KissMeData/100130/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160812	57	100.00	KOSDAQ	금속	N	N	N	N	N	2420	25	2	1.04	128065915	53931	89.45	2345	2420	2310	3110	1680	2395	2373.57	1.91	12085	17989	2498	2446	2383	2331	2268	2415	2300	286	715	500	1720	5	1	57143000	1383	-4.57	0.57	12	0.09	-529.00	4216.00	3705	20240116	-34.68	1993	20241115	21.42	3705	-34.68	20240116	1993	21.42	20241115	3705	-34.68	20240116	1993	21.42	20241115	0.84	N	100130	500	285 억	1092399	N	N	78	N	N
3	20241231	150804	57	100.00	KOSDAQ	금속	N	N	N	N	N	2420	25	2	1.04	128065915	53931	89.45	2345	2420	2310	3110	1680	2395	2373.57	1.91	12085	17989	2498	2446	2383	2331	2268	2415	2300	286	715	500	1720	5	1	57143000	1383	-4.57	0.57	12	0.09	-529.00	4216.00	3705	20240116	-34.68	1993	20241115	21.42	3705	-34.68	20240116	1993	21.42	20241115	3705	-34.68	20240116	1993	21.42	20241115	0.84	N	100130	500	285 억	1092399	N	N	78	N	N
4	20241231	140811	57	100.00	KOSDAQ	금속	N	N	N	N	N	2420	25	2	1.04	128065915	53931	89.45	2345	2420	2310	3110	1680	2395	2373.57	1.91	12085	17989	2498	2446	2383	2331	2268	2415	2300	286	715	500	1720	5	1	57143000	1383	-4.57	0.57	12	0.09	-529.00	4216.00	3705	20240116	-34.68	1993	20241115	21.42	3705	-34.68	20240116	1993	21.42	20241115	3705	-34.68	20240116	1993	21.42	20241115	0.84	N	100130	500	285 억	1092399	N	N	78	N	N
5	20241231	130812	57	100.00	KOSDAQ	금속	N	N	N	N	N	2420	25	2	1.04	128065915	53931	89.45	2345	2420	2310	3110	1680	2395	2373.57	1.91	12085	17989	2498	2446	2383	2331	2268	2415	2300	286	715	500	1720	5	1	57143000	1383	-4.57	0.57	12	0.09	-529.00	4216.00	3705	20240116	-34.68	1993	20241115	21.42	3705	-34.68	20240116	1993	21.42	20241115	3705	-34.68	20240116	1993	21.42	20241115	0.84	N	100130	500	285 억	1092399	N	N	78	N	N
6	20241231	120812	57	100.00	KOSDAQ	금속	N	N	N	N	N	2420	25	2	1.04	128065915	53931	89.45	2345	2420	2310	3110	1680	2395	2373.57	1.91	12085	17989	2498	2446	2383	2331	2268	2415	2300	286	715	500	1720	5	1	57143000	1383	-4.57	0.57	12	0.09	-529.00	4216.00	3705	20240116	-34.68	1993	20241115	21.42	3705	-34.68	20240116	1993	21.42	20241115	3705	-34.68	20240116	1993	21.42	20241115	0.84	N	100130	500	285 억	1092399	N	N	78	N	N
7	20241231	110810	57	100.00	KOSDAQ	금속	N	N	N	N	N	2420	25	2	1.04	128065915	53931	89.45	2345	2420	2310	3110	1680	2395	2373.57	1.91	12085	17989	2498	2446	2383	2331	2268	2415	2300	286	715	500	1720	5	1	57143000	1383	-4.57	0.57	12	0.09	-529.00	4216.00	3705	20240116	-34.68	1993	20241115	21.42	3705	-34.68	20240116	1993	21.42	20241115	3705	-34.68	20240116	1993	21.42	20241115	0.84	N	100130	500	285 억	1092399	N	N	78	N	N
8	20241231	100805	57	100.00	KOSDAQ	금속	N	N	N	N	N	2420	25	2	1.04	128065915	53931	89.45	2345	2420	2310	3110	1680	2395	2373.57	1.91	12085	17989	2498	2446	2383	2331	2268	2415	2300	286	715	500	1720	5	1	57143000	1383	-4.57	0.57	12	0.09	-529.00	4216.00	3705	20240116	-34.68	1993	20241115	21.42	3705	-34.68	20240116	1993	21.42	20241115	3705	-34.68	20240116	1993	21.42	20241115	0.84	N	100130	500	285 억	1092399	N	N	78	N	N
9	20241231	090814	57	100.00	KOSDAQ	금속	N	N	N	N	N	2420	25	2	1.04	128065915	53931	89.45	2345	2420	2310	3110	1680	2395	2373.57	1.91	12085	17989	2498	2446	2383	2331	2268	2415	2300	286	715	500	1720	5	1	57143000	1383	-4.57	0.57	12	0.09	-529.00	4216.00	3705	20240116	-34.68	1993	20241115	21.42	3705	-34.68	20240116	1993	21.42	20241115	3705	-34.68	20240116	1993	21.42	20241115	0.84	N	100130	500	285 억	1092399	N	N	78	N	N
10	20241230	160808	57	100.00	KOSDAQ	금속	N	N	N	N	N	2420	25	2	1.04	127222465	53592	88.88	2345	2420	2310	3110	1680	2395	2373.57	1.89	0	17989	2498	2446	2383	2331	2268	2415	2300	286	715	500	1720	5	1	57143000	1383	-4.57	0.57	12	0.09	-529.00	4216.00	3705	20240116	-34.68	1993	20241115	21.42	3705	-34.68	20240116	1993	21.42	20241115	3705	-34.68	20240116	1993	21.42	20241115	0.84	N	100130	500	285 억	1080314	N	N	78	N	N
11	20241230	150811	57	100.00	KOSDAQ	금속	N	N	N	N	N	2395	0	3	0.00	105761595	44715	74.16	2345	2400	2310	3110	1680	2395	2365.24	1.89	0	18681	2498	2446	2383	2331	2268	2415	2300	286	715	500	1720	5	1	57143000	1369	-4.53	0.57	12	0.08	-529.00	4216.00	3705	20240116	-35.36	1993	20241115	20.17	3705	-35.36	20240116	1993	20.17	20241115	3705	-35.36	20240116	1993	20.17	20241115	0.84	N	100130	500	285 억	1080314	N	N	62	N	N
12	20241230	140810	57	100.00	KOSDAQ	금속	N	N	N	N	N	2390	-5	5	-0.21	97205585	41140	68.23	2345	2395	2310	3110	1680	2395	2362.80	1.89	0	18335	2498	2446	2383	2331	2268	2415	2300	286	715	500	1720	5	1	57143000	1366	-4.52	0.57	12	0.07	-529.00	4216.00	3705	20240116	-35.49	1993	20241115	19.92	3705	-35.49	20240116	1993	19.92	20241115	3705	-35.49	20240116	1993	19.92	20241115	0.84	N	100130	500	285 억	1080314	N	N	62	N	N
13	20241230	130810	57	100.00	KOSDAQ	금속	N	N	N	N	N	2385	-10	5	-0.42	92804260	39296	65.17	2345	2395	2310	3110	1680	2395	2361.67	1.89	0	18007	2498	2446	2383	2331	2268	2415	2300	286	715	500	1720	5	1	57143000	1363	-4.51	0.57	12	0.07	-529.00	4216.00	3705	20240116	-35.63	1993	20241115	19.67	3705	-35.63	20240116	1993	19.67	20241115	3705	-35.63	20240116	1993	19.67	20241115	0.84	N	100130	500	285 억	1080314	N	N	62	N	N
14	20241230	120807	57	100.00	KOSDAQ	금속	N	N	N	N	N	2385	-10	5	-0.42	86517825	36649	60.78	2345	2395	2310	3110	1680	2395	2360.71	1.89	0	16879	2498	2446	2383	2331	2268	2415	2300	286	715	500	1720	5	1	57143000	1363	-4.51	0.57	12	0.06	-529.00	4216.00	3705	20240116	-35.63	1993	20241115	19.67	3705	-35.63	20240116	1993	19.67	20241115	3705	-35.63	20240116	1993	19.67	20241115	0.84	N	100130	500	285 억	1080314	N	N	62	N	N
15	20241230	110809	57	100.00	KOSDAQ	금속	N	N	N	N	N	2395	0	3	0.00	69926000	29654	49.18	2345	2395	2310	3110	1680	2395	2358.06	1.89	0	12257	2498	2446	2383	2331	2268	2415	2300	286	715	500	1720	5	1	57143000	1369	-4.53	0.57	12	0.05	-529.00	4216.00	3705	20240116	-35.36	1993	20241115	20.17	3705	-35.36	20240116	1993	20.17	20241115	3705	-35.36	20240116	1993	20.17	20241115	0.84	N	100130	500	285 억	1080314	N	N	62	N	N
16	20241230	100809	57	100.00	KOSDAQ	금속	N	N	N	N	N	2380	-15	5	-0.63	49398885	21016	34.86	2345	2380	2310	3110	1680	2395	2350.54	1.89	0	5767	2498	2446	2383	2331	2268	2415	2300	286	715	500	1720	5	1	57143000	1360	-4.50	0.56	12	0.04	-529.00	4216.00	3705	20240116	-35.76	1993	20241115	19.42	3705	-35.76	20240116	1993	19.42	20241115	3705	-35.76	20240116	1993	19.42	20241115	0.84	N	100130	500	285 억	1080314	N	N	62	N	N
17	20241230	090810	57	100.00	KOSDAQ	금속	N	N	N	N	N	2350	-45	5	-1.88	10982105	4683	7.77	2345	2360	2330	3110	1680	2395	2345.10	1.89	0	1059	2498	2446	2383	2331	2268	2415	2300	286	715	500	1720	5	1	57143000	1343	-4.44	0.56	12	0.01	-529.00	4216.00	3705	20240116	-36.57	1993	20241115	17.91	3705	-36.57	20240116	1993	17.91	20241115	3705	-36.57	20240116	1993	17.91	20241115	0.84	N	100130	500	285 억	1080314	N	N	62	N	N
