20240311	5.74	N	024840	500	174 억	1752337	N	N	N	N
114	20241210	160344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1871	204	2	12.24	2560670528	1412516	104.87	1667	1878	1667	2165	1167	1667	1813.03	3.84	0	413546	1868	1767	1717	1616	1566	1742	1591	175	498	500	1060	1	1	34909199	653	935.50	0.54	12	4.05	2.00	3451.00	4745	20240521	-60.57	1279	20240311	46.29	4745	-60.57	20240521	1279	46.29	20240311	4745	-60.57	20240521	1279	46.29	20240311	6.32	N	024840	500	174 억	1338803	N	N	N	N
115	20241210	150343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1858	191	2	11.46	2496963611	1378382	102.34	1667	1878	1667	2165	1167	1667	1811.74	3.84	0	404712	1868	1767	1717	1616	1566	1742	1591	175	498	500	1060	1	1	34909199	649	929.00	0.54	12	3.95	2.00	3451.00	4745	20240521	-60.84	1279	20240311	45.27	4745	-60.84	20240521	1279	45.27	20240311	4745	-60.84	20240521	1279	45.27	20240311	6.32	N	024840	500	174 억	1338803	N	N	N	N
116	20241210	140343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1858	191	2	11.46	2334568985	1291263	95.87	1667	1878	1667	2165	1167	1667	1808.20	3.84	0	391371	1868	1767	1717	1616	1566	1742	1591	175	498	500	1060	1	1	34909199	649	929.00	0.54	12	3.70	2.00	3451.00	4745	20240521	-60.84	1279	20240311	45.27	4745	-60.84	20240521	1279	45.27	20240311	4745	-60.84	20240521	1279	45.27	20240311	6.32	N	024840	500	174 억	1338803	N	N	N	N
117	20241210	130342	57	100.00	KOSDAQ	금속	N	N	N	N	N	1851	184	2	11.04	2199505646	1218398	90.46	1667	1878	1667	2165	1167	1667	1805.48	3.84	0	380839	1868	1767	1717	1616	1566	1742	1591	175	498	500	1060	1	1	34909199	646	925.50	0.54	12	3.49	2.00	3451.00	4745	20240521	-60.99	1279	20240311	44.72	4745	-60.99	20240521	1279	44.72	20240311	4745	-60.99	20240521	1279	44.72	20240311	6.32	N	024840	500	174 억	1338803	N	N	N	N
118	20241210	120342	57	100.00	KOSDAQ	금속	N	N	N	N	N	1865	198	2	11.88	1846206443	1027122	76.26	1667	1878	1667	2165	1167	1667	1797.72	3.84	0	302464	1868	1767	1717	1616	1566	1742	1591	175	498	500	1060	1	1	34909199	651	932.50	0.54	12	2.94	2.00	3451.00	4745	20240521	-60.70	1279	20240311	45.82	4745	-60.70	20240521	1279	45.82	20240311	4745	-60.70	20240521	1279	45.82	20240311	6.32	N	024840	500	174 억	1338803	N	N	N	N
119	20241210	110342	57	100.00	KOSDAQ	금속	N	N	N	N	N	1858	191	2	11.46	1590158158	889797	66.06	1667	1861	1667	2165	1167	1667	1787.39	3.84	0	296524	1868	1767	1717	1616	1566	1742	1591	175	498	500	1060	1	1	34909199	649	929.00	0.54	12	2.55	2.00	3451.00	4745	20240521	-60.84	1279	20240311	45.27	4745	-60.84	20240521	1279	45.27	20240311	4745	-60.84	20240521	1279	45.27	20240311	6.32	N	024840	500	174 억	1338803	N	N	N	N
120	20241210	100342	57	100.00	KOSDAQ	금속	N	N	N	N	N	1817	150	2	9.00	1077754465	610451	45.32	1667	1819	1667	2165	1167	1667	1765.84	3.84	0	219823	1868	1767	1717	1616	1566	1742	1591	175	498	500	1060	1	1	34909199	634	908.50	0.53	12	1.75	2.00	3451.00	4745	20240521	-61.71	1279	20240311	42.06	4745	-61.71	20240521	1279	42.06	20240311	4745	-61.71	20240521	1279	42.06	20240311	6.32	N	024840	500	174 억	1338803	N	N	N	N
