KissMeData/059270/price/prices-20241201.csv at 3b3bba7b2ddf7a615d2bc74fcafd593d21c63ccb

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160613	57	100.00	KOSDAQ		금속	N	N	N	N	N	5230	210	2	4.18	672641040	132257	99.95	4995	5270	4890	6520	3520	5020	5085.86	2.37	18816	18285	5376	5197	5061	4882	4746	5130	4815	56	1500	500	3110	10	1	11140799	583	-73.66	1.43	12	1.19	-71.00	3656.00	19740	20240223	-73.51	4700	20241204	11.28	19740	-73.51	20240223	4700	11.28	20241204	19740	-73.51	20240223	4700	11.28	20241204	1.24	N	059270	500	55 억	264368	N	N	0	N	N
3	20241231	150615	57	100.00	KOSDAQ		금속	N	N	N	N	N	5230	210	2	4.18	672641040	132257	99.95	4995	5270	4890	6520	3520	5020	5085.86	2.37	18816	18285	5376	5197	5061	4882	4746	5130	4815	56	1500	500	3110	10	1	11140799	583	-73.66	1.43	12	1.19	-71.00	3656.00	19740	20240223	-73.51	4700	20241204	11.28	19740	-73.51	20240223	4700	11.28	20241204	19740	-73.51	20240223	4700	11.28	20241204	1.24	N	059270	500	55 억	264368	N	N	0	N	N
4	20241231	140612	57	100.00	KOSDAQ		금속	N	N	N	N	N	5230	210	2	4.18	672641040	132257	99.95	4995	5270	4890	6520	3520	5020	5085.86	2.37	18816	18285	5376	5197	5061	4882	4746	5130	4815	56	1500	500	3110	10	1	11140799	583	-73.66	1.43	12	1.19	-71.00	3656.00	19740	20240223	-73.51	4700	20241204	11.28	19740	-73.51	20240223	4700	11.28	20241204	19740	-73.51	20240223	4700	11.28	20241204	1.24	N	059270	500	55 억	264368	N	N	0	N	N
5	20241231	130614	57	100.00	KOSDAQ		금속	N	N	N	N	N	5230	210	2	4.18	672641040	132257	99.95	4995	5270	4890	6520	3520	5020	5085.86	2.37	18816	18285	5376	5197	5061	4882	4746	5130	4815	56	1500	500	3110	10	1	11140799	583	-73.66	1.43	12	1.19	-71.00	3656.00	19740	20240223	-73.51	4700	20241204	11.28	19740	-73.51	20240223	4700	11.28	20241204	19740	-73.51	20240223	4700	11.28	20241204	1.24	N	059270	500	55 억	264368	N	N	0	N	N
6	20241231	120614	57	100.00	KOSDAQ		금속	N	N	N	N	N	5230	210	2	4.18	672641040	132257	99.95	4995	5270	4890	6520	3520	5020	5085.86	2.37	18816	18285	5376	5197	5061	4882	4746	5130	4815	56	1500	500	3110	10	1	11140799	583	-73.66	1.43	12	1.19	-71.00	3656.00	19740	20240223	-73.51	4700	20241204	11.28	19740	-73.51	20240223	4700	11.28	20241204	19740	-73.51	20240223	4700	11.28	20241204	1.24	N	059270	500	55 억	264368	N	N	0	N	N
7	20241231	110612	57	100.00	KOSDAQ		금속	N	N	N	N	N	5230	210	2	4.18	672641040	132257	99.95	4995	5270	4890	6520	3520	5020	5085.86	2.37	18816	18285	5376	5197	5061	4882	4746	5130	4815	56	1500	500	3110	10	1	11140799	583	-73.66	1.43	12	1.19	-71.00	3656.00	19740	20240223	-73.51	4700	20241204	11.28	19740	-73.51	20240223	4700	11.28	20241204	19740	-73.51	20240223	4700	11.28	20241204	1.24	N	059270	500	55 억	264368	N	N	0	N	N
8	20241231	100608	57	100.00	KOSDAQ		금속	N	N	N	N	N	5230	210	2	4.18	672641040	132257	99.95	4995	5270	4890	6520	3520	5020	5085.86	2.37	18816	18285	5376	5197	5061	4882	4746	5130	4815	56	1500	500	3110	10	1	11140799	583	-73.66	1.43	12	1.19	-71.00	3656.00	19740	20240223	-73.51	4700	20241204	11.28	19740	-73.51	20240223	4700	11.28	20241204	19740	-73.51	20240223	4700	11.28	20241204	1.24	N	059270	500	55 억	264368	N	N	0	N	N
9	20241231	090615	57	100.00	KOSDAQ		금속	N	N	N	N	N	5230	210	2	4.18	672641040	132257	99.95	4995	5270	4890	6520	3520	5020	5085.86	2.37	18816	18285	5376	5197	5061	4882	4746	5130	4815	56	1500	500	3110	10	1	11140799	583	-73.66	1.43	12	1.19	-71.00	3656.00	19740	20240223	-73.51	4700	20241204	11.28	19740	-73.51	20240223	4700	11.28	20241204	19740	-73.51	20240223	4700	11.28	20241204	1.24	N	059270	500	55 억	264368	N	N	0	N	N
10	20241230	160611	57	100.00	KOSDAQ		금속	N	N	N	N	N	5230	210	2	4.18	672557020	132241	99.94	4995	5270	4890	6520	3520	5020	5085.86	2.20	0	18285	5376	5197	5061	4882	4746	5130	4815	56	1500	500	3110	10	1	11140799	583	-73.66	1.43	12	1.19	-71.00	3656.00	19740	20240223	-73.51	4700	20241204	11.28	19740	-73.51	20240223	4700	11.28	20241204	19740	-73.51	20240223	4700	11.28	20241204	1.24	N	059270	500	55 억	245552	N	N	0	N	N
11	20241230	150614	57	100.00	KOSDAQ		금속	N	N	N	N	N	5220	200	2	3.98	616256280	121469	91.80	4995	5270	4890	6520	3520	5020	5073.38	2.20	0	14267	5376	5197	5061	4882	4746	5130	4815	56	1500	500	3110	10	1	11140799	582	-73.52	1.43	12	1.09	-71.00	3656.00	19740	20240223	-73.56	4700	20241204	11.06	19740	-73.56	20240223	4700	11.06	20241204	19740	-73.56	20240223	4700	11.06	20241204	1.24	N	059270	500	55 억	245552	N	N	0	N	N
12	20241230	140613	57	100.00	KOSDAQ		금속	N	N	N	N	N	5150	130	2	2.59	446766030	88909	67.19	4995	5170	4890	6520	3520	5020	5024.98	2.20	0	-2923	5376	5197	5061	4882	4746	5130	4815	56	1500	500	3110	10	1	11140799	574	-72.54	1.41	12	0.80	-71.00	3656.00	19740	20240223	-73.91	4700	20241204	9.57	19740	-73.91	20240223	4700	9.57	20241204	19740	-73.91	20240223	4700	9.57	20241204	1.24	N	059270	500	55 억	245552	N	N	0	N	N
13	20241230	130612	57	100.00	KOSDAQ		금속	N	N	N	N	N	5120	100	2	1.99	408612110	81470	61.57	4995	5170	4890	6520	3520	5020	5015.49	2.20	0	-5111	5376	5197	5061	4882	4746	5130	4815	56	1500	500	3110	10	1	11140799	570	-72.11	1.40	12	0.73	-71.00	3656.00	19740	20240223	-74.06	4700	20241204	8.94	19740	-74.06	20240223	4700	8.94	20241204	19740	-74.06	20240223	4700	8.94	20241204	1.24	N	059270	500	55 억	245552	N	N	0	N	N
14	20241230	120610	57	100.00	KOSDAQ		금속	N	N	N	N	N	5090	70	2	1.39	379236370	75682	57.20	4995	5170	4890	6520	3520	5020	5010.92	2.20	0	-6051	5376	5197	5061	4882	4746	5130	4815	56	1500	500	3110	10	1	11140799	567	-71.69	1.39	12	0.68	-71.00	3656.00	19740	20240223	-74.21	4700	20241204	8.30	19740	-74.21	20240223	4700	8.30	20241204	19740	-74.21	20240223	4700	8.30	20241204	1.24	N	059270	500	55 억	245552	N	N	0	N	N
15	20241230	110612	57	100.00	KOSDAQ		금속	N	N	N	N	N	5080	60	2	1.20	297511050	59734	45.14	4995	5130	4890	6520	3520	5020	4980.58	2.20	0	-4527	5376	5197	5061	4882	4746	5130	4815	56	1500	500	3110	10	1	11140799	566	-71.55	1.39	12	0.54	-71.00	3656.00	19740	20240223	-74.27	4700	20241204	8.09	19740	-74.27	20240223	4700	8.09	20241204	19740	-74.27	20240223	4700	8.09	20241204	1.24	N	059270	500	55 억	245552	N	N	0	N	N
16	20241230	100612	57	100.00	KOSDAQ		금속	N	N	N	N	N	5030	10	2	0.20	228490450	46124	34.86	4995	5080	4890	6520	3520	5020	4953.79	2.20	0	-4426	5376	5197	5061	4882	4746	5130	4815	56	1500	500	3110	10	1	11140799	560	-70.85	1.38	12	0.41	-71.00	3656.00	19740	20240223	-74.52	4700	20241204	7.02	19740	-74.52	20240223	4700	7.02	20241204	19740	-74.52	20240223	4700	7.02	20241204	1.24	N	059270	500	55 억	245552	N	N	0	N	N
17	20241230	090614	57	100.00	KOSDAQ		금속	N	N	N	N	N	4980	-40	5	-0.80	23461365	4737	3.58	4995	4995	4940	6520	3520	5020	4952.38	2.20	0	1593	5376	5197	5061	4882	4746	5130	4815	56	1500	500	3110	5	1	11140799	555	-70.14	1.36	12	0.04	-71.00	3656.00	19740	20240223	-74.77	4700	20241204	5.96	19740	-74.77	20240223	4700	5.96	20241204	19740	-74.77	20240223	4700	5.96	20241204	1.24	N	059270	500	55 억	245552	N	N	0	N	N
18	20241227	160609	57	100.00	KOSDAQ		금속	N	N	N	N	N	5020	-120	5	-2.33	653436680	130178	66.36	5170	5240	4925	6680	3600	5140	5019.56	2.03	0	19625	5740	5440	5290	4990	4840	5365	4915	56	1540	500	3180	10	1	11140799	559	-70.70	1.37	12	1.17	-71.00	3656.00	19740	20240223	-74.57	4700	20241204	6.81	19740	-74.57	20240223	4700	6.81	20241204	19740	-74.57	20240223	4700	6.81	20241204	1.28	N	059270	500	55 억	225941	N	N	0	N	N
19	20241227	150609	57	100.00	KOSDAQ		금속	N	N	N	N	N	5040	-100	5	-1.95	592646770	118080	60.20	5170	5240	4925	6680	3600	5140	5019.03	2.03	0	18412	5740	5440	5290	4990	4840	5365	4915	56	1540	500	3180	10	1	11140799	561	-70.99	1.38	12	1.06	-71.00	3656.00	19740	20240223	-74.47	4700	20241204	7.23	19740	-74.47	20240223	4700	7.23	20241204	19740	-74.47	20240223	4700	7.23	20241204	1.28	N	059270	500	55 억	225941	N	N	0	N	N
20	20241227	140611	57	100.00	KOSDAQ		금속	N	N	N	N	N	5050	-90	5	-1.75	513447355	102336	52.17	5170	5240	4925	6680	3600	5140	5017.27	2.03	0	8932	5740	5440	5290	4990	4840	5365	4915	56	1540	500	3180	10	1	11140799	563	-71.13	1.38	12	0.92	-71.00	3656.00	19740	20240223	-74.42	4700	20241204	7.45	19740	-74.42	20240223	4700	7.45	20241204	19740	-74.42	20240223	4700	7.45	20241204	1.28	N	059270	500	55 억	225941	N	N	0	N	N
21	20241227	130611	57	100.00	KOSDAQ		금속	N	N	N	N	N	5020	-120	5	-2.33	481433580	95950	48.92	5170	5240	4925	6680	3600	5140	5017.55	2.03	0	4661	5740	5440	5290	4990	4840	5365	4915	56	1540	500	3180	10	1	11140799	559	-70.70	1.37	12	0.86	-71.00	3656.00	19740	20240223	-74.57	4700	20241204	6.81	19740	-74.57	20240223	4700	6.81	20241204	19740	-74.57	20240223	4700	6.81	20241204	1.28	N	059270	500	55 억	225941	N	N	0	N	N
22	20241227	120610	57	100.00	KOSDAQ		금속	N	N	N	N	N	4955	-185	5	-3.60	428585410	85306	43.49	5170	5240	4930	6680	3600	5140	5024.09	2.03	0	1698	5740	5440	5290	4990	4840	5365	4915	56	1540	500	3180	5	1	11140799	552	-69.79	1.36	12	0.77	-71.00	3656.00	19740	20240223	-74.90	4700	20241204	5.43	19740	-74.90	20240223	4700	5.43	20241204	19740	-74.90	20240223	4700	5.43	20241204	1.28	N	059270	500	55 억	225941	N	N	0	N	N
