KissMeData/038010/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160457	57	100.00	KOSDAQ		금속	N	N	N	N	N	5690	10	2	0.18	81316090	14385	68.84	5680	5740	5590	7380	3980	5680	5653.01	1.18	-2187	-279	5953	5816	5733	5596	5513	5775	5555	45	1700	500	4080	10	1	9000000	512	1.98	0.44	12	0.16	2876.00	12870.00	9920	20240621	-42.64	5510	20241210	3.27	9920	-42.64	20240621	5510	3.27	20241210	9920	-42.64	20240621	5510	3.27	20241210	2.21	N	038010	500	45 억	106342	N	N	N	N
3	20241231	150458	57	100.00	KOSDAQ		금속	N	N	N	N	N	5690	10	2	0.18	81316090	14385	68.84	5680	5740	5590	7380	3980	5680	5653.01	1.18	-2187	-279	5953	5816	5733	5596	5513	5775	5555	45	1700	500	4080	10	1	9000000	512	1.98	0.44	12	0.16	2876.00	12870.00	9920	20240621	-42.64	5510	20241210	3.27	9920	-42.64	20240621	5510	3.27	20241210	9920	-42.64	20240621	5510	3.27	20241210	2.21	N	038010	500	45 억	106342	N	N	N	N
4	20241231	140457	57	100.00	KOSDAQ		금속	N	N	N	N	N	5690	10	2	0.18	81316090	14385	68.84	5680	5740	5590	7380	3980	5680	5653.01	1.18	-2187	-279	5953	5816	5733	5596	5513	5775	5555	45	1700	500	4080	10	1	9000000	512	1.98	0.44	12	0.16	2876.00	12870.00	9920	20240621	-42.64	5510	20241210	3.27	9920	-42.64	20240621	5510	3.27	20241210	9920	-42.64	20240621	5510	3.27	20241210	2.21	N	038010	500	45 억	106342	N	N	N	N
5	20241231	130457	57	100.00	KOSDAQ		금속	N	N	N	N	N	5690	10	2	0.18	81316090	14385	68.84	5680	5740	5590	7380	3980	5680	5653.01	1.18	-2187	-279	5953	5816	5733	5596	5513	5775	5555	45	1700	500	4080	10	1	9000000	512	1.98	0.44	12	0.16	2876.00	12870.00	9920	20240621	-42.64	5510	20241210	3.27	9920	-42.64	20240621	5510	3.27	20241210	9920	-42.64	20240621	5510	3.27	20241210	2.21	N	038010	500	45 억	106342	N	N	N	N
6	20241231	120457	57	100.00	KOSDAQ		금속	N	N	N	N	N	5690	10	2	0.18	81316090	14385	68.84	5680	5740	5590	7380	3980	5680	5653.01	1.18	-2187	-279	5953	5816	5733	5596	5513	5775	5555	45	1700	500	4080	10	1	9000000	512	1.98	0.44	12	0.16	2876.00	12870.00	9920	20240621	-42.64	5510	20241210	3.27	9920	-42.64	20240621	5510	3.27	20241210	9920	-42.64	20240621	5510	3.27	20241210	2.21	N	038010	500	45 억	106342	N	N	N	N
7	20241231	110456	57	100.00	KOSDAQ		금속	N	N	N	N	N	5690	10	2	0.18	81316090	14385	68.84	5680	5740	5590	7380	3980	5680	5653.01	1.18	-2187	-279	5953	5816	5733	5596	5513	5775	5555	45	1700	500	4080	10	1	9000000	512	1.98	0.44	12	0.16	2876.00	12870.00	9920	20240621	-42.64	5510	20241210	3.27	9920	-42.64	20240621	5510	3.27	20241210	9920	-42.64	20240621	5510	3.27	20241210	2.21	N	038010	500	45 억	106342	N	N	N	N
8	20241231	100450	57	100.00	KOSDAQ		금속	N	N	N	N	N	5690	10	2	0.18	81316090	14385	68.84	5680	5740	5590	7380	3980	5680	5653.01	1.18	-2187	-279	5953	5816	5733	5596	5513	5775	5555	45	1700	500	4080	10	1	9000000	512	1.98	0.44	12	0.16	2876.00	12870.00	9920	20240621	-42.64	5510	20241210	3.27	9920	-42.64	20240621	5510	3.27	20241210	9920	-42.64	20240621	5510	3.27	20241210	2.21	N	038010	500	45 억	106342	N	N	N	N
9	20241231	090457	57	100.00	KOSDAQ		금속	N	N	N	N	N	5690	10	2	0.18	81316090	14385	68.84	5680	5740	5590	7380	3980	5680	5653.01	1.18	-2187	-279	5953	5816	5733	5596	5513	5775	5555	45	1700	500	4080	10	1	9000000	512	1.98	0.44	12	0.16	2876.00	12870.00	9920	20240621	-42.64	5510	20241210	3.27	9920	-42.64	20240621	5510	3.27	20241210	9920	-42.64	20240621	5510	3.27	20241210	2.21	N	038010	500	45 억	106342	N	N	N	N
10	20241230	160455	57	100.00	KOSDAQ		금속	N	N	N	N	N	5690	10	2	0.18	80391730	14221	68.06	5680	5740	5590	7380	3980	5680	5653.01	1.21	0	-279	5953	5816	5733	5596	5513	5775	5555	45	1700	500	4080	10	1	9000000	512	1.98	0.44	12	0.16	2876.00	12870.00	9920	20240621	-42.64	5510	20241210	3.27	9920	-42.64	20240621	5510	3.27	20241210	9920	-42.64	20240621	5510	3.27	20241210	2.21	N	038010	500	45 억	108529	N	N	N	N
11	20241230	150457	57	100.00	KOSDAQ		금속	N	N	N	N	N	5680	0	3	0.00	77225590	13663	65.39	5680	5740	5590	7380	3980	5680	5652.15	1.21	0	-226	5953	5816	5733	5596	5513	5775	5555	45	1700	500	4080	10	1	9000000	511	1.97	0.44	12	0.15	2876.00	12870.00	9920	20240621	-42.74	5510	20241210	3.09	9920	-42.74	20240621	5510	3.09	20241210	9920	-42.74	20240621	5510	3.09	20241210	2.21	N	038010	500	45 억	108529	N	N	N	N
12	20241230	140456	57	100.00	KOSDAQ		금속	N	N	N	N	N	5690	10	2	0.18	57813200	10247	49.04	5680	5740	5590	7380	3980	5680	5641.93	1.21	0	618	5953	5816	5733	5596	5513	5775	5555	45	1700	500	4080	10	1	9000000	512	1.98	0.44	12	0.11	2876.00	12870.00	9920	20240621	-42.64	5510	20241210	3.27	9920	-42.64	20240621	5510	3.27	20241210	9920	-42.64	20240621	5510	3.27	20241210	2.21	N	038010	500	45 억	108529	N	N	N	N
13	20241230	130456	57	100.00	KOSDAQ		금속	N	N	N	N	N	5690	10	2	0.18	54438680	9653	46.20	5680	5740	5590	7380	3980	5680	5639.53	1.21	0	971	5953	5816	5733	5596	5513	5775	5555	45	1700	500	4080	10	1	9000000	512	1.98	0.44	12	0.11	2876.00	12870.00	9920	20240621	-42.64	5510	20241210	3.27	9920	-42.64	20240621	5510	3.27	20241210	9920	-42.64	20240621	5510	3.27	20241210	2.21	N	038010	500	45 억	108529	N	N	N	N
14	20241230	120454	57	100.00	KOSDAQ		금속	N	N	N	N	N	5660	-20	5	-0.35	34116390	6029	28.85	5680	5740	5610	7380	3980	5680	5658.69	1.21	0	646	5953	5816	5733	5596	5513	5775	5555	45	1700	500	4080	10	1	9000000	509	1.97	0.44	12	0.07	2876.00	12870.00	9920	20240621	-42.94	5510	20241210	2.72	9920	-42.94	20240621	5510	2.72	20241210	9920	-42.94	20240621	5510	2.72	20241210	2.21	N	038010	500	45 억	108529	N	N	N	N
15	20241230	110456	57	100.00	KOSDAQ		금속	N	N	N	N	N	5720	40	2	0.70	25648010	4529	21.68	5680	5740	5610	7380	3980	5680	5663.03	1.21	0	598	5953	5816	5733	5596	5513	5775	5555	45	1700	500	4080	10	1	9000000	515	1.99	0.44	12	0.05	2876.00	12870.00	9920	20240621	-42.34	5510	20241210	3.81	9920	-42.34	20240621	5510	3.81	20241210	9920	-42.34	20240621	5510	3.81	20241210	2.21	N	038010	500	45 억	108529	N	N	N	N
16	20241230	100456	57	100.00	KOSDAQ		금속	N	N	N	N	N	5710	30	2	0.53	15210800	2692	12.88	5680	5740	5610	7380	3980	5680	5650.28	1.21	0	610	5953	5816	5733	5596	5513	5775	5555	45	1700	500	4080	10	1	9000000	514	1.99	0.44	12	0.03	2876.00	12870.00	9920	20240621	-42.44	5510	20241210	3.63	9920	-42.44	20240621	5510	3.63	20241210	9920	-42.44	20240621	5510	3.63	20241210	2.21	N	038010	500	45 억	108529	N	N	N	N
17	20241230	090457	57	100.00	KOSDAQ		금속	N	N	N	N	N	5740	60	2	1.06	10994280	1953	9.35	5680	5740	5610	7380	3980	5680	5629.22	1.21	0	1148	5953	5816	5733	5596	5513	5775	5555	45	1700	500	4080	10	1	9000000	517	2.00	0.45	12	0.02	2876.00	12870.00	9920	20240621	-42.14	5510	20241210	4.17	9920	-42.14	20240621	5510	4.17	20241210	9920	-42.14	20240621	5510	4.17	20241210	2.21	N	038010	500	45 억	108529	N	N	N	N
18	20241227	160454	57	100.00	KOSDAQ		금속	N	N	N	N	N	5680	-220	5	-3.73	119491700	20885	42.44	5810	5870	5650	7670	4130	5900	5722.14	1.33	0	-11383	6073	5986	5893	5806	5713	6030	5850	45	1770	500	4240	10	1	9000000	511	1.97	0.44	12	0.23	2876.00	12870.00	9920	20240621	-42.74	5510	20241210	3.09	9920	-42.74	20240621	5510	3.09	20241210	9920	-42.74	20240621	5510	3.09	20241210	2.18	N	038010	500	45 억	119863	N	N	N	N
19	20241227	150453	57	100.00	KOSDAQ		금속	N	N	N	N	N	5710	-190	5	-3.22	114438480	19996	40.63	5810	5870	5650	7670	4130	5900	5723.06	1.33	0	-10955	6073	5986	5893	5806	5713	6030	5850	45	1770	500	4240	10	1	9000000	514	1.99	0.44	12	0.22	2876.00	12870.00	9920	20240621	-42.44	5510	20241210	3.63	9920	-42.44	20240621	5510	3.63	20241210	9920	-42.44	20240621	5510	3.63	20241210	2.18	N	038010	500	45 억	119863	N	N	N	N
20	20241227	140456	57	100.00	KOSDAQ		금속	N	N	N	N	N	5720	-180	5	-3.05	100355480	17521	35.60	5810	5870	5650	7670	4130	5900	5727.72	1.33	0	-11015	6073	5986	5893	5806	5713	6030	5850	45	1770	500	4240	10	1	9000000	515	1.99	0.44	12	0.19	2876.00	12870.00	9920	20240621	-42.34	5510	20241210	3.81	9920	-42.34	20240621	5510	3.81	20241210	9920	-42.34	20240621	5510	3.81	20241210	2.18	N	038010	500	45 억	119863	N	N	N	N
21	20241227	130455	57	100.00	KOSDAQ		금속	N	N	N	N	N	5660	-240	5	-4.07	76888970	13392	27.21	5810	5870	5650	7670	4130	5900	5741.40	1.33	0	-7997	6073	5986	5893	5806	5713	6030	5850	45	1770	500	4240	10	1	9000000	509	1.97	0.44	12	0.15	2876.00	12870.00	9920	20240621	-42.94	5510	20241210	2.72	9920	-42.94	20240621	5510	2.72	20241210	9920	-42.94	20240621	5510	2.72	20241210	2.18	N	038010	500	45 억	119863	N	N	N	N
22	20241227	120454	57	100.00	KOSDAQ		금속	N	N	N	N	N	5750	-150	5	-2.54	59186770	10272	20.87	5810	5870	5690	7670	4130	5900	5761.94	1.33	0	-5736	6073	5986	5893	5806	5713	6030	5850	45	1770	500	4240	10	1	9000000	518	2.00	0.45	12	0.11	2876.00	12870.00	9920	20240621	-42.04	5510	20241210	4.36	9920	-42.04	20240621	5510	4.36	20241210	9920	-42.04	20240621	5510	4.36	20241210	2.18	N	038010	500	45 억	119863	N	N	N	N