121	20241210	090345	57	100.00	KOSDAQ	금속	N	N	N	N	N	1711	44	2	2.64	187456517	110897	8.23	1667	1748	1667	2165	1167	1667	1690.82	3.84	0	35006	1868	1767	1717	1616	1566	1742	1591	175	498	500	1060	1	1	34909199	597	855.50	0.50	12	0.32	2.00	3451.00	4745	20240521	-63.94	1279	20240311	33.78	4745	-63.94	20240521	1279	33.78	20240311	4745	-63.94	20240521	1279	33.78	20240311	6.32	N	024840	500	174 억	1338803	N	N	N	N
122	20241209	160341	57	100.00	KOSDAQ	금속	N	N	N	N	N	1667	-190	5	-10.23	2251769878	1305189	66.64	1800	1818	1667	2410	1300	1857	1725.50	3.12	0	245374	2044	1950	1859	1765	1674	1905	1720	175	553	500	1180	1	1	34909199	582	833.50	0.48	12	3.74	2.00	3451.00	4745	20240521	-64.87	1279	20240311	30.34	4745	-64.87	20240521	1279	30.34	20240311	4745	-64.87	20240521	1279	30.34	20240311	6.46	N	024840	500	174 억	1089743	N	N	N	N
123	20241209	150343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1691	-166	5	-8.94	2031327702	1173767	59.93	1800	1818	1670	2410	1300	1857	1730.61	3.12	0	166359	2044	1950	1859	1765	1674	1905	1720	175	553	500	1180	1	1	34909199	590	845.50	0.49	12	3.36	2.00	3451.00	4745	20240521	-64.36	1279	20240311	32.21	4745	-64.36	20240521	1279	32.21	20240311	4745	-64.36	20240521	1279	32.21	20240311	6.46	N	024840	500	174 억	1089743	N	N	N	N
124	20241209	140342	57	100.00	KOSDAQ	금속	N	N	N	N	N	1712	-145	5	-7.81	1671397386	960883	49.06	1800	1818	1700	2410	1300	1857	1739.44	3.12	0	113630	2044	1950	1859	1765	1674	1905	1720	175	553	500	1180	1	1	34909199	598	856.00	0.50	12	2.75	2.00	3451.00	4745	20240521	-63.92	1279	20240311	33.85	4745	-63.92	20240521	1279	33.85	20240311	4745	-63.92	20240521	1279	33.85	20240311	6.46	N	024840	500	174 억	1089743	N	N	N	N
125	20241209	130343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1714	-143	5	-7.70	1470602818	843370	43.06	1800	1818	1711	2410	1300	1857	1743.72	3.12	0	78660	2044	1950	1859	1765	1674	1905	1720	175	553	500	1180	1	1	34909199	598	857.00	0.50	12	2.42	2.00	3451.00	4745	20240521	-63.88	1279	20240311	34.01	4745	-63.88	20240521	1279	34.01	20240311	4745	-63.88	20240521	1279	34.01	20240311	6.46	N	024840	500	174 억	1089743	N	N	N	N
126	20241209	120342	57	100.00	KOSDAQ	금속	N	N	N	N	N	1715	-142	5	-7.65	1280380607	732704	37.41	1800	1818	1715	2410	1300	1857	1747.47	3.12	0	72116	2044	1950	1859	1765	1674	1905	1720	175	553	500	1180	1	1	34909199	599	857.50	0.50	12	2.10	2.00	3451.00	4745	20240521	-63.86	1279	20240311	34.09	4745	-63.86	20240521	1279	34.09	20240311	4745	-63.86	20240521	1279	34.09	20240311	6.46	N	024840	500	174 억	1089743	N	N	N	N
127	20241209	110343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1737	-120	5	-6.46	987485860	563036	28.75	1800	1818	1737	2410	1300	1857	1753.86	3.12	0	37864	2044	1950	1859	1765	1674	1905	1720	175	553	500	1180	1	1	34909199	606	868.50	0.50	12	1.61	2.00	3451.00	4745	20240521	-63.39	1279	20240311	35.81	4745	-63.39	20240521	1279	35.81	20240311	4745	-63.39	20240521	1279	35.81	20240311	6.46	N	024840	500	174 억	1089743	N	N	N	N