23	20241227	110609	57	100.00	KOSDAQ		금속	N	N	N	N	N	5000	-140	5	-2.72	313876425	62225	31.72	5170	5240	4995	6680	3600	5140	5044.22	2.03	0	9511	5740	5440	5290	4990	4840	5365	4915	56	1540	500	3180	10	1	11140799	557	-70.42	1.37	12	0.56	-71.00	3656.00	19740	20240223	-74.67	4700	20241204	6.38	19740	-74.67	20240223	4700	6.38	20241204	19740	-74.67	20240223	4700	6.38	20241204	1.28	N	059270	500	55 억	225941	N	N	0	N	N
24	20241227	100608	57	100.00	KOSDAQ		금속	N	N	N	N	N	5110	-30	5	-0.58	210823585	41685	21.25	5170	5240	4995	6680	3600	5140	5057.54	2.03	0	4258	5740	5440	5290	4990	4840	5365	4915	56	1540	500	3180	10	1	11140799	569	-71.97	1.40	12	0.37	-71.00	3656.00	19740	20240223	-74.11	4700	20241204	8.72	19740	-74.11	20240223	4700	8.72	20241204	19740	-74.11	20240223	4700	8.72	20241204	1.28	N	059270	500	55 억	225941	N	N	0	N	N
25	20241227	090611	57	100.00	KOSDAQ		금속	N	N	N	N	N	5100	-40	5	-0.78	36917220	7223	3.68	5170	5240	5070	6680	3600	5140	5111.06	2.03	0	465	5740	5440	5290	4990	4840	5365	4915	56	1540	500	3180	10	1	11140799	568	-71.83	1.39	12	0.06	-71.00	3656.00	19740	20240223	-74.16	4700	20241204	8.51	19740	-74.16	20240223	4700	8.51	20241204	19740	-74.16	20240223	4700	8.51	20241204	1.28	N	059270	500	55 억	225941	N	N	0	N	N
26	20241226	160608	57	100.00	KOSDAQ		금속	N	N	N	N	N	5140	-300	5	-5.51	1039271590	194296	101.61	5500	5590	5140	7070	3810	5440	5349.78	2.26	0	-26985	5780	5610	5400	5230	5020	5695	5315	56	1630	500	3370	10	1	11140799	573	-72.39	1.41	12	1.74	-71.00	3656.00	19740	20240223	-73.96	4700	20241204	9.36	19740	-73.96	20240223	4700	9.36	20241204	19740	-73.96	20240223	4700	9.36	20241204	1.15	N	059270	500	55 억	252067	N	N	0	N	N
27	20241226	150604	57	100.00	KOSDAQ		금속	N	N	N	N	N	5200	-240	5	-4.41	931261750	173367	90.66	5500	5590	5190	7070	3810	5440	5371.62	2.26	0	-22916	5780	5610	5400	5230	5020	5695	5315	56	1630	500	3370	10	1	11140799	579	-73.24	1.42	12	1.56	-71.00	3656.00	19740	20240223	-73.66	4700	20241204	10.64	19740	-73.66	20240223	4700	10.64	20241204	19740	-73.66	20240223	4700	10.64	20241204	1.15	N	059270	500	55 억	252067	N	N	0	N	N
28	20241226	140603	57	100.00	KOSDAQ		금속	N	N	N	N	N	5250	-190	5	-3.49	767377780	141925	74.22	5500	5590	5240	7070	3810	5440	5406.92	2.26	0	-13494	5780	5610	5400	5230	5020	5695	5315	56	1630	500	3370	10	1	11140799	585	-73.94	1.44	12	1.27	-71.00	3656.00	19740	20240223	-73.40	4700	20241204	11.70	19740	-73.40	20240223	4700	11.70	20241204	19740	-73.40	20240223	4700	11.70	20241204	1.15	N	059270	500	55 억	252067	N	N	0	N	N
29	20241226	130606	57	100.00	KOSDAQ		금속	N	N	N	N	N	5290	-150	5	-2.76	688663340	126993	66.41	5500	5590	5250	7070	3810	5440	5422.84	2.26	0	-11595	5780	5610	5400	5230	5020	5695	5315	56	1630	500	3370	10	1	11140799	589	-74.51	1.45	12	1.14	-71.00	3656.00	19740	20240223	-73.20	4700	20241204	12.55	19740	-73.20	20240223	4700	12.55	20241204	19740	-73.20	20240223	4700	12.55	20241204	1.15	N	059270	500	55 억	252067	N	N	0	N	N
30	20241226	120602	57	100.00	KOSDAQ		금속	N	N	N	N	N	5300	-140	5	-2.57	637254990	117257	61.32	5500	5590	5250	7070	3810	5440	5434.69	2.26	0	-7427	5780	5610	5400	5230	5020	5695	5315	56	1630	500	3370	10	1	11140799	590	-74.65	1.45	12	1.05	-71.00	3656.00	19740	20240223	-73.15	4700	20241204	12.77	19740	-73.15	20240223	4700	12.77	20241204	19740	-73.15	20240223	4700	12.77	20241204	1.15	N	059270	500	55 억	252067	N	N	0	N	N
31	20241226	110605	57	100.00	KOSDAQ		금속	N	N	N	N	N	5340	-100	5	-1.84	603060630	110794	57.94	5500	5590	5250	7070	3810	5440	5443.08	2.26	0	-6101	5780	5610	5400	5230	5020	5695	5315	56	1630	500	3370	10	1	11140799	595	-75.21	1.46	12	0.99	-71.00	3656.00	19740	20240223	-72.95	4700	20241204	13.62	19740	-72.95	20240223	4700	13.62	20241204	19740	-72.95	20240223	4700	13.62	20241204	1.15	N	059270	500	55 억	252067	N	N	0	N	N
32	20241226	100605	57	100.00	KOSDAQ		금속	N	N	N	N	N	5400	-40	5	-0.74	430122880	78264	40.93	5500	5590	5360	7070	3810	5440	5495.80	2.26	0	-4262	5780	5610	5400	5230	5020	5695	5315	56	1630	500	3370	10	1	11140799	602	-76.06	1.48	12	0.70	-71.00	3656.00	19740	20240223	-72.64	4700	20241204	14.89	19740	-72.64	20240223	4700	14.89	20241204	19740	-72.64	20240223	4700	14.89	20241204	1.15	N	059270	500	55 억	252067	N	N	0	N	N
33	20241226	090606	57	100.00	KOSDAQ		금속	N	N	N	N	N	5500	60	2	1.10	27923450	5079	2.66	5500	5520	5450	7070	3810	5440	5497.84	2.26	0	303	5780	5610	5400	5230	5020	5695	5315	56	1630	500	3370	10	1	11140799	613	-77.46	1.50	12	0.05	-71.00	3656.00	19740	20240223	-72.14	4700	20241204	17.02	19740	-72.14	20240223	4700	17.02	20241204	19740	-72.14	20240223	4700	17.02	20241204	1.15	N	059270	500	55 억	252067	N	N	0	N	N
34	20241224	160605	57	100.00	KOSDAQ		금속	N	N	N	N	N	5440	150	2	2.84	1017346020	189198	48.90	5300	5570	5190	6870	3710	5290	5377.43	1.75	0	57934	6210	5750	5520	5060	4830	5635	4945	56	1580	500	3270	10	1	11140799	606	-76.62	1.49	12	1.70	-71.00	3656.00	19740	20240223	-72.44	4700	20241204	15.74	19740	-72.44	20240223	4700	15.74	20241204	19740	-72.44	20240223	4700	15.74	20241204	1.20	N	059270	500	55 억	195087	N	N	0	N	N
35	20241224	150604	57	100.00	KOSDAQ		금속	N	N	N	N	N	5450	160	2	3.02	964147710	179402	46.37	5300	5570	5190	6870	3710	5290	5374.61	1.75	0	54469	6210	5750	5520	5060	4830	5635	4945	56	1580	500	3270	10	1	11140799	607	-76.76	1.49	12	1.61	-71.00	3656.00	19740	20240223	-72.39	4700	20241204	15.96	19740	-72.39	20240223	4700	15.96	20241204	19740	-72.39	20240223	4700	15.96	20241204	1.20	N	059270	500	55 억	195087	N	N	0	N	N
36	20241224	140602	57	100.00	KOSDAQ		금속	N	N	N	N	N	5510	220	2	4.16	856594320	159711	41.28	5300	5570	5190	6870	3710	5290	5363.77	1.75	0	46949	6210	5750	5520	5060	4830	5635	4945	56	1580	500	3270	10	1	11140799	614	-77.61	1.51	12	1.43	-71.00	3656.00	19740	20240223	-72.09	4700	20241204	17.23	19740	-72.09	20240223	4700	17.23	20241204	19740	-72.09	20240223	4700	17.23	20241204	1.20	N	059270	500	55 억	195087	N	N	0	N	N
37	20241224	130604	57	100.00	KOSDAQ		금속	N	N	N	N	N	5350	60	2	1.13	602084400	112992	29.20	5300	5440	5190	6870	3710	5290	5328.83	1.75	0	24877	6210	5750	5520	5060	4830	5635	4945	56	1580	500	3270	10	1	11140799	596	-75.35	1.46	12	1.01	-71.00	3656.00	19740	20240223	-72.90	4700	20241204	13.83	19740	-72.90	20240223	4700	13.83	20241204	19740	-72.90	20240223	4700	13.83	20241204	1.20	N	059270	500	55 억	195087	N	N	0	N	N
38	20241224	120603	57	100.00	KOSDAQ		금속	N	N	N	N	N	5370	80	2	1.51	540288900	101412	26.21	5300	5440	5190	6870	3710	5290	5327.96	1.75	0	23752	6210	5750	5520	5060	4830	5635	4945	56	1580	500	3270	10	1	11140799	598	-75.63	1.47	12	0.91	-71.00	3656.00	19740	20240223	-72.80	4700	20241204	14.26	19740	-72.80	20240223	4700	14.26	20241204	19740	-72.80	20240223	4700	14.26	20241204	1.20	N	059270	500	55 억	195087	N	N	0	N	N
39	20241224	110604	57	100.00	KOSDAQ		금속	N	N	N	N	N	5380	90	2	1.70	410995000	77417	20.01	5300	5440	5190	6870	3710	5290	5309.04	1.75	0	20777	6210	5750	5520	5060	4830	5635	4945	56	1580	500	3270	10	1	11140799	599	-75.77	1.47	12	0.69	-71.00	3656.00	19740	20240223	-72.75	4700	20241204	14.47	19740	-72.75	20240223	4700	14.47	20241204	19740	-72.75	20240223	4700	14.47	20241204	1.20	N	059270	500	55 억	195087	N	N	0	N	N
40	20241224	100604	57	100.00	KOSDAQ		금속	N	N	N	N	N	5300	10	2	0.19	250692390	47539	12.29	5300	5380	5190	6870	3710	5290	5273.12	1.75	0	6818	6210	5750	5520	5060	4830	5635	4945	56	1580	500	3270	10	1	11140799	590	-74.65	1.45	12	0.43	-71.00	3656.00	19740	20240223	-73.15	4700	20241204	12.77	19740	-73.15	20240223	4700	12.77	20241204	19740	-73.15	20240223	4700	12.77	20241204	1.20	N	059270	500	55 억	195087	N	N	0	N	N
41	20241224	090607	57	100.00	KOSDAQ		금속	N	N	N	N	N	5220	-70	5	-1.32	48369440	9199	2.38	5300	5310	5210	6870	3710	5290	5255.08	1.75	0	847	6210	5750	5520	5060	4830	5635	4945	56	1580	500	3270	10	1	11140799	582	-73.52	1.43	12	0.08	-71.00	3656.00	19740	20240223	-73.56	4700	20241204	11.06	19740	-73.56	20240223	4700	11.06	20241204	19740	-73.56	20240223	4700	11.06	20241204	1.20	N	059270	500	55 억	195087	N	N	0	N	N
42	20241223	160600	57	100.00	KOSDAQ		금속	N	N	N	N	N	5290	-540	5	-9.26	2097983560	383570	277.03	5800	5980	5290	7570	4090	5830	5469.97	3.26	0	-167912	6036	5932	5826	5722	5616	5985	5775	56	1740	500	3610	10	1	11140799	589	-74.51	1.45	12	3.44	-71.00	3656.00	19740	20240223	-73.20	4700	20241204	12.55	19740	-73.20	20240223	4700	12.55	20241204	19740	-73.20	20240223	4700	12.55	20241204	1.18	N	059270	500	55 억	363692	N	N	0	N	N
43	20241223	150603	57	100.00	KOSDAQ		금속	N	N	N	N	N	5380	-450	5	-7.72	1807919390	329111	237.70	5800	5980	5350	7570	4090	5830	5492.31	3.26	0	-149611	6036	5932	5826	5722	5616	5985	5775	56	1740	500	3610	10	1	11140799	599	-75.77	1.47	12	2.95	-71.00	3656.00	19740	20240223	-72.75	4700	20241204	14.47	19740	-72.75	20240223	4700	14.47	20241204	19740	-72.75	20240223	4700	14.47	20241204	1.18	N	059270	500	55 억	363692	N	N	0	N	N