18	20241227	160806	57	100.00	KOSDAQ	금속	N	N	N	N	N	2395	-25	5	-1.03	142528905	60272	50.81	2430	2435	2320	3145	1695	2420	2364.66	1.93	0	-10064	2483	2451	2388	2356	2293	2467	2372	286	725	500	1740	5	1	57143000	1369	-4.53	0.57	12	0.11	-529.00	4216.00	3705	20240116	-35.36	1993	20241115	20.17	3705	-35.36	20240116	1993	20.17	20241115	3705	-35.36	20240116	1993	20.17	20241115	0.84	N	100130	500	285 억	1100517	N	N	62	N	N
19	20241227	150805	57	100.00	KOSDAQ	금속	N	N	N	N	N	2365	-55	5	-2.27	124502065	52704	44.43	2430	2435	2320	3145	1695	2420	2362.29	1.93	0	-9782	2483	2451	2388	2356	2293	2467	2372	286	725	500	1740	5	1	57143000	1351	-4.47	0.56	12	0.09	-529.00	4216.00	3705	20240116	-36.17	1993	20241115	18.67	3705	-36.17	20240116	1993	18.67	20241115	3705	-36.17	20240116	1993	18.67	20241115	0.84	N	100130	500	285 억	1100517	N	N	102	N	N
20	20241227	140807	57	100.00	KOSDAQ	금속	N	N	N	N	N	2360	-60	5	-2.48	116184385	49180	41.46	2430	2435	2320	3145	1695	2420	2362.43	1.93	0	-10325	2483	2451	2388	2356	2293	2467	2372	286	725	500	1740	5	1	57143000	1349	-4.46	0.56	12	0.09	-529.00	4216.00	3705	20240116	-36.30	1993	20241115	18.41	3705	-36.30	20240116	1993	18.41	20241115	3705	-36.30	20240116	1993	18.41	20241115	0.84	N	100130	500	285 억	1100517	N	N	102	N	N
21	20241227	130807	57	100.00	KOSDAQ	금속	N	N	N	N	N	2360	-60	5	-2.48	111494740	47190	39.78	2430	2435	2320	3145	1695	2420	2362.68	1.93	0	-10649	2483	2451	2388	2356	2293	2467	2372	286	725	500	1740	5	1	57143000	1349	-4.46	0.56	12	0.08	-529.00	4216.00	3705	20240116	-36.30	1993	20241115	18.41	3705	-36.30	20240116	1993	18.41	20241115	3705	-36.30	20240116	1993	18.41	20241115	0.84	N	100130	500	285 억	1100517	N	N	102	N	N
22	20241227	120807	57	100.00	KOSDAQ	금속	N	N	N	N	N	2335	-85	5	-3.51	97954150	41410	34.91	2430	2435	2330	3145	1695	2420	2365.47	1.93	0	-10416	2483	2451	2388	2356	2293	2467	2372	286	725	500	1740	5	1	57143000	1334	-4.41	0.55	12	0.07	-529.00	4216.00	3705	20240116	-36.98	1993	20241115	17.16	3705	-36.98	20240116	1993	17.16	20241115	3705	-36.98	20240116	1993	17.16	20241115	0.84	N	100130	500	285 억	1100517	N	N	102	N	N
23	20241227	110805	57	100.00	KOSDAQ	금속	N	N	N	N	N	2355	-65	5	-2.69	66084770	27805	23.44	2430	2435	2350	3145	1695	2420	2376.72	1.93	0	-3889	2483	2451	2388	2356	2293	2467	2372	286	725	500	1740	5	1	57143000	1346	-4.45	0.56	12	0.05	-529.00	4216.00	3705	20240116	-36.44	1993	20241115	18.16	3705	-36.44	20240116	1993	18.16	20241115	3705	-36.44	20240116	1993	18.16	20241115	0.84	N	100130	500	285 억	1100517	N	N	102	N	N
24	20241227	100804	57	100.00	KOSDAQ	금속	N	N	N	N	N	2385	-35	5	-1.45	51472165	21628	18.23	2430	2435	2350	3145	1695	2420	2379.89	1.93	0	-3270	2483	2451	2388	2356	2293	2467	2372	286	725	500	1740	5	1	57143000	1363	-4.51	0.57	12	0.04	-529.00	4216.00	3705	20240116	-35.63	1993	20241115	19.67	3705	-35.63	20240116	1993	19.67	20241115	3705	-35.63	20240116	1993	19.67	20241115	0.84	N	100130	500	285 억	1100517	N	N	102	N	N
25	20241227	090808	57	100.00	KOSDAQ	금속	N	N	N	N	N	2375	-45	5	-1.86	15018160	6215	5.24	2430	2435	2375	3145	1695	2420	2416.44	1.93	0	-3097	2483	2451	2388	2356	2293	2467	2372	286	725	500	1740	5	1	57143000	1357	-4.49	0.56	12	0.01	-529.00	4216.00	3705	20240116	-35.90	1993	20241115	19.17	3705	-35.90	20240116	1993	19.17	20241115	3705	-35.90	20240116	1993	19.17	20241115	0.84	N	100130	500	285 억	1100517	N	N	102	N	N
26	20241226	160802	57	100.00	KOSDAQ	금속	N	N	N	N	N	2420	30	2	1.26	272921390	115141	293.12	2390	2420	2325	3105	1675	2390	2370.32	1.91	0	14109	2476	2432	2401	2357	2326	2417	2342	286	715	500	1720	5	1	57143000	1383	-4.57	0.57	12	0.20	-529.00	4216.00	3705	20240116	-34.68	1993	20241115	21.42	3705	-34.68	20240116	1993	21.42	20241115	3705	-34.68	20240116	1993	21.42	20241115	0.84	N	100130	500	285 억	1090013	N	N	102	N	N
27	20241226	150758	57	100.00	KOSDAQ	금속	N	N	N	N	N	2395	5	2	0.21	232358905	98261	250.15	2390	2400	2325	3105	1675	2390	2364.71	1.91	0	15209	2476	2432	2401	2357	2326	2417	2342	286	715	500	1720	5	1	57143000	1369	-4.53	0.57	12	0.17	-529.00	4216.00	3705	20240116	-35.36	1993	20241115	20.17	3705	-35.36	20240116	1993	20.17	20241115	3705	-35.36	20240116	1993	20.17	20241115	0.84	N	100130	500	285 억	1090013	N	N	37	N	N
28	20241226	140758	57	100.00	KOSDAQ	금속	N	N	N	N	N	2380	-10	5	-0.42	206503680	87415	222.54	2390	2400	2325	3105	1675	2390	2362.34	1.91	0	12188	2476	2432	2401	2357	2326	2417	2342	286	715	500	1720	5	1	57143000	1360	-4.50	0.56	12	0.15	-529.00	4216.00	3705	20240116	-35.76	1993	20241115	19.42	3705	-35.76	20240116	1993	19.42	20241115	3705	-35.76	20240116	1993	19.42	20241115	0.84	N	100130	500	285 억	1090013	N	N	37	N	N
29	20241226	130800	57	100.00	KOSDAQ	금속	N	N	N	N	N	2360	-30	5	-1.26	182989260	77512	197.33	2390	2400	2325	3105	1675	2390	2360.79	1.91	0	13361	2476	2432	2401	2357	2326	2417	2342	286	715	500	1720	5	1	57143000	1349	-4.46	0.56	12	0.14	-529.00	4216.00	3705	20240116	-36.30	1993	20241115	18.41	3705	-36.30	20240116	1993	18.41	20241115	3705	-36.30	20240116	1993	18.41	20241115	0.84	N	100130	500	285 억	1090013	N	N	37	N	N
30	20241226	120756	57	100.00	KOSDAQ	금속	N	N	N	N	N	2340	-50	5	-2.09	122225950	51785	131.83	2390	2400	2340	3105	1675	2390	2360.26	1.91	0	15427	2476	2432	2401	2357	2326	2417	2342	286	715	500	1720	5	1	57143000	1337	-4.42	0.56	12	0.09	-529.00	4216.00	3705	20240116	-36.84	1993	20241115	17.41	3705	-36.84	20240116	1993	17.41	20241115	3705	-36.84	20240116	1993	17.41	20241115	0.84	N	100130	500	285 억	1090013	N	N	37	N	N
31	20241226	110757	57	100.00	KOSDAQ	금속	N	N	N	N	N	2345	-45	5	-1.88	84833965	35903	91.40	2390	2400	2345	3105	1675	2390	2362.87	1.91	0	9483	2476	2432	2401	2357	2326	2417	2342	286	715	500	1720	5	1	57143000	1340	-4.43	0.56	12	0.06	-529.00	4216.00	3705	20240116	-36.71	1993	20241115	17.66	3705	-36.71	20240116	1993	17.66	20241115	3705	-36.71	20240116	1993	17.66	20241115	0.84	N	100130	500	285 억	1090013	N	N	37	N	N
32	20241226	100759	57	100.00	KOSDAQ	금속	N	N	N	N	N	2355	-35	5	-1.46	37345205	15783	40.18	2390	2400	2350	3105	1675	2390	2366.17	1.91	0	-2474	2476	2432	2401	2357	2326	2417	2342	286	715	500	1720	5	1	57143000	1346	-4.45	0.56	12	0.03	-529.00	4216.00	3705	20240116	-36.44	1993	20241115	18.16	3705	-36.44	20240116	1993	18.16	20241115	3705	-36.44	20240116	1993	18.16	20241115	0.84	N	100130	500	285 억	1090013	N	N	37	N	N
33	20241226	090800	57	100.00	KOSDAQ	금속	N	N	N	N	N	2395	5	2	0.21	1337720	561	1.43	2390	2400	2380	3105	1675	2390	2384.53	1.91	0	42	2476	2432	2401	2357	2326	2417	2342	286	715	500	1720	5	1	57143000	1369	-4.53	0.57	12	0.00	-529.00	4216.00	3705	20240116	-35.36	1993	20241115	20.17	3705	-35.36	20240116	1993	20.17	20241115	3705	-35.36	20240116	1993	20.17	20241115	0.84	N	100130	500	285 억	1090013	N	N	37	N	N