128	20241209	100342	57	100.00	KOSDAQ	금속	N	N	N	N	N	1760	-97	5	-5.22	720000530	409494	20.91	1800	1818	1737	2410	1300	1857	1758.27	3.12	0	28336	2044	1950	1859	1765	1674	1905	1720	175	553	500	1180	1	1	34909199	614	880.00	0.51	12	1.17	2.00	3451.00	4745	20240521	-62.91	1279	20240311	37.61	4745	-62.91	20240521	1279	37.61	20240311	4745	-62.91	20240521	1279	37.61	20240311	6.46	N	024840	500	174 억	1089743	N	N	N	N
129	20241209	090340	57	100.00	KOSDAQ	금속	N	N	N	N	N	1770	-87	5	-4.68	138437249	77592	3.96	1800	1818	1760	2410	1300	1857	1784.17	3.12	0	26467	2044	1950	1859	1765	1674	1905	1720	175	553	500	1180	1	1	34909199	618	885.00	0.51	12	0.22	2.00	3451.00	4745	20240521	-62.70	1279	20240311	38.39	4745	-62.70	20240521	1279	38.39	20240311	4745	-62.70	20240521	1279	38.39	20240311	6.46	N	024840	500	174 억	1089743	N	N	N	N
130	20241206	160339	57	100.00	KOSDAQ	금속	N	N	N	N	N	1857	-132	5	-6.64	3572990527	1921238	107.67	1931	1953	1768	2585	1393	1989	1859.75	2.44	0	234666	2109	2049	2015	1955	1921	2032	1938	175	596	500	1270	1	1	34909199	648	928.50	0.54	12	5.50	2.00	3451.00	4745	20240521	-60.86	1279	20240311	45.19	4745	-60.86	20240521	1279	45.19	20240311	4745	-60.86	20240521	1279	45.19	20240311	5.51	N	024840	500	174 억	852228	N	N	N	N
131	20241206	150340	57	100.00	KOSDAQ	금속	N	N	N	N	N	1870	-119	5	-5.98	3412111577	1834738	102.83	1931	1953	1768	2585	1393	1989	1859.73	2.44	0	222847	2109	2049	2015	1955	1921	2032	1938	175	596	500	1270	1	1	34909199	653	935.00	0.54	12	5.26	2.00	3451.00	4745	20240521	-60.59	1279	20240311	46.21	4745	-60.59	20240521	1279	46.21	20240311	4745	-60.59	20240521	1279	46.21	20240311	5.51	N	024840	500	174 억	852228	N	N	N	N
132	20241206	140339	57	100.00	KOSDAQ	금속	N	N	N	N	N	1856	-133	5	-6.69	3235597496	1740118	97.52	1931	1953	1768	2585	1393	1989	1859.41	2.44	0	182095	2109	2049	2015	1955	1921	2032	1938	175	596	500	1270	1	1	34909199	648	928.00	0.54	12	4.98	2.00	3451.00	4745	20240521	-60.89	1279	20240311	45.11	4745	-60.89	20240521	1279	45.11	20240311	4745	-60.89	20240521	1279	45.11	20240311	5.51	N	024840	500	174 억	852228	N	N	N	N
133	20241206	130340	57	100.00	KOSDAQ	금속	N	N	N	N	N	1833	-156	5	-7.84	3054193849	1642150	92.03	1931	1953	1768	2585	1393	1989	1859.87	2.44	0	155647	2109	2049	2015	1955	1921	2032	1938	175	596	500	1270	1	1	34909199	640	916.50	0.53	12	4.70	2.00	3451.00	4745	20240521	-61.37	1279	20240311	43.32	4745	-61.37	20240521	1279	43.32	20240311	4745	-61.37	20240521	1279	43.32	20240311	5.51	N	024840	500	174 억	852228	N	N	N	N
134	20241206	120338	57	100.00	KOSDAQ	금속	N	N	N	N	N	1842	-147	5	-7.39	2927952821	1573593	88.19	1931	1953	1768	2585	1393	1989	1860.68	2.44	0	129143	2109	2049	2015	1955	1921	2032	1938	175	596	500	1270	1	1	34909199	643	921.00	0.53	12	4.51	2.00	3451.00	4745	20240521	-61.18	1279	20240311	44.02	4745	-61.18	20240521	1279	44.02	20240311	4745	-61.18	20240521	1279	44.02	20240311	5.51	N	024840	500	174 억	852228	N	N	N	N