23	20241227	110454	57	100.00	KOSDAQ		금속	N	N	N	N	N	5720	-180	5	-3.05	43995770	7618	15.48	5810	5870	5720	7670	4130	5900	5775.22	1.33	0	-4543	6073	5986	5893	5806	5713	6030	5850	45	1770	500	4240	10	1	9000000	515	1.99	0.44	12	0.08	2876.00	12870.00	9920	20240621	-42.34	5510	20241210	3.81	9920	-42.34	20240621	5510	3.81	20241210	9920	-42.34	20240621	5510	3.81	20241210	2.18	N	038010	500	45 억	119863	N	N	N	N
24	20241227	100453	57	100.00	KOSDAQ		금속	N	N	N	N	N	5770	-130	5	-2.20	18350880	3171	6.44	5810	5870	5740	7670	4130	5900	5787.06	1.33	0	-1604	6073	5986	5893	5806	5713	6030	5850	45	1770	500	4240	10	1	9000000	519	2.01	0.45	12	0.04	2876.00	12870.00	9920	20240621	-41.83	5510	20241210	4.72	9920	-41.83	20240621	5510	4.72	20241210	9920	-41.83	20240621	5510	4.72	20241210	2.18	N	038010	500	45 억	119863	N	N	N	N
25	20241227	090456	57	100.00	KOSDAQ		금속	N	N	N	N	N	5870	-30	5	-0.51	2054430	353	0.72	5810	5870	5810	7670	4130	5900	5819.69	1.33	0	-33	6073	5986	5893	5806	5713	6030	5850	45	1770	500	4240	10	1	9000000	528	2.04	0.46	12	0.00	2876.00	12870.00	9920	20240621	-40.83	5510	20241210	6.53	9920	-40.83	20240621	5510	6.53	20241210	9920	-40.83	20240621	5510	6.53	20241210	2.18	N	038010	500	45 억	119863	N	N	N	N
26	20241226	160453	57	100.00	KOSDAQ		금속	N	N	N	N	N	5900	30	2	0.51	289440340	49214	188.44	5890	5980	5800	7630	4110	5870	5881.09	1.28	0	4497	5990	5930	5850	5790	5710	5960	5820	45	1760	500	4220	10	1	9000000	531	2.05	0.46	12	0.55	2876.00	12870.00	9920	20240621	-40.52	5510	20241210	7.08	9920	-40.52	20240621	5510	7.08	20241210	9920	-40.52	20240621	5510	7.08	20241210	2.21	N	038010	500	45 억	115374	N	N	N	N
27	20241226	150450	57	100.00	KOSDAQ		금속	N	N	N	N	N	5850	-20	5	-0.34	274327300	46651	178.63	5890	5980	5800	7630	4110	5870	5880.42	1.28	0	5477	5990	5930	5850	5790	5710	5960	5820	45	1760	500	4220	10	1	9000000	527	2.03	0.45	12	0.52	2876.00	12870.00	9920	20240621	-41.03	5510	20241210	6.17	9920	-41.03	20240621	5510	6.17	20241210	9920	-41.03	20240621	5510	6.17	20241210	2.21	N	038010	500	45 억	115374	N	N	N	N
28	20241226	140450	57	100.00	KOSDAQ		금속	N	N	N	N	N	5890	20	2	0.34	234720180	39844	152.57	5890	5980	5830	7630	4110	5870	5890.98	1.28	0	4909	5990	5930	5850	5790	5710	5960	5820	45	1760	500	4220	10	1	9000000	530	2.05	0.46	12	0.44	2876.00	12870.00	9920	20240621	-40.62	5510	20241210	6.90	9920	-40.62	20240621	5510	6.90	20241210	9920	-40.62	20240621	5510	6.90	20241210	2.21	N	038010	500	45 억	115374	N	N	N	N
29	20241226	130452	57	100.00	KOSDAQ		금속	N	N	N	N	N	5930	60	2	1.02	160059340	27144	103.94	5890	5980	5850	7630	4110	5870	5896.67	1.28	0	2800	5990	5930	5850	5790	5710	5960	5820	45	1760	500	4220	10	1	9000000	534	2.06	0.46	12	0.30	2876.00	12870.00	9920	20240621	-40.22	5510	20241210	7.62	9920	-40.22	20240621	5510	7.62	20241210	9920	-40.22	20240621	5510	7.62	20241210	2.21	N	038010	500	45 억	115374	N	N	N	N
30	20241226	120449	57	100.00	KOSDAQ		금속	N	N	N	N	N	5970	100	2	1.70	82137650	13897	53.21	5890	5980	5850	7630	4110	5870	5910.46	1.28	0	1874	5990	5930	5850	5790	5710	5960	5820	45	1760	500	4220	10	1	9000000	537	2.08	0.46	12	0.15	2876.00	12870.00	9920	20240621	-39.82	5510	20241210	8.35	9920	-39.82	20240621	5510	8.35	20241210	9920	-39.82	20240621	5510	8.35	20241210	2.21	N	038010	500	45 억	115374	N	N	N	N
31	20241226	110451	57	100.00	KOSDAQ		금속	N	N	N	N	N	5980	110	2	1.87	70693110	11978	45.86	5890	5980	5850	7630	4110	5870	5901.91	1.28	0	2366	5990	5930	5850	5790	5710	5960	5820	45	1760	500	4220	10	1	9000000	538	2.08	0.46	12	0.13	2876.00	12870.00	9920	20240621	-39.72	5510	20241210	8.53	9920	-39.72	20240621	5510	8.53	20241210	9920	-39.72	20240621	5510	8.53	20241210	2.21	N	038010	500	45 억	115374	N	N	N	N
32	20241226	100451	57	100.00	KOSDAQ		금속	N	N	N	N	N	5890	20	2	0.34	23241970	3954	15.14	5890	5950	5850	7630	4110	5870	5878.09	1.28	0	-1958	5990	5930	5850	5790	5710	5960	5820	45	1760	500	4220	10	1	9000000	530	2.05	0.46	12	0.04	2876.00	12870.00	9920	20240621	-40.62	5510	20241210	6.90	9920	-40.62	20240621	5510	6.90	20241210	9920	-40.62	20240621	5510	6.90	20241210	2.21	N	038010	500	45 억	115374	N	N	N	N
33	20241226	090451	57	100.00	KOSDAQ		금속	N	N	N	N	N	5900	30	2	0.51	4616980	785	3.01	5890	5900	5860	7630	4110	5870	5881.50	1.28	0	-56	5990	5930	5850	5790	5710	5960	5820	45	1760	500	4220	10	1	9000000	531	2.05	0.46	12	0.01	2876.00	12870.00	9920	20240621	-40.52	5510	20241210	7.08	9920	-40.52	20240621	5510	7.08	20241210	9920	-40.52	20240621	5510	7.08	20241210	2.21	N	038010	500	45 억	115374	N	N	N	N
34	20241224	160451	57	100.00	KOSDAQ		금속	N	N	N	N	N	5870	20	2	0.34	152356460	26115	68.83	5820	5910	5770	7600	4100	5850	5834.06	1.28	0	424	5956	5902	5806	5752	5656	5930	5780	45	1750	500	4210	10	1	9000000	528	2.04	0.46	12	0.29	2876.00	12870.00	9920	20240621	-40.83	5510	20241210	6.53	9920	-40.83	20240621	5510	6.53	20241210	9920	-40.83	20240621	5510	6.53	20241210	2.21	N	038010	500	45 억	114956	N	N	N	N
35	20241224	150450	57	100.00	KOSDAQ		금속	N	N	N	N	N	5850	0	3	0.00	144157140	24717	65.15	5820	5910	5770	7600	4100	5850	5832.31	1.28	0	815	5956	5902	5806	5752	5656	5930	5780	45	1750	500	4210	10	1	9000000	527	2.03	0.45	12	0.27	2876.00	12870.00	9920	20240621	-41.03	5510	20241210	6.17	9920	-41.03	20240621	5510	6.17	20241210	9920	-41.03	20240621	5510	6.17	20241210	2.21	N	038010	500	45 억	114956	N	N	N	N
36	20241224	140449	57	100.00	KOSDAQ		금속	N	N	N	N	N	5850	0	3	0.00	137138410	23518	61.99	5820	5910	5770	7600	4100	5850	5831.21	1.28	0	813	5956	5902	5806	5752	5656	5930	5780	45	1750	500	4210	10	1	9000000	527	2.03	0.45	12	0.26	2876.00	12870.00	9920	20240621	-41.03	5510	20241210	6.17	9920	-41.03	20240621	5510	6.17	20241210	9920	-41.03	20240621	5510	6.17	20241210	2.21	N	038010	500	45 억	114956	N	N	N	N
37	20241224	130450	57	100.00	KOSDAQ		금속	N	N	N	N	N	5880	30	2	0.51	126267050	21661	57.09	5820	5910	5770	7600	4100	5850	5829.23	1.28	0	860	5956	5902	5806	5752	5656	5930	5780	45	1750	500	4210	10	1	9000000	529	2.04	0.46	12	0.24	2876.00	12870.00	9920	20240621	-40.73	5510	20241210	6.72	9920	-40.73	20240621	5510	6.72	20241210	9920	-40.73	20240621	5510	6.72	20241210	2.21	N	038010	500	45 억	114956	N	N	N	N
38	20241224	120449	57	100.00	KOSDAQ		금속	N	N	N	N	N	5820	-30	5	-0.51	105956690	18179	47.92	5820	5910	5770	7600	4100	5850	5828.52	1.28	0	698	5956	5902	5806	5752	5656	5930	5780	45	1750	500	4210	10	1	9000000	524	2.02	0.45	12	0.20	2876.00	12870.00	9920	20240621	-41.33	5510	20241210	5.63	9920	-41.33	20240621	5510	5.63	20241210	9920	-41.33	20240621	5510	5.63	20241210	2.21	N	038010	500	45 억	114956	N	N	N	N
39	20241224	110450	57	100.00	KOSDAQ		금속	N	N	N	N	N	5840	-10	5	-0.17	68462810	11729	30.91	5820	5910	5770	7600	4100	5850	5837.05	1.28	0	-595	5956	5902	5806	5752	5656	5930	5780	45	1750	500	4210	10	1	9000000	526	2.03	0.45	12	0.13	2876.00	12870.00	9920	20240621	-41.13	5510	20241210	5.99	9920	-41.13	20240621	5510	5.99	20241210	9920	-41.13	20240621	5510	5.99	20241210	2.21	N	038010	500	45 억	114956	N	N	N	N
40	20241224	100450	57	100.00	KOSDAQ		금속	N	N	N	N	N	5820	-30	5	-0.51	47543050	8137	21.45	5820	5910	5770	7600	4100	5850	5842.82	1.28	0	-820	5956	5902	5806	5752	5656	5930	5780	45	1750	500	4210	10	1	9000000	524	2.02	0.45	12	0.09	2876.00	12870.00	9920	20240621	-41.33	5510	20241210	5.63	9920	-41.33	20240621	5510	5.63	20241210	9920	-41.33	20240621	5510	5.63	20241210	2.21	N	038010	500	45 억	114956	N	N	N	N
41	20241224	090452	57	100.00	KOSDAQ		금속	N	N	N	N	N	5890	40	2	0.68	2173070	372	0.98	5820	5900	5820	7600	4100	5850	5841.59	1.28	0	-57	5956	5902	5806	5752	5656	5930	5780	45	1750	500	4210	10	1	9000000	530	2.05	0.46	12	0.00	2876.00	12870.00	9920	20240621	-40.62	5510	20241210	6.90	9920	-40.62	20240621	5510	6.90	20241210	9920	-40.62	20240621	5510	6.90	20241210	2.21	N	038010	500	45 억	114956	N	N	N	N
42	20241223	160446	57	100.00	KOSDAQ		금속	N	N	N	N	N	5850	170	2	2.99	216496220	37354	74.28	5710	5860	5710	7380	3980	5680	5795.50	1.18	0	8645	5860	5770	5660	5570	5460	5815	5615	45	1700	500	4080	10	1	9000000	527	2.03	0.45	12	0.42	2876.00	12870.00	9920	20240621	-41.03	5510	20241210	6.17	9920	-41.03	20240621	5510	6.17	20241210	9920	-41.03	20240621	5510	6.17	20241210	2.24	N	038010	500	45 억	106457	N	N	N	N
43	20241223	150449	57	100.00	KOSDAQ		금속	N	N	N	N	N	5820	140	2	2.46	201541280	34792	69.18	5710	5860	5710	7380	3980	5680	5792.75	1.18	0	8617	5860	5770	5660	5570	5460	5815	5615	45	1700	500	4080	10	1	9000000	524	2.02	0.45	12	0.39	2876.00	12870.00	9920	20240621	-41.33	5510	20241210	5.63	9920	-41.33	20240621	5510	5.63	20241210	9920	-41.33	20240621	5510	5.63	20241210	2.24	N	038010	500	45 억	106457	N	N	N	N