44	20241223	140558	57	100.00	KOSDAQ		금속	N	N	N	N	N	5380	-450	5	-7.72	1596287600	289792	209.30	5800	5980	5350	7570	4090	5830	5507.27	3.26	0	-136534	6036	5932	5826	5722	5616	5985	5775	56	1740	500	3610	10	1	11140799	599	-75.77	1.47	12	2.60	-71.00	3656.00	19740	20240223	-72.75	4700	20241204	14.47	19740	-72.75	20240223	4700	14.47	20241204	19740	-72.75	20240223	4700	14.47	20241204	1.18	N	059270	500	55 억	363692	N	N	0	N	N
45	20241223	130559	57	100.00	KOSDAQ		금속	N	N	N	N	N	5380	-450	5	-7.72	1497295130	271441	196.05	5800	5980	5350	7570	4090	5830	5514.93	3.26	0	-127764	6036	5932	5826	5722	5616	5985	5775	56	1740	500	3610	10	1	11140799	599	-75.77	1.47	12	2.44	-71.00	3656.00	19740	20240223	-72.75	4700	20241204	14.47	19740	-72.75	20240223	4700	14.47	20241204	19740	-72.75	20240223	4700	14.47	20241204	1.18	N	059270	500	55 억	363692	N	N	0	N	N
46	20241223	120600	57	100.00	KOSDAQ		금속	N	N	N	N	N	5390	-440	5	-7.55	1256594040	226735	163.76	5800	5980	5380	7570	4090	5830	5540.84	3.26	0	-97552	6036	5932	5826	5722	5616	5985	5775	56	1740	500	3610	10	1	11140799	600	-75.92	1.47	12	2.04	-71.00	3656.00	19740	20240223	-72.70	4700	20241204	14.68	19740	-72.70	20240223	4700	14.68	20241204	19740	-72.70	20240223	4700	14.68	20241204	1.18	N	059270	500	55 억	363692	N	N	0	N	N
47	20241223	110559	57	100.00	KOSDAQ		금속	N	N	N	N	N	5400	-430	5	-7.38	1087697340	195548	141.23	5800	5980	5380	7570	4090	5830	5560.92	3.26	0	-83381	6036	5932	5826	5722	5616	5985	5775	56	1740	500	3610	10	1	11140799	602	-76.06	1.48	12	1.76	-71.00	3656.00	19740	20240223	-72.64	4700	20241204	14.89	19740	-72.64	20240223	4700	14.89	20241204	19740	-72.64	20240223	4700	14.89	20241204	1.18	N	059270	500	55 억	363692	N	N	0	N	N
48	20241223	100556	57	100.00	KOSDAQ		금속	N	N	N	N	N	5560	-270	5	-4.63	548036940	96833	69.94	5800	5980	5520	7570	4090	5830	5657.82	3.26	0	-43825	6036	5932	5826	5722	5616	5985	5775	56	1740	500	3610	10	1	11140799	619	-78.31	1.52	12	0.87	-71.00	3656.00	19740	20240223	-71.83	4700	20241204	18.30	19740	-71.83	20240223	4700	18.30	20241204	19740	-71.83	20240223	4700	18.30	20241204	1.18	N	059270	500	55 억	363692	N	N	0	N	N
49	20241223	090558	57	100.00	KOSDAQ		금속	N	N	N	N	N	5760	-70	5	-1.20	66183970	11366	8.21	5800	5980	5760	7570	4090	5830	5822.30	3.26	0	727	6036	5932	5826	5722	5616	5985	5775	56	1740	500	3610	10	1	11140799	642	-81.13	1.58	12	0.10	-71.00	3656.00	19740	20240223	-70.82	4700	20241204	22.55	19740	-70.82	20240223	4700	22.55	20241204	19740	-70.82	20240223	4700	22.55	20241204	1.18	N	059270	500	55 억	363692	N	N	0	N	N
50	20241220	160556	57	100.00	KOSDAQ		금속	N	N	N	N	N	5830	0	3	0.00	777365950	134007	104.91	5780	5930	5720	7570	4090	5830	5800.93	3.25	0	1288	6070	5950	5760	5640	5450	6010	5700	56	1740	500	3610	10	1	11140799	650	-82.11	1.59	12	1.20	-71.00	3656.00	19740	20240223	-70.47	4700	20241204	24.04	19740	-70.47	20240223	4700	24.04	20241204	19740	-70.47	20240223	4700	24.04	20241204	1.13	N	059270	500	55 억	362342	N	N	0	N	N
51	20241220	150559	57	100.00	KOSDAQ		금속	N	N	N	N	N	5830	0	3	0.00	740586030	127708	99.98	5780	5930	5720	7570	4090	5830	5799.06	3.25	0	-1031	6070	5950	5760	5640	5450	6010	5700	56	1740	500	3610	10	1	11140799	650	-82.11	1.59	12	1.15	-71.00	3656.00	19740	20240223	-70.47	4700	20241204	24.04	19740	-70.47	20240223	4700	24.04	20241204	19740	-70.47	20240223	4700	24.04	20241204	1.13	N	059270	500	55 억	362342	N	N	0	N	N
52	20241220	140557	57	100.00	KOSDAQ		금속	N	N	N	N	N	5830	0	3	0.00	633496940	109278	85.55	5780	5930	5720	7570	4090	5830	5797.11	3.25	0	1023	6070	5950	5760	5640	5450	6010	5700	56	1740	500	3610	10	1	11140799	650	-82.11	1.59	12	0.98	-71.00	3656.00	19740	20240223	-70.47	4700	20241204	24.04	19740	-70.47	20240223	4700	24.04	20241204	19740	-70.47	20240223	4700	24.04	20241204	1.13	N	059270	500	55 억	362342	N	N	0	N	N
53	20241220	130556	57	100.00	KOSDAQ		금속	N	N	N	N	N	5850	20	2	0.34	431454100	74831	58.59	5780	5880	5720	7570	4090	5830	5765.71	3.25	0	-3720	6070	5950	5760	5640	5450	6010	5700	56	1740	500	3610	10	1	11140799	652	-82.39	1.60	12	0.67	-71.00	3656.00	19740	20240223	-70.36	4700	20241204	24.47	19740	-70.36	20240223	4700	24.47	20241204	19740	-70.36	20240223	4700	24.47	20241204	1.13	N	059270	500	55 억	362342	N	N	0	N	N
54	20241220	120555	57	100.00	KOSDAQ		금속	N	N	N	N	N	5740	-90	5	-1.54	329209540	57223	44.80	5780	5880	5720	7570	4090	5830	5753.10	3.25	0	-8185	6070	5950	5760	5640	5450	6010	5700	56	1740	500	3610	10	1	11140799	639	-80.85	1.57	12	0.51	-71.00	3656.00	19740	20240223	-70.92	4700	20241204	22.13	19740	-70.92	20240223	4700	22.13	20241204	19740	-70.92	20240223	4700	22.13	20241204	1.13	N	059270	500	55 억	362342	N	N	0	N	N
55	20241220	110556	57	100.00	KOSDAQ		금속	N	N	N	N	N	5720	-110	5	-1.89	297769480	51746	40.51	5780	5880	5720	7570	4090	5830	5754.44	3.25	0	-7215	6070	5950	5760	5640	5450	6010	5700	56	1740	500	3610	10	1	11140799	637	-80.56	1.56	12	0.46	-71.00	3656.00	19740	20240223	-71.02	4700	20241204	21.70	19740	-71.02	20240223	4700	21.70	20241204	19740	-71.02	20240223	4700	21.70	20241204	1.13	N	059270	500	55 억	362342	N	N	0	N	N
56	20241220	100556	57	100.00	KOSDAQ		금속	N	N	N	N	N	5740	-90	5	-1.54	203911810	35365	27.69	5780	5880	5720	7570	4090	5830	5765.92	3.25	0	-2192	6070	5950	5760	5640	5450	6010	5700	56	1740	500	3610	10	1	11140799	639	-80.85	1.57	12	0.32	-71.00	3656.00	19740	20240223	-70.92	4700	20241204	22.13	19740	-70.92	20240223	4700	22.13	20241204	19740	-70.92	20240223	4700	22.13	20241204	1.13	N	059270	500	55 억	362342	N	N	0	N	N
57	20241220	090558	57	100.00	KOSDAQ		금속	N	N	N	N	N	5840	10	2	0.17	37048740	6378	4.99	5780	5880	5770	7570	4090	5830	5808.83	3.25	0	-528	6070	5950	5760	5640	5450	6010	5700	56	1740	500	3610	10	1	11140799	651	-82.25	1.60	12	0.06	-71.00	3656.00	19740	20240223	-70.42	4700	20241204	24.26	19740	-70.42	20240223	4700	24.26	20241204	19740	-70.42	20240223	4700	24.26	20241204	1.13	N	059270	500	55 억	362342	N	N	0	N	N
58	20241219	160556	57	100.00	KOSDAQ		금속	N	N	N	N	N	5830	30	2	0.52	728666100	126785	90.71	5640	5880	5570	7540	4060	5800	5747.25	3.13	0	13449	6020	5910	5790	5680	5560	5850	5620	56	1740	500	3590	10	1	11140799	650	-82.11	1.59	12	1.14	-71.00	3656.00	19740	20240223	-70.47	4700	20241204	24.04	19740	-70.47	20240223	4700	24.04	20241204	19740	-70.47	20240223	4700	24.04	20241204	1.28	N	059270	500	55 억	349051	N	N	0	N	N
59	20241219	150554	57	100.00	KOSDAQ		금속	N	N	N	N	N	5880	80	2	1.38	704529170	122642	87.74	5640	5880	5570	7540	4060	5800	5744.60	3.13	0	13905	6020	5910	5790	5680	5560	5850	5620	56	1740	500	3590	10	1	11140799	655	-82.82	1.61	12	1.10	-71.00	3656.00	19740	20240223	-70.21	4700	20241204	25.11	19740	-70.21	20240223	4700	25.11	20241204	19740	-70.21	20240223	4700	25.11	20241204	1.28	N	059270	500	55 억	349051	N	N	0	N	N
60	20241219	140555	57	100.00	KOSDAQ		금속	N	N	N	N	N	5820	20	2	0.34	620334130	108233	77.43	5640	5880	5570	7540	4060	5800	5731.47	3.13	0	13463	6020	5910	5790	5680	5560	5850	5620	56	1740	500	3590	10	1	11140799	648	-81.97	1.59	12	0.97	-71.00	3656.00	19740	20240223	-70.52	4700	20241204	23.83	19740	-70.52	20240223	4700	23.83	20241204	19740	-70.52	20240223	4700	23.83	20241204	1.28	N	059270	500	55 억	349051	N	N	0	N	N
61	20241219	130555	57	100.00	KOSDAQ		금속	N	N	N	N	N	5790	-10	5	-0.17	518876320	90858	65.00	5640	5850	5570	7540	4060	5800	5710.85	3.13	0	4365	6020	5910	5790	5680	5560	5850	5620	56	1740	500	3590	10	1	11140799	645	-81.55	1.58	12	0.82	-71.00	3656.00	19740	20240223	-70.67	4700	20241204	23.19	19740	-70.67	20240223	4700	23.19	20241204	19740	-70.67	20240223	4700	23.19	20241204	1.28	N	059270	500	55 억	349051	N	N	0	N	N
62	20241219	120556	57	100.00	KOSDAQ		금속	N	N	N	N	N	5770	-30	5	-0.52	454432340	79767	57.07	5640	5850	5570	7540	4060	5800	5697.00	3.13	0	-2571	6020	5910	5790	5680	5560	5850	5620	56	1740	500	3590	10	1	11140799	643	-81.27	1.58	12	0.72	-71.00	3656.00	19740	20240223	-70.77	4700	20241204	22.77	19740	-70.77	20240223	4700	22.77	20241204	19740	-70.77	20240223	4700	22.77	20241204	1.28	N	059270	500	55 억	349051	N	N	0	N	N
63	20241219	110554	57	100.00	KOSDAQ		금속	N	N	N	N	N	5740	-60	5	-1.03	417951950	73409	52.52	5640	5850	5570	7540	4060	5800	5693.47	3.13	0	-3623	6020	5910	5790	5680	5560	5850	5620	56	1740	500	3590	10	1	11140799	639	-80.85	1.57	12	0.66	-71.00	3656.00	19740	20240223	-70.92	4700	20241204	22.13	19740	-70.92	20240223	4700	22.13	20241204	19740	-70.92	20240223	4700	22.13	20241204	1.28	N	059270	500	55 억	349051	N	N	0	N	N
64	20241219	100546	57	100.00	KOSDAQ		금속	N	N	N	N	N	5740	-60	5	-1.03	348476430	61387	43.92	5640	5770	5570	7540	4060	5800	5676.71	3.13	0	-5931	6020	5910	5790	5680	5560	5850	5620	56	1740	500	3590	10	1	11140799	639	-80.85	1.57	12	0.55	-71.00	3656.00	19740	20240223	-70.92	4700	20241204	22.13	19740	-70.92	20240223	4700	22.13	20241204	19740	-70.92	20240223	4700	22.13	20241204	1.28	N	059270	500	55 억	349051	N	N	0	N	N