135	20241206	110340	57	100.00	KOSDAQ	금속	N	N	N	N	N	1810	-179	5	-9.00	2634806404	1413901	79.24	1931	1953	1768	2585	1393	1989	1863.50	2.44	0	86969	2109	2049	2015	1955	1921	2032	1938	175	596	500	1270	1	1	34909199	632	905.00	0.52	12	4.05	2.00	3451.00	4745	20240521	-61.85	1279	20240311	41.52	4745	-61.85	20240521	1279	41.52	20240311	4745	-61.85	20240521	1279	41.52	20240311	5.51	N	024840	500	174 억	852228	N	N	N	N
136	20241206	100337	57	100.00	KOSDAQ	금속	N	N	N	N	N	1827	-162	5	-8.14	1785994697	945249	52.98	1931	1953	1825	2585	1393	1989	1889.44	2.44	0	76034	2109	2049	2015	1955	1921	2032	1938	175	596	500	1270	1	1	34909199	638	913.50	0.53	12	2.71	2.00	3451.00	4745	20240521	-61.50	1279	20240311	42.85	4745	-61.50	20240521	1279	42.85	20240311	4745	-61.50	20240521	1279	42.85	20240311	5.51	N	024840	500	174 억	852228	N	N	N	N
137	20241206	090339	57	100.00	KOSDAQ	금속	N	N	N	N	N	1928	-61	5	-3.07	271104805	140287	7.86	1931	1953	1926	2585	1393	1989	1932.50	2.44	0	11382	2109	2049	2015	1955	1921	2032	1938	175	596	500	1270	1	1	34909199	673	964.00	0.56	12	0.40	2.00	3451.00	4745	20240521	-59.37	1279	20240311	50.74	4745	-59.37	20240521	1279	50.74	20240311	4745	-59.37	20240521	1279	50.74	20240311	5.51	N	024840	500	174 억	852228	N	N	N	N
138	20241205	160334	57	100.00	KOSDAQ	금속	N	N	N	N	N	1989	-111	5	-5.29	3483346087	1726494	13.86	2065	2075	1981	2730	1470	2100	2017.30	2.22	0	96159	2480	2290	2175	1985	1870	2232	1927	175	630	500	1340	1	1	34909199	694	994.50	0.58	12	4.95	2.00	3451.00	4745	20240521	-58.08	1279	20240311	55.51	4745	-58.08	20240521	1279	55.51	20240311	4745	-58.08	20240521	1279	55.51	20240311	5.54	N	024840	500	174 억	773295	N	N	N	N
139	20241205	150337	57	100.00	KOSDAQ	금속	N	N	N	N	N	1999	-101	5	-4.81	3079264075	1523418	12.23	2065	2075	1985	2730	1470	2100	2020.46	2.22	0	130422	2480	2290	2175	1985	1870	2232	1927	175	630	500	1340	1	1	34909199	698	999.50	0.58	12	4.36	2.00	3451.00	4745	20240521	-57.87	1279	20240311	56.29	4745	-57.87	20240521	1279	56.29	20240311	4745	-57.87	20240521	1279	56.29	20240311	5.54	N	024840	500	174 억	773295	N	N	N	N
140	20241205	140335	57	100.00	KOSDAQ	금속	N	N	N	N	N	2035	-65	5	-3.10	2533839523	1250938	10.04	2065	2075	1999	2730	1470	2100	2024.60	2.22	0	157176	2480	2290	2175	1985	1870	2232	1927	175	630	500	1340	5	1	34909199	710	1017.50	0.59	12	3.58	2.00	3451.00	4745	20240521	-57.11	1279	20240311	59.11	4745	-57.11	20240521	1279	59.11	20240311	4745	-57.11	20240521	1279	59.11	20240311	5.54	N	024840	500	174 억	773295	N	N	N	N
141	20241205	130335	57	100.00	KOSDAQ	금속	N	N	N	N	N	2005	-95	5	-4.52	2226421308	1098148	8.81	2065	2075	1999	2730	1470	2100	2026.38	2.22	0	132854	2480	2290	2175	1985	1870	2232	1927	175	630	500	1340	5	1	34909199	700	1002.50	0.58	12	3.15	2.00	3451.00	4745	20240521	-57.74	1279	20240311	56.76	4745	-57.74	20240521	1279	56.76	20240311	4745	-57.74	20240521	1279	56.76	20240311	5.54	N	024840	500	174 억	773295	N	N	N	N