44	20241223	140445	57	100.00	KOSDAQ		금속	N	N	N	N	N	5800	120	2	2.11	179603930	31013	61.67	5710	5860	5710	7380	3980	5680	5791.25	1.18	0	6352	5860	5770	5660	5570	5460	5815	5615	45	1700	500	4080	10	1	9000000	522	2.02	0.45	12	0.34	2876.00	12870.00	9920	20240621	-41.53	5510	20241210	5.26	9920	-41.53	20240621	5510	5.26	20241210	9920	-41.53	20240621	5510	5.26	20241210	2.24	N	038010	500	45 억	106457	N	N	N	N
45	20241223	130446	57	100.00	KOSDAQ		금속	N	N	N	N	N	5820	140	2	2.46	171143940	29557	58.77	5710	5860	5710	7380	3980	5680	5790.30	1.18	0	6103	5860	5770	5660	5570	5460	5815	5615	45	1700	500	4080	10	1	9000000	524	2.02	0.45	12	0.33	2876.00	12870.00	9920	20240621	-41.33	5510	20241210	5.63	9920	-41.33	20240621	5510	5.63	20241210	9920	-41.33	20240621	5510	5.63	20241210	2.24	N	038010	500	45 억	106457	N	N	N	N
46	20241223	120448	57	100.00	KOSDAQ		금속	N	N	N	N	N	5850	170	2	2.99	146258900	25291	50.29	5710	5850	5710	7380	3980	5680	5783.04	1.18	0	6175	5860	5770	5660	5570	5460	5815	5615	45	1700	500	4080	10	1	9000000	527	2.03	0.45	12	0.28	2876.00	12870.00	9920	20240621	-41.03	5510	20241210	6.17	9920	-41.03	20240621	5510	6.17	20241210	9920	-41.03	20240621	5510	6.17	20241210	2.24	N	038010	500	45 억	106457	N	N	N	N
47	20241223	110446	57	100.00	KOSDAQ		금속	N	N	N	N	N	5800	120	2	2.11	115719520	20045	39.86	5710	5820	5710	7380	3980	5680	5772.99	1.18	0	5106	5860	5770	5660	5570	5460	5815	5615	45	1700	500	4080	10	1	9000000	522	2.02	0.45	12	0.22	2876.00	12870.00	9920	20240621	-41.53	5510	20241210	5.26	9920	-41.53	20240621	5510	5.26	20241210	9920	-41.53	20240621	5510	5.26	20241210	2.24	N	038010	500	45 억	106457	N	N	N	N
48	20241223	100444	57	100.00	KOSDAQ		금속	N	N	N	N	N	5820	140	2	2.46	86015680	14918	29.66	5710	5820	5710	7380	3980	5680	5765.90	1.18	0	3452	5860	5770	5660	5570	5460	5815	5615	45	1700	500	4080	10	1	9000000	524	2.02	0.45	12	0.17	2876.00	12870.00	9920	20240621	-41.33	5510	20241210	5.63	9920	-41.33	20240621	5510	5.63	20241210	9920	-41.33	20240621	5510	5.63	20241210	2.24	N	038010	500	45 억	106457	N	N	N	N
49	20241223	090447	57	100.00	KOSDAQ		금속	N	N	N	N	N	5770	90	2	1.58	15857210	2759	5.49	5710	5770	5710	7380	3980	5680	5747.45	1.18	0	1324	5860	5770	5660	5570	5460	5815	5615	45	1700	500	4080	10	1	9000000	519	2.01	0.45	12	0.03	2876.00	12870.00	9920	20240621	-41.83	5510	20241210	4.72	9920	-41.83	20240621	5510	4.72	20241210	9920	-41.83	20240621	5510	4.72	20241210	2.24	N	038010	500	45 억	106457	N	N	N	N
50	20241220	160444	57	100.00	KOSDAQ		금속	N	N	N	N	N	5680	-20	5	-0.35	282029890	50233	67.09	5660	5750	5550	7410	3990	5700	5614.43	1.27	0	-8155	5860	5780	5710	5630	5560	5745	5595	45	1710	500	4100	10	1	9000000	511	1.97	0.44	12	0.56	2876.00	12870.00	9920	20240621	-42.74	5510	20241210	3.09	9920	-42.74	20240621	5510	3.09	20241210	9920	-42.74	20240621	5510	3.09	20241210	2.23	N	038010	500	45 억	114622	N	N	N	N
51	20241220	150446	57	100.00	KOSDAQ		금속	N	N	N	N	N	5630	-70	5	-1.23	251286040	44805	59.84	5660	5750	5550	7410	3990	5700	5608.44	1.27	0	-7310	5860	5780	5710	5630	5560	5745	5595	45	1710	500	4100	10	1	9000000	507	1.96	0.44	12	0.50	2876.00	12870.00	9920	20240621	-43.25	5510	20241210	2.18	9920	-43.25	20240621	5510	2.18	20241210	9920	-43.25	20240621	5510	2.18	20241210	2.23	N	038010	500	45 억	114622	N	N	N	N
52	20241220	140445	57	100.00	KOSDAQ		금속	N	N	N	N	N	5600	-100	5	-1.75	212588450	37905	50.63	5660	5750	5550	7410	3990	5700	5608.45	1.27	0	-7922	5860	5780	5710	5630	5560	5745	5595	45	1710	500	4100	10	1	9000000	504	1.95	0.44	12	0.42	2876.00	12870.00	9920	20240621	-43.55	5510	20241210	1.63	9920	-43.55	20240621	5510	1.63	20241210	9920	-43.55	20240621	5510	1.63	20241210	2.23	N	038010	500	45 억	114622	N	N	N	N
53	20241220	130444	57	100.00	KOSDAQ		금속	N	N	N	N	N	5620	-80	5	-1.40	131120720	23292	31.11	5660	5750	5580	7410	3990	5700	5629.43	1.27	0	-6282	5860	5780	5710	5630	5560	5745	5595	45	1710	500	4100	10	1	9000000	506	1.95	0.44	12	0.26	2876.00	12870.00	9920	20240621	-43.35	5510	20241210	2.00	9920	-43.35	20240621	5510	2.00	20241210	9920	-43.35	20240621	5510	2.00	20241210	2.23	N	038010	500	45 억	114622	N	N	N	N
54	20241220	120443	57	100.00	KOSDAQ		금속	N	N	N	N	N	5650	-50	5	-0.88	78040230	13810	18.44	5660	5750	5590	7410	3990	5700	5650.99	1.27	0	-3324	5860	5780	5710	5630	5560	5745	5595	45	1710	500	4100	10	1	9000000	509	1.96	0.44	12	0.15	2876.00	12870.00	9920	20240621	-43.04	5510	20241210	2.54	9920	-43.04	20240621	5510	2.54	20241210	9920	-43.04	20240621	5510	2.54	20241210	2.23	N	038010	500	45 억	114622	N	N	N	N
55	20241220	110443	57	100.00	KOSDAQ		금속	N	N	N	N	N	5680	-20	5	-0.35	69746800	12340	16.48	5660	5750	5590	7410	3990	5700	5652.09	1.27	0	-2663	5860	5780	5710	5630	5560	5745	5595	45	1710	500	4100	10	1	9000000	511	1.97	0.44	12	0.14	2876.00	12870.00	9920	20240621	-42.74	5510	20241210	3.09	9920	-42.74	20240621	5510	3.09	20241210	9920	-42.74	20240621	5510	3.09	20241210	2.23	N	038010	500	45 억	114622	N	N	N	N
56	20241220	100444	57	100.00	KOSDAQ		금속	N	N	N	N	N	5640	-60	5	-1.05	50424270	8934	11.93	5660	5750	5590	7410	3990	5700	5644.09	1.27	0	-2015	5860	5780	5710	5630	5560	5745	5595	45	1710	500	4100	10	1	9000000	508	1.96	0.44	12	0.10	2876.00	12870.00	9920	20240621	-43.15	5510	20241210	2.36	9920	-43.15	20240621	5510	2.36	20241210	9920	-43.15	20240621	5510	2.36	20241210	2.23	N	038010	500	45 억	114622	N	N	N	N
57	20241220	090445	57	100.00	KOSDAQ		금속	N	N	N	N	N	5700	0	3	0.00	5620860	993	1.33	5660	5700	5660	7410	3990	5700	5660.48	1.27	0	-62	5860	5780	5710	5630	5560	5745	5595	45	1710	500	4100	10	1	9000000	513	1.98	0.44	12	0.01	2876.00	12870.00	9920	20240621	-42.54	5510	20241210	3.45	9920	-42.54	20240621	5510	3.45	20241210	9920	-42.54	20240621	5510	3.45	20241210	2.23	N	038010	500	45 억	114622	N	N	N	N
58	20241219	160444	57	100.00	KOSDAQ		금속	N	N	N	N	N	5700	-140	5	-2.40	425522520	74640	246.70	5780	5790	5640	7590	4090	5840	5700.99	1.20	0	6788	6033	5936	5883	5786	5733	5910	5760	45	1750	500	4200	10	1	9000000	513	1.98	0.44	12	0.83	2876.00	12870.00	9920	20240621	-42.54	5510	20241210	3.45	9920	-42.54	20240621	5510	3.45	20241210	9920	-42.54	20240621	5510	3.45	20241210	2.22	N	038010	500	45 억	107844	N	N	N	N
59	20241219	150442	57	100.00	KOSDAQ		금속	N	N	N	N	N	5680	-160	5	-2.74	420836820	73818	243.99	5780	5790	5640	7590	4090	5840	5701.00	1.20	0	7241	6033	5936	5883	5786	5733	5910	5760	45	1750	500	4200	10	1	9000000	511	1.97	0.44	12	0.82	2876.00	12870.00	9920	20240621	-42.74	5510	20241210	3.09	9920	-42.74	20240621	5510	3.09	20241210	9920	-42.74	20240621	5510	3.09	20241210	2.22	N	038010	500	45 억	107844	N	N	N	N
60	20241219	140443	57	100.00	KOSDAQ		금속	N	N	N	N	N	5740	-100	5	-1.71	397881640	69799	230.70	5780	5790	5640	7590	4090	5840	5700.39	1.20	0	7351	6033	5936	5883	5786	5733	5910	5760	45	1750	500	4200	10	1	9000000	517	2.00	0.45	12	0.78	2876.00	12870.00	9920	20240621	-42.14	5510	20241210	4.17	9920	-42.14	20240621	5510	4.17	20241210	9920	-42.14	20240621	5510	4.17	20241210	2.22	N	038010	500	45 억	107844	N	N	N	N
61	20241219	130442	57	100.00	KOSDAQ		금속	N	N	N	N	N	5730	-110	5	-1.88	215439420	37839	125.07	5780	5780	5640	7590	4090	5840	5693.57	1.20	0	2088	6033	5936	5883	5786	5733	5910	5760	45	1750	500	4200	10	1	9000000	516	1.99	0.45	12	0.42	2876.00	12870.00	9920	20240621	-42.24	5510	20241210	3.99	9920	-42.24	20240621	5510	3.99	20241210	9920	-42.24	20240621	5510	3.99	20241210	2.22	N	038010	500	45 억	107844	N	N	N	N
62	20241219	120444	57	100.00	KOSDAQ		금속	N	N	N	N	N	5710	-130	5	-2.23	184073060	32333	106.87	5780	5780	5640	7590	4090	5840	5693.03	1.20	0	1481	6033	5936	5883	5786	5733	5910	5760	45	1750	500	4200	10	1	9000000	514	1.99	0.44	12	0.36	2876.00	12870.00	9920	20240621	-42.44	5510	20241210	3.63	9920	-42.44	20240621	5510	3.63	20241210	9920	-42.44	20240621	5510	3.63	20241210	2.22	N	038010	500	45 억	107844	N	N	N	N
63	20241219	110443	57	100.00	KOSDAQ		금속	N	N	N	N	N	5670	-170	5	-2.91	173067990	30394	100.46	5780	5780	5640	7590	4090	5840	5694.14	1.20	0	1786	6033	5936	5883	5786	5733	5910	5760	45	1750	500	4200	10	1	9000000	510	1.97	0.44	12	0.34	2876.00	12870.00	9920	20240621	-42.84	5510	20241210	2.90	9920	-42.84	20240621	5510	2.90	20241210	9920	-42.84	20240621	5510	2.90	20241210	2.22	N	038010	500	45 억	107844	N	N	N	N
64	20241219	100436	57	100.00	KOSDAQ		금속	N	N	N	N	N	5700	-140	5	-2.40	89628630	15695	51.88	5780	5780	5690	7590	4090	5840	5710.62	1.20	0	874	6033	5936	5883	5786	5733	5910	5760	45	1750	500	4200	10	1	9000000	513	1.98	0.44	12	0.17	2876.00	12870.00	9920	20240621	-42.54	5510	20241210	3.45	9920	-42.54	20240621	5510	3.45	20241210	9920	-42.54	20240621	5510	3.45	20241210	2.22	N	038010	500	45 억	107844	N	N	N	N
65	20241219	090443	57	100.00	KOSDAQ		금속	N	N	N	N	N	5750	-90	5	-1.54	10908160	1893	6.26	5780	5780	5720	7590	4090	5840	5762.24	1.20	0	-1491	6033	5936	5883	5786	5733	5910	5760	45	1750	500	4200	10	1	9000000	518	2.00	0.45	12	0.02	2876.00	12870.00	9920	20240621	-42.04	5510	20241210	4.36	9920	-42.04	20240621	5510	4.36	20241210	9920	-42.04	20240621	5510	4.36	20241210	2.22	N	038010	500	45 억	107844	N	N	N	N