65	20241219	090555	57	100.00	KOSDAQ		금속	N	N	N	N	N	5710	-90	5	-1.55	92026040	16247	11.62	5640	5710	5630	7540	4060	5800	5664.18	3.13	0	1560	6020	5910	5790	5680	5560	5850	5620	56	1740	500	3590	10	1	11140799	636	-80.42	1.56	12	0.15	-71.00	3656.00	19740	20240223	-71.07	4700	20241204	21.49	19740	-71.07	20240223	4700	21.49	20241204	19740	-71.07	20240223	4700	21.49	20241204	1.28	N	059270	500	55 억	349051	N	N	0	N	N
66	20241218	160552	57	100.00	KOSDAQ		금속	N	N	N	N	N	5800	-40	5	-0.68	801824170	138530	57.83	5900	5900	5670	7590	4090	5840	5787.89	3.20	0	-8073	6093	5966	5723	5596	5353	6030	5660	56	1750	500	3620	10	1	11140799	646	-81.69	1.59	12	1.24	-71.00	3656.00	19740	20240223	-70.62	4700	20241204	23.40	19740	-70.62	20240223	4700	23.40	20241204	19740	-70.62	20240223	4700	23.40	20241204	1.34	N	059270	500	55 억	356767	N	N	0	N	N
67	20241218	150555	57	100.00	KOSDAQ		금속	N	N	N	N	N	5830	-10	5	-0.17	703256190	121604	50.77	5900	5900	5670	7590	4090	5840	5783.17	3.20	0	-11426	6093	5966	5723	5596	5353	6030	5660	56	1750	500	3620	10	1	11140799	650	-82.11	1.59	12	1.09	-71.00	3656.00	19740	20240223	-70.47	4700	20241204	24.04	19740	-70.47	20240223	4700	24.04	20241204	19740	-70.47	20240223	4700	24.04	20241204	1.34	N	059270	500	55 억	356767	N	N	0	N	N
68	20241218	140553	57	100.00	KOSDAQ		금속	N	N	N	N	N	5830	-10	5	-0.17	604075050	104685	43.70	5900	5900	5670	7590	4090	5840	5770.41	3.20	0	-11631	6093	5966	5723	5596	5353	6030	5660	56	1750	500	3620	10	1	11140799	650	-82.11	1.59	12	0.94	-71.00	3656.00	19740	20240223	-70.47	4700	20241204	24.04	19740	-70.47	20240223	4700	24.04	20241204	19740	-70.47	20240223	4700	24.04	20241204	1.34	N	059270	500	55 억	356767	N	N	0	N	N
69	20241218	130555	57	100.00	KOSDAQ		금속	N	N	N	N	N	5840	0	3	0.00	494326630	85865	35.85	5900	5900	5670	7590	4090	5840	5757.02	3.20	0	-15679	6093	5966	5723	5596	5353	6030	5660	56	1750	500	3620	10	1	11140799	651	-82.25	1.60	12	0.77	-71.00	3656.00	19740	20240223	-70.42	4700	20241204	24.26	19740	-70.42	20240223	4700	24.26	20241204	19740	-70.42	20240223	4700	24.26	20241204	1.34	N	059270	500	55 억	356767	N	N	0	N	N
70	20241218	120550	57	100.00	KOSDAQ		금속	N	N	N	N	N	5740	-100	5	-1.71	332682830	58000	24.21	5900	5900	5670	7590	4090	5840	5735.91	3.20	0	-15800	6093	5966	5723	5596	5353	6030	5660	56	1750	500	3620	10	1	11140799	639	-80.85	1.57	12	0.52	-71.00	3656.00	19740	20240223	-70.92	4700	20241204	22.13	19740	-70.92	20240223	4700	22.13	20241204	19740	-70.92	20240223	4700	22.13	20241204	1.34	N	059270	500	55 억	356767	N	N	0	N	N
71	20241218	110554	57	100.00	KOSDAQ		금속	N	N	N	N	N	5740	-100	5	-1.71	308223680	53729	22.43	5900	5900	5670	7590	4090	5840	5736.64	3.20	0	-13971	6093	5966	5723	5596	5353	6030	5660	56	1750	500	3620	10	1	11140799	639	-80.85	1.57	12	0.48	-71.00	3656.00	19740	20240223	-70.92	4700	20241204	22.13	19740	-70.92	20240223	4700	22.13	20241204	19740	-70.92	20240223	4700	22.13	20241204	1.34	N	059270	500	55 억	356767	N	N	0	N	N
72	20241218	100554	57	100.00	KOSDAQ		금속	N	N	N	N	N	5700	-140	5	-2.40	236224600	41100	17.16	5900	5900	5690	7590	4090	5840	5747.56	3.20	0	-9519	6093	5966	5723	5596	5353	6030	5660	56	1750	500	3620	10	1	11140799	635	-80.28	1.56	12	0.37	-71.00	3656.00	19740	20240223	-71.12	4700	20241204	21.28	19740	-71.12	20240223	4700	21.28	20241204	19740	-71.12	20240223	4700	21.28	20241204	1.34	N	059270	500	55 억	356767	N	N	0	N	N
73	20241218	090556	57	100.00	KOSDAQ		금속	N	N	N	N	N	5780	-60	5	-1.03	42210560	7274	3.04	5900	5900	5720	7590	4090	5840	5802.94	3.20	0	-332	6093	5966	5723	5596	5353	6030	5660	56	1750	500	3620	10	1	11140799	644	-81.41	1.58	12	0.07	-71.00	3656.00	19740	20240223	-70.72	4700	20241204	22.98	19740	-70.72	20240223	4700	22.98	20241204	19740	-70.72	20240223	4700	22.98	20241204	1.34	N	059270	500	55 억	356767	N	N	0	N	N
74	20241217	160550	57	100.00	KOSDAQ		금속	N	N	N	N	N	5840	100	2	1.74	1338664750	237116	48.07	5760	5850	5480	7460	4020	5740	5645.50	2.91	0	33985	6673	6206	5933	5466	5193	6070	5330	56	1720	500	3550	10	1	11140799	651	-82.25	1.60	12	2.13	-71.00	3656.00	19740	20240223	-70.42	4700	20241204	24.26	19740	-70.42	20240223	4700	24.26	20241204	19740	-70.42	20240223	4700	24.26	20241204	1.18	N	059270	500	55 억	323748	N	N	0	N	N
75	20241217	150553	57	100.00	KOSDAQ		금속	N	N	N	N	N	5700	-40	5	-0.70	1157013230	205710	41.70	5760	5790	5480	7460	4020	5740	5624.49	2.91	0	24496	6673	6206	5933	5466	5193	6070	5330	56	1720	500	3550	10	1	11140799	635	-80.28	1.56	12	1.85	-71.00	3656.00	19740	20240223	-71.12	4700	20241204	21.28	19740	-71.12	20240223	4700	21.28	20241204	19740	-71.12	20240223	4700	21.28	20241204	1.18	N	059270	500	55 억	323748	N	N	0	N	N
76	20241217	140554	57	100.00	KOSDAQ		금속	N	N	N	N	N	5660	-80	5	-1.39	1042316870	185498	37.60	5760	5790	5480	7460	4020	5740	5619.02	2.91	0	20592	6673	6206	5933	5466	5193	6070	5330	56	1720	500	3550	10	1	11140799	631	-79.72	1.55	12	1.67	-71.00	3656.00	19740	20240223	-71.33	4700	20241204	20.43	19740	-71.33	20240223	4700	20.43	20241204	19740	-71.33	20240223	4700	20.43	20241204	1.18	N	059270	500	55 억	323748	N	N	0	N	N
77	20241217	130541	57	100.00	KOSDAQ		금속	N	N	N	N	N	5650	-90	5	-1.57	995641850	177266	35.93	5760	5790	5480	7460	4020	5740	5616.65	2.91	0	19170	6673	6206	5933	5466	5193	6070	5330	56	1720	500	3550	10	1	11140799	629	-79.58	1.55	12	1.59	-71.00	3656.00	19740	20240223	-71.38	4700	20241204	20.21	19740	-71.38	20240223	4700	20.21	20241204	19740	-71.38	20240223	4700	20.21	20241204	1.18	N	059270	500	55 억	323748	N	N	0	N	N
78	20241217	120543	57	100.00	KOSDAQ		금속	N	N	N	N	N	5510	-230	5	-4.01	814627690	145144	29.42	5760	5790	5480	7460	4020	5740	5612.55	2.91	0	15862	6673	6206	5933	5466	5193	6070	5330	56	1720	500	3550	10	1	11140799	614	-77.61	1.51	12	1.30	-71.00	3656.00	19740	20240223	-72.09	4700	20241204	17.23	19740	-72.09	20240223	4700	17.23	20241204	19740	-72.09	20240223	4700	17.23	20241204	1.18	N	059270	500	55 억	323748	N	N	0	N	N
79	20241217	110546	57	100.00	KOSDAQ		금속	N	N	N	N	N	5550	-190	5	-3.31	557124440	98611	19.99	5760	5790	5550	7460	4020	5740	5649.72	2.91	0	11287	6673	6206	5933	5466	5193	6070	5330	56	1720	500	3550	10	1	11140799	618	-78.17	1.52	12	0.89	-71.00	3656.00	19740	20240223	-71.88	4700	20241204	18.09	19740	-71.88	20240223	4700	18.09	20241204	19740	-71.88	20240223	4700	18.09	20241204	1.18	N	059270	500	55 억	323748	N	N	0	N	N
80	20241217	100544	57	100.00	KOSDAQ		금속	N	N	N	N	N	5610	-130	5	-2.26	404009200	71210	14.44	5760	5790	5590	7460	4020	5740	5673.49	2.91	0	4032	6673	6206	5933	5466	5193	6070	5330	56	1720	500	3550	10	1	11140799	625	-79.01	1.53	12	0.64	-71.00	3656.00	19740	20240223	-71.58	4700	20241204	19.36	19740	-71.58	20240223	4700	19.36	20241204	19740	-71.58	20240223	4700	19.36	20241204	1.18	N	059270	500	55 억	323748	N	N	0	N	N
81	20241217	090552	57	100.00	KOSDAQ		금속	N	N	N	N	N	5710	-30	5	-0.52	39647300	6925	1.40	5760	5790	5670	7460	4020	5740	5725.24	2.91	0	-1349	6673	6206	5933	5466	5193	6070	5330	56	1720	500	3550	10	1	11140799	636	-80.42	1.56	12	0.06	-71.00	3656.00	19740	20240223	-71.07	4700	20241204	21.49	19740	-71.07	20240223	4700	21.49	20241204	19740	-71.07	20240223	4700	21.49	20241204	1.18	N	059270	500	55 억	323748	N	N	0	N	N
82	20241216	160544	57	100.00	KOSDAQ		금속	N	N	N	N	N	5740	-160	5	-2.71	2939669320	490159	91.94	5960	6400	5660	7670	4130	5900	5999.25	2.55	0	37465	6540	6220	5870	5550	5200	6045	5375	56	1770	500	3650	10	1	11140799	639	-80.85	1.57	12	4.40	-71.00	3656.00	19740	20240223	-70.92	4700	20241204	22.13	19740	-70.92	20240223	4700	22.13	20241204	19740	-70.92	20240223	4700	22.13	20241204	1.18	N	059270	500	55 억	283644	N	N	0	N	N
83	20241216	150552	57	100.00	KOSDAQ		금속	N	N	N	N	N	5790	-110	5	-1.86	2819376350	469265	88.02	5960	6400	5660	7670	4130	5900	6009.00	2.55	0	39403	6540	6220	5870	5550	5200	6045	5375	56	1770	500	3650	10	1	11140799	645	-81.55	1.58	12	4.21	-71.00	3656.00	19740	20240223	-70.67	4700	20241204	23.19	19740	-70.67	20240223	4700	23.19	20241204	19740	-70.67	20240223	4700	23.19	20241204	1.18	N	059270	500	55 억	283644	N	N	0	N	N
84	20241216	140552	57	100.00	KOSDAQ		금속	N	N	N	N	N	5780	-120	5	-2.03	2479522730	410233	76.95	5960	6400	5660	7670	4130	5900	6045.60	2.55	0	45209	6540	6220	5870	5550	5200	6045	5375	56	1770	500	3650	10	1	11140799	644	-81.41	1.58	12	3.68	-71.00	3656.00	19740	20240223	-70.72	4700	20241204	22.98	19740	-70.72	20240223	4700	22.98	20241204	19740	-70.72	20240223	4700	22.98	20241204	1.18	N	059270	500	55 억	283644	N	N	0	N	N
85	20241216	130552	57	100.00	KOSDAQ		금속	N	N	N	N	N	6140	240	2	4.07	1569466080	254711	47.78	5960	6400	5950	7670	4130	5900	6165.93	2.55	0	50369	6540	6220	5870	5550	5200	6045	5375	56	1770	500	3650	10	1	11140799	684	-86.48	1.68	12	2.29	-71.00	3656.00	19740	20240223	-68.90	4700	20241204	30.64	19740	-68.90	20240223	4700	30.64	20241204	19740	-68.90	20240223	4700	30.64	20241204	1.18	N	059270	500	55 억	283644	N	N	0	N	N