142	20241205	120336	57	100.00	KOSDAQ	금속	N	N	N	N	N	2030	-70	5	-3.33	1956300323	964067	7.74	2065	2075	1999	2730	1470	2100	2028.04	2.22	0	146797	2480	2290	2175	1985	1870	2232	1927	175	630	500	1340	5	1	34909199	709	1015.00	0.59	12	2.76	2.00	3451.00	4745	20240521	-57.22	1279	20240311	58.72	4745	-57.22	20240521	1279	58.72	20240311	4745	-57.22	20240521	1279	58.72	20240311	5.54	N	024840	500	174 억	773295	N	N	N	N
143	20241205	110334	57	100.00	KOSDAQ	금속	N	N	N	N	N	2020	-80	5	-3.81	1781640103	877759	7.05	2065	2075	1999	2730	1470	2100	2028.48	2.22	0	150923	2480	2290	2175	1985	1870	2232	1927	175	630	500	1340	5	1	34909199	705	1010.00	0.59	12	2.51	2.00	3451.00	4745	20240521	-57.43	1279	20240311	57.94	4745	-57.43	20240521	1279	57.94	20240311	4745	-57.43	20240521	1279	57.94	20240311	5.54	N	024840	500	174 억	773295	N	N	N	N
144	20241205	100333	57	100.00	KOSDAQ	금속	N	N	N	N	N	2010	-90	5	-4.29	1356789798	667167	5.35	2065	2075	1999	2730	1470	2100	2032.06	2.22	0	122543	2480	2290	2175	1985	1870	2232	1927	175	630	500	1340	5	1	34909199	702	1005.00	0.58	12	1.91	2.00	3451.00	4745	20240521	-57.64	1279	20240311	57.15	4745	-57.64	20240521	1279	57.15	20240311	4745	-57.64	20240521	1279	57.15	20240311	5.54	N	024840	500	174 억	773295	N	N	N	N
145	20241205	090335	57	100.00	KOSDAQ	금속	N	N	N	N	N	2040	-60	5	-2.86	269017470	130349	1.05	2065	2075	2035	2730	1470	2100	2058.86	2.22	0	13786	2480	2290	2175	1985	1870	2232	1927	175	630	500	1340	5	1	34909199	712	1020.00	0.59	12	0.37	2.00	3451.00	4745	20240521	-57.01	1279	20240311	59.50	4745	-57.01	20240521	1279	59.50	20240311	4745	-57.01	20240521	1279	59.50	20240311	5.54	N	024840	500	174 억	773295	N	N	N	N
146	20241204	160330	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	65	2	3.19	27135710700	12328220	686.12	2195	2365	2060	2645	1425	2035	2201.26	5.19	0	-1040753	2113	2073	1995	1955	1877	2094	1976	175	610	500	1300	5	1	34909199	733	1050.00	0.61	12	35.32	2.00	3451.00	4745	20240521	-55.74	1279	20240311	64.19	4745	-55.74	20240521	1279	64.19	20240311	4745	-55.74	20240521	1279	64.19	20240311	5.58	N	024840	500	174 억	1810290	N	N	N	N
147	20241204	150332	57	100.00	KOSDAQ	금속	N	N	N	N	N	2110	75	2	3.69	26587916215	12068354	671.66	2195	2365	2060	2645	1425	2035	2203.12	5.19	0	-1050521	2113	2073	1995	1955	1877	2094	1976	175	610	500	1300	5	1	34909199	737	1055.00	0.61	12	34.57	2.00	3451.00	4745	20240521	-55.53	1279	20240311	64.97	4745	-55.53	20240521	1279	64.97	20240311	4745	-55.53	20240521	1279	64.97	20240311	5.58	N	024840	500	174 억	1810290	N	N	N	N
148	20241204	140330	57	100.00	KOSDAQ	금속	N	N	N	N	N	2115	80	2	3.93	25510049175	11562678	643.52	2195	2365	2060	2645	1425	2035	2206.25	5.19	0	-1046440	2113	2073	1995	1955	1877	2094	1976	175	610	500	1300	5	1	34909199	738	1057.50	0.61	12	33.12	2.00	3451.00	4745	20240521	-55.43	1279	20240311	65.36	4745	-55.43	20240521	1279	65.36	20240311	4745	-55.43	20240521	1279	65.36	20240311	5.58	N	024840	500	174 억	1810290	N	N	N	N