34	20241224	160759	57	100.00	KOSDAQ	금속	N	N	N	N	N	2390	-45	5	-1.85	94161830	39229	67.04	2435	2445	2370	3165	1705	2435	2400.40	1.92	0	-7966	2478	2456	2413	2391	2348	2467	2402	286	730	500	1750	5	1	57143000	1366	-4.52	0.57	12	0.07	-529.00	4216.00	3705	20240116	-35.49	1993	20241115	19.92	3705	-35.49	20240116	1993	19.92	20241115	3705	-35.49	20240116	1993	19.92	20241115	0.85	N	100130	500	285 억	1097747	N	N	37	N	N
35	20241224	150758	57	100.00	KOSDAQ	금속	N	N	N	N	N	2380	-55	5	-2.26	76800925	31961	54.62	2435	2445	2370	3165	1705	2435	2402.96	1.92	0	-3946	2478	2456	2413	2391	2348	2467	2402	286	730	500	1750	5	1	57143000	1360	-4.50	0.56	12	0.06	-529.00	4216.00	3705	20240116	-35.76	1993	20241115	19.42	3705	-35.76	20240116	1993	19.42	20241115	3705	-35.76	20240116	1993	19.42	20241115	0.85	N	100130	500	285 억	1097747	N	N	37	N	N
36	20241224	140756	57	100.00	KOSDAQ	금속	N	N	N	N	N	2385	-50	5	-2.05	69775585	29013	49.58	2435	2445	2370	3165	1705	2435	2404.98	1.92	0	-3311	2478	2456	2413	2391	2348	2467	2402	286	730	500	1750	5	1	57143000	1363	-4.51	0.57	12	0.05	-529.00	4216.00	3705	20240116	-35.63	1993	20241115	19.67	3705	-35.63	20240116	1993	19.67	20241115	3705	-35.63	20240116	1993	19.67	20241115	0.85	N	100130	500	285 억	1097747	N	N	37	N	N
37	20241224	130759	57	100.00	KOSDAQ	금속	N	N	N	N	N	2375	-60	5	-2.46	62191015	25827	44.14	2435	2445	2370	3165	1705	2435	2407.98	1.92	0	-2613	2478	2456	2413	2391	2348	2467	2402	286	730	500	1750	5	1	57143000	1357	-4.49	0.56	12	0.05	-529.00	4216.00	3705	20240116	-35.90	1993	20241115	19.17	3705	-35.90	20240116	1993	19.17	20241115	3705	-35.90	20240116	1993	19.17	20241115	0.85	N	100130	500	285 억	1097747	N	N	37	N	N
38	20241224	120757	57	100.00	KOSDAQ	금속	N	N	N	N	N	2400	-35	5	-1.44	46312430	19167	32.76	2435	2445	2395	3165	1705	2435	2416.26	1.92	0	944	2478	2456	2413	2391	2348	2467	2402	286	730	500	1750	5	1	57143000	1371	-4.54	0.57	12	0.03	-529.00	4216.00	3705	20240116	-35.22	1993	20241115	20.42	3705	-35.22	20240116	1993	20.42	20241115	3705	-35.22	20240116	1993	20.42	20241115	0.85	N	100130	500	285 억	1097747	N	N	37	N	N
39	20241224	110800	57	100.00	KOSDAQ	금속	N	N	N	N	N	2405	-30	5	-1.23	40083400	16575	28.33	2435	2445	2405	3165	1705	2435	2418.30	1.92	0	2417	2478	2456	2413	2391	2348	2467	2402	286	730	500	1750	5	1	57143000	1374	-4.55	0.57	12	0.03	-529.00	4216.00	3705	20240116	-35.09	1993	20241115	20.67	3705	-35.09	20240116	1993	20.67	20241115	3705	-35.09	20240116	1993	20.67	20241115	0.85	N	100130	500	285 억	1097747	N	N	37	N	N
40	20241224	100758	57	100.00	KOSDAQ	금속	N	N	N	N	N	2420	-15	5	-0.62	29675395	12259	20.95	2435	2445	2410	3165	1705	2435	2420.70	1.92	0	5198	2478	2456	2413	2391	2348	2467	2402	286	730	500	1750	5	1	57143000	1383	-4.57	0.57	12	0.02	-529.00	4216.00	3705	20240116	-34.68	1993	20241115	21.42	3705	-34.68	20240116	1993	21.42	20241115	3705	-34.68	20240116	1993	21.42	20241115	0.85	N	100130	500	285 억	1097747	N	N	37	N	N
41	20241224	090801	57	100.00	KOSDAQ	금속	N	N	N	N	N	2435	0	3	0.00	3426920	1407	2.40	2435	2445	2435	3165	1705	2435	2435.62	1.92	0	317	2478	2456	2413	2391	2348	2467	2402	286	730	500	1750	5	1	57143000	1391	-4.60	0.58	12	0.00	-529.00	4216.00	3705	20240116	-34.28	1993	20241115	22.18	3705	-34.28	20240116	1993	22.18	20241115	3705	-34.28	20240116	1993	22.18	20241115	0.85	N	100130	500	285 억	1097747	N	N	37	N	N
42	20241223	160752	57	100.00	KOSDAQ	금속	N	N	N	N	N	2435	40	2	1.67	139711620	58114	71.28	2395	2435	2370	3110	1680	2395	2403.93	1.92	0	3149	2498	2446	2398	2346	2298	2422	2322	286	715	500	1720	5	1	57143000	1391	-4.60	0.58	12	0.10	-529.00	4216.00	3705	20240116	-34.28	1993	20241115	22.18	3705	-34.28	20240116	1993	22.18	20241115	3705	-34.28	20240116	1993	22.18	20241115	0.85	N	100130	500	285 억	1094835	N	N	37	N	N
43	20241223	150757	57	100.00	KOSDAQ	금속	N	N	N	N	N	2420	25	2	1.04	122252390	50935	62.48	2395	2425	2370	3110	1680	2395	2400.16	1.92	0	5956	2498	2446	2398	2346	2298	2422	2322	286	715	500	1720	5	1	57143000	1383	-4.57	0.57	12	0.09	-529.00	4216.00	3705	20240116	-34.68	1993	20241115	21.42	3705	-34.68	20240116	1993	21.42	20241115	3705	-34.68	20240116	1993	21.42	20241115	0.85	N	100130	500	285 억	1094835	N	N	21	N	N
44	20241223	140751	57	100.00	KOSDAQ	금속	N	N	N	N	N	2405	10	2	0.42	83501430	34864	42.76	2395	2415	2370	3110	1680	2395	2395.06	1.92	0	-2679	2498	2446	2398	2346	2298	2422	2322	286	715	500	1720	5	1	57143000	1374	-4.55	0.57	12	0.06	-529.00	4216.00	3705	20240116	-35.09	1993	20241115	20.67	3705	-35.09	20240116	1993	20.67	20241115	3705	-35.09	20240116	1993	20.67	20241115	0.85	N	100130	500	285 억	1094835	N	N	21	N	N
45	20241223	130751	57	100.00	KOSDAQ	금속	N	N	N	N	N	2395	0	3	0.00	79631525	33254	40.79	2395	2415	2370	3110	1680	2395	2394.65	1.92	0	-2840	2498	2446	2398	2346	2298	2422	2322	286	715	500	1720	5	1	57143000	1369	-4.53	0.57	12	0.06	-529.00	4216.00	3705	20240116	-35.36	1993	20241115	20.17	3705	-35.36	20240116	1993	20.17	20241115	3705	-35.36	20240116	1993	20.17	20241115	0.85	N	100130	500	285 억	1094835	N	N	21	N	N
46	20241223	120754	57	100.00	KOSDAQ	금속	N	N	N	N	N	2395	0	3	0.00	67970965	28402	34.84	2395	2415	2370	3110	1680	2395	2393.18	1.92	0	-2075	2498	2446	2398	2346	2298	2422	2322	286	715	500	1720	5	1	57143000	1369	-4.53	0.57	12	0.05	-529.00	4216.00	3705	20240116	-35.36	1993	20241115	20.17	3705	-35.36	20240116	1993	20.17	20241115	3705	-35.36	20240116	1993	20.17	20241115	0.85	N	100130	500	285 억	1094835	N	N	21	N	N
47	20241223	110752	57	100.00	KOSDAQ	금속	N	N	N	N	N	2385	-10	5	-0.42	54045270	22597	27.72	2395	2415	2370	3110	1680	2395	2391.70	1.92	0	-5068	2498	2446	2398	2346	2298	2422	2322	286	715	500	1720	5	1	57143000	1363	-4.51	0.57	12	0.04	-529.00	4216.00	3705	20240116	-35.63	1993	20241115	19.67	3705	-35.63	20240116	1993	19.67	20241115	3705	-35.63	20240116	1993	19.67	20241115	0.85	N	100130	500	285 억	1094835	N	N	21	N	N
48	20241223	100747	57	100.00	KOSDAQ	금속	N	N	N	N	N	2385	-10	5	-0.42	46896120	19601	24.04	2395	2415	2370	3110	1680	2395	2392.54	1.92	0	-5658	2498	2446	2398	2346	2298	2422	2322	286	715	500	1720	5	1	57143000	1363	-4.51	0.57	12	0.03	-529.00	4216.00	3705	20240116	-35.63	1993	20241115	19.67	3705	-35.63	20240116	1993	19.67	20241115	3705	-35.63	20240116	1993	19.67	20241115	0.85	N	100130	500	285 억	1094835	N	N	21	N	N
49	20241223	090751	57	100.00	KOSDAQ	금속	N	N	N	N	N	2415	20	2	0.84	14567595	6036	7.40	2395	2415	2395	3110	1680	2395	2413.45	1.92	0	-395	2498	2446	2398	2346	2298	2422	2322	286	715	500	1720	5	1	57143000	1380	-4.57	0.57	12	0.01	-529.00	4216.00	3705	20240116	-34.82	1993	20241115	21.17	3705	-34.82	20240116	1993	21.17	20241115	3705	-34.82	20240116	1993	21.17	20241115	0.85	N	100130	500	285 억	1094835	N	N	21	N	N
50	20241220	160747	57	100.00	KOSDAQ	금속	N	N	N	N	N	2395	-55	5	-2.24	192999190	81042	152.78	2450	2450	2350	3185	1715	2450	2381.44	1.91	0	6071	2490	2470	2435	2415	2380	2480	2425	286	735	500	1760	5	1	57143000	1369	-4.53	0.57	12	0.14	-529.00	4216.00	3705	20240116	-35.36	1993	20241115	20.17	3705	-35.36	20240116	1993	20.17	20241115	3705	-35.36	20240116	1993	20.17	20241115	0.86	N	100130	500	285 억	1088767	N	N	21	N	N