66	20241218	160441	57	100.00	KOSDAQ		금속	N	N	N	N	N	5840	-110	5	-1.85	175109290	29842	385.36	5940	5980	5830	7730	4170	5950	5868.26	1.15	0	4791	6076	6012	5956	5892	5836	5985	5865	45	1780	500	4280	10	1	9000000	526	2.03	0.45	12	0.33	2876.00	12870.00	9920	20240621	-41.13	5510	20241210	5.99	9920	-41.13	20240621	5510	5.99	20241210	9920	-41.13	20240621	5510	5.99	20241210	2.23	N	038010	500	45 억	103062	N	N	N	N
67	20241218	150443	57	100.00	KOSDAQ		금속	N	N	N	N	N	5860	-90	5	-1.51	147848210	25175	325.09	5940	5980	5850	7730	4170	5950	5872.82	1.15	0	4997	6076	6012	5956	5892	5836	5985	5865	45	1780	500	4280	10	1	9000000	527	2.04	0.46	12	0.28	2876.00	12870.00	9920	20240621	-40.93	5510	20241210	6.35	9920	-40.93	20240621	5510	6.35	20241210	9920	-40.93	20240621	5510	6.35	20241210	2.23	N	038010	500	45 억	103062	N	N	N	N
68	20241218	140441	57	100.00	KOSDAQ		금속	N	N	N	N	N	5870	-80	5	-1.34	103117630	17535	226.43	5940	5980	5850	7730	4170	5950	5880.67	1.15	0	4041	6076	6012	5956	5892	5836	5985	5865	45	1780	500	4280	10	1	9000000	528	2.04	0.46	12	0.19	2876.00	12870.00	9920	20240621	-40.83	5510	20241210	6.53	9920	-40.83	20240621	5510	6.53	20241210	9920	-40.83	20240621	5510	6.53	20241210	2.23	N	038010	500	45 억	103062	N	N	N	N
69	20241218	130442	57	100.00	KOSDAQ		금속	N	N	N	N	N	5880	-70	5	-1.18	51592950	8753	113.03	5940	5980	5870	7730	4170	5950	5894.32	1.15	0	571	6076	6012	5956	5892	5836	5985	5865	45	1780	500	4280	10	1	9000000	529	2.04	0.46	12	0.10	2876.00	12870.00	9920	20240621	-40.73	5510	20241210	6.72	9920	-40.73	20240621	5510	6.72	20241210	9920	-40.73	20240621	5510	6.72	20241210	2.23	N	038010	500	45 억	103062	N	N	N	N
70	20241218	120443	57	100.00	KOSDAQ		금속	N	N	N	N	N	5890	-60	5	-1.01	49092340	8328	107.54	5940	5980	5870	7730	4170	5950	5894.85	1.15	0	535	6076	6012	5956	5892	5836	5985	5865	45	1780	500	4280	10	1	9000000	530	2.05	0.46	12	0.09	2876.00	12870.00	9920	20240621	-40.62	5510	20241210	6.90	9920	-40.62	20240621	5510	6.90	20241210	9920	-40.62	20240621	5510	6.90	20241210	2.23	N	038010	500	45 억	103062	N	N	N	N
71	20241218	110442	57	100.00	KOSDAQ		금속	N	N	N	N	N	5910	-40	5	-0.67	33203390	5627	72.66	5940	5980	5870	7730	4170	5950	5900.73	1.15	0	-298	6076	6012	5956	5892	5836	5985	5865	45	1780	500	4280	10	1	9000000	532	2.05	0.46	12	0.06	2876.00	12870.00	9920	20240621	-40.42	5510	20241210	7.26	9920	-40.42	20240621	5510	7.26	20241210	9920	-40.42	20240621	5510	7.26	20241210	2.23	N	038010	500	45 억	103062	N	N	N	N
72	20241218	100442	57	100.00	KOSDAQ		금속	N	N	N	N	N	5920	-30	5	-0.50	16225030	2744	35.43	5940	5980	5870	7730	4170	5950	5912.91	1.15	0	-635	6076	6012	5956	5892	5836	5985	5865	45	1780	500	4280	10	1	9000000	533	2.06	0.46	12	0.03	2876.00	12870.00	9920	20240621	-40.32	5510	20241210	7.44	9920	-40.32	20240621	5510	7.44	20241210	9920	-40.32	20240621	5510	7.44	20241210	2.23	N	038010	500	45 억	103062	N	N	N	N
73	20241218	090443	57	100.00	KOSDAQ		금속	N	N	N	N	N	5950	0	3	0.00	3519970	593	7.66	5940	5980	5920	7730	4170	5950	5935.87	1.15	0	-193	6076	6012	5956	5892	5836	5985	5865	45	1780	500	4280	10	1	9000000	536	2.07	0.46	12	0.01	2876.00	12870.00	9920	20240621	-40.02	5510	20241210	7.99	9920	-40.02	20240621	5510	7.99	20241210	9920	-40.02	20240621	5510	7.99	20241210	2.23	N	038010	500	45 억	103062	N	N	N	N
74	20241217	160439	57	100.00	KOSDAQ		금속	N	N	N	N	N	5950	-20	5	-0.34	46072410	7742	23.93	6000	6020	5900	7760	4180	5970	5950.99	1.18	0	-3459	6123	6046	5993	5916	5863	6020	5890	45	1790	500	4290	10	1	9000000	536	2.07	0.46	12	0.09	2876.00	12870.00	9920	20240621	-40.02	5510	20241210	7.99	9920	-40.02	20240621	5510	7.99	20241210	9920	-40.02	20240621	5510	7.99	20241210	2.24	N	038010	500	45 억	106531	N	N	N	N
75	20241217	150441	57	100.00	KOSDAQ		금속	N	N	N	N	N	5960	-10	5	-0.17	43562250	7320	22.62	6000	6020	5900	7760	4180	5970	5951.13	1.18	0	-3277	6123	6046	5993	5916	5863	6020	5890	45	1790	500	4290	10	1	9000000	536	2.07	0.46	12	0.08	2876.00	12870.00	9920	20240621	-39.92	5510	20241210	8.17	9920	-39.92	20240621	5510	8.17	20241210	9920	-39.92	20240621	5510	8.17	20241210	2.24	N	038010	500	45 억	106531	N	N	N	N
76	20241217	140443	57	100.00	KOSDAQ		금속	N	N	N	N	N	5960	-10	5	-0.17	42130150	7079	21.88	6000	6020	5900	7760	4180	5970	5951.43	1.18	0	-3268	6123	6046	5993	5916	5863	6020	5890	45	1790	500	4290	10	1	9000000	536	2.07	0.46	12	0.08	2876.00	12870.00	9920	20240621	-39.92	5510	20241210	8.17	9920	-39.92	20240621	5510	8.17	20241210	9920	-39.92	20240621	5510	8.17	20241210	2.24	N	038010	500	45 억	106531	N	N	N	N
77	20241217	130430	57	100.00	KOSDAQ		금속	N	N	N	N	N	5960	-10	5	-0.17	34563300	5803	17.93	6000	6020	5900	7760	4180	5970	5956.11	1.18	0	-2972	6123	6046	5993	5916	5863	6020	5890	45	1790	500	4290	10	1	9000000	536	2.07	0.46	12	0.06	2876.00	12870.00	9920	20240621	-39.92	5510	20241210	8.17	9920	-39.92	20240621	5510	8.17	20241210	9920	-39.92	20240621	5510	8.17	20241210	2.24	N	038010	500	45 억	106531	N	N	N	N
78	20241217	120439	57	100.00	KOSDAQ		금속	N	N	N	N	N	5970	0	3	0.00	26403850	4434	13.70	6000	6020	5900	7760	4180	5970	5954.86	1.18	0	-2629	6123	6046	5993	5916	5863	6020	5890	45	1790	500	4290	10	1	9000000	537	2.08	0.46	12	0.05	2876.00	12870.00	9920	20240621	-39.82	5510	20241210	8.35	9920	-39.82	20240621	5510	8.35	20241210	9920	-39.82	20240621	5510	8.35	20241210	2.24	N	038010	500	45 억	106531	N	N	N	N
79	20241217	110441	57	100.00	KOSDAQ		금속	N	N	N	N	N	5980	10	2	0.17	18347160	3081	9.52	6000	6020	5900	7760	4180	5970	5954.94	1.18	0	-1967	6123	6046	5993	5916	5863	6020	5890	45	1790	500	4290	10	1	9000000	538	2.08	0.46	12	0.03	2876.00	12870.00	9920	20240621	-39.72	5510	20241210	8.53	9920	-39.72	20240621	5510	8.53	20241210	9920	-39.72	20240621	5510	8.53	20241210	2.24	N	038010	500	45 억	106531	N	N	N	N
80	20241217	100433	57	100.00	KOSDAQ		금속	N	N	N	N	N	5990	20	2	0.34	14895030	2502	7.73	6000	6020	5900	7760	4180	5970	5953.25	1.18	0	-1661	6123	6046	5993	5916	5863	6020	5890	45	1790	500	4290	10	1	9000000	539	2.08	0.47	12	0.03	2876.00	12870.00	9920	20240621	-39.62	5510	20241210	8.71	9920	-39.62	20240621	5510	8.71	20241210	9920	-39.62	20240621	5510	8.71	20241210	2.24	N	038010	500	45 억	106531	N	N	N	N
81	20241217	090440	57	100.00	KOSDAQ		금속	N	N	N	N	N	5980	10	2	0.17	4921400	824	2.55	6000	6020	5930	7760	4180	5970	5972.57	1.18	0	-776	6123	6046	5993	5916	5863	6020	5890	45	1790	500	4290	10	1	9000000	538	2.08	0.46	12	0.01	2876.00	12870.00	9920	20240621	-39.72	5510	20241210	8.53	9920	-39.72	20240621	5510	8.53	20241210	9920	-39.72	20240621	5510	8.53	20241210	2.24	N	038010	500	45 억	106531	N	N	N	N
82	20241216	160436	57	100.00	KOSDAQ		금속	N	N	N	N	N	5970	-40	5	-0.67	193916600	32332	145.79	6010	6070	5940	7810	4210	6010	5997.91	1.14	0	4041	6150	6080	5940	5870	5730	6115	5905	45	1800	500	4320	10	1	9000000	537	2.08	0.46	12	0.36	2876.00	12870.00	9920	20240621	-39.82	5510	20241210	8.35	9920	-39.82	20240621	5510	8.35	20241210	9920	-39.82	20240621	5510	8.35	20241210	2.28	N	038010	500	45 억	102499	N	N	N	N
83	20241216	150440	57	100.00	KOSDAQ		금속	N	N	N	N	N	5960	-50	5	-0.83	184020930	30671	138.30	6010	6070	5940	7810	4210	6010	5999.83	1.14	0	4175	6150	6080	5940	5870	5730	6115	5905	45	1800	500	4320	10	1	9000000	536	2.07	0.46	12	0.34	2876.00	12870.00	9920	20240621	-39.92	5510	20241210	8.17	9920	-39.92	20240621	5510	8.17	20241210	9920	-39.92	20240621	5510	8.17	20241210	2.28	N	038010	500	45 억	102499	N	N	N	N
84	20241216	140440	57	100.00	KOSDAQ		금속	N	N	N	N	N	6000	-10	5	-0.17	155722500	25920	116.88	6010	6070	5970	7810	4210	6010	6007.81	1.14	0	4765	6150	6080	5940	5870	5730	6115	5905	45	1800	500	4320	10	1	9000000	540	2.09	0.47	12	0.29	2876.00	12870.00	9920	20240621	-39.52	5510	20241210	8.89	9920	-39.52	20240621	5510	8.89	20241210	9920	-39.52	20240621	5510	8.89	20241210	2.28	N	038010	500	45 억	102499	N	N	N	N
85	20241216	130441	57	100.00	KOSDAQ		금속	N	N	N	N	N	6020	10	2	0.17	138191990	22996	103.69	6010	6070	5970	7810	4210	6010	6009.39	1.14	0	4871	6150	6080	5940	5870	5730	6115	5905	45	1800	500	4320	10	1	9000000	542	2.09	0.47	12	0.26	2876.00	12870.00	9920	20240621	-39.31	5510	20241210	9.26	9920	-39.31	20240621	5510	9.26	20241210	9920	-39.31	20240621	5510	9.26	20241210	2.28	N	038010	500	45 억	102499	N	N	N	N
86	20241216	120441	57	100.00	KOSDAQ		금속	N	N	N	N	N	5990	-20	5	-0.33	118161560	19651	88.61	6010	6070	5970	7810	4210	6010	6013.00	1.14	0	3785	6150	6080	5940	5870	5730	6115	5905	45	1800	500	4320	10	1	9000000	539	2.08	0.47	12	0.22	2876.00	12870.00	9920	20240621	-39.62	5510	20241210	8.71	9920	-39.62	20240621	5510	8.71	20241210	9920	-39.62	20240621	5510	8.71	20241210	2.28	N	038010	500	45 억	102499	N	N	N	N