149	20241204	130330	57	100.00	KOSDAQ	금속	N	N	N	N	N	2165	130	2	6.39	23668586530	10708869	596.00	2195	2365	2060	2645	1425	2035	2210.19	5.19	0	-1022558	2113	2073	1995	1955	1877	2094	1976	175	610	500	1300	5	1	34909199	756	1082.50	0.63	12	30.68	2.00	3451.00	4745	20240521	-54.37	1279	20240311	69.27	4745	-54.37	20240521	1279	69.27	20240311	4745	-54.37	20240521	1279	69.27	20240311	5.58	N	024840	500	174 억	1810290	N	N	N	N
150	20241204	120329	57	100.00	KOSDAQ	금속	N	N	N	N	N	2120	85	2	4.18	18673205985	8444360	469.97	2195	2365	2060	2645	1425	2035	2211.33	5.19	0	-1035490	2113	2073	1995	1955	1877	2094	1976	175	610	500	1300	5	1	34909199	740	1060.00	0.61	12	24.19	2.00	3451.00	4745	20240521	-55.32	1279	20240311	65.75	4745	-55.32	20240521	1279	65.75	20240311	4745	-55.32	20240521	1279	65.75	20240311	5.58	N	024840	500	174 억	1810290	N	N	N	N
151	20241204	110322	57	100.00	KOSDAQ	금속	N	N	N	N	N	2085	50	2	2.46	17943263435	8095526	450.55	2195	2365	2060	2645	1425	2035	2216.45	5.19	0	-1036311	2113	2073	1995	1955	1877	2094	1976	175	610	500	1300	5	1	34909199	728	1042.50	0.60	12	23.19	2.00	3451.00	4745	20240521	-56.06	1279	20240311	63.02	4745	-56.06	20240521	1279	63.02	20240311	4745	-56.06	20240521	1279	63.02	20240311	5.58	N	024840	500	174 억	1810290	N	N	N	N
152	20241204	100323	57	100.00	KOSDAQ	금속	N	N	N	N	N	2115	80	2	3.93	16969409415	7633363	424.83	2195	2365	2060	2645	1425	2035	2223.07	5.19	0	-991084	2113	2073	1995	1955	1877	2094	1976	175	610	500	1300	5	1	34909199	738	1057.50	0.61	12	21.87	2.00	3451.00	4745	20240521	-55.43	1279	20240311	65.36	4745	-55.43	20240521	1279	65.36	20240311	4745	-55.43	20240521	1279	65.36	20240311	5.58	N	024840	500	174 억	1810290	N	N	N	N
153	20241204	090329	57	100.00	KOSDAQ	금속	N	N	N	N	N	2280	245	2	12.04	6159728685	2722106	151.50	2195	2365	2110	2645	1425	2035	2262.90	5.19	0	-415012	2113	2073	1995	1955	1877	2094	1976	175	610	500	1300	5	1	34909199	796	1140.00	0.66	12	7.80	2.00	3451.00	4745	20240521	-51.95	1279	20240311	78.26	4745	-51.95	20240521	1279	78.26	20240311	4745	-51.95	20240521	1279	78.26	20240311	5.58	N	024840	500	174 억	1810290	N	N	N	N
154	20241203	160349	57	100.00	KOSDAQ	금속	N	N	N	N	N	2035	100	2	5.17	2307977449	1172227	153.55	1935	2035	1917	2515	1355	1935	1968.70	4.65	0	190352	2058	1996	1963	1901	1868	1980	1885	175	580	500	1230	5	1	34909199	710	1017.50	0.59	12	3.36	2.00	3451.00	4745	20240521	-57.11	1279	20240311	59.11	4745	-57.11	20240521	1279	59.11	20240311	4745	-57.11	20240521	1279	59.11	20240311	5.68	N	024840	500	174 억	1622169	N	N	N	N
155	20241203	150353	57	100.00	KOSDAQ	금속	N	N	N	N	N	2005	70	2	3.62	2115259654	1077062	141.09	1935	2020	1917	2515	1355	1935	1963.92	4.65	0	183081	2058	1996	1963	1901	1868	1980	1885	175	580	500	1230	5	1	34909199	700	1002.50	0.58	12	3.09	2.00	3451.00	4745	20240521	-57.74	1279	20240311	56.76	4745	-57.74	20240521	1279	56.76	20240311	4745	-57.74	20240521	1279	56.76	20240311	5.68	N	024840	500	174 억	1622169	N	N	N	N