51	20241220	150751	57	100.00	KOSDAQ	금속	N	N	N	N	N	2370	-80	5	-3.27	170927225	71771	135.30	2450	2450	2350	3185	1715	2450	2381.56	1.91	0	9385	2490	2470	2435	2415	2380	2480	2425	286	735	500	1760	5	1	57143000	1354	-4.48	0.56	12	0.13	-529.00	4216.00	3705	20240116	-36.03	1993	20241115	18.92	3705	-36.03	20240116	1993	18.92	20241115	3705	-36.03	20240116	1993	18.92	20241115	0.86	N	100130	500	285 억	1088767	N	N	80	N	N
52	20241220	140749	57	100.00	KOSDAQ	금속	N	N	N	N	N	2370	-80	5	-3.27	143047190	59967	113.05	2450	2450	2350	3185	1715	2450	2385.43	1.91	0	2235	2490	2470	2435	2415	2380	2480	2425	286	735	500	1760	5	1	57143000	1354	-4.48	0.56	12	0.10	-529.00	4216.00	3705	20240116	-36.03	1993	20241115	18.92	3705	-36.03	20240116	1993	18.92	20241115	3705	-36.03	20240116	1993	18.92	20241115	0.86	N	100130	500	285 억	1088767	N	N	80	N	N
53	20241220	130748	57	100.00	KOSDAQ	금속	N	N	N	N	N	2375	-75	5	-3.06	116771595	48847	92.08	2450	2450	2355	3185	1715	2450	2390.56	1.91	0	1020	2490	2470	2435	2415	2380	2480	2425	286	735	500	1760	5	1	57143000	1357	-4.49	0.56	12	0.09	-529.00	4216.00	3705	20240116	-35.90	1993	20241115	19.17	3705	-35.90	20240116	1993	19.17	20241115	3705	-35.90	20240116	1993	19.17	20241115	0.86	N	100130	500	285 억	1088767	N	N	80	N	N
54	20241220	120747	57	100.00	KOSDAQ	금속	N	N	N	N	N	2385	-65	5	-2.65	91643100	38290	72.18	2450	2450	2355	3185	1715	2450	2393.40	1.91	0	-262	2490	2470	2435	2415	2380	2480	2425	286	735	500	1760	5	1	57143000	1363	-4.51	0.57	12	0.07	-529.00	4216.00	3705	20240116	-35.63	1993	20241115	19.67	3705	-35.63	20240116	1993	19.67	20241115	3705	-35.63	20240116	1993	19.67	20241115	0.86	N	100130	500	285 억	1088767	N	N	80	N	N
55	20241220	110747	57	100.00	KOSDAQ	금속	N	N	N	N	N	2400	-50	5	-2.04	75730910	31627	59.62	2450	2450	2355	3185	1715	2450	2394.50	1.91	0	-734	2490	2470	2435	2415	2380	2480	2425	286	735	500	1760	5	1	57143000	1371	-4.54	0.57	12	0.06	-529.00	4216.00	3705	20240116	-35.22	1993	20241115	20.42	3705	-35.22	20240116	1993	20.42	20241115	3705	-35.22	20240116	1993	20.42	20241115	0.86	N	100130	500	285 억	1088767	N	N	80	N	N
56	20241220	100749	57	100.00	KOSDAQ	금속	N	N	N	N	N	2400	-50	5	-2.04	74131810	30962	58.37	2450	2450	2355	3185	1715	2450	2394.28	1.91	0	-758	2490	2470	2435	2415	2380	2480	2425	286	735	500	1760	5	1	57143000	1371	-4.54	0.57	12	0.05	-529.00	4216.00	3705	20240116	-35.22	1993	20241115	20.42	3705	-35.22	20240116	1993	20.42	20241115	3705	-35.22	20240116	1993	20.42	20241115	0.86	N	100130	500	285 억	1088767	N	N	80	N	N
57	20241220	090749	57	100.00	KOSDAQ	금속	N	N	N	N	N	2435	-15	5	-0.61	5684605	2335	4.40	2450	2450	2415	3185	1715	2450	2434.52	1.91	0	-1989	2490	2470	2435	2415	2380	2480	2425	286	735	500	1760	5	1	57143000	1391	-4.60	0.58	12	0.00	-529.00	4216.00	3705	20240116	-34.28	1993	20241115	22.18	3705	-34.28	20240116	1993	22.18	20241115	3705	-34.28	20240116	1993	22.18	20241115	0.86	N	100130	500	285 억	1088767	N	N	80	N	N
58	20241219	160746	57	100.00	KOSDAQ	금속	N	N	N	N	N	2450	-20	5	-0.81	128438255	52845	93.23	2415	2455	2400	3210	1730	2470	2430.40	1.91	0	-4680	2530	2500	2475	2445	2420	2487	2432	286	740	500	1770	5	1	57143000	1400	-4.63	0.58	12	0.09	-529.00	4216.00	3705	20240116	-33.87	1993	20241115	22.93	3705	-33.87	20240116	1993	22.93	20241115	3705	-33.87	20240116	1993	22.93	20241115	0.90	N	100130	500	285 억	1093449	N	N	80	N	N
59	20241219	150745	57	100.00	KOSDAQ	금속	N	N	N	N	N	2435	-35	5	-1.42	107865955	44427	78.38	2415	2455	2400	3210	1730	2470	2427.94	1.91	0	-502	2530	2500	2475	2445	2420	2487	2432	286	740	500	1770	5	1	57143000	1391	-4.60	0.58	12	0.08	-529.00	4216.00	3705	20240116	-34.28	1993	20241115	22.18	3705	-34.28	20240116	1993	22.18	20241115	3705	-34.28	20240116	1993	22.18	20241115	0.90	N	100130	500	285 억	1093449	N	N	32	N	N
60	20241219	140746	57	100.00	KOSDAQ	금속	N	N	N	N	N	2435	-35	5	-1.42	103055205	42452	74.89	2415	2455	2400	3210	1730	2470	2427.57	1.91	0	1151	2530	2500	2475	2445	2420	2487	2432	286	740	500	1770	5	1	57143000	1391	-4.60	0.58	12	0.07	-529.00	4216.00	3705	20240116	-34.28	1993	20241115	22.18	3705	-34.28	20240116	1993	22.18	20241115	3705	-34.28	20240116	1993	22.18	20241115	0.90	N	100130	500	285 억	1093449	N	N	32	N	N
61	20241219	130745	57	100.00	KOSDAQ	금속	N	N	N	N	N	2435	-35	5	-1.42	96709295	39843	70.29	2415	2455	2400	3210	1730	2470	2427.26	1.91	0	978	2530	2500	2475	2445	2420	2487	2432	286	740	500	1770	5	1	57143000	1391	-4.60	0.58	12	0.07	-529.00	4216.00	3705	20240116	-34.28	1993	20241115	22.18	3705	-34.28	20240116	1993	22.18	20241115	3705	-34.28	20240116	1993	22.18	20241115	0.90	N	100130	500	285 억	1093449	N	N	32	N	N
62	20241219	120748	57	100.00	KOSDAQ	금속	N	N	N	N	N	2435	-35	5	-1.42	91118885	37546	66.24	2415	2455	2400	3210	1730	2470	2426.86	1.91	0	1259	2530	2500	2475	2445	2420	2487	2432	286	740	500	1770	5	1	57143000	1391	-4.60	0.58	12	0.07	-529.00	4216.00	3705	20240116	-34.28	1993	20241115	22.18	3705	-34.28	20240116	1993	22.18	20241115	3705	-34.28	20240116	1993	22.18	20241115	0.90	N	100130	500	285 억	1093449	N	N	32	N	N
63	20241219	110745	57	100.00	KOSDAQ	금속	N	N	N	N	N	2435	-35	5	-1.42	76280910	31470	55.52	2415	2455	2400	3210	1730	2470	2423.92	1.91	0	665	2530	2500	2475	2445	2420	2487	2432	286	740	500	1770	5	1	57143000	1391	-4.60	0.58	12	0.06	-529.00	4216.00	3705	20240116	-34.28	1993	20241115	22.18	3705	-34.28	20240116	1993	22.18	20241115	3705	-34.28	20240116	1993	22.18	20241115	0.90	N	100130	500	285 억	1093449	N	N	32	N	N
64	20241219	100736	57	100.00	KOSDAQ	금속	N	N	N	N	N	2445	-25	5	-1.01	70887165	29260	51.62	2415	2455	2400	3210	1730	2470	2422.66	1.91	0	1875	2530	2500	2475	2445	2420	2487	2432	286	740	500	1770	5	1	57143000	1397	-4.62	0.58	12	0.05	-529.00	4216.00	3705	20240116	-34.01	1993	20241115	22.68	3705	-34.01	20240116	1993	22.68	20241115	3705	-34.01	20240116	1993	22.68	20241115	0.90	N	100130	500	285 억	1093449	N	N	32	N	N
65	20241219	090747	57	100.00	KOSDAQ	금속	N	N	N	N	N	2430	-40	5	-1.62	30134650	12493	22.04	2415	2430	2400	3210	1730	2470	2412.12	1.91	0	-5625	2530	2500	2475	2445	2420	2487	2432	286	740	500	1770	5	1	57143000	1389	-4.59	0.58	12	0.02	-529.00	4216.00	3705	20240116	-34.41	1993	20241115	21.93	3705	-34.41	20240116	1993	21.93	20241115	3705	-34.41	20240116	1993	21.93	20241115	0.90	N	100130	500	285 억	1093449	N	N	32	N	N
66	20241218	160741	57	100.00	KOSDAQ	금속	N	N	N	N	N	2470	-40	5	-1.59	139309575	56386	41.36	2505	2505	2450	3260	1760	2510	2470.64	1.94	0	-7524	2550	2530	2490	2470	2430	2540	2480	286	750	500	1800	5	1	57143000	1411	-4.67	0.59	12	0.10	-529.00	4216.00	3705	20240116	-33.33	1993	20241115	23.93	3705	-33.33	20240116	1993	23.93	20241115	3705	-33.33	20240116	1993	23.93	20241115	0.92	N	100130	500	285 억	1106800	N	N	32	N	N