87	20241216	110440	57	100.00	KOSDAQ		금속	N	N	N	N	N	6030	20	2	0.33	59166040	9842	44.38	6010	6070	5970	7810	4210	6010	6011.59	1.14	0	1480	6150	6080	5940	5870	5730	6115	5905	45	1800	500	4320	10	1	9000000	543	2.10	0.47	12	0.11	2876.00	12870.00	9920	20240621	-39.21	5510	20241210	9.44	9920	-39.21	20240621	5510	9.44	20241210	9920	-39.21	20240621	5510	9.44	20241210	2.28	N	038010	500	45 억	102499	N	N	N	N
88	20241216	100441	57	100.00	KOSDAQ		금속	N	N	N	N	N	6030	20	2	0.33	38206730	6342	28.60	6010	6070	5990	7810	4210	6010	6024.40	1.14	0	1437	6150	6080	5940	5870	5730	6115	5905	45	1800	500	4320	10	1	9000000	543	2.10	0.47	12	0.07	2876.00	12870.00	9920	20240621	-39.21	5510	20241210	9.44	9920	-39.21	20240621	5510	9.44	20241210	9920	-39.21	20240621	5510	9.44	20241210	2.28	N	038010	500	45 억	102499	N	N	N	N
89	20241216	090441	57	100.00	KOSDAQ		금속	N	N	N	N	N	6030	20	2	0.33	3053100	508	2.29	6010	6050	5990	7810	4210	6010	6010.04	1.14	0	-40	6150	6080	5940	5870	5730	6115	5905	45	1800	500	4320	10	1	9000000	543	2.10	0.47	12	0.01	2876.00	12870.00	9920	20240621	-39.21	5510	20241210	9.44	9920	-39.21	20240621	5510	9.44	20241210	9920	-39.21	20240621	5510	9.44	20241210	2.28	N	038010	500	45 억	102499	N	N	N	N
90	20241213	160434	57	100.00	KOSDAQ		금속	N	N	N	N	N	6010	70	2	1.18	131402530	22156	61.28	5940	6010	5800	7720	4160	5940	5930.79	1.11	0	2258	6126	6032	5936	5842	5746	5985	5795	45	1780	500	4270	10	1	9000000	541	2.09	0.47	12	0.25	2876.00	12870.00	9920	20240621	-39.42	5510	20241210	9.07	9920	-39.42	20240621	5510	9.07	20241210	9920	-39.42	20240621	5510	9.07	20241210	2.22	N	038010	500	45 억	100251	N	N	N	N
91	20241213	150439	57	100.00	KOSDAQ		금속	N	N	N	N	N	5980	40	2	0.67	123637210	20862	57.70	5940	6000	5800	7720	4160	5940	5926.43	1.11	0	2388	6126	6032	5936	5842	5746	5985	5795	45	1780	500	4270	10	1	9000000	538	2.08	0.46	12	0.23	2876.00	12870.00	9920	20240621	-39.72	5510	20241210	8.53	9920	-39.72	20240621	5510	8.53	20241210	9920	-39.72	20240621	5510	8.53	20241210	2.22	N	038010	500	45 억	100251	N	N	N	N
92	20241213	140440	57	100.00	KOSDAQ		금속	N	N	N	N	N	5970	30	2	0.51	106286160	17955	49.66	5940	5970	5800	7720	4160	5940	5919.59	1.11	0	1345	6126	6032	5936	5842	5746	5985	5795	45	1780	500	4270	10	1	9000000	537	2.08	0.46	12	0.20	2876.00	12870.00	9920	20240621	-39.82	5510	20241210	8.35	9920	-39.82	20240621	5510	8.35	20241210	9920	-39.82	20240621	5510	8.35	20241210	2.22	N	038010	500	45 억	100251	N	N	N	N
93	20241213	130440	57	100.00	KOSDAQ		금속	N	N	N	N	N	5930	-10	5	-0.17	44821620	7618	21.07	5940	5970	5800	7720	4160	5940	5883.65	1.11	0	569	6126	6032	5936	5842	5746	5985	5795	45	1780	500	4270	10	1	9000000	534	2.06	0.46	12	0.08	2876.00	12870.00	9920	20240621	-40.22	5510	20241210	7.62	9920	-40.22	20240621	5510	7.62	20241210	9920	-40.22	20240621	5510	7.62	20241210	2.22	N	038010	500	45 억	100251	N	N	N	N
94	20241213	120440	57	100.00	KOSDAQ		금속	N	N	N	N	N	5910	-30	5	-0.51	42819570	7280	20.14	5940	5970	5800	7720	4160	5940	5881.81	1.11	0	520	6126	6032	5936	5842	5746	5985	5795	45	1780	500	4270	10	1	9000000	532	2.05	0.46	12	0.08	2876.00	12870.00	9920	20240621	-40.42	5510	20241210	7.26	9920	-40.42	20240621	5510	7.26	20241210	9920	-40.42	20240621	5510	7.26	20241210	2.22	N	038010	500	45 억	100251	N	N	N	N
95	20241213	110439	57	100.00	KOSDAQ		금속	N	N	N	N	N	5920	-20	5	-0.34	28531380	4868	13.46	5940	5970	5800	7720	4160	5940	5861.01	1.11	0	630	6126	6032	5936	5842	5746	5985	5795	45	1780	500	4270	10	1	9000000	533	2.06	0.46	12	0.05	2876.00	12870.00	9920	20240621	-40.32	5510	20241210	7.44	9920	-40.32	20240621	5510	7.44	20241210	9920	-40.32	20240621	5510	7.44	20241210	2.22	N	038010	500	45 억	100251	N	N	N	N
96	20241213	100439	57	100.00	KOSDAQ		금속	N	N	N	N	N	5910	-30	5	-0.51	27751560	4736	13.10	5940	5970	5800	7720	4160	5940	5859.70	1.11	0	655	6126	6032	5936	5842	5746	5985	5795	45	1780	500	4270	10	1	9000000	532	2.05	0.46	12	0.05	2876.00	12870.00	9920	20240621	-40.42	5510	20241210	7.26	9920	-40.42	20240621	5510	7.26	20241210	9920	-40.42	20240621	5510	7.26	20241210	2.22	N	038010	500	45 억	100251	N	N	N	N
97	20241213	090439	57	100.00	KOSDAQ		금속	N	N	N	N	N	5970	30	2	0.51	4159080	700	1.94	5940	5970	5940	7720	4160	5940	5941.54	1.11	0	22	6126	6032	5936	5842	5746	5985	5795	45	1780	500	4270	10	1	9000000	537	2.08	0.46	12	0.01	2876.00	12870.00	9920	20240621	-39.82	5510	20241210	8.35	9920	-39.82	20240621	5510	8.35	20241210	9920	-39.82	20240621	5510	8.35	20241210	2.22	N	038010	500	45 억	100251	N	N	N	N
98	20241212	160444	57	100.00	KOSDAQ		금속	N	N	N	N	N	5940	30	2	0.51	212818750	36003	139.16	5970	6030	5840	7680	4140	5910	5911.14	1.17	0	-5217	6143	6026	5923	5806	5703	6085	5865	45	1770	500	4250	10	1	9000000	535	2.07	0.46	12	0.40	2876.00	12870.00	9920	20240621	-40.12	5510	20241210	7.80	9920	-40.12	20240621	5510	7.80	20241210	9920	-40.12	20240621	5510	7.80	20241210	2.30	N	038010	500	45 억	105410	N	N	N	N
99	20241212	150437	57	100.00	KOSDAQ		금속	N	N	N	N	N	5940	30	2	0.51	201604510	34115	131.86	5970	6030	5840	7680	4140	5910	5909.56	1.17	0	-4941	6143	6026	5923	5806	5703	6085	5865	45	1770	500	4250	10	1	9000000	535	2.07	0.46	12	0.38	2876.00	12870.00	9920	20240621	-40.12	5510	20241210	7.80	9920	-40.12	20240621	5510	7.80	20241210	9920	-40.12	20240621	5510	7.80	20241210	2.30	N	038010	500	45 억	105410	N	N	N	N
100	20241212	140437	57	100.00	KOSDAQ		금속	N	N	N	N	N	5920	10	2	0.17	196089100	33182	128.25	5970	6030	5840	7680	4140	5910	5909.50	1.17	0	-4141	6143	6026	5923	5806	5703	6085	5865	45	1770	500	4250	10	1	9000000	533	2.06	0.46	12	0.37	2876.00	12870.00	9920	20240621	-40.32	5510	20241210	7.44	9920	-40.32	20240621	5510	7.44	20241210	9920	-40.32	20240621	5510	7.44	20241210	2.30	N	038010	500	45 억	105410	N	N	N	N
101	20241212	130435	57	100.00	KOSDAQ		금속	N	N	N	N	N	5910	0	3	0.00	160279330	27072	104.64	5970	6030	5840	7680	4140	5910	5920.48	1.17	0	-4117	6143	6026	5923	5806	5703	6085	5865	45	1770	500	4250	10	1	9000000	532	2.05	0.46	12	0.30	2876.00	12870.00	9920	20240621	-40.42	5510	20241210	7.26	9920	-40.42	20240621	5510	7.26	20241210	9920	-40.42	20240621	5510	7.26	20241210	2.30	N	038010	500	45 억	105410	N	N	N	N
102	20241212	120433	57	100.00	KOSDAQ		금속	N	N	N	N	N	5930	20	2	0.34	133492190	22498	86.96	5970	6030	5890	7680	4140	5910	5933.51	1.17	0	-6687	6143	6026	5923	5806	5703	6085	5865	45	1770	500	4250	10	1	9000000	534	2.06	0.46	12	0.25	2876.00	12870.00	9920	20240621	-40.22	5510	20241210	7.62	9920	-40.22	20240621	5510	7.62	20241210	9920	-40.22	20240621	5510	7.62	20241210	2.30	N	038010	500	45 억	105410	N	N	N	N
103	20241212	110435	57	100.00	KOSDAQ		금속	N	N	N	N	N	5970	60	2	1.02	118660000	20004	77.32	5970	6030	5890	7680	4140	5910	5931.81	1.17	0	-5696	6143	6026	5923	5806	5703	6085	5865	45	1770	500	4250	10	1	9000000	537	2.08	0.46	12	0.22	2876.00	12870.00	9920	20240621	-39.82	5510	20241210	8.35	9920	-39.82	20240621	5510	8.35	20241210	9920	-39.82	20240621	5510	8.35	20241210	2.30	N	038010	500	45 억	105410	N	N	N	N
104	20241212	100433	57	100.00	KOSDAQ		금속	N	N	N	N	N	5920	10	2	0.17	53514880	9039	34.94	5970	6030	5890	7680	4140	5910	5920.44	1.17	0	-2705	6143	6026	5923	5806	5703	6085	5865	45	1770	500	4250	10	1	9000000	533	2.06	0.46	12	0.10	2876.00	12870.00	9920	20240621	-40.32	5510	20241210	7.44	9920	-40.32	20240621	5510	7.44	20241210	9920	-40.32	20240621	5510	7.44	20241210	2.30	N	038010	500	45 억	105410	N	N	N	N
105	20241212	090437	57	100.00	KOSDAQ		금속	N	N	N	N	N	5910	0	3	0.00	18703860	3163	12.23	5970	5970	5900	7680	4140	5910	5913.33	1.17	0	-81	6143	6026	5923	5806	5703	6085	5865	45	1770	500	4250	10	1	9000000	532	2.05	0.46	12	0.04	2876.00	12870.00	9920	20240621	-40.42	5510	20241210	7.26	9920	-40.42	20240621	5510	7.26	20241210	9920	-40.42	20240621	5510	7.26	20241210	2.30	N	038010	500	45 억	105410	N	N	N	N
106	20241211	160433	57	100.00	KOSDAQ		금속	N	N	N	N	N	5910	40	2	0.68	152657910	25790	54.44	5820	6040	5820	7630	4110	5870	5919.27	1.12	0	4636	6163	6016	5763	5616	5363	6090	5690	45	1760	500	4220	10	1	9000000	532	2.05	0.46	12	0.29	2876.00	12870.00	9920	20240621	-40.42	5510	20241210	7.26	9920	-40.42	20240621	5510	7.26	20241210	9920	-40.42	20240621	5510	7.26	20241210	2.42	N	038010	500	45 억	100476	N	N	N	N
107	20241211	150335	57	100.00	KOSDAQ		금속	N	N	N	N	N	5920	50	2	0.85	145535760	24583	51.89	5820	6040	5820	7630	4110	5870	5920.18	1.12	0	4470	6163	6016	5763	5616	5363	6090	5690	45	1760	500	4220	10	1	9000000	533	2.06	0.46	12	0.27	2876.00	12870.00	9920	20240621	-40.32	5510	20241210	7.44	9920	-40.32	20240621	5510	7.44	20241210	9920	-40.32	20240621	5510	7.44	20241210	2.42	N	038010	500	45 억	100476	N	N	N	N