156	20241203	140346	57	100.00	KOSDAQ	금속	N	N	N	N	N	1981	46	2	2.38	1651618392	845084	110.70	1935	1999	1917	2515	1355	1935	1954.39	4.65	0	149342	2058	1996	1963	1901	1868	1980	1885	175	580	500	1230	1	1	34909199	692	990.50	0.57	12	2.42	2.00	3451.00	4745	20240521	-58.25	1279	20240311	54.89	4745	-58.25	20240521	1279	54.89	20240311	4745	-58.25	20240521	1279	54.89	20240311	5.68	N	024840	500	174 억	1622169	N	N	N	N
157	20241203	130344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1960	25	2	1.29	1285573583	660022	86.46	1935	1977	1917	2515	1355	1935	1947.78	4.65	0	138397	2058	1996	1963	1901	1868	1980	1885	175	580	500	1230	1	1	34909199	684	980.00	0.57	12	1.89	2.00	3451.00	4745	20240521	-58.69	1279	20240311	53.24	4745	-58.69	20240521	1279	53.24	20240311	4745	-58.69	20240521	1279	53.24	20240311	5.68	N	024840	500	174 억	1622169	N	N	N	N
158	20241203	120357	57	100.00	KOSDAQ	금속	N	N	N	N	N	1943	8	2	0.41	1137870498	584521	76.57	1935	1977	1917	2515	1355	1935	1946.67	4.65	0	135206	2058	1996	1963	1901	1868	1980	1885	175	580	500	1230	1	1	34909199	678	971.50	0.56	12	1.67	2.00	3451.00	4745	20240521	-59.05	1279	20240311	51.92	4745	-59.05	20240521	1279	51.92	20240311	4745	-59.05	20240521	1279	51.92	20240311	5.68	N	024840	500	174 억	1622169	N	N	N	N
159	20241203	110344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1952	17	2	0.88	1028141357	528221	69.19	1935	1977	1917	2515	1355	1935	1946.42	4.65	0	126623	2058	1996	1963	1901	1868	1980	1885	175	580	500	1230	1	1	34909199	681	976.00	0.57	12	1.51	2.00	3451.00	4745	20240521	-58.86	1279	20240311	52.62	4745	-58.86	20240521	1279	52.62	20240311	4745	-58.86	20240521	1279	52.62	20240311	5.68	N	024840	500	174 억	1622169	N	N	N	N
160	20241203	100336	57	100.00	KOSDAQ	금속	N	N	N	N	N	1946	11	2	0.57	597972435	305925	40.07	1935	1977	1933	2515	1355	1935	1954.64	4.65	0	145353	2058	1996	1963	1901	1868	1980	1885	175	580	500	1230	1	1	34909199	679	973.00	0.56	12	0.88	2.00	3451.00	4745	20240521	-58.99	1279	20240311	52.15	4745	-58.99	20240521	1279	52.15	20240311	4745	-58.99	20240521	1279	52.15	20240311	5.68	N	024840	500	174 억	1622169	N	N	N	N
161	20241203	090336	57	100.00	KOSDAQ	금속	N	N	N	N	N	1960	25	2	1.29	33615342	17296	2.27	1935	1960	1935	2515	1355	1935	1943.58	4.65	0	7941	2058	1996	1963	1901	1868	1980	1885	175	580	500	1230	1	1	34909199	684	980.00	0.57	12	0.05	2.00	3451.00	4745	20240521	-58.69	1279	20240311	53.24	4745	-58.69	20240521	1279	53.24	20240311	4745	-58.69	20240521	1279	53.24	20240311	5.68	N	024840	500	174 억	1622169	N	N	N	N
162	20241202	160326	57	100.00	KOSDAQ	금속	N	N	N	N	N	1935	-35	5	-1.78	1460598291	741116	65.32	1984	2025	1930	2560	1379	1970	1970.82	4.42	0	80863	2094	2031	1997	1934	1900	2015	1918	175	590	500	1260	1	1	34909199	675	967.50	0.56	12	2.12	2.00	3451.00	4745	20240521	-59.22	1279	20240311	51.29	4745	-59.22	20240521	1279	51.29	20240311	4745	-59.22	20240521	1279	51.29	20240311	5.81	N	024840	500	174 억	1541306	N	N	N	N