86	20241216	120552	57	100.00	KOSDAQ		금속	N	N	N	N	N	6100	200	2	3.39	1476789240	239502	44.92	5960	6400	5950	7670	4130	5900	6170.60	2.55	0	50705	6540	6220	5870	5550	5200	6045	5375	56	1770	500	3650	10	1	11140799	680	-85.92	1.67	12	2.15	-71.00	3656.00	19740	20240223	-69.10	4700	20241204	29.79	19740	-69.10	20240223	4700	29.79	20241204	19740	-69.10	20240223	4700	29.79	20241204	1.18	N	059270	500	55 억	283644	N	N	0	N	N
87	20241216	110550	57	100.00	KOSDAQ		금속	N	N	N	N	N	6190	290	2	4.92	1332334500	215854	40.49	5960	6400	5950	7670	4130	5900	6177.53	2.55	0	57006	6540	6220	5870	5550	5200	6045	5375	56	1770	500	3650	10	1	11140799	690	-87.18	1.69	12	1.94	-71.00	3656.00	19740	20240223	-68.64	4700	20241204	31.70	19740	-68.64	20240223	4700	31.70	20241204	19740	-68.64	20240223	4700	31.70	20241204	1.18	N	059270	500	55 억	283644	N	N	0	N	N
88	20241216	100552	57	100.00	KOSDAQ		금속	N	N	N	N	N	6180	280	2	4.75	1220506130	197719	37.09	5960	6400	5950	7670	4130	5900	6178.57	2.55	0	55399	6540	6220	5870	5550	5200	6045	5375	56	1770	500	3650	10	1	11140799	689	-87.04	1.69	12	1.77	-71.00	3656.00	19740	20240223	-68.69	4700	20241204	31.49	19740	-68.69	20240223	4700	31.49	20241204	19740	-68.69	20240223	4700	31.49	20241204	1.18	N	059270	500	55 억	283644	N	N	0	N	N
89	20241216	090552	57	100.00	KOSDAQ		금속	N	N	N	N	N	6200	300	2	5.08	675154130	109844	20.60	5960	6400	5950	7670	4130	5900	6155.80	2.55	0	29712	6540	6220	5870	5550	5200	6045	5375	56	1770	500	3650	10	1	11140799	691	-87.32	1.70	12	0.99	-71.00	3656.00	19740	20240223	-68.59	4700	20241204	31.91	19740	-68.59	20240223	4700	31.91	20241204	19740	-68.59	20240223	4700	31.91	20241204	1.18	N	059270	500	55 억	283644	N	N	0	N	N
90	20241213	160545	57	100.00	KOSDAQ		금속	N	N	N	N	N	5900	110	2	1.90	3088564640	529972	160.59	5930	6190	5520	7520	4060	5790	5827.74	2.30	0	-77165	6303	6046	5723	5466	5143	6175	5595	56	1730	500	3580	10	1	11140799	657	-83.10	1.61	12	4.76	-71.00	3656.00	19740	20240223	-70.11	4700	20241204	25.53	19740	-70.11	20240223	4700	25.53	20241204	19740	-70.11	20240223	4700	25.53	20241204	1.35	N	059270	500	55 억	256433	N	N	277	N	N
91	20241213	150550	57	100.00	KOSDAQ		금속	N	N	N	N	N	5840	50	2	0.86	2982305540	511858	155.10	5930	6190	5520	7520	4060	5790	5826.43	2.30	0	-86412	6303	6046	5723	5466	5143	6175	5595	56	1730	500	3580	10	1	11140799	651	-82.25	1.60	12	4.59	-71.00	3656.00	19740	20240223	-70.42	4700	20241204	24.26	19740	-70.42	20240223	4700	24.26	20241204	19740	-70.42	20240223	4700	24.26	20241204	1.35	N	059270	500	55 억	256433	N	N	277	N	N
92	20241213	140551	57	100.00	KOSDAQ		금속	N	N	N	N	N	5780	-10	5	-0.17	2713960340	465598	141.08	5930	6190	5520	7520	4060	5790	5828.98	2.30	0	-95772	6303	6046	5723	5466	5143	6175	5595	56	1730	500	3580	10	1	11140799	644	-81.41	1.58	12	4.18	-71.00	3656.00	19740	20240223	-70.72	4700	20241204	22.98	19740	-70.72	20240223	4700	22.98	20241204	19740	-70.72	20240223	4700	22.98	20241204	1.35	N	059270	500	55 억	256433	N	N	277	N	N
93	20241213	130551	57	100.00	KOSDAQ		금속	N	N	N	N	N	5740	-50	5	-0.86	2373344880	406968	123.32	5930	6190	5520	7520	4060	5790	5831.77	2.30	0	-95819	6303	6046	5723	5466	5143	6175	5595	56	1730	500	3580	10	1	11140799	639	-80.85	1.57	12	3.65	-71.00	3656.00	19740	20240223	-70.92	4700	20241204	22.13	19740	-70.92	20240223	4700	22.13	20241204	19740	-70.92	20240223	4700	22.13	20241204	1.35	N	059270	500	55 억	256433	N	N	277	N	N
94	20241213	120551	57	100.00	KOSDAQ		금속	N	N	N	N	N	5620	-170	5	-2.94	2089096310	356814	108.12	5930	6190	5520	7520	4060	5790	5854.86	2.30	0	-96701	6303	6046	5723	5466	5143	6175	5595	56	1730	500	3580	10	1	11140799	626	-79.15	1.54	12	3.20	-71.00	3656.00	19740	20240223	-71.53	4700	20241204	19.57	19740	-71.53	20240223	4700	19.57	20241204	19740	-71.53	20240223	4700	19.57	20241204	1.35	N	059270	500	55 억	256433	N	N	277	N	N
95	20241213	110549	57	100.00	KOSDAQ		금속	N	N	N	N	N	5640	-150	5	-2.59	1663271150	280582	85.02	5930	6190	5590	7520	4060	5790	5927.93	2.30	0	-76207	6303	6046	5723	5466	5143	6175	5595	56	1730	500	3580	10	1	11140799	628	-79.44	1.54	12	2.52	-71.00	3656.00	19740	20240223	-71.43	4700	20241204	20.00	19740	-71.43	20240223	4700	20.00	20241204	19740	-71.43	20240223	4700	20.00	20241204	1.35	N	059270	500	55 억	256433	N	N	277	N	N
96	20241213	100549	57	100.00	KOSDAQ		금속	N	N	N	N	N	5950	160	2	2.76	1108005910	183935	55.73	5930	6190	5870	7520	4060	5790	6023.90	2.30	0	-41927	6303	6046	5723	5466	5143	6175	5595	56	1730	500	3580	10	1	11140799	663	-83.80	1.63	12	1.65	-71.00	3656.00	19740	20240223	-69.86	4700	20241204	26.60	19740	-69.86	20240223	4700	26.60	20241204	19740	-69.86	20240223	4700	26.60	20241204	1.35	N	059270	500	55 억	256433	N	N	277	N	N
97	20241213	090550	57	100.00	KOSDAQ		금속	N	N	N	N	N	6100	310	2	5.35	250403060	41512	12.58	5930	6130	5870	7520	4060	5790	6032.06	2.30	0	-7309	6303	6046	5723	5466	5143	6175	5595	56	1730	500	3580	10	1	11140799	680	-85.92	1.67	12	0.37	-71.00	3656.00	19740	20240223	-69.10	4700	20241204	29.79	19740	-69.10	20240223	4700	29.79	20241204	19740	-69.10	20240223	4700	29.79	20241204	1.35	N	059270	500	55 억	256433	N	N	277	N	N
98	20241212	160554	57	100.00	KOSDAQ		금속	N	N	N	N	N	5790	60	2	1.05	1858407550	325739	118.90	5770	5980	5400	7440	4020	5730	5704.94	2.64	0	-38601	6036	5882	5576	5422	5116	5960	5500	56	1710	500	3550	10	1	11140799	645	-81.55	1.58	12	2.92	-71.00	3656.00	19740	20240223	-70.67	4700	20241204	23.19	19740	-70.67	20240223	4700	23.19	20241204	19740	-70.67	20240223	4700	23.19	20241204	1.34	N	059270	500	55 억	294224	N	N	277	N	N
99	20241212	150547	57	100.00	KOSDAQ		금속	N	N	N	N	N	5760	30	2	0.52	1795507030	314822	114.92	5770	5980	5400	7440	4020	5730	5702.95	2.64	0	-39045	6036	5882	5576	5422	5116	5960	5500	56	1710	500	3550	10	1	11140799	642	-81.13	1.58	12	2.83	-71.00	3656.00	19740	20240223	-70.82	4700	20241204	22.55	19740	-70.82	20240223	4700	22.55	20241204	19740	-70.82	20240223	4700	22.55	20241204	1.34	N	059270	500	55 억	294224	N	N	30	N	N
100	20241212	140546	57	100.00	KOSDAQ		금속	N	N	N	N	N	5850	120	2	2.09	1585291860	278490	101.65	5770	5980	5400	7440	4020	5730	5691.99	2.64	0	-39420	6036	5882	5576	5422	5116	5960	5500	56	1710	500	3550	10	1	11140799	652	-82.39	1.60	12	2.50	-71.00	3656.00	19740	20240223	-70.36	4700	20241204	24.47	19740	-70.36	20240223	4700	24.47	20241204	19740	-70.36	20240223	4700	24.47	20241204	1.34	N	059270	500	55 억	294224	N	N	30	N	N
101	20241212	130545	57	100.00	KOSDAQ		금속	N	N	N	N	N	5750	20	2	0.35	1196500620	212252	77.48	5770	5830	5400	7440	4020	5730	5635.66	2.64	0	-40356	6036	5882	5576	5422	5116	5960	5500	56	1710	500	3550	10	1	11140799	641	-80.99	1.57	12	1.91	-71.00	3656.00	19740	20240223	-70.87	4700	20241204	22.34	19740	-70.87	20240223	4700	22.34	20241204	19740	-70.87	20240223	4700	22.34	20241204	1.34	N	059270	500	55 억	294224	N	N	30	N	N
102	20241212	120533	57	100.00	KOSDAQ		금속	N	N	N	N	N	5690	-40	5	-0.70	920793750	164482	60.04	5770	5830	5400	7440	4020	5730	5595.36	2.64	0	-37862	6036	5882	5576	5422	5116	5960	5500	56	1710	500	3550	10	1	11140799	634	-80.14	1.56	12	1.48	-71.00	3656.00	19740	20240223	-71.18	4700	20241204	21.06	19740	-71.18	20240223	4700	21.06	20241204	19740	-71.18	20240223	4700	21.06	20241204	1.34	N	059270	500	55 억	294224	N	N	30	N	N
103	20241212	110543	57	100.00	KOSDAQ		금속	N	N	N	N	N	5590	-140	5	-2.44	792092780	141831	51.77	5770	5830	5400	7440	4020	5730	5581.20	2.64	0	-40410	6036	5882	5576	5422	5116	5960	5500	56	1710	500	3550	10	1	11140799	623	-78.73	1.53	12	1.27	-71.00	3656.00	19740	20240223	-71.68	4700	20241204	18.94	19740	-71.68	20240223	4700	18.94	20241204	19740	-71.68	20240223	4700	18.94	20241204	1.34	N	059270	500	55 억	294224	N	N	30	N	N
104	20241212	100541	57	100.00	KOSDAQ		금속	N	N	N	N	N	5540	-190	5	-3.32	706925210	126457	46.16	5770	5830	5400	7440	4020	5730	5586.38	2.64	0	-40490	6036	5882	5576	5422	5116	5960	5500	56	1710	500	3550	10	1	11140799	617	-78.03	1.52	12	1.14	-71.00	3656.00	19740	20240223	-71.94	4700	20241204	17.87	19740	-71.94	20240223	4700	17.87	20241204	19740	-71.94	20240223	4700	17.87	20241204	1.34	N	059270	500	55 억	294224	N	N	30	N	N
105	20241212	090547	57	100.00	KOSDAQ		금속	N	N	N	N	N	5550	-180	5	-3.14	301469360	53048	19.36	5770	5830	5400	7440	4020	5730	5679.73	2.64	0	-12373	6036	5882	5576	5422	5116	5960	5500	56	1710	500	3550	10	1	11140799	618	-78.17	1.52	12	0.48	-71.00	3656.00	19740	20240223	-71.88	4700	20241204	18.09	19740	-71.88	20240223	4700	18.09	20241204	19740	-71.88	20240223	4700	18.09	20241204	1.34	N	059270	500	55 억	294224	N	N	30	N	N
106	20241211	160541	57	100.00	KOSDAQ		금속	N	N	N	N	N	5730	500	2	9.56	1515507050	273309	210.29	5300	5730	5270	6790	3670	5230	5543.36	2.04	0	67835	5330	5280	5190	5140	5050	5305	5165	56	1560	500	3240	10	1	11140799	638	-80.70	1.57	12	2.45	-71.00	3656.00	19740	20240223	-70.97	4700	20241204	21.91	19740	-70.97	20240223	4700	21.91	20241204	19740	-70.97	20240223	4700	21.91	20241204	1.36	N	059270	500	55 억	227234	N	N	30	N	N