67	20241218	150746	57	100.00	KOSDAQ	금속	N	N	N	N	N	2470	-40	5	-1.59	124168970	50256	36.86	2505	2505	2450	3260	1760	2510	2470.73	1.94	0	-5864	2550	2530	2490	2470	2430	2540	2480	286	750	500	1800	5	1	57143000	1411	-4.67	0.59	12	0.09	-529.00	4216.00	3705	20240116	-33.33	1993	20241115	23.93	3705	-33.33	20240116	1993	23.93	20241115	3705	-33.33	20240116	1993	23.93	20241115	0.92	N	100130	500	285 억	1106800	N	N	555	N	N
68	20241218	140743	57	100.00	KOSDAQ	금속	N	N	N	N	N	2465	-45	5	-1.79	116169660	47010	34.48	2505	2505	2450	3260	1760	2510	2471.17	1.94	0	-7245	2550	2530	2490	2470	2430	2540	2480	286	750	500	1800	5	1	57143000	1409	-4.66	0.58	12	0.08	-529.00	4216.00	3705	20240116	-33.47	1993	20241115	23.68	3705	-33.47	20240116	1993	23.68	20241115	3705	-33.47	20240116	1993	23.68	20241115	0.92	N	100130	500	285 억	1106800	N	N	555	N	N
69	20241218	130745	57	100.00	KOSDAQ	금속	N	N	N	N	N	2455	-55	5	-2.19	111204985	44991	33.00	2505	2505	2450	3260	1760	2510	2471.72	1.94	0	-7139	2550	2530	2490	2470	2430	2540	2480	286	750	500	1800	5	1	57143000	1403	-4.64	0.58	12	0.08	-529.00	4216.00	3705	20240116	-33.74	1993	20241115	23.18	3705	-33.74	20240116	1993	23.18	20241115	3705	-33.74	20240116	1993	23.18	20241115	0.92	N	100130	500	285 억	1106800	N	N	555	N	N
70	20241218	120736	57	100.00	KOSDAQ	금속	N	N	N	N	N	2465	-45	5	-1.79	90053380	36392	26.69	2505	2505	2455	3260	1760	2510	2474.54	1.94	0	-6714	2550	2530	2490	2470	2430	2540	2480	286	750	500	1800	5	1	57143000	1409	-4.66	0.58	12	0.06	-529.00	4216.00	3705	20240116	-33.47	1993	20241115	23.68	3705	-33.47	20240116	1993	23.68	20241115	3705	-33.47	20240116	1993	23.68	20241115	0.92	N	100130	500	285 억	1106800	N	N	555	N	N
71	20241218	110744	57	100.00	KOSDAQ	금속	N	N	N	N	N	2455	-55	5	-2.19	65167735	26284	19.28	2505	2505	2455	3260	1760	2510	2479.37	1.94	0	-6574	2550	2530	2490	2470	2430	2540	2480	286	750	500	1800	5	1	57143000	1403	-4.64	0.58	12	0.05	-529.00	4216.00	3705	20240116	-33.74	1993	20241115	23.18	3705	-33.74	20240116	1993	23.18	20241115	3705	-33.74	20240116	1993	23.18	20241115	0.92	N	100130	500	285 억	1106800	N	N	555	N	N
72	20241218	100745	57	100.00	KOSDAQ	금속	N	N	N	N	N	2475	-35	5	-1.39	42799430	17208	12.62	2505	2505	2470	3260	1760	2510	2487.18	1.94	0	-5406	2550	2530	2490	2470	2430	2540	2480	286	750	500	1800	5	1	57143000	1414	-4.68	0.59	12	0.03	-529.00	4216.00	3705	20240116	-33.20	1993	20241115	24.18	3705	-33.20	20240116	1993	24.18	20241115	3705	-33.20	20240116	1993	24.18	20241115	0.92	N	100130	500	285 억	1106800	N	N	555	N	N
73	20241218	090747	57	100.00	KOSDAQ	금속	N	N	N	N	N	2505	-5	5	-0.20	1991985	797	0.58	2505	2505	2490	3260	1760	2510	2499.35	1.94	0	-87	2550	2530	2490	2470	2430	2540	2480	286	750	500	1800	5	1	57143000	1431	-4.74	0.59	12	0.00	-529.00	4216.00	3705	20240116	-32.39	1993	20241115	25.69	3705	-32.39	20240116	1993	25.69	20241115	3705	-32.39	20240116	1993	25.69	20241115	0.92	N	100130	500	285 억	1106800	N	N	555	N	N
74	20241217	160740	57	100.00	KOSDAQ	금속	N	N	N	N	N	2510	10	2	0.40	336044685	136048	19.76	2475	2510	2450	3250	1750	2500	2469.87	1.90	0	21184	2780	2640	2515	2375	2250	2710	2445	286	750	500	1800	5	1	57143000	1434	-4.74	0.60	12	0.24	-529.00	4216.00	3705	20240116	-32.25	1993	20241115	25.94	3705	-32.25	20240116	1993	25.94	20241115	3705	-32.25	20240116	1993	25.94	20241115	0.89	N	100130	500	285 억	1085406	N	N	555	N	N
75	20241217	150743	57	100.00	KOSDAQ	금속	N	N	N	N	N	2480	-20	5	-0.80	306334345	124129	18.03	2475	2505	2450	3250	1750	2500	2467.72	1.90	0	24466	2780	2640	2515	2375	2250	2710	2445	286	750	500	1800	5	1	57143000	1417	-4.69	0.59	12	0.22	-529.00	4216.00	3705	20240116	-33.06	1993	20241115	24.44	3705	-33.06	20240116	1993	24.44	20241115	3705	-33.06	20240116	1993	24.44	20241115	0.89	N	100130	500	285 억	1085406	N	N	619	N	N
76	20241217	140737	57	100.00	KOSDAQ	금속	N	N	N	N	N	2480	-20	5	-0.80	266019650	107792	15.65	2475	2505	2450	3250	1750	2500	2467.72	1.90	0	18375	2780	2640	2515	2375	2250	2710	2445	286	750	500	1800	5	1	57143000	1417	-4.69	0.59	12	0.19	-529.00	4216.00	3705	20240116	-33.06	1993	20241115	24.44	3705	-33.06	20240116	1993	24.44	20241115	3705	-33.06	20240116	1993	24.44	20241115	0.89	N	100130	500	285 억	1085406	N	N	619	N	N
77	20241217	130731	57	100.00	KOSDAQ	금속	N	N	N	N	N	2460	-40	5	-1.60	243419325	98682	14.33	2475	2505	2450	3250	1750	2500	2466.51	1.90	0	15500	2780	2640	2515	2375	2250	2710	2445	286	750	500	1800	5	1	57143000	1406	-4.65	0.58	12	0.17	-529.00	4216.00	3705	20240116	-33.60	1993	20241115	23.43	3705	-33.60	20240116	1993	23.43	20241115	3705	-33.60	20240116	1993	23.43	20241115	0.89	N	100130	500	285 억	1085406	N	N	619	N	N
78	20241217	120724	57	100.00	KOSDAQ	금속	N	N	N	N	N	2460	-40	5	-1.60	205491250	83256	12.09	2475	2505	2450	3250	1750	2500	2467.96	1.90	0	6012	2780	2640	2515	2375	2250	2710	2445	286	750	500	1800	5	1	57143000	1406	-4.65	0.58	12	0.15	-529.00	4216.00	3705	20240116	-33.60	1993	20241115	23.43	3705	-33.60	20240116	1993	23.43	20241115	3705	-33.60	20240116	1993	23.43	20241115	0.89	N	100130	500	285 억	1085406	N	N	619	N	N
79	20241217	110727	57	100.00	KOSDAQ	금속	N	N	N	N	N	2475	-25	5	-1.00	134328720	54274	7.88	2475	2505	2460	3250	1750	2500	2474.74	1.90	0	3687	2780	2640	2515	2375	2250	2710	2445	286	750	500	1800	5	1	57143000	1414	-4.68	0.59	12	0.09	-529.00	4216.00	3705	20240116	-33.20	1993	20241115	24.18	3705	-33.20	20240116	1993	24.18	20241115	3705	-33.20	20240116	1993	24.18	20241115	0.89	N	100130	500	285 억	1085406	N	N	619	N	N
80	20241217	100734	57	100.00	KOSDAQ	금속	N	N	N	N	N	2480	-20	5	-0.80	89225750	36014	5.23	2475	2505	2460	3250	1750	2500	2477.16	1.90	0	5934	2780	2640	2515	2375	2250	2710	2445	286	750	500	1800	5	1	57143000	1417	-4.69	0.59	12	0.06	-529.00	4216.00	3705	20240116	-33.06	1993	20241115	24.44	3705	-33.06	20240116	1993	24.44	20241115	3705	-33.06	20240116	1993	24.44	20241115	0.89	N	100130	500	285 억	1085406	N	N	619	N	N
81	20241217	090741	57	100.00	KOSDAQ	금속	N	N	N	N	N	2490	-10	5	-0.40	23598435	9550	1.39	2475	2490	2460	3250	1750	2500	2469.15	1.90	0	1958	2780	2640	2515	2375	2250	2710	2445	286	750	500	1800	5	1	57143000	1423	-4.71	0.59	12	0.02	-529.00	4216.00	3705	20240116	-32.79	1993	20241115	24.94	3705	-32.79	20240116	1993	24.94	20241115	3705	-32.79	20240116	1993	24.94	20241115	0.89	N	100130	500	285 억	1085406	N	N	619	N	N
82	20241216	160733	57	100.00	KOSDAQ	금속	N	N	N	N	N	2500	130	2	5.49	1732175930	687154	667.67	2395	2655	2390	3080	1660	2370	2520.80	1.91	0	-4823	2450	2410	2335	2295	2220	2430	2315	286	710	500	1700	5	1	57143000	1429	-4.73	0.59	12	1.20	-529.00	4216.00	3705	20240116	-32.52	1993	20241115	25.44	3705	-32.52	20240116	1993	25.44	20241115	3705	-32.52	20240116	1993	25.44	20241115	0.88	N	100130	500	285 억	1090268	N	N	619	N	N