108	20241211	140436	57	100.00	KOSDAQ		금속	N	N	N	N	N	5900	30	2	0.51	110015210	18547	39.15	5820	6040	5820	7630	4110	5870	5931.70	1.12	0	2764	6163	6016	5763	5616	5363	6090	5690	45	1760	500	4220	10	1	9000000	531	2.05	0.46	12	0.21	2876.00	12870.00	9920	20240621	-40.52	5510	20241210	7.08	9920	-40.52	20240621	5510	7.08	20241210	9920	-40.52	20240621	5510	7.08	20241210	2.42	N	038010	500	45 억	100476	N	N	N	N
109	20241211	130437	57	100.00	KOSDAQ		금속	N	N	N	N	N	5950	80	2	1.36	74574470	12544	26.48	5820	6040	5820	7630	4110	5870	5945.03	1.12	0	1975	6163	6016	5763	5616	5363	6090	5690	45	1760	500	4220	10	1	9000000	536	2.07	0.46	12	0.14	2876.00	12870.00	9920	20240621	-40.02	5510	20241210	7.99	9920	-40.02	20240621	5510	7.99	20241210	9920	-40.02	20240621	5510	7.99	20241210	2.42	N	038010	500	45 억	100476	N	N	N	N
110	20241211	120438	57	100.00	KOSDAQ		금속	N	N	N	N	N	5960	90	2	1.53	61972360	10419	21.99	5820	6040	5820	7630	4110	5870	5948.01	1.12	0	1644	6163	6016	5763	5616	5363	6090	5690	45	1760	500	4220	10	1	9000000	536	2.07	0.46	12	0.12	2876.00	12870.00	9920	20240621	-39.92	5510	20241210	8.17	9920	-39.92	20240621	5510	8.17	20241210	9920	-39.92	20240621	5510	8.17	20241210	2.42	N	038010	500	45 억	100476	N	N	N	N
111	20241211	110436	57	100.00	KOSDAQ		금속	N	N	N	N	N	5950	80	2	1.36	46999220	7897	16.67	5820	6040	5820	7630	4110	5870	5951.53	1.12	0	1636	6163	6016	5763	5616	5363	6090	5690	45	1760	500	4220	10	1	9000000	536	2.07	0.46	12	0.09	2876.00	12870.00	9920	20240621	-40.02	5510	20241210	7.99	9920	-40.02	20240621	5510	7.99	20241210	9920	-40.02	20240621	5510	7.99	20241210	2.42	N	038010	500	45 억	100476	N	N	N	N
112	20241211	100437	57	100.00	KOSDAQ		금속	N	N	N	N	N	5960	90	2	1.53	41285120	6935	14.64	5820	6040	5820	7630	4110	5870	5953.15	1.12	0	1413	6163	6016	5763	5616	5363	6090	5690	45	1760	500	4220	10	1	9000000	536	2.07	0.46	12	0.08	2876.00	12870.00	9920	20240621	-39.92	5510	20241210	8.17	9920	-39.92	20240621	5510	8.17	20241210	9920	-39.92	20240621	5510	8.17	20241210	2.42	N	038010	500	45 억	100476	N	N	N	N
113	20241211	090439	57	100.00	KOSDAQ		금속	N	N	N	N	N	5900	30	2	0.51	5128350	880	1.86	5820	5900	5820	7630	4110	5870	5827.67	1.12	0	86	6163	6016	5763	5616	5363	6090	5690	45	1760	500	4220	10	1	9000000	531	2.05	0.46	12	0.01	2876.00	12870.00	9920	20240621	-40.52	5510	20241210	7.08	9920	-40.52	20240621	5510	7.08	20241210	9920	-40.52	20240621	5510	7.08	20241210	2.42	N	038010	500	45 억	100476	N	N	N	N
114	20241210	160434	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5870	280	2	5.01	274134800	47371	100.63	5510	5910	5510	7260	3920	5590	5786.56	0.75	0	33272	6136	5862	5726	5452	5316	5795	5385	45	1670	500	4020	10	1	9000000	528	2.04	0.46	12	0.53	2876.00	12870.00	9920	20240621	-40.83	5510	20241210	6.53	9920	-40.83	20240621	5510	6.53	20241210	9920	-40.83	20240621	5510	6.53	20241210	2.39	N	038010	500	45 억	67588	N	N	N	N
115	20241210	150435	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5860	270	2	4.83	268683570	46442	98.66	5510	5910	5510	7260	3920	5590	5785.36	0.75	0	33206	6136	5862	5726	5452	5316	5795	5385	45	1670	500	4020	10	1	9000000	527	2.04	0.46	12	0.52	2876.00	12870.00	9920	20240621	-40.93	5510	20241210	6.35	9920	-40.93	20240621	5510	6.35	20241210	9920	-40.93	20240621	5510	6.35	20241210	2.39	N	038010	500	45 억	67588	N	N	N	N
116	20241210	140434	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5890	300	2	5.37	256800300	44419	94.36	5510	5910	5510	7260	3920	5590	5781.32	0.75	0	32349	6136	5862	5726	5452	5316	5795	5385	45	1670	500	4020	10	1	9000000	530	2.05	0.46	12	0.49	2876.00	12870.00	9920	20240621	-40.62	5510	20241210	6.90	9920	-40.62	20240621	5510	6.90	20241210	9920	-40.62	20240621	5510	6.90	20241210	2.39	N	038010	500	45 억	67588	N	N	N	N
117	20241210	130433	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5860	270	2	4.83	239636090	41501	88.16	5510	5890	5510	7260	3920	5590	5774.22	0.75	0	33178	6136	5862	5726	5452	5316	5795	5385	45	1670	500	4020	10	1	9000000	527	2.04	0.46	12	0.46	2876.00	12870.00	9920	20240621	-40.93	5510	20241210	6.35	9920	-40.93	20240621	5510	6.35	20241210	9920	-40.93	20240621	5510	6.35	20241210	2.39	N	038010	500	45 억	67588	N	N	N	N
118	20241210	120434	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5840	250	2	4.47	122376640	21416	45.49	5510	5870	5510	7260	3920	5590	5714.26	0.75	0	14265	6136	5862	5726	5452	5316	5795	5385	45	1670	500	4020	10	1	9000000	526	2.03	0.45	12	0.24	2876.00	12870.00	9920	20240621	-41.13	5510	20241210	5.99	9920	-41.13	20240621	5510	5.99	20241210	9920	-41.13	20240621	5510	5.99	20241210	2.39	N	038010	500	45 억	67588	N	N	N	N
119	20241210	110433	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5780	190	2	3.40	96408140	16949	36.01	5510	5820	5510	7260	3920	5590	5688.13	0.75	0	12014	6136	5862	5726	5452	5316	5795	5385	45	1670	500	4020	10	1	9000000	520	2.01	0.45	12	0.19	2876.00	12870.00	9920	20240621	-41.73	5510	20241210	4.90	9920	-41.73	20240621	5510	4.90	20241210	9920	-41.73	20240621	5510	4.90	20241210	2.39	N	038010	500	45 억	67588	N	N	N	N
120	20241210	100433	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5780	190	2	3.40	75846360	13387	28.44	5510	5780	5510	7260	3920	5590	5665.67	0.75	0	8974	6136	5862	5726	5452	5316	5795	5385	45	1670	500	4020	10	1	9000000	520	2.01	0.45	12	0.15	2876.00	12870.00	9920	20240621	-41.73	5510	20241210	4.90	9920	-41.73	20240621	5510	4.90	20241210	9920	-41.73	20240621	5510	4.90	20241210	2.39	N	038010	500	45 억	67588	N	N	N	N
121	20241210	090436	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5630	40	2	0.72	18952600	3403	7.23	5510	5640	5510	7260	3920	5590	5569.38	0.75	0	2140	6136	5862	5726	5452	5316	5795	5385	45	1670	500	4020	10	1	9000000	507	1.96	0.44	12	0.04	2876.00	12870.00	9920	20240621	-43.25	5510	20241210	2.18	9920	-43.25	20240621	5510	2.18	20241210	9920	-43.25	20240621	5510	2.18	20241210	2.39	N	038010	500	45 억	67588	N	N	N	N
122	20241209	160432	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5590	-420	5	-6.99	268136120	46793	84.01	6000	6000	5590	7810	4210	6010	5730.42	0.87	0	-11003	6276	6142	6036	5902	5796	6090	5850	45	1800	500	4320	10	1	9000000	503	1.94	0.43	12	0.52	2876.00	12870.00	9920	20240621	-43.65	5590	20241209	0.00	9920	-43.65	20240621	5590	0.00	20241209	9920	-43.65	20240621	5590	0.00	20241209	2.46	N	038010	500	45 억	78662	N	N	N	N
123	20241209	150434	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5610	-400	5	-6.66	254120880	44289	79.51	6000	6000	5600	7810	4210	6010	5737.78	0.87	0	-9602	6276	6142	6036	5902	5796	6090	5850	45	1800	500	4320	10	1	9000000	505	1.95	0.44	12	0.49	2876.00	12870.00	9920	20240621	-43.45	5600	20241209	0.18	9920	-43.45	20240621	5600	0.18	20241209	9920	-43.45	20240621	5600	0.18	20241209	2.46	N	038010	500	45 억	78662	N	N	N	N
124	20241209	140433	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5720	-290	5	-4.83	180499690	31248	56.10	6000	6000	5650	7810	4210	6010	5776.34	0.87	0	-6653	6276	6142	6036	5902	5796	6090	5850	45	1800	500	4320	10	1	9000000	515	1.99	0.44	12	0.35	2876.00	12870.00	9920	20240621	-42.34	5650	20241209	1.24	9920	-42.34	20240621	5650	1.24	20241209	9920	-42.34	20240621	5650	1.24	20241209	2.46	N	038010	500	45 억	78662	N	N	N	N
125	20241209	130434	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5740	-270	5	-4.49	150075820	25908	46.51	6000	6000	5650	7810	4210	6010	5792.63	0.87	0	-7317	6276	6142	6036	5902	5796	6090	5850	45	1800	500	4320	10	1	9000000	517	2.00	0.45	12	0.29	2876.00	12870.00	9920	20240621	-42.14	5650	20241209	1.59	9920	-42.14	20240621	5650	1.59	20241209	9920	-42.14	20240621	5650	1.59	20241209	2.46	N	038010	500	45 억	78662	N	N	N	N
126	20241209	120433	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5730	-280	5	-4.66	128340990	22125	39.72	6000	6000	5650	7810	4210	6010	5800.70	0.87	0	-6497	6276	6142	6036	5902	5796	6090	5850	45	1800	500	4320	10	1	9000000	516	1.99	0.45	12	0.25	2876.00	12870.00	9920	20240621	-42.24	5650	20241209	1.42	9920	-42.24	20240621	5650	1.42	20241209	9920	-42.24	20240621	5650	1.42	20241209	2.46	N	038010	500	45 억	78662	N	N	N	N
127	20241209	110434	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5840	-170	5	-2.83	80013390	13672	24.55	6000	6000	5750	7810	4210	6010	5852.33	0.87	0	-4763	6276	6142	6036	5902	5796	6090	5850	45	1800	500	4320	10	1	9000000	526	2.03	0.45	12	0.15	2876.00	12870.00	9920	20240621	-41.13	5750	20241209	1.57	9920	-41.13	20240621	5750	1.57	20241209	9920	-41.13	20240621	5750	1.57	20241209	2.46	N	038010	500	45 억	78662	N	N	N	N
128	20241209	100432	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5850	-160	5	-2.66	62078440	10592	19.02	6000	6000	5750	7810	4210	6010	5860.85	0.87	0	-3798	6276	6142	6036	5902	5796	6090	5850	45	1800	500	4320	10	1	9000000	527	2.03	0.45	12	0.12	2876.00	12870.00	9920	20240621	-41.03	5750	20241209	1.74	9920	-41.03	20240621	5750	1.74	20241209	9920	-41.03	20240621	5750	1.74	20241209	2.46	N	038010	500	45 억	78662	N	N	N	N