107	20241211	150429	57	100.00	KOSDAQ		금속	N	N	N	N	N	5660	430	2	8.22	1329141310	240600	185.12	5300	5710	5270	6790	3670	5230	5524.28	2.04	0	54970	5330	5280	5190	5140	5050	5305	5165	56	1560	500	3240	10	1	11140799	631	-79.72	1.55	12	2.16	-71.00	3656.00	19740	20240223	-71.33	4700	20241204	20.43	19740	-71.33	20240223	4700	20.43	20241204	19740	-71.33	20240223	4700	20.43	20241204	1.36	N	059270	500	55 억	227234	N	N	0	N	N
108	20241211	140546	57	100.00	KOSDAQ		금속	N	N	N	N	N	5650	420	2	8.03	1195340760	217031	166.99	5300	5670	5270	6790	3670	5230	5507.70	2.04	0	43604	5330	5280	5190	5140	5050	5305	5165	56	1560	500	3240	10	1	11140799	629	-79.58	1.55	12	1.95	-71.00	3656.00	19740	20240223	-71.38	4700	20241204	20.21	19740	-71.38	20240223	4700	20.21	20241204	19740	-71.38	20240223	4700	20.21	20241204	1.36	N	059270	500	55 억	227234	N	N	0	N	N
109	20241211	130547	57	100.00	KOSDAQ		금속	N	N	N	N	N	5590	360	2	6.88	1126433910	204766	157.55	5300	5670	5270	6790	3670	5230	5501.08	2.04	0	41855	5330	5280	5190	5140	5050	5305	5165	56	1560	500	3240	10	1	11140799	623	-78.73	1.53	12	1.84	-71.00	3656.00	19740	20240223	-71.68	4700	20241204	18.94	19740	-71.68	20240223	4700	18.94	20241204	19740	-71.68	20240223	4700	18.94	20241204	1.36	N	059270	500	55 억	227234	N	N	0	N	N
110	20241211	120548	57	100.00	KOSDAQ		금속	N	N	N	N	N	5590	360	2	6.88	1060677420	192972	148.47	5300	5670	5270	6790	3670	5230	5496.54	2.04	0	35788	5330	5280	5190	5140	5050	5305	5165	56	1560	500	3240	10	1	11140799	623	-78.73	1.53	12	1.73	-71.00	3656.00	19740	20240223	-71.68	4700	20241204	18.94	19740	-71.68	20240223	4700	18.94	20241204	19740	-71.68	20240223	4700	18.94	20241204	1.36	N	059270	500	55 억	227234	N	N	0	N	N
111	20241211	110545	57	100.00	KOSDAQ		금속	N	N	N	N	N	5600	370	2	7.07	914667450	167059	128.54	5300	5670	5270	6790	3670	5230	5475.12	2.04	0	34195	5330	5280	5190	5140	5050	5305	5165	56	1560	500	3240	10	1	11140799	624	-78.87	1.53	12	1.50	-71.00	3656.00	19740	20240223	-71.63	4700	20241204	19.15	19740	-71.63	20240223	4700	19.15	20241204	19740	-71.63	20240223	4700	19.15	20241204	1.36	N	059270	500	55 억	227234	N	N	0	N	N
112	20241211	100547	57	100.00	KOSDAQ		금속	N	N	N	N	N	5380	150	2	2.87	412883390	76440	58.81	5300	5490	5270	6790	3670	5230	5401.40	2.04	0	23053	5330	5280	5190	5140	5050	5305	5165	56	1560	500	3240	10	1	11140799	599	-75.77	1.47	12	0.69	-71.00	3656.00	19740	20240223	-72.75	4700	20241204	14.47	19740	-72.75	20240223	4700	14.47	20241204	19740	-72.75	20240223	4700	14.47	20241204	1.36	N	059270	500	55 억	227234	N	N	0	N	N
113	20241211	090549	57	100.00	KOSDAQ		금속	N	N	N	N	N	5360	130	2	2.49	83943410	15579	11.99	5300	5490	5270	6790	3670	5230	5388.24	2.04	0	4144	5330	5280	5190	5140	5050	5305	5165	56	1560	500	3240	10	1	11140799	597	-75.49	1.47	12	0.14	-71.00	3656.00	19740	20240223	-72.85	4700	20241204	14.04	19740	-72.85	20240223	4700	14.04	20241204	19740	-72.85	20240223	4700	14.04	20241204	1.36	N	059270	500	55 억	227234	N	N	0	N	N
114	20241210	160542	57	100.00	KOSDAQ		금속	N	N	N	N	N	5230	120	2	2.35	663422990	128104	126.86	5100	5240	5100	6640	3580	5110	5178.36	2.10	0	-7430	5400	5255	5085	4940	4770	5170	4855	56	1530	500	3160	10	1	11140799	583	-73.66	1.43	12	1.15	-71.00	3656.00	19740	20240223	-73.51	4700	20241204	11.28	19740	-73.51	20240223	4700	11.28	20241204	19740	-73.51	20240223	4700	11.28	20241204	1.21	N	059270	500	55 억	233565	N	N	8	N	N
115	20241210	150544	57	100.00	KOSDAQ		금속	N	N	N	N	N	5210	100	2	1.96	559839070	108294	107.25	5100	5230	5100	6640	3580	5110	5169.62	2.10	0	-1761	5400	5255	5085	4940	4770	5170	4855	56	1530	500	3160	10	1	11140799	580	-73.38	1.43	12	0.97	-71.00	3656.00	19740	20240223	-73.61	4700	20241204	10.85	19740	-73.61	20240223	4700	10.85	20241204	19740	-73.61	20240223	4700	10.85	20241204	1.21	N	059270	500	55 억	233565	N	N	8	N	N
116	20241210	140544	57	100.00	KOSDAQ		금속	N	N	N	N	N	5160	50	2	0.98	490828420	95004	94.08	5100	5230	5100	6640	3580	5110	5166.40	2.10	0	-7442	5400	5255	5085	4940	4770	5170	4855	56	1530	500	3160	10	1	11140799	575	-72.68	1.41	12	0.85	-71.00	3656.00	19740	20240223	-73.86	4700	20241204	9.79	19740	-73.86	20240223	4700	9.79	20241204	19740	-73.86	20240223	4700	9.79	20241204	1.21	N	059270	500	55 억	233565	N	N	8	N	N
117	20241210	130542	57	100.00	KOSDAQ		금속	N	N	N	N	N	5160	50	2	0.98	414686790	80211	79.43	5100	5230	5100	6640	3580	5110	5169.95	2.10	0	-7605	5400	5255	5085	4940	4770	5170	4855	56	1530	500	3160	10	1	11140799	575	-72.68	1.41	12	0.72	-71.00	3656.00	19740	20240223	-73.86	4700	20241204	9.79	19740	-73.86	20240223	4700	9.79	20241204	19740	-73.86	20240223	4700	9.79	20241204	1.21	N	059270	500	55 억	233565	N	N	8	N	N
118	20241210	120543	57	100.00	KOSDAQ		금속	N	N	N	N	N	5200	90	2	1.76	350809130	67820	67.16	5100	5230	5100	6640	3580	5110	5172.65	2.10	0	-7217	5400	5255	5085	4940	4770	5170	4855	56	1530	500	3160	10	1	11140799	579	-73.24	1.42	12	0.61	-71.00	3656.00	19740	20240223	-73.66	4700	20241204	10.64	19740	-73.66	20240223	4700	10.64	20241204	19740	-73.66	20240223	4700	10.64	20241204	1.21	N	059270	500	55 억	233565	N	N	8	N	N
119	20241210	110541	57	100.00	KOSDAQ		금속	N	N	N	N	N	5180	70	2	1.37	223188070	43108	42.69	5100	5230	5100	6640	3580	5110	5177.42	2.10	0	211	5400	5255	5085	4940	4770	5170	4855	56	1530	500	3160	10	1	11140799	577	-72.96	1.42	12	0.39	-71.00	3656.00	19740	20240223	-73.76	4700	20241204	10.21	19740	-73.76	20240223	4700	10.21	20241204	19740	-73.76	20240223	4700	10.21	20241204	1.21	N	059270	500	55 억	233565	N	N	8	N	N
120	20241210	100542	57	100.00	KOSDAQ		금속	N	N	N	N	N	5170	60	2	1.17	117795430	22783	22.56	5100	5230	5100	6640	3580	5110	5170.32	2.10	0	-682	5400	5255	5085	4940	4770	5170	4855	56	1530	500	3160	10	1	11140799	576	-72.82	1.41	12	0.20	-71.00	3656.00	19740	20240223	-73.81	4700	20241204	10.00	19740	-73.81	20240223	4700	10.00	20241204	19740	-73.81	20240223	4700	10.00	20241204	1.21	N	059270	500	55 억	233565	N	N	8	N	N
121	20241210	090546	57	100.00	KOSDAQ		금속	N	N	N	N	N	5140	30	2	0.59	19104970	3707	3.67	5100	5230	5100	6640	3580	5110	5153.76	2.10	0	815	5400	5255	5085	4940	4770	5170	4855	56	1530	500	3160	10	1	11140799	573	-72.39	1.41	12	0.03	-71.00	3656.00	19740	20240223	-73.96	4700	20241204	9.36	19740	-73.96	20240223	4700	9.36	20241204	19740	-73.96	20240223	4700	9.36	20241204	1.21	N	059270	500	55 억	233565	N	N	8	N	N
122	20241209	160541	57	100.00	KOSDAQ		금속	N	N	N	N	N	5110	-170	5	-3.22	507969805	99339	47.24	5180	5230	4915	6860	3700	5280	5113.00	1.95	0	15185	5773	5526	5313	5066	4853	5420	4960	56	1580	500	3270	10	1	11140799	569	-71.97	1.40	12	0.89	-71.00	3656.00	19740	20240223	-74.11	4700	20241204	8.72	19740	-74.11	20240223	4700	8.72	20241204	19740	-74.11	20240223	4700	8.72	20241204	1.27	N	059270	500	55 억	217632	N	N	8	N	N
123	20241209	150543	57	100.00	KOSDAQ		금속	N	N	N	N	N	5160	-120	5	-2.27	472298845	92370	43.92	5180	5230	4915	6860	3700	5280	5112.57	1.95	0	15495	5773	5526	5313	5066	4853	5420	4960	56	1580	500	3270	10	1	11140799	575	-72.68	1.41	12	0.83	-71.00	3656.00	19740	20240223	-73.86	4700	20241204	9.79	19740	-73.86	20240223	4700	9.79	20241204	19740	-73.86	20240223	4700	9.79	20241204	1.27	N	059270	500	55 억	217632	N	N	1024	N	N
124	20241209	140542	57	100.00	KOSDAQ		금속	N	N	N	N	N	5150	-130	5	-2.46	400989445	78497	37.33	5180	5230	4915	6860	3700	5280	5107.68	1.95	0	10088	5773	5526	5313	5066	4853	5420	4960	56	1580	500	3270	10	1	11140799	574	-72.54	1.41	12	0.70	-71.00	3656.00	19740	20240223	-73.91	4700	20241204	9.57	19740	-73.91	20240223	4700	9.57	20241204	19740	-73.91	20240223	4700	9.57	20241204	1.27	N	059270	500	55 억	217632	N	N	1024	N	N
125	20241209	130543	57	100.00	KOSDAQ		금속	N	N	N	N	N	5070	-210	5	-3.98	321341755	62901	29.91	5180	5230	4915	6860	3700	5280	5107.87	1.95	0	88	5773	5526	5313	5066	4853	5420	4960	56	1580	500	3270	10	1	11140799	565	-71.41	1.39	12	0.56	-71.00	3656.00	19740	20240223	-74.32	4700	20241204	7.87	19740	-74.32	20240223	4700	7.87	20241204	19740	-74.32	20240223	4700	7.87	20241204	1.27	N	059270	500	55 억	217632	N	N	1024	N	N
126	20241209	120541	57	100.00	KOSDAQ		금속	N	N	N	N	N	5110	-170	5	-3.22	265902235	52049	24.75	5180	5230	4915	6860	3700	5280	5107.69	1.95	0	-1266	5773	5526	5313	5066	4853	5420	4960	56	1580	500	3270	10	1	11140799	569	-71.97	1.40	12	0.47	-71.00	3656.00	19740	20240223	-74.11	4700	20241204	8.72	19740	-74.11	20240223	4700	8.72	20241204	19740	-74.11	20240223	4700	8.72	20241204	1.27	N	059270	500	55 억	217632	N	N	1024	N	N
127	20241209	110543	57	100.00	KOSDAQ		금속	N	N	N	N	N	5140	-140	5	-2.65	237689375	46529	22.13	5180	5230	4915	6860	3700	5280	5107.30	1.95	0	-2109	5773	5526	5313	5066	4853	5420	4960	56	1580	500	3270	10	1	11140799	573	-72.39	1.41	12	0.42	-71.00	3656.00	19740	20240223	-73.96	4700	20241204	9.36	19740	-73.96	20240223	4700	9.36	20241204	19740	-73.96	20240223	4700	9.36	20241204	1.27	N	059270	500	55 억	217632	N	N	1024	N	N