83	20241216	150742	57	100.00	KOSDAQ	금속	N	N	N	N	N	2475	105	2	4.43	1695987555	672657	653.59	2395	2655	2390	3080	1660	2370	2521.33	1.91	0	-5975	2450	2410	2335	2295	2220	2430	2315	286	710	500	1700	5	1	57143000	1414	-4.68	0.59	12	1.18	-529.00	4216.00	3705	20240116	-33.20	1993	20241115	24.18	3705	-33.20	20240116	1993	24.18	20241115	3705	-33.20	20240116	1993	24.18	20241115	0.88	N	100130	500	285 억	1090268	N	N	253	N	N
84	20241216	140741	57	100.00	KOSDAQ	금속	N	N	N	N	N	2485	115	2	4.85	1667301430	661102	642.36	2395	2655	2390	3080	1660	2370	2522.00	1.91	0	-8803	2450	2410	2335	2295	2220	2430	2315	286	710	500	1700	5	1	57143000	1420	-4.70	0.59	12	1.16	-529.00	4216.00	3705	20240116	-32.93	1993	20241115	24.69	3705	-32.93	20240116	1993	24.69	20241115	3705	-32.93	20240116	1993	24.69	20241115	0.88	N	100130	500	285 억	1090268	N	N	253	N	N
85	20241216	130742	57	100.00	KOSDAQ	금속	N	N	N	N	N	2490	120	2	5.06	1615534025	640290	622.14	2395	2655	2390	3080	1660	2370	2523.13	1.91	0	-15413	2450	2410	2335	2295	2220	2430	2315	286	710	500	1700	5	1	57143000	1423	-4.71	0.59	12	1.12	-529.00	4216.00	3705	20240116	-32.79	1993	20241115	24.94	3705	-32.79	20240116	1993	24.94	20241115	3705	-32.79	20240116	1993	24.94	20241115	0.88	N	100130	500	285 억	1090268	N	N	253	N	N
86	20241216	120742	57	100.00	KOSDAQ	금속	N	N	N	N	N	2480	110	2	4.64	1519908765	601956	584.89	2395	2655	2390	3080	1660	2370	2524.95	1.91	0	-5523	2450	2410	2335	2295	2220	2430	2315	286	710	500	1700	5	1	57143000	1417	-4.69	0.59	12	1.05	-529.00	4216.00	3705	20240116	-33.06	1993	20241115	24.44	3705	-33.06	20240116	1993	24.44	20241115	3705	-33.06	20240116	1993	24.44	20241115	0.88	N	100130	500	285 억	1090268	N	N	253	N	N
87	20241216	110741	57	100.00	KOSDAQ	금속	N	N	N	N	N	2460	90	2	3.80	1488637735	589303	572.59	2395	2655	2390	3080	1660	2370	2526.10	1.91	0	-1915	2450	2410	2335	2295	2220	2430	2315	286	710	500	1700	5	1	57143000	1406	-4.65	0.58	12	1.03	-529.00	4216.00	3705	20240116	-33.60	1993	20241115	23.43	3705	-33.60	20240116	1993	23.43	20241115	3705	-33.60	20240116	1993	23.43	20241115	0.88	N	100130	500	285 억	1090268	N	N	253	N	N
88	20241216	100742	57	100.00	KOSDAQ	금속	N	N	N	N	N	2480	110	2	4.64	1395582200	551393	535.76	2395	2655	2390	3080	1660	2370	2531.01	1.91	0	-3830	2450	2410	2335	2295	2220	2430	2315	286	710	500	1700	5	1	57143000	1417	-4.69	0.59	12	0.96	-529.00	4216.00	3705	20240116	-33.06	1993	20241115	24.44	3705	-33.06	20240116	1993	24.44	20241115	3705	-33.06	20240116	1993	24.44	20241115	0.88	N	100130	500	285 억	1090268	N	N	253	N	N
89	20241216	090742	57	100.00	KOSDAQ	금속	N	N	N	N	N	2470	100	2	4.22	76769825	31763	30.86	2395	2475	2390	3080	1660	2370	2416.96	1.91	0	9258	2450	2410	2335	2295	2220	2430	2315	286	710	500	1700	5	1	57143000	1411	-4.67	0.59	12	0.06	-529.00	4216.00	3705	20240116	-33.33	1993	20241115	23.93	3705	-33.33	20240116	1993	23.93	20241115	3705	-33.33	20240116	1993	23.93	20241115	0.88	N	100130	500	285 억	1090268	N	N	253	N	N
90	20241213	160734	57	100.00	KOSDAQ	금속	N	N	N	N	N	2370	85	2	3.72	226957265	97152	90.99	2290	2375	2260	2970	1600	2285	2335.89	1.92	0	-8574	2341	2312	2271	2242	2201	2320	2250	286	685	500	1640	5	1	57143000	1354	-4.48	0.56	12	0.17	-529.00	4216.00	3705	20240116	-36.03	1993	20241115	18.92	3705	-36.03	20240116	1993	18.92	20241115	3705	-36.03	20240116	1993	18.92	20241115	0.89	N	100130	500	285 억	1096735	N	N	253	N	N
91	20241213	150739	57	100.00	KOSDAQ	금속	N	N	N	N	N	2375	90	2	3.94	197062345	84541	79.18	2290	2375	2260	2970	1600	2285	2330.97	1.92	0	-3969	2341	2312	2271	2242	2201	2320	2250	286	685	500	1640	5	1	57143000	1357	-4.49	0.56	12	0.15	-529.00	4216.00	3705	20240116	-35.90	1993	20241115	19.17	3705	-35.90	20240116	1993	19.17	20241115	3705	-35.90	20240116	1993	19.17	20241115	0.89	N	100130	500	285 억	1096735	N	N	14	N	N
92	20241213	140740	57	100.00	KOSDAQ	금속	N	N	N	N	N	2350	65	2	2.84	150994030	65015	60.89	2290	2360	2260	2970	1600	2285	2322.45	1.92	0	62	2341	2312	2271	2242	2201	2320	2250	286	685	500	1640	5	1	57143000	1343	-4.44	0.56	12	0.11	-529.00	4216.00	3705	20240116	-36.57	1993	20241115	17.91	3705	-36.57	20240116	1993	17.91	20241115	3705	-36.57	20240116	1993	17.91	20241115	0.89	N	100130	500	285 억	1096735	N	N	14	N	N
93	20241213	130740	57	100.00	KOSDAQ	금속	N	N	N	N	N	2330	45	2	1.97	115352725	49856	46.70	2290	2350	2260	2970	1600	2285	2313.72	1.92	0	1917	2341	2312	2271	2242	2201	2320	2250	286	685	500	1640	5	1	57143000	1331	-4.40	0.55	12	0.09	-529.00	4216.00	3705	20240116	-37.11	1993	20241115	16.91	3705	-37.11	20240116	1993	16.91	20241115	3705	-37.11	20240116	1993	16.91	20241115	0.89	N	100130	500	285 억	1096735	N	N	14	N	N
94	20241213	120741	57	100.00	KOSDAQ	금속	N	N	N	N	N	2340	55	2	2.41	83198830	36113	33.82	2290	2345	2260	2970	1600	2285	2303.85	1.92	0	453	2341	2312	2271	2242	2201	2320	2250	286	685	500	1640	5	1	57143000	1337	-4.42	0.56	12	0.06	-529.00	4216.00	3705	20240116	-36.84	1993	20241115	17.41	3705	-36.84	20240116	1993	17.41	20241115	3705	-36.84	20240116	1993	17.41	20241115	0.89	N	100130	500	285 억	1096735	N	N	14	N	N
95	20241213	110738	57	100.00	KOSDAQ	금속	N	N	N	N	N	2310	25	2	1.09	49050695	21416	20.06	2290	2310	2260	2970	1600	2285	2290.38	1.92	0	557	2341	2312	2271	2242	2201	2320	2250	286	685	500	1640	5	1	57143000	1320	-4.37	0.55	12	0.04	-529.00	4216.00	3705	20240116	-37.65	1993	20241115	15.91	3705	-37.65	20240116	1993	15.91	20241115	3705	-37.65	20240116	1993	15.91	20241115	0.89	N	100130	500	285 억	1096735	N	N	14	N	N
96	20241213	100732	57	100.00	KOSDAQ	금속	N	N	N	N	N	2295	10	2	0.44	31342255	13719	12.85	2290	2300	2260	2970	1600	2285	2284.59	1.92	0	-4923	2341	2312	2271	2242	2201	2320	2250	286	685	500	1640	5	1	57143000	1311	-4.34	0.54	12	0.02	-529.00	4216.00	3705	20240116	-38.06	1993	20241115	15.15	3705	-38.06	20240116	1993	15.15	20241115	3705	-38.06	20240116	1993	15.15	20241115	0.89	N	100130	500	285 억	1096735	N	N	14	N	N
97	20241213	090740	57	100.00	KOSDAQ	금속	N	N	N	N	N	2275	-10	5	-0.44	13710680	6002	5.62	2290	2290	2275	2970	1600	2285	2284.35	1.92	0	-5699	2341	2312	2271	2242	2201	2320	2250	286	685	500	1640	5	1	57143000	1300	-4.30	0.54	12	0.01	-529.00	4216.00	3705	20240116	-38.60	1993	20241115	14.15	3705	-38.60	20240116	1993	14.15	20241115	3705	-38.60	20240116	1993	14.15	20241115	0.89	N	100130	500	285 억	1096735	N	N	14	N	N
98	20241212	160742	57	100.00	KOSDAQ	금속	N	N	N	N	N	2285	5	2	0.22	241053315	106388	87.85	2285	2300	2230	2960	1600	2280	2265.79	1.95	0	-17871	2360	2320	2250	2210	2140	2340	2230	286	680	500	1640	5	1	57143000	1306	-4.32	0.54	12	0.19	-529.00	4216.00	3705	20240116	-38.33	1993	20241115	14.65	3705	-38.33	20240116	1993	14.65	20241115	3705	-38.33	20240116	1993	14.65	20241115	0.90	N	100130	500	285 억	1112929	N	N	14	N	N
99	20241212	150735	57	100.00	KOSDAQ	금속	N	N	N	N	N	2270	-10	5	-0.44	217931030	96252	79.48	2285	2300	2230	2960	1600	2280	2264.17	1.95	0	-17803	2360	2320	2250	2210	2140	2340	2230	286	680	500	1640	5	1	57143000	1297	-4.29	0.54	12	0.17	-529.00	4216.00	3705	20240116	-38.73	1993	20241115	13.90	3705	-38.73	20240116	1993	13.90	20241115	3705	-38.73	20240116	1993	13.90	20241115	0.90	N	100130	500	285 억	1112929	N	N	40	N	N