129	20241209	090431	57	100.00	KOSDAQ		금속	N	N	N	N	N	5940	-70	5	-1.16	12597160	2102	3.77	6000	6000	5940	7810	4210	6010	5992.92	0.87	0	-322	6276	6142	6036	5902	5796	6090	5850	45	1800	500	4320	10	1	9000000	535	2.07	0.46	12	0.02	2876.00	12870.00	9920	20240621	-40.12	5930	20241206	0.17	9920	-40.12	20240621	5930	0.17	20241206	9920	-40.12	20240621	5930	0.17	20241206	2.46	N	038010	500	45 억	78662	N	N	N	N
130	20241206	160430	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6010	-40	5	-0.66	336688310	55577	74.14	6050	6170	5930	7860	4240	6050	6058.52	0.89	0	-1687	6390	6220	6110	5940	5830	6165	5885	45	1810	500	4350	10	1	9000000	541	2.09	0.47	12	0.62	2876.00	12870.00	9920	20240621	-39.42	5930	20241206	1.35	9920	-39.42	20240621	5930	1.35	20241206	9920	-39.42	20240621	5930	1.35	20241206	2.41	N	038010	500	45 억	80538	N	N	N	N
131	20241206	150431	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6050	0	3	0.00	314264240	51852	69.17	6050	6170	5930	7860	4240	6050	6060.79	0.89	0	-1709	6390	6220	6110	5940	5830	6165	5885	45	1810	500	4350	10	1	9000000	545	2.10	0.47	12	0.58	2876.00	12870.00	9920	20240621	-39.01	5930	20241206	2.02	9920	-39.01	20240621	5930	2.02	20241206	9920	-39.01	20240621	5930	2.02	20241206	2.41	N	038010	500	45 억	80538	N	N	N	N
132	20241206	140429	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6000	-50	5	-0.83	270755760	44620	59.52	6050	6170	5930	7860	4240	6050	6068.04	0.89	0	-3791	6390	6220	6110	5940	5830	6165	5885	45	1810	500	4350	10	1	9000000	540	2.09	0.47	12	0.50	2876.00	12870.00	9920	20240621	-39.52	5930	20241206	1.18	9920	-39.52	20240621	5930	1.18	20241206	9920	-39.52	20240621	5930	1.18	20241206	2.41	N	038010	500	45 억	80538	N	N	N	N
133	20241206	130431	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6030	-20	5	-0.33	257749230	42449	56.63	6050	6170	5930	7860	4240	6050	6071.97	0.89	0	-4189	6390	6220	6110	5940	5830	6165	5885	45	1810	500	4350	10	1	9000000	543	2.10	0.47	12	0.47	2876.00	12870.00	9920	20240621	-39.21	5930	20241206	1.69	9920	-39.21	20240621	5930	1.69	20241206	9920	-39.21	20240621	5930	1.69	20241206	2.41	N	038010	500	45 억	80538	N	N	N	N
134	20241206	120428	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6080	30	2	0.50	237576750	39121	52.19	6050	6170	5930	7860	4240	6050	6072.87	0.89	0	-3703	6390	6220	6110	5940	5830	6165	5885	45	1810	500	4350	10	1	9000000	547	2.11	0.47	12	0.43	2876.00	12870.00	9920	20240621	-38.71	5930	20241206	2.53	9920	-38.71	20240621	5930	2.53	20241206	9920	-38.71	20240621	5930	2.53	20241206	2.41	N	038010	500	45 억	80538	N	N	N	N
135	20241206	110430	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6050	0	3	0.00	189339690	31125	41.52	6050	6170	5930	7860	4240	6050	6083.20	0.89	0	-4305	6390	6220	6110	5940	5830	6165	5885	45	1810	500	4350	10	1	9000000	545	2.10	0.47	12	0.35	2876.00	12870.00	9920	20240621	-39.01	5930	20241206	2.02	9920	-39.01	20240621	5930	2.02	20241206	9920	-39.01	20240621	5930	2.02	20241206	2.41	N	038010	500	45 억	80538	N	N	N	N
136	20241206	100427	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6100	50	2	0.83	64580510	10689	14.26	6050	6140	5930	7860	4240	6050	6041.77	0.89	0	-2976	6390	6220	6110	5940	5830	6165	5885	45	1810	500	4350	10	1	9000000	549	2.12	0.47	12	0.12	2876.00	12870.00	9920	20240621	-38.51	5930	20241206	2.87	9920	-38.51	20240621	5930	2.87	20241206	9920	-38.51	20240621	5930	2.87	20241206	2.41	N	038010	500	45 억	80538	N	N	N	N
137	20241206	090429	57	100.00	KOSDAQ		금속	N	N	N	N	N	6050	0	3	0.00	11373330	1887	2.52	6050	6050	6010	7860	4240	6050	6027.20	0.89	0	718	6390	6220	6110	5940	5830	6165	5885	45	1810	500	4350	10	1	9000000	545	2.10	0.47	12	0.02	2876.00	12870.00	9920	20240621	-39.01	5990	20241204	1.00	9920	-39.01	20240621	5990	1.00	20241204	9920	-39.01	20240621	5990	1.00	20241204	2.41	N	038010	500	45 억	80538	N	N	N	N
138	20241205	160422	57	100.00	KOSDAQ		금속	N	N	N	N	N	6050	-290	5	-4.57	445976330	73302	44.64	6280	6280	6000	8240	4440	6340	6084.14	0.93	0	-6770	6866	6602	6296	6032	5726	6735	6165	45	1900	500	4560	10	1	9000000	545	2.10	0.47	12	0.81	2876.00	12870.00	9920	20240621	-39.01	5990	20241204	1.00	9920	-39.01	20240621	5990	1.00	20241204	9920	-39.01	20240621	5990	1.00	20241204	2.43	N	038010	500	45 억	83889	N	N	N	N
139	20241205	150426	57	100.00	KOSDAQ		금속	N	N	N	N	N	6030	-310	5	-4.89	421461610	69249	42.17	6280	6280	6000	8240	4440	6340	6086.18	0.93	0	-5527	6866	6602	6296	6032	5726	6735	6165	45	1900	500	4560	10	1	9000000	543	2.10	0.47	12	0.77	2876.00	12870.00	9920	20240621	-39.21	5990	20241204	0.67	9920	-39.21	20240621	5990	0.67	20241204	9920	-39.21	20240621	5990	0.67	20241204	2.43	N	038010	500	45 억	83889	N	N	N	N
140	20241205	140423	57	100.00	KOSDAQ		금속	N	N	N	N	N	6090	-250	5	-3.94	375787250	61682	37.57	6280	6280	6010	8240	4440	6340	6092.33	0.93	0	-5355	6866	6602	6296	6032	5726	6735	6165	45	1900	500	4560	10	1	9000000	548	2.12	0.47	12	0.69	2876.00	12870.00	9920	20240621	-38.61	5990	20241204	1.67	9920	-38.61	20240621	5990	1.67	20241204	9920	-38.61	20240621	5990	1.67	20241204	2.43	N	038010	500	45 억	83889	N	N	N	N
141	20241205	130424	57	100.00	KOSDAQ		금속	N	N	N	N	N	6100	-240	5	-3.79	336145520	55173	33.60	6280	6280	6010	8240	4440	6340	6092.57	0.93	0	-6354	6866	6602	6296	6032	5726	6735	6165	45	1900	500	4560	10	1	9000000	549	2.12	0.47	12	0.61	2876.00	12870.00	9920	20240621	-38.51	5990	20241204	1.84	9920	-38.51	20240621	5990	1.84	20241204	9920	-38.51	20240621	5990	1.84	20241204	2.43	N	038010	500	45 억	83889	N	N	N	N
142	20241205	120425	57	100.00	KOSDAQ		금속	N	N	N	N	N	6110	-230	5	-3.63	271167820	44533	27.12	6280	6280	6010	8240	4440	6340	6089.14	0.93	0	-5479	6866	6602	6296	6032	5726	6735	6165	45	1900	500	4560	10	1	9000000	550	2.12	0.47	12	0.49	2876.00	12870.00	9920	20240621	-38.41	5990	20241204	2.00	9920	-38.41	20240621	5990	2.00	20241204	9920	-38.41	20240621	5990	2.00	20241204	2.43	N	038010	500	45 억	83889	N	N	N	N
143	20241205	110423	57	100.00	KOSDAQ		금속	N	N	N	N	N	6110	-230	5	-3.63	230151130	37823	23.03	6280	6280	6010	8240	4440	6340	6084.95	0.93	0	-4852	6866	6602	6296	6032	5726	6735	6165	45	1900	500	4560	10	1	9000000	550	2.12	0.47	12	0.42	2876.00	12870.00	9920	20240621	-38.41	5990	20241204	2.00	9920	-38.41	20240621	5990	2.00	20241204	9920	-38.41	20240621	5990	2.00	20241204	2.43	N	038010	500	45 억	83889	N	N	N	N
144	20241205	100421	57	100.00	KOSDAQ		금속	N	N	N	N	N	6050	-290	5	-4.57	155367280	25464	15.51	6280	6280	6010	8240	4440	6340	6101.45	0.93	0	-4948	6866	6602	6296	6032	5726	6735	6165	45	1900	500	4560	10	1	9000000	545	2.10	0.47	12	0.28	2876.00	12870.00	9920	20240621	-39.01	5990	20241204	1.00	9920	-39.01	20240621	5990	1.00	20241204	9920	-39.01	20240621	5990	1.00	20241204	2.43	N	038010	500	45 억	83889	N	N	N	N
145	20241205	090424	57	100.00	KOSDAQ		금속	N	N	N	N	N	6170	-170	5	-2.68	13915290	2232	1.36	6280	6280	6170	8240	4440	6340	6234.45	0.93	0	145	6866	6602	6296	6032	5726	6735	6165	45	1900	500	4560	10	1	9000000	555	2.15	0.48	12	0.02	2876.00	12870.00	9920	20240621	-37.80	5990	20241204	3.01	9920	-37.80	20240621	5990	3.01	20241204	9920	-37.80	20240621	5990	3.01	20241204	2.43	N	038010	500	45 억	83889	N	N	N	N
146	20241204	160416	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6340	120	2	1.93	1033863300	163535	1085.60	6100	6560	5990	8080	4360	6220	6322.01	0.97	0	-5122	6333	6276	6163	6106	5993	6305	6135	45	1860	500	4470	10	1	9000000	571	2.20	0.49	12	1.82	2876.00	12870.00	9920	20240621	-36.09	5990	20241204	5.84	9920	-36.09	20240621	5990	5.84	20241204	9920	-36.09	20240621	5990	5.84	20241204	2.50	N	038010	500	45 억	87015	N	N	N	N
147	20241204	150418	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6380	160	2	2.57	1011016410	159940	1061.74	6100	6560	5990	8080	4360	6220	6321.26	0.97	0	-4700	6333	6276	6163	6106	5993	6305	6135	45	1860	500	4470	10	1	9000000	574	2.22	0.50	12	1.78	2876.00	12870.00	9920	20240621	-35.69	5990	20241204	6.51	9920	-35.69	20240621	5990	6.51	20241204	9920	-35.69	20240621	5990	6.51	20241204	2.50	N	038010	500	45 억	87015	N	N	N	N
148	20241204	140417	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6190	-30	5	-0.48	862718710	136558	906.52	6100	6560	5990	8080	4360	6220	6317.64	0.97	0	310	6333	6276	6163	6106	5993	6305	6135	45	1860	500	4470	10	1	9000000	557	2.15	0.48	12	1.52	2876.00	12870.00	9920	20240621	-37.60	5990	20241204	3.34	9920	-37.60	20240621	5990	3.34	20241204	9920	-37.60	20240621	5990	3.34	20241204	2.50	N	038010	500	45 억	87015	N	N	N	N