128	20241209	100541	57	100.00	KOSDAQ		금속	N	N	N	N	N	5170	-110	5	-2.08	190671045	37384	17.78	5180	5230	4915	6860	3700	5280	5098.88	1.95	0	-1189	5773	5526	5313	5066	4853	5420	4960	56	1580	500	3270	10	1	11140799	576	-72.82	1.41	12	0.34	-71.00	3656.00	19740	20240223	-73.81	4700	20241204	10.00	19740	-73.81	20240223	4700	10.00	20241204	19740	-73.81	20240223	4700	10.00	20241204	1.27	N	059270	500	55 억	217632	N	N	1024	N	N
129	20241209	090538	57	100.00	KOSDAQ		금속	N	N	N	N	N	5020	-260	5	-4.92	48091095	9531	4.53	5180	5180	4915	6860	3700	5280	5038.12	1.95	0	-2159	5773	5526	5313	5066	4853	5420	4960	56	1580	500	3270	10	1	11140799	559	-70.70	1.37	12	0.09	-71.00	3656.00	19740	20240223	-74.57	4700	20241204	6.81	19740	-74.57	20240223	4700	6.81	20241204	19740	-74.57	20240223	4700	6.81	20241204	1.27	N	059270	500	55 억	217632	N	N	1024	N	N
130	20241206	160537	57	100.00	KOSDAQ		금속	N	N	N	N	N	5280	-220	5	-4.00	1107726520	209135	61.54	5500	5560	5100	7150	3850	5500	5296.18	2.14	0	-22779	5996	5747	5311	5062	4626	5872	5187	56	1650	500	3410	10	1	11140799	588	-74.37	1.44	12	1.88	-71.00	3656.00	19740	20240223	-73.25	4700	20241204	12.34	19740	-73.25	20240223	4700	12.34	20241204	19740	-73.25	20240223	4700	12.34	20241204	1.32	N	059270	500	55 억	238478	N	N	1024	N	N
131	20241206	150539	57	100.00	KOSDAQ		금속	N	N	N	N	N	5350	-150	5	-2.73	1047263250	197727	58.18	5500	5560	5100	7150	3850	5500	5295.95	2.14	0	-23476	5996	5747	5311	5062	4626	5872	5187	56	1650	500	3410	10	1	11140799	596	-75.35	1.46	12	1.77	-71.00	3656.00	19740	20240223	-72.90	4700	20241204	13.83	19740	-72.90	20240223	4700	13.83	20241204	19740	-72.90	20240223	4700	13.83	20241204	1.32	N	059270	500	55 억	238478	N	N	0	N	N
132	20241206	140537	57	100.00	KOSDAQ		금속	N	N	N	N	N	5320	-180	5	-3.27	991486550	187298	55.11	5500	5560	5100	7150	3850	5500	5293.03	2.14	0	-22811	5996	5747	5311	5062	4626	5872	5187	56	1650	500	3410	10	1	11140799	593	-74.93	1.46	12	1.68	-71.00	3656.00	19740	20240223	-73.05	4700	20241204	13.19	19740	-73.05	20240223	4700	13.19	20241204	19740	-73.05	20240223	4700	13.19	20241204	1.32	N	059270	500	55 억	238478	N	N	0	N	N
133	20241206	130538	57	100.00	KOSDAQ		금속	N	N	N	N	N	5290	-210	5	-3.82	937858900	177169	52.13	5500	5560	5100	7150	3850	5500	5292.95	2.14	0	-26959	5996	5747	5311	5062	4626	5872	5187	56	1650	500	3410	10	1	11140799	589	-74.51	1.45	12	1.59	-71.00	3656.00	19740	20240223	-73.20	4700	20241204	12.55	19740	-73.20	20240223	4700	12.55	20241204	19740	-73.20	20240223	4700	12.55	20241204	1.32	N	059270	500	55 억	238478	N	N	0	N	N
134	20241206	120535	57	100.00	KOSDAQ		금속	N	N	N	N	N	5270	-230	5	-4.18	812813660	153666	45.22	5500	5560	5100	7150	3850	5500	5288.74	2.14	0	-21621	5996	5747	5311	5062	4626	5872	5187	56	1650	500	3410	10	1	11140799	587	-74.23	1.44	12	1.38	-71.00	3656.00	19740	20240223	-73.30	4700	20241204	12.13	19740	-73.30	20240223	4700	12.13	20241204	19740	-73.30	20240223	4700	12.13	20241204	1.32	N	059270	500	55 억	238478	N	N	0	N	N
135	20241206	110537	57	100.00	KOSDAQ		금속	N	N	N	N	N	5160	-340	5	-6.18	637342820	119706	35.22	5500	5560	5100	7150	3850	5500	5323.44	2.14	0	-11261	5996	5747	5311	5062	4626	5872	5187	56	1650	500	3410	10	1	11140799	575	-72.68	1.41	12	1.07	-71.00	3656.00	19740	20240223	-73.86	4700	20241204	9.79	19740	-73.86	20240223	4700	9.79	20241204	19740	-73.86	20240223	4700	9.79	20241204	1.32	N	059270	500	55 억	238478	N	N	0	N	N
136	20241206	100534	57	100.00	KOSDAQ		금속	N	N	N	N	N	5330	-170	5	-3.09	410360560	76222	22.43	5500	5560	5270	7150	3850	5500	5382.92	2.14	0	-2655	5996	5747	5311	5062	4626	5872	5187	56	1650	500	3410	10	1	11140799	594	-75.07	1.46	12	0.68	-71.00	3656.00	19740	20240223	-73.00	4700	20241204	13.40	19740	-73.00	20240223	4700	13.40	20241204	19740	-73.00	20240223	4700	13.40	20241204	1.32	N	059270	500	55 억	238478	N	N	0	N	N
137	20241206	090537	57	100.00	KOSDAQ		금속	N	N	N	N	N	5430	-70	5	-1.27	117179060	21394	6.30	5500	5560	5380	7150	3850	5500	5476.60	2.14	0	-4624	5996	5747	5311	5062	4626	5872	5187	56	1650	500	3410	10	1	11140799	605	-76.48	1.49	12	0.19	-71.00	3656.00	19740	20240223	-72.49	4700	20241204	15.53	19740	-72.49	20240223	4700	15.53	20241204	19740	-72.49	20240223	4700	15.53	20241204	1.32	N	059270	500	55 억	238478	N	N	0	N	N
138	20241205	160528	57	100.00	KOSDAQ		금속	N	N	N	N	N	5500	565	2	11.45	1794997240	336418	293.96	5020	5560	4875	6410	3455	4935	5335.11	1.38	0	88871	5165	5050	4875	4760	4585	4962	4672	56	1475	500	3050	10	1	11140799	613	-77.46	1.50	12	3.02	-71.00	3656.00	19740	20240223	-72.14	4700	20241204	17.02	19740	-72.14	20240223	4700	17.02	20241204	19740	-72.14	20240223	4700	17.02	20241204	1.32	N	059270	500	55 억	153186	N	N	48	N	N
139	20241205	150531	57	100.00	KOSDAQ		금속	N	N	N	N	N	5450	515	2	10.44	1323793950	250729	219.09	5020	5460	4875	6410	3455	4935	5279.78	1.38	0	63824	5165	5050	4875	4760	4585	4962	4672	56	1475	500	3050	10	1	11140799	607	-76.76	1.49	12	2.25	-71.00	3656.00	19740	20240223	-72.39	4700	20241204	15.96	19740	-72.39	20240223	4700	15.96	20241204	19740	-72.39	20240223	4700	15.96	20241204	1.32	N	059270	500	55 억	153186	N	N	48	N	N
140	20241205	140527	57	100.00	KOSDAQ		금속	N	N	N	N	N	5320	385	2	7.80	985763450	188029	164.30	5020	5390	4875	6410	3455	4935	5242.61	1.38	0	45289	5165	5050	4875	4760	4585	4962	4672	56	1475	500	3050	10	1	11140799	593	-74.93	1.46	12	1.69	-71.00	3656.00	19740	20240223	-73.05	4700	20241204	13.19	19740	-73.05	20240223	4700	13.19	20241204	19740	-73.05	20240223	4700	13.19	20241204	1.32	N	059270	500	55 억	153186	N	N	48	N	N
141	20241205	130529	57	100.00	KOSDAQ		금속	N	N	N	N	N	5320	385	2	7.80	905041950	172885	151.07	5020	5390	4875	6410	3455	4935	5234.94	1.38	0	44310	5165	5050	4875	4760	4585	4962	4672	56	1475	500	3050	10	1	11140799	593	-74.93	1.46	12	1.55	-71.00	3656.00	19740	20240223	-73.05	4700	20241204	13.19	19740	-73.05	20240223	4700	13.19	20241204	19740	-73.05	20240223	4700	13.19	20241204	1.32	N	059270	500	55 억	153186	N	N	48	N	N
142	20241205	120529	57	100.00	KOSDAQ		금속	N	N	N	N	N	5290	355	2	7.19	841947250	160994	140.68	5020	5390	4875	6410	3455	4935	5229.68	1.38	0	41858	5165	5050	4875	4760	4585	4962	4672	56	1475	500	3050	10	1	11140799	589	-74.51	1.45	12	1.45	-71.00	3656.00	19740	20240223	-73.20	4700	20241204	12.55	19740	-73.20	20240223	4700	12.55	20241204	19740	-73.20	20240223	4700	12.55	20241204	1.32	N	059270	500	55 억	153186	N	N	48	N	N
143	20241205	110529	57	100.00	KOSDAQ		금속	N	N	N	N	N	5360	425	2	8.61	687642190	132104	115.43	5020	5360	4875	6410	3455	4935	5205.31	1.38	0	19886	5165	5050	4875	4760	4585	4962	4672	56	1475	500	3050	10	1	11140799	597	-75.49	1.47	12	1.19	-71.00	3656.00	19740	20240223	-72.85	4700	20241204	14.04	19740	-72.85	20240223	4700	14.04	20241204	19740	-72.85	20240223	4700	14.04	20241204	1.32	N	059270	500	55 억	153186	N	N	48	N	N
144	20241205	100526	57	100.00	KOSDAQ		금속	N	N	N	N	N	5230	295	2	5.98	317878210	62193	54.34	5020	5250	4875	6410	3455	4935	5111.16	1.38	0	3350	5165	5050	4875	4760	4585	4962	4672	56	1475	500	3050	10	1	11140799	583	-73.66	1.43	12	0.56	-71.00	3656.00	19740	20240223	-73.51	4700	20241204	11.28	19740	-73.51	20240223	4700	11.28	20241204	19740	-73.51	20240223	4700	11.28	20241204	1.32	N	059270	500	55 억	153186	N	N	48	N	N
145	20241205	090529	57	100.00	KOSDAQ		금속	N	N	N	N	N	4885	-50	5	-1.01	2309335	465	0.41	5020	5020	4885	6410	3455	4935	4966.31	1.38	0	-113	5165	5050	4875	4760	4585	4962	4672	56	1475	500	3050	5	1	11140799	544	-68.80	1.34	12	0.00	-71.00	3656.00	19740	20240223	-75.25	4700	20241204	3.94	19740	-75.25	20240223	4700	3.94	20241204	19740	-75.25	20240223	4700	3.94	20241204	1.32	N	059270	500	55 억	153186	N	N	48	N	N
146	20241204	160520	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4935	-115	5	-2.28	551050215	112977	149.95	4990	4990	4700	6560	3540	5050	4877.52	1.38	0	-323	5296	5172	5086	4962	4876	5130	4920	56	1510	500	3130	5	1	11140799	550	-69.51	1.35	12	1.01	-71.00	3656.00	19740	20240223	-75.00	4700	20241204	5.00	19740	-75.00	20240223	4700	5.00	20241204	19740	-75.00	20240223	4700	5.00	20241204	1.38	N	059270	500	55 억	153509	N	N	48	N	N
147	20241204	150521	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4900	-150	5	-2.97	517252845	106078	140.79	4990	4990	4700	6560	3540	5050	4876.16	1.38	0	1244	5296	5172	5086	4962	4876	5130	4920	56	1510	500	3130	5	1	11140799	546	-69.01	1.34	12	0.95	-71.00	3656.00	19740	20240223	-75.18	4700	20241204	4.26	19740	-75.18	20240223	4700	4.26	20241204	19740	-75.18	20240223	4700	4.26	20241204	1.38	N	059270	500	55 억	153509	N	N	375	N	N
148	20241204	140520	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4900	-150	5	-2.97	496076340	101745	135.04	4990	4990	4700	6560	3540	5050	4875.68	1.38	0	1387	5296	5172	5086	4962	4876	5130	4920	56	1510	500	3130	5	1	11140799	546	-69.01	1.34	12	0.91	-71.00	3656.00	19740	20240223	-75.18	4700	20241204	4.26	19740	-75.18	20240223	4700	4.26	20241204	19740	-75.18	20240223	4700	4.26	20241204	1.38	N	059270	500	55 억	153509	N	N	375	N	N