100	20241212	140734	57	100.00	KOSDAQ	금속	N	N	N	N	N	2250	-30	5	-1.32	195988795	86540	71.46	2285	2300	2230	2960	1600	2280	2264.72	1.95	0	-16793	2360	2320	2250	2210	2140	2340	2230	286	680	500	1640	5	1	57143000	1286	-4.25	0.53	12	0.15	-529.00	4216.00	3705	20240116	-39.27	1993	20241115	12.90	3705	-39.27	20240116	1993	12.90	20241115	3705	-39.27	20240116	1993	12.90	20241115	0.90	N	100130	500	285 억	1112929	N	N	40	N	N
101	20241212	130729	57	100.00	KOSDAQ	금속	N	N	N	N	N	2250	-30	5	-1.32	182012015	80310	66.31	2285	2300	2240	2960	1600	2280	2266.37	1.95	0	-16429	2360	2320	2250	2210	2140	2340	2230	286	680	500	1640	5	1	57143000	1286	-4.25	0.53	12	0.14	-529.00	4216.00	3705	20240116	-39.27	1993	20241115	12.90	3705	-39.27	20240116	1993	12.90	20241115	3705	-39.27	20240116	1993	12.90	20241115	0.90	N	100130	500	285 억	1112929	N	N	40	N	N
102	20241212	120719	57	100.00	KOSDAQ	금속	N	N	N	N	N	2260	-20	5	-0.88	147056880	64780	53.49	2285	2300	2245	2960	1600	2280	2270.10	1.95	0	-10960	2360	2320	2250	2210	2140	2340	2230	286	680	500	1640	5	1	57143000	1291	-4.27	0.54	12	0.11	-529.00	4216.00	3705	20240116	-39.00	1993	20241115	13.40	3705	-39.00	20240116	1993	13.40	20241115	3705	-39.00	20240116	1993	13.40	20241115	0.90	N	100130	500	285 억	1112929	N	N	40	N	N
103	20241212	110730	57	100.00	KOSDAQ	금속	N	N	N	N	N	2255	-25	5	-1.10	120137075	52865	43.65	2285	2300	2245	2960	1600	2280	2272.53	1.95	0	-9540	2360	2320	2250	2210	2140	2340	2230	286	680	500	1640	5	1	57143000	1289	-4.26	0.53	12	0.09	-529.00	4216.00	3705	20240116	-39.14	1993	20241115	13.15	3705	-39.14	20240116	1993	13.15	20241115	3705	-39.14	20240116	1993	13.15	20241115	0.90	N	100130	500	285 억	1112929	N	N	40	N	N
104	20241212	100728	57	100.00	KOSDAQ	금속	N	N	N	N	N	2270	-10	5	-0.44	75283360	32985	27.24	2285	2300	2255	2960	1600	2280	2282.35	1.95	0	-14345	2360	2320	2250	2210	2140	2340	2230	286	680	500	1640	5	1	57143000	1297	-4.29	0.54	12	0.06	-529.00	4216.00	3705	20240116	-38.73	1993	20241115	13.90	3705	-38.73	20240116	1993	13.90	20241115	3705	-38.73	20240116	1993	13.90	20241115	0.90	N	100130	500	285 억	1112929	N	N	40	N	N
105	20241212	090735	57	100.00	KOSDAQ	금속	N	N	N	N	N	2295	15	2	0.66	9375740	4091	3.38	2285	2300	2285	2960	1600	2280	2291.80	1.95	0	-200	2360	2320	2250	2210	2140	2340	2230	286	680	500	1640	5	1	57143000	1311	-4.34	0.54	12	0.01	-529.00	4216.00	3705	20240116	-38.06	1993	20241115	15.15	3705	-38.06	20240116	1993	15.15	20241115	3705	-38.06	20240116	1993	15.15	20241115	0.90	N	100130	500	285 억	1112929	N	N	40	N	N
106	20241211	160727	57	100.00	KOSDAQ	금속	N	N	N	N	N	2280	100	2	4.59	271468375	120053	148.90	2185	2290	2180	2830	1530	2180	2261.21	1.92	0	32792	2293	2236	2133	2076	1973	2265	2105	286	650	500	1560	5	1	57143000	1303	-4.31	0.54	12	0.21	-529.00	4216.00	3705	20240116	-38.46	1993	20241115	14.40	3705	-38.46	20240116	1993	14.40	20241115	3705	-38.46	20240116	1993	14.40	20241115	0.90	N	100130	500	285 억	1094474	N	N	40	N	N
107	20241211	150643	57	100.00	KOSDAQ	금속	N	N	N	N	N	2275	95	2	4.36	228204470	101036	125.31	2185	2290	2180	2830	1530	2180	2258.65	1.92	0	38741	2293	2236	2133	2076	1973	2265	2105	286	650	500	1560	5	1	57143000	1300	-4.30	0.54	12	0.18	-529.00	4216.00	3705	20240116	-38.60	1993	20241115	14.15	3705	-38.60	20240116	1993	14.15	20241115	3705	-38.60	20240116	1993	14.15	20241115	0.90	N	100130	500	285 억	1094474	N	N	0	N	N
108	20241211	140734	57	100.00	KOSDAQ	금속	N	N	N	N	N	2260	80	2	3.67	156633680	69537	86.25	2185	2275	2180	2830	1530	2180	2252.52	1.92	0	16581	2293	2236	2133	2076	1973	2265	2105	286	650	500	1560	5	1	57143000	1291	-4.27	0.54	12	0.12	-529.00	4216.00	3705	20240116	-39.00	1993	20241115	13.40	3705	-39.00	20240116	1993	13.40	20241115	3705	-39.00	20240116	1993	13.40	20241115	0.90	N	100130	500	285 억	1094474	N	N	0	N	N
109	20241211	130736	57	100.00	KOSDAQ	금속	N	N	N	N	N	2260	80	2	3.67	141657355	62912	78.03	2185	2275	2180	2830	1530	2180	2251.67	1.92	0	13791	2293	2236	2133	2076	1973	2265	2105	286	650	500	1560	5	1	57143000	1291	-4.27	0.54	12	0.11	-529.00	4216.00	3705	20240116	-39.00	1993	20241115	13.40	3705	-39.00	20240116	1993	13.40	20241115	3705	-39.00	20240116	1993	13.40	20241115	0.90	N	100130	500	285 억	1094474	N	N	0	N	N
110	20241211	120737	57	100.00	KOSDAQ	금속	N	N	N	N	N	2260	80	2	3.67	131243715	58301	72.31	2185	2275	2180	2830	1530	2180	2251.14	1.92	0	11550	2293	2236	2133	2076	1973	2265	2105	286	650	500	1560	5	1	57143000	1291	-4.27	0.54	12	0.10	-529.00	4216.00	3705	20240116	-39.00	1993	20241115	13.40	3705	-39.00	20240116	1993	13.40	20241115	3705	-39.00	20240116	1993	13.40	20241115	0.90	N	100130	500	285 억	1094474	N	N	0	N	N
111	20241211	110733	57	100.00	KOSDAQ	금속	N	N	N	N	N	2265	85	2	3.90	104149510	46288	57.41	2185	2275	2180	2830	1530	2180	2250.03	1.92	0	13762	2293	2236	2133	2076	1973	2265	2105	286	650	500	1560	5	1	57143000	1294	-4.28	0.54	12	0.08	-529.00	4216.00	3705	20240116	-38.87	1993	20241115	13.65	3705	-38.87	20240116	1993	13.65	20241115	3705	-38.87	20240116	1993	13.65	20241115	0.90	N	100130	500	285 억	1094474	N	N	0	N	N
112	20241211	100735	57	100.00	KOSDAQ	금속	N	N	N	N	N	2255	75	2	3.44	88215025	39237	48.67	2185	2275	2180	2830	1530	2180	2248.26	1.92	0	13285	2293	2236	2133	2076	1973	2265	2105	286	650	500	1560	5	1	57143000	1289	-4.26	0.53	12	0.07	-529.00	4216.00	3705	20240116	-39.14	1993	20241115	13.15	3705	-39.14	20240116	1993	13.15	20241115	3705	-39.14	20240116	1993	13.15	20241115	0.90	N	100130	500	285 억	1094474	N	N	0	N	N
113	20241211	090739	57	100.00	KOSDAQ	금속	N	N	N	N	N	2240	60	2	2.75	11662290	5278	6.55	2185	2240	2180	2830	1530	2180	2209.60	1.92	0	1032	2293	2236	2133	2076	1973	2265	2105	286	650	500	1560	5	1	57143000	1280	-4.23	0.53	12	0.01	-529.00	4216.00	3705	20240116	-39.54	1993	20241115	12.39	3705	-39.54	20240116	1993	12.39	20241115	3705	-39.54	20240116	1993	12.39	20241115	0.90	N	100130	500	285 억	1094474	N	N	0	N	N
114	20241210	160729	57	100.00	KOSDAQ	금속	N	N	N	N	N	2180	150	2	7.39	171741470	80181	44.67	2030	2190	2030	2635	1425	2030	2141.85	1.88	0	23305	2250	2140	2075	1965	1900	2107	1932	286	605	500	1460	5	1	57143000	1246	-4.12	0.52	12	0.14	-529.00	4216.00	3705	20240116	-41.16	1993	20241115	9.38	3705	-41.16	20240116	1993	9.38	20241115	3705	-41.16	20240116	1993	9.38	20241115	0.91	N	100130	500	285 억	1071448	N	N	1	N	N
115	20241210	150730	57	100.00	KOSDAQ	금속	N	N	N	N	N	2175	145	2	7.14	142055840	66533	37.06	2030	2190	2030	2635	1425	2030	2135.12	1.88	0	19769	2250	2140	2075	1965	1900	2107	1932	286	605	500	1460	5	1	57143000	1243	-4.11	0.52	12	0.12	-529.00	4216.00	3705	20240116	-41.30	1993	20241115	9.13	3705	-41.30	20240116	1993	9.13	20241115	3705	-41.30	20240116	1993	9.13	20241115	0.91	N	100130	500	285 억	1071448	N	N	1	N	N