149	20241204	130414	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6380	160	2	2.57	744023170	117556	780.38	6100	6560	5990	8080	4360	6220	6329.15	0.97	0	-814	6333	6276	6163	6106	5993	6305	6135	45	1860	500	4470	10	1	9000000	574	2.22	0.50	12	1.31	2876.00	12870.00	9920	20240621	-35.69	5990	20241204	6.51	9920	-35.69	20240621	5990	6.51	20241204	9920	-35.69	20240621	5990	6.51	20241204	2.50	N	038010	500	45 억	87015	N	N	N	N
150	20241204	120412	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6480	260	2	4.18	656087860	103757	688.77	6100	6560	5990	8080	4360	6220	6323.37	0.97	0	-2917	6333	6276	6163	6106	5993	6305	6135	45	1860	500	4470	10	1	9000000	583	2.25	0.50	12	1.15	2876.00	12870.00	9920	20240621	-34.68	5990	20241204	8.18	9920	-34.68	20240621	5990	8.18	20241204	9920	-34.68	20240621	5990	8.18	20241204	2.50	N	038010	500	45 억	87015	N	N	N	N
151	20241204	110410	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6500	280	2	4.50	465318560	74313	493.32	6100	6560	5990	8080	4360	6220	6261.64	0.97	0	396	6333	6276	6163	6106	5993	6305	6135	45	1860	500	4470	10	1	9000000	585	2.26	0.51	12	0.83	2876.00	12870.00	9920	20240621	-34.48	5990	20241204	8.51	9920	-34.48	20240621	5990	8.51	20241204	9920	-34.48	20240621	5990	8.51	20241204	2.50	N	038010	500	45 억	87015	N	N	N	N
152	20241204	100409	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6070	-150	5	-2.41	151716340	25153	166.97	6100	6140	5990	8080	4360	6220	6031.29	0.97	0	-446	6333	6276	6163	6106	5993	6305	6135	45	1860	500	4470	10	1	9000000	546	2.11	0.47	12	0.28	2876.00	12870.00	9920	20240621	-38.81	5990	20241204	1.34	9920	-38.81	20240621	5990	1.34	20241204	9920	-38.81	20240621	5990	1.34	20241204	2.50	N	038010	500	45 억	87015	N	N	N	N
153	20241204	090415	57	100.00	KOSDAQ		금속	N	N	N	N	N	6110	-110	5	-1.77	28258220	4641	30.81	6100	6130	6030	8080	4360	6220	6087.10	0.97	0	-487	6333	6276	6163	6106	5993	6305	6135	45	1860	500	4470	10	1	9000000	550	2.12	0.47	12	0.05	2876.00	12870.00	9920	20240621	-38.41	6000	20241202	1.83	9920	-38.41	20240621	6000	1.83	20241202	9920	-38.41	20240621	6000	1.83	20241202	2.50	N	038010	500	45 억	87015	N	N	N	N
154	20241203	160438	57	100.00	KOSDAQ		금속	N	N	N	N	N	6220	120	2	1.97	92565790	15041	29.18	6050	6220	6050	7930	4270	6100	6152.39	0.93	0	3154	6300	6200	6100	6000	5900	6250	6050	45	1830	500	4390	10	1	9000000	560	2.16	0.48	12	0.17	2876.00	12870.00	9920	20240621	-37.30	6000	20241202	3.67	9920	-37.30	20240621	6000	3.67	20241202	9920	-37.30	20240621	6000	3.67	20241202	2.44	N	038010	500	45 억	83791	N	N	N	N
155	20241203	150446	57	100.00	KOSDAQ		금속	N	N	N	N	N	6210	110	2	1.80	84380770	13723	26.62	6050	6220	6050	7930	4270	6100	6148.86	0.93	0	3093	6300	6200	6100	6000	5900	6250	6050	45	1830	500	4390	10	1	9000000	559	2.16	0.48	12	0.15	2876.00	12870.00	9920	20240621	-37.40	6000	20241202	3.50	9920	-37.40	20240621	6000	3.50	20241202	9920	-37.40	20240621	6000	3.50	20241202	2.44	N	038010	500	45 억	83791	N	N	N	N
156	20241203	140438	57	100.00	KOSDAQ		금속	N	N	N	N	N	6210	110	2	1.80	81118760	13198	25.60	6050	6210	6050	7930	4270	6100	6146.29	0.93	0	3179	6300	6200	6100	6000	5900	6250	6050	45	1830	500	4390	10	1	9000000	559	2.16	0.48	12	0.15	2876.00	12870.00	9920	20240621	-37.40	6000	20241202	3.50	9920	-37.40	20240621	6000	3.50	20241202	9920	-37.40	20240621	6000	3.50	20241202	2.44	N	038010	500	45 억	83791	N	N	N	N
157	20241203	130435	57	100.00	KOSDAQ		금속	N	N	N	N	N	6170	70	2	1.15	55340520	9027	17.51	6050	6180	6050	7930	4270	6100	6130.56	0.93	0	1592	6300	6200	6100	6000	5900	6250	6050	45	1830	500	4390	10	1	9000000	555	2.15	0.48	12	0.10	2876.00	12870.00	9920	20240621	-37.80	6000	20241202	2.83	9920	-37.80	20240621	6000	2.83	20241202	9920	-37.80	20240621	6000	2.83	20241202	2.44	N	038010	500	45 억	83791	N	N	N	N
158	20241203	120451	57	100.00	KOSDAQ		금속	N	N	N	N	N	6150	50	2	0.82	38844110	6347	12.31	6050	6180	6050	7930	4270	6100	6120.07	0.93	0	234	6300	6200	6100	6000	5900	6250	6050	45	1830	500	4390	10	1	9000000	554	2.14	0.48	12	0.07	2876.00	12870.00	9920	20240621	-38.00	6000	20241202	2.50	9920	-38.00	20240621	6000	2.50	20241202	9920	-38.00	20240621	6000	2.50	20241202	2.44	N	038010	500	45 억	83791	N	N	N	N
159	20241203	110436	57	100.00	KOSDAQ		금속	N	N	N	N	N	6150	50	2	0.82	33812770	5527	10.72	6050	6180	6050	7930	4270	6100	6117.74	0.93	0	226	6300	6200	6100	6000	5900	6250	6050	45	1830	500	4390	10	1	9000000	554	2.14	0.48	12	0.06	2876.00	12870.00	9920	20240621	-38.00	6000	20241202	2.50	9920	-38.00	20240621	6000	2.50	20241202	9920	-38.00	20240621	6000	2.50	20241202	2.44	N	038010	500	45 억	83791	N	N	N	N
160	20241203	100427	57	100.00	KOSDAQ		금속	N	N	N	N	N	6110	10	2	0.16	14791340	2432	4.72	6050	6180	6050	7930	4270	6100	6081.97	0.93	0	203	6300	6200	6100	6000	5900	6250	6050	45	1830	500	4390	10	1	9000000	550	2.12	0.47	12	0.03	2876.00	12870.00	9920	20240621	-38.41	6000	20241202	1.83	9920	-38.41	20240621	6000	1.83	20241202	9920	-38.41	20240621	6000	1.83	20241202	2.44	N	038010	500	45 억	83791	N	N	N	N
161	20241203	090426	57	100.00	KOSDAQ		금속	N	N	N	N	N	6180	80	2	1.31	10361660	1708	3.31	6050	6180	6050	7930	4270	6100	6066.55	0.93	0	313	6300	6200	6100	6000	5900	6250	6050	45	1830	500	4390	10	1	9000000	556	2.15	0.48	12	0.02	2876.00	12870.00	9920	20240621	-37.70	6000	20241202	3.00	9920	-37.70	20240621	6000	3.00	20241202	9920	-37.70	20240621	6000	3.00	20241202	2.44	N	038010	500	45 억	83791	N	N	N	N
162	20241202	160414	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6100	-100	5	-1.61	309455810	50861	65.64	6050	6200	6000	8060	4340	6200	6084.34	0.99	0	-4937	6620	6410	6280	6070	5940	6345	6005	45	1860	500	4460	10	1	9000000	549	2.12	0.47	12	0.57	2876.00	12870.00	9920	20240621	-38.51	6000	20241202	1.67	9920	-38.51	20240621	6000	1.67	20241202	9920	-38.51	20240621	6000	1.67	20241202	2.44	N	038010	500	45 억	88703	N	N	N	N
163	20241202	150439	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6110	-90	5	-1.45	293846540	48299	62.33	6050	6200	6000	8060	4340	6200	6083.90	0.99	0	-4878	6620	6410	6280	6070	5940	6345	6005	45	1860	500	4460	10	1	9000000	550	2.12	0.47	12	0.54	2876.00	12870.00	9920	20240621	-38.41	6000	20241202	1.83	9920	-38.41	20240621	6000	1.83	20241202	9920	-38.41	20240621	6000	1.83	20241202	2.44	N	038010	500	45 억	88703	N	N	N	N
164	20241202	140425	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6090	-110	5	-1.77	278144170	45724	59.01	6050	6200	6000	8060	4340	6200	6083.11	0.99	0	-5312	6620	6410	6280	6070	5940	6345	6005	45	1860	500	4460	10	1	9000000	548	2.12	0.47	12	0.51	2876.00	12870.00	9920	20240621	-38.61	6000	20241202	1.50	9920	-38.61	20240621	6000	1.50	20241202	9920	-38.61	20240621	6000	1.50	20241202	2.44	N	038010	500	45 억	88703	N	N	N	N
165	20241202	130427	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6030	-170	5	-2.74	252447880	41499	53.56	6050	6200	6000	8060	4340	6200	6083.22	0.99	0	-8323	6620	6410	6280	6070	5940	6345	6005	45	1860	500	4460	10	1	9000000	543	2.10	0.47	12	0.46	2876.00	12870.00	9920	20240621	-39.21	6000	20241202	0.50	9920	-39.21	20240621	6000	0.50	20241202	9920	-39.21	20240621	6000	0.50	20241202	2.44	N	038010	500	45 억	88703	N	N	N	N
166	20241202	120440	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6080	-120	5	-1.94	198728480	32595	42.07	6050	6200	6040	8060	4340	6200	6096.89	0.99	0	-7605	6620	6410	6280	6070	5940	6345	6005	45	1860	500	4460	10	1	9000000	547	2.11	0.47	12	0.36	2876.00	12870.00	9920	20240621	-38.71	6040	20241202	0.66	9920	-38.71	20240621	6040	0.66	20241202	9920	-38.71	20240621	6040	0.66	20241202	2.44	N	038010	500	45 억	88703	N	N	N	N
167	20241202	110417	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6090	-110	5	-1.77	155734480	25516	32.93	6050	6200	6050	8060	4340	6200	6103.40	0.99	0	-5172	6620	6410	6280	6070	5940	6345	6005	45	1860	500	4460	10	1	9000000	548	2.12	0.47	12	0.28	2876.00	12870.00	9920	20240621	-38.61	6050	20241202	0.66	9920	-38.61	20240621	6050	0.66	20241202	9920	-38.61	20240621	6050	0.66	20241202	2.44	N	038010	500	45 억	88703	N	N	N	N
168	20241202	100415	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6130	-70	5	-1.13	102239040	16753	21.62	6050	6200	6050	8060	4340	6200	6102.72	0.99	0	1174	6620	6410	6280	6070	5940	6345	6005	45	1860	500	4460	10	1	9000000	552	2.13	0.48	12	0.19	2876.00	12870.00	9920	20240621	-38.21	6050	20241202	1.32	9920	-38.21	20240621	6050	1.32	20241202	9920	-38.21	20240621	6050	1.32	20241202	2.44	N	038010	500	45 억	88703	N	N	N	N
169	20241202	090415	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6170	-30	5	-0.48	53637680	8835	11.40	6050	6200	6050	8060	4340	6200	6071.02	0.99	0	772	6620	6410	6280	6070	5940	6345	6005	45	1860	500	4460	10	1	9000000	555	2.15	0.48	12	0.10	2876.00	12870.00	9920	20240621	-37.80	6050	20241202	1.98	9920	-37.80	20240621	6050	1.98	20241202	9920	-37.80	20240621	6050	1.98	20241202	2.44	N	038010	500	45 억	88703	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History