149	20241204	130517	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4885	-165	5	-3.27	436392685	89590	118.91	4990	4990	4700	6560	3540	5050	4871.00	1.38	0	1013	5296	5172	5086	4962	4876	5130	4920	56	1510	500	3130	5	1	11140799	544	-68.80	1.34	12	0.80	-71.00	3656.00	19740	20240223	-75.25	4700	20241204	3.94	19740	-75.25	20240223	4700	3.94	20241204	19740	-75.25	20240223	4700	3.94	20241204	1.38	N	059270	500	55 억	153509	N	N	375	N	N
150	20241204	120515	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4865	-185	5	-3.66	367944240	75533	100.25	4990	4990	4700	6560	3540	5050	4871.30	1.38	0	-7752	5296	5172	5086	4962	4876	5130	4920	56	1510	500	3130	5	1	11140799	542	-68.52	1.33	12	0.68	-71.00	3656.00	19740	20240223	-75.35	4700	20241204	3.51	19740	-75.35	20240223	4700	3.51	20241204	19740	-75.35	20240223	4700	3.51	20241204	1.38	N	059270	500	55 억	153509	N	N	375	N	N
151	20241204	110512	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4855	-195	5	-3.86	296100310	60698	80.56	4990	4990	4700	6560	3540	5050	4878.25	1.38	0	-7970	5296	5172	5086	4962	4876	5130	4920	56	1510	500	3130	5	1	11140799	541	-68.38	1.33	12	0.54	-71.00	3656.00	19740	20240223	-75.41	4700	20241204	3.30	19740	-75.41	20240223	4700	3.30	20241204	19740	-75.41	20240223	4700	3.30	20241204	1.38	N	059270	500	55 억	153509	N	N	375	N	N
152	20241204	100514	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4890	-160	5	-3.17	229803330	47054	62.45	4990	4990	4700	6560	3540	5050	4883.82	1.38	0	131	5296	5172	5086	4962	4876	5130	4920	56	1510	500	3130	5	1	11140799	545	-68.87	1.34	12	0.42	-71.00	3656.00	19740	20240223	-75.23	4700	20241204	4.04	19740	-75.23	20240223	4700	4.04	20241204	19740	-75.23	20240223	4700	4.04	20241204	1.38	N	059270	500	55 억	153509	N	N	375	N	N
153	20241204	090519	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4900	-150	5	-2.97	70913440	14610	19.39	4990	4990	4700	6560	3540	5050	4853.76	1.38	0	-500	5296	5172	5086	4962	4876	5130	4920	56	1510	500	3130	5	1	11140799	546	-69.01	1.34	12	0.13	-71.00	3656.00	19740	20240223	-75.18	4700	20241204	4.26	19740	-75.18	20240223	4700	4.26	20241204	19740	-75.18	20240223	4700	4.26	20241204	1.38	N	059270	500	55 억	153509	N	N	375	N	N
154	20241203	160541	57	100.00	KOSDAQ		금속	N	N	N	N	N	5050	20	2	0.40	381644020	75180	68.88	5130	5210	5000	6530	3530	5030	5076.40	1.35	0	2594	5276	5152	5086	4962	4896	5120	4930	56	1500	500	3110	10	1	11140799	563	-71.13	1.38	12	0.67	-71.00	3656.00	19740	20240223	-74.42	4765	20241122	5.98	19740	-74.42	20240223	4765	5.98	20241122	19740	-74.42	20240223	4765	5.98	20241122	1.36	N	059270	500	55 억	150846	N	N	375	N	N
155	20241203	150601	57	100.00	KOSDAQ		금속	N	N	N	N	N	5060	30	2	0.60	355269770	69961	64.10	5130	5210	5000	6530	3530	5030	5078.11	1.35	0	2948	5276	5152	5086	4962	4896	5120	4930	56	1500	500	3110	10	1	11140799	564	-71.27	1.38	12	0.63	-71.00	3656.00	19740	20240223	-74.37	4765	20241122	6.19	19740	-74.37	20240223	4765	6.19	20241122	19740	-74.37	20240223	4765	6.19	20241122	1.36	N	059270	500	55 억	150846	N	N	742	N	N
156	20241203	140548	57	100.00	KOSDAQ		금속	N	N	N	N	N	5030	0	3	0.00	334859630	65917	60.40	5130	5210	5000	6530	3530	5030	5080.02	1.35	0	2125	5276	5152	5086	4962	4896	5120	4930	56	1500	500	3110	10	1	11140799	560	-70.85	1.38	12	0.59	-71.00	3656.00	19740	20240223	-74.52	4765	20241122	5.56	19740	-74.52	20240223	4765	5.56	20241122	19740	-74.52	20240223	4765	5.56	20241122	1.36	N	059270	500	55 억	150846	N	N	742	N	N
157	20241203	130549	57	100.00	KOSDAQ		금속	N	N	N	N	N	5050	20	2	0.40	306754370	60316	55.26	5130	5210	5000	6530	3530	5030	5085.79	1.35	0	2073	5276	5152	5086	4962	4896	5120	4930	56	1500	500	3110	10	1	11140799	563	-71.13	1.38	12	0.54	-71.00	3656.00	19740	20240223	-74.42	4765	20241122	5.98	19740	-74.42	20240223	4765	5.98	20241122	19740	-74.42	20240223	4765	5.98	20241122	1.36	N	059270	500	55 억	150846	N	N	742	N	N
158	20241203	120604	57	100.00	KOSDAQ		금속	N	N	N	N	N	5050	20	2	0.40	286835370	56358	51.64	5130	5210	5000	6530	3530	5030	5089.52	1.35	0	2323	5276	5152	5086	4962	4896	5120	4930	56	1500	500	3110	10	1	11140799	563	-71.13	1.38	12	0.51	-71.00	3656.00	19740	20240223	-74.42	4765	20241122	5.98	19740	-74.42	20240223	4765	5.98	20241122	19740	-74.42	20240223	4765	5.98	20241122	1.36	N	059270	500	55 억	150846	N	N	742	N	N
159	20241203	110546	57	100.00	KOSDAQ		금속	N	N	N	N	N	5070	40	2	0.80	241527680	47345	43.38	5130	5210	5040	6530	3530	5030	5101.44	1.35	0	6758	5276	5152	5086	4962	4896	5120	4930	56	1500	500	3110	10	1	11140799	565	-71.41	1.39	12	0.42	-71.00	3656.00	19740	20240223	-74.32	4765	20241122	6.40	19740	-74.32	20240223	4765	6.40	20241122	19740	-74.32	20240223	4765	6.40	20241122	1.36	N	059270	500	55 억	150846	N	N	742	N	N
160	20241203	100535	57	100.00	KOSDAQ		금속	N	N	N	N	N	5070	40	2	0.80	147933670	28878	26.46	5130	5210	5060	6530	3530	5030	5122.71	1.35	0	10948	5276	5152	5086	4962	4896	5120	4930	56	1500	500	3110	10	1	11140799	565	-71.41	1.39	12	0.26	-71.00	3656.00	19740	20240223	-74.32	4765	20241122	6.40	19740	-74.32	20240223	4765	6.40	20241122	19740	-74.32	20240223	4765	6.40	20241122	1.36	N	059270	500	55 억	150846	N	N	742	N	N
161	20241203	090534	57	100.00	KOSDAQ		금속	N	N	N	N	N	5120	90	2	1.79	12643660	2484	2.28	5130	5130	5060	6530	3530	5030	5090.04	1.35	0	1040	5276	5152	5086	4962	4896	5120	4930	56	1500	500	3110	10	1	11140799	570	-72.11	1.40	12	0.02	-71.00	3656.00	19740	20240223	-74.06	4765	20241122	7.45	19740	-74.06	20240223	4765	7.45	20241122	19740	-74.06	20240223	4765	7.45	20241122	1.36	N	059270	500	55 억	150846	N	N	742	N	N
162	20241202	160521	57	100.00	KOSDAQ		금속	N	N	N	N	N	5030	-90	5	-1.76	550538820	107788	91.22	5120	5210	5020	6650	3590	5120	5107.73	1.26	0	10131	5566	5342	5226	5002	4886	5285	4945	56	1530	500	3170	10	1	11140799	560	-70.85	1.38	12	0.97	-71.00	3656.00	19740	20240223	-74.52	4765	20241122	5.56	19740	-74.52	20240223	4765	5.56	20241122	19740	-74.52	20240223	4765	5.56	20241122	1.35	N	059270	500	55 억	140778	N	N	742	N	N
163	20241202	150556	57	100.00	KOSDAQ		금속	N	N	N	N	N	5070	-50	5	-0.98	499379700	97666	82.65	5120	5210	5020	6650	3590	5120	5113.14	1.26	0	9501	5566	5342	5226	5002	4886	5285	4945	56	1530	500	3170	10	1	11140799	565	-71.41	1.39	12	0.88	-71.00	3656.00	19740	20240223	-74.32	4765	20241122	6.40	19740	-74.32	20240223	4765	6.40	20241122	19740	-74.32	20240223	4765	6.40	20241122	1.35	N	059270	500	55 억	140778	N	N	104	N	N
164	20241202	140543	57	100.00	KOSDAQ		금속	N	N	N	N	N	5120	0	3	0.00	459986790	89930	76.11	5120	5210	5020	6650	3590	5120	5114.94	1.26	0	9536	5566	5342	5226	5002	4886	5285	4945	56	1530	500	3170	10	1	11140799	570	-72.11	1.40	12	0.81	-71.00	3656.00	19740	20240223	-74.06	4765	20241122	7.45	19740	-74.06	20240223	4765	7.45	20241122	19740	-74.06	20240223	4765	7.45	20241122	1.35	N	059270	500	55 억	140778	N	N	104	N	N
165	20241202	130528	57	100.00	KOSDAQ		금속	N	N	N	N	N	5090	-30	5	-0.59	396775300	77621	65.69	5120	5210	5020	6650	3590	5120	5111.70	1.26	0	1862	5566	5342	5226	5002	4886	5285	4945	56	1530	500	3170	10	1	11140799	567	-71.69	1.39	12	0.70	-71.00	3656.00	19740	20240223	-74.21	4765	20241122	6.82	19740	-74.21	20240223	4765	6.82	20241122	19740	-74.21	20240223	4765	6.82	20241122	1.35	N	059270	500	55 억	140778	N	N	104	N	N
166	20241202	120551	57	100.00	KOSDAQ		금속	N	N	N	N	N	5130	10	2	0.20	351688060	68794	58.22	5120	5210	5020	6650	3590	5120	5112.19	1.26	0	245	5566	5342	5226	5002	4886	5285	4945	56	1530	500	3170	10	1	11140799	572	-72.25	1.40	12	0.62	-71.00	3656.00	19740	20240223	-74.01	4765	20241122	7.66	19740	-74.01	20240223	4765	7.66	20241122	19740	-74.01	20240223	4765	7.66	20241122	1.35	N	059270	500	55 억	140778	N	N	104	N	N
167	20241202	110516	57	100.00	KOSDAQ		금속	N	N	N	N	N	5090	-30	5	-0.59	341663820	66838	56.56	5120	5210	5020	6650	3590	5120	5111.82	1.26	0	807	5566	5342	5226	5002	4886	5285	4945	56	1530	500	3170	10	1	11140799	567	-71.69	1.39	12	0.60	-71.00	3656.00	19740	20240223	-74.21	4765	20241122	6.82	19740	-74.21	20240223	4765	6.82	20241122	19740	-74.21	20240223	4765	6.82	20241122	1.35	N	059270	500	55 억	140778	N	N	104	N	N
168	20241202	100523	57	100.00	KOSDAQ		금속	N	N	N	N	N	5080	-40	5	-0.78	231159720	45016	38.10	5120	5210	5080	6650	3590	5120	5135.06	1.26	0	448	5566	5342	5226	5002	4886	5285	4945	56	1530	500	3170	10	1	11140799	566	-71.55	1.39	12	0.40	-71.00	3656.00	19740	20240223	-74.27	4765	20241122	6.61	19740	-74.27	20240223	4765	6.61	20241122	19740	-74.27	20240223	4765	6.61	20241122	1.35	N	059270	500	55 억	140778	N	N	104	N	N
169	20241202	090519	57	100.00	KOSDAQ		금속	N	N	N	N	N	5160	40	2	0.78	37015720	7231	6.12	5120	5170	5100	6650	3590	5120	5119.03	1.26	0	3552	5566	5342	5226	5002	4886	5285	4945	56	1530	500	3170	10	1	11140799	575	-72.68	1.41	12	0.06	-71.00	3656.00	19740	20240223	-73.86	4765	20241122	8.29	19740	-73.86	20240223	4765	8.29	20241122	19740	-73.86	20240223	4765	8.29	20241122	1.35	N	059270	500	55 억	140778	N	N	104	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History