163	20241202	150350	57	100.00	KOSDAQ	금속	N	N	N	N	N	1934	-36	5	-1.83	1320729776	668856	58.95	1984	2025	1930	2560	1379	1970	1974.62	4.42	0	42965	2094	2031	1997	1934	1900	2015	1918	175	590	500	1260	1	1	34909199	675	967.00	0.56	12	1.92	2.00	3451.00	4745	20240521	-59.24	1279	20240311	51.21	4745	-59.24	20240521	1279	51.21	20240311	4745	-59.24	20240521	1279	51.21	20240311	5.81	N	024840	500	174 억	1541306	N	N	N	N
164	20241202	140337	57	100.00	KOSDAQ	금속	N	N	N	N	N	1969	-1	5	-0.05	1070201804	540542	47.64	1984	2025	1956	2560	1379	1970	1979.88	4.42	0	79462	2094	2031	1997	1934	1900	2015	1918	175	590	500	1260	1	1	34909199	687	984.50	0.57	12	1.55	2.00	3451.00	4745	20240521	-58.50	1279	20240311	53.95	4745	-58.50	20240521	1279	53.95	20240311	4745	-58.50	20240521	1279	53.95	20240311	5.81	N	024840	500	174 억	1541306	N	N	N	N
165	20241202	130341	57	100.00	KOSDAQ	금속	N	N	N	N	N	1967	-3	5	-0.15	821309587	414402	36.52	1984	2025	1956	2560	1379	1970	1981.94	4.42	0	-584	2094	2031	1997	1934	1900	2015	1918	175	590	500	1260	1	1	34909199	687	983.50	0.57	12	1.19	2.00	3451.00	4745	20240521	-58.55	1279	20240311	53.79	4745	-58.55	20240521	1279	53.79	20240311	4745	-58.55	20240521	1279	53.79	20240311	5.81	N	024840	500	174 억	1541306	N	N	N	N
166	20241202	120351	57	100.00	KOSDAQ	금속	N	N	N	N	N	1966	-4	5	-0.20	728792495	367327	32.37	1984	2025	1956	2560	1379	1970	1984.07	4.42	0	10760	2094	2031	1997	1934	1900	2015	1918	175	590	500	1260	1	1	34909199	686	983.00	0.57	12	1.05	2.00	3451.00	4745	20240521	-58.57	1279	20240311	53.71	4745	-58.57	20240521	1279	53.71	20240311	4745	-58.57	20240521	1279	53.71	20240311	5.81	N	024840	500	174 억	1541306	N	N	N	N
167	20241202	110331	57	100.00	KOSDAQ	금속	N	N	N	N	N	1988	18	2	0.91	657515353	331159	29.19	1984	2025	1956	2560	1379	1970	1985.53	4.42	0	13637	2094	2031	1997	1934	1900	2015	1918	175	590	500	1260	1	1	34909199	694	994.00	0.58	12	0.95	2.00	3451.00	4745	20240521	-58.10	1279	20240311	55.43	4745	-58.10	20240521	1279	55.43	20240311	4745	-58.10	20240521	1279	55.43	20240311	5.81	N	024840	500	174 억	1541306	N	N	N	N
168	20241202	100327	57	100.00	KOSDAQ	금속	N	N	N	N	N	1973	3	2	0.15	513152598	258160	22.75	1984	2025	1956	2560	1379	1970	1987.78	4.42	0	-14670	2094	2031	1997	1934	1900	2015	1918	175	590	500	1260	1	1	34909199	689	986.50	0.57	12	0.74	2.00	3451.00	4745	20240521	-58.42	1279	20240311	54.26	4745	-58.42	20240521	1279	54.26	20240311	4745	-58.42	20240521	1279	54.26	20240311	5.81	N	024840	500	174 억	1541306	N	N	N	N
169	20241202	090328	57	100.00	KOSDAQ	금속	N	N	N	N	N	2005	35	2	1.78	97870153	48959	4.32	1984	2015	1979	2560	1379	1970	1999.48	4.42	0	15129	2094	2031	1997	1934	1900	2015	1918	175	590	500	1260	5	1	34909199	700	1002.50	0.58	12	0.14	2.00	3451.00	4745	20240521	-57.74	1279	20240311	56.76	4745	-57.74	20240521	1279	56.76	20240311	4745	-57.74	20240521	1279	56.76	20240311	5.81	N	024840	500	174 억	1541306	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History