116	20241210	140730	57	100.00	KOSDAQ	금속	N	N	N	N	N	2175	145	2	7.14	132774265	62273	34.69	2030	2175	2030	2635	1425	2030	2132.13	1.88	0	20436	2250	2140	2075	1965	1900	2107	1932	286	605	500	1460	5	1	57143000	1243	-4.11	0.52	12	0.11	-529.00	4216.00	3705	20240116	-41.30	1993	20241115	9.13	3705	-41.30	20240116	1993	9.13	20241115	3705	-41.30	20240116	1993	9.13	20241115	0.91	N	100130	500	285 억	1071448	N	N	1	N	N
117	20241210	130729	57	100.00	KOSDAQ	금속	N	N	N	N	N	2160	130	2	6.40	117651925	55287	30.80	2030	2170	2030	2635	1425	2030	2128.02	1.88	0	16948	2250	2140	2075	1965	1900	2107	1932	286	605	500	1460	5	1	57143000	1234	-4.08	0.51	12	0.10	-529.00	4216.00	3705	20240116	-41.70	1993	20241115	8.38	3705	-41.70	20240116	1993	8.38	20241115	3705	-41.70	20240116	1993	8.38	20241115	0.91	N	100130	500	285 억	1071448	N	N	1	N	N
118	20241210	120730	57	100.00	KOSDAQ	금속	N	N	N	N	N	2140	110	2	5.42	107056740	50362	28.05	2030	2170	2030	2635	1425	2030	2125.74	1.88	0	15215	2250	2140	2075	1965	1900	2107	1932	286	605	500	1460	5	1	57143000	1223	-4.05	0.51	12	0.09	-529.00	4216.00	3705	20240116	-42.24	1993	20241115	7.38	3705	-42.24	20240116	1993	7.38	20241115	3705	-42.24	20240116	1993	7.38	20241115	0.91	N	100130	500	285 억	1071448	N	N	1	N	N
119	20241210	110729	57	100.00	KOSDAQ	금속	N	N	N	N	N	2135	105	2	5.17	85463990	40309	22.45	2030	2170	2030	2635	1425	2030	2120.22	1.88	0	9879	2250	2140	2075	1965	1900	2107	1932	286	605	500	1460	5	1	57143000	1220	-4.04	0.51	12	0.07	-529.00	4216.00	3705	20240116	-42.38	1993	20241115	7.12	3705	-42.38	20240116	1993	7.12	20241115	3705	-42.38	20240116	1993	7.12	20241115	0.91	N	100130	500	285 억	1071448	N	N	1	N	N
120	20241210	100729	57	100.00	KOSDAQ	금속	N	N	N	N	N	2150	120	2	5.91	54896940	26100	14.54	2030	2150	2030	2635	1425	2030	2103.33	1.88	0	6133	2250	2140	2075	1965	1900	2107	1932	286	605	500	1460	5	1	57143000	1229	-4.06	0.51	12	0.05	-529.00	4216.00	3705	20240116	-41.97	1993	20241115	7.88	3705	-41.97	20240116	1993	7.88	20241115	3705	-41.97	20240116	1993	7.88	20241115	0.91	N	100130	500	285 억	1071448	N	N	1	N	N
121	20241210	090734	57	100.00	KOSDAQ	금속	N	N	N	N	N	2085	55	2	2.71	9184345	4497	2.51	2030	2095	2030	2635	1425	2030	2042.33	1.88	0	592	2250	2140	2075	1965	1900	2107	1932	286	605	500	1460	5	1	57143000	1191	-3.94	0.49	12	0.01	-529.00	4216.00	3705	20240116	-43.72	1993	20241115	4.62	3705	-43.72	20240116	1993	4.62	20241115	3705	-43.72	20240116	1993	4.62	20241115	0.91	N	100130	500	285 억	1071448	N	N	1	N	N
122	20241209	160727	57	100.00	KOSDAQ	금속	N	N	N	N	N	2030	-190	5	-8.56	365381845	177643	148.45	2185	2185	2010	2885	1555	2220	2056.88	1.92	0	-27020	2323	2271	2198	2146	2073	2235	2110	286	665	500	1590	5	1	57143000	1160	-3.84	0.48	12	0.31	-529.00	4216.00	3705	20240116	-45.21	1993	20241115	1.86	3705	-45.21	20240116	1993	1.86	20241115	3705	-45.21	20240116	1993	1.86	20241115	0.92	N	100130	500	285 억	1098386	N	N	1	N	N
123	20241209	150727	57	100.00	KOSDAQ	금속	N	N	N	N	N	2020	-200	5	-9.01	342206825	166212	138.90	2185	2185	2010	2885	1555	2220	2058.86	1.92	0	-25835	2323	2271	2198	2146	2073	2235	2110	286	665	500	1590	5	1	57143000	1154	-3.82	0.48	12	0.29	-529.00	4216.00	3705	20240116	-45.48	1993	20241115	1.35	3705	-45.48	20240116	1993	1.35	20241115	3705	-45.48	20240116	1993	1.35	20241115	0.92	N	100130	500	285 억	1098386	N	N	0	N	N
124	20241209	140728	57	100.00	KOSDAQ	금속	N	N	N	N	N	2040	-180	5	-8.11	298785230	144755	120.97	2185	2185	2020	2885	1555	2220	2064.08	1.92	0	-16266	2323	2271	2198	2146	2073	2235	2110	286	665	500	1590	5	1	57143000	1166	-3.86	0.48	12	0.25	-529.00	4216.00	3705	20240116	-44.94	1993	20241115	2.36	3705	-44.94	20240116	1993	2.36	20241115	3705	-44.94	20240116	1993	2.36	20241115	0.92	N	100130	500	285 억	1098386	N	N	0	N	N
125	20241209	130730	57	100.00	KOSDAQ	금속	N	N	N	N	N	2025	-195	5	-8.78	275185000	133141	111.26	2185	2185	2020	2885	1555	2220	2066.87	1.92	0	-10634	2323	2271	2198	2146	2073	2235	2110	286	665	500	1590	5	1	57143000	1157	-3.83	0.48	12	0.23	-529.00	4216.00	3705	20240116	-45.34	1993	20241115	1.61	3705	-45.34	20240116	1993	1.61	20241115	3705	-45.34	20240116	1993	1.61	20241115	0.92	N	100130	500	285 억	1098386	N	N	0	N	N
126	20241209	120726	57	100.00	KOSDAQ	금속	N	N	N	N	N	2040	-180	5	-8.11	240271135	115941	96.89	2185	2185	2025	2885	1555	2220	2072.36	1.92	0	-1572	2323	2271	2198	2146	2073	2235	2110	286	665	500	1590	5	1	57143000	1166	-3.86	0.48	12	0.20	-529.00	4216.00	3705	20240116	-44.94	1993	20241115	2.36	3705	-44.94	20240116	1993	2.36	20241115	3705	-44.94	20240116	1993	2.36	20241115	0.92	N	100130	500	285 억	1098386	N	N	0	N	N
127	20241209	110728	57	100.00	KOSDAQ	금속	N	N	N	N	N	2060	-160	5	-7.21	206290555	99291	82.98	2185	2185	2035	2885	1555	2220	2077.64	1.92	0	8148	2323	2271	2198	2146	2073	2235	2110	286	665	500	1590	5	1	57143000	1177	-3.89	0.49	12	0.17	-529.00	4216.00	3705	20240116	-44.40	1993	20241115	3.36	3705	-44.40	20240116	1993	3.36	20241115	3705	-44.40	20240116	1993	3.36	20241115	0.92	N	100130	500	285 억	1098386	N	N	0	N	N
128	20241209	100726	57	100.00	KOSDAQ	금속	N	N	N	N	N	2065	-155	5	-6.98	166036605	79643	66.56	2185	2185	2035	2885	1555	2220	2084.76	1.92	0	10489	2323	2271	2198	2146	2073	2235	2110	286	665	500	1590	5	1	57143000	1180	-3.90	0.49	12	0.14	-529.00	4216.00	3705	20240116	-44.26	1993	20241115	3.61	3705	-44.26	20240116	1993	3.61	20241115	3705	-44.26	20240116	1993	3.61	20241115	0.92	N	100130	500	285 억	1098386	N	N	0	N	N
129	20241209	090723	57	100.00	KOSDAQ	금속	N	N	N	N	N	2125	-95	5	-4.28	11686965	5467	4.57	2185	2185	2120	2885	1555	2220	2137.73	1.92	0	-2051	2323	2271	2198	2146	2073	2235	2110	286	665	500	1590	5	1	57143000	1214	-4.02	0.50	12	0.01	-529.00	4216.00	3705	20240116	-42.65	1993	20241115	6.62	3705	-42.65	20240116	1993	6.62	20241115	3705	-42.65	20240116	1993	6.62	20241115	0.92	N	100130	500	285 억	1098386	N	N	0	N	N
130	20241206	160720	57	100.00	KOSDAQ	금속	N	N	N	N	N	2220	-55	5	-2.42	260677490	119526	160.37	2230	2250	2125	2955	1595	2275	2180.83	1.94	0	-4433	2358	2316	2263	2221	2168	2290	2195	286	680	500	1630	5	1	57143000	1269	-4.20	0.53	12	0.21	-529.00	4216.00	3705	20240116	-40.08	1993	20241115	11.39	3705	-40.08	20240116	1993	11.39	20241115	3705	-40.08	20240116	1993	11.39	20241115	0.92	N	100130	500	285 억	1107351	N	N	1	N	N
131	20241206	150724	57	100.00	KOSDAQ	금속	N	N	N	N	N	2205	-70	5	-3.08	237804540	109190	146.50	2230	2250	2125	2955	1595	2275	2177.90	1.94	0	-1529	2358	2316	2263	2221	2168	2290	2195	286	680	500	1630	5	1	57143000	1260	-4.17	0.52	12	0.19	-529.00	4216.00	3705	20240116	-40.49	1993	20241115	10.64	3705	-40.49	20240116	1993	10.64	20241115	3705	-40.49	20240116	1993	10.64	20241115	0.92	N	100130	500	285 억	1107351	N	N	1	N	N
132	20241206	140722	57	100.00	KOSDAQ	금속	N	N	N	N	N	2185	-90	5	-3.96	215424945	98985	132.81	2230	2250	2125	2955	1595	2275	2176.34	1.94	0	-3609	2358	2316	2263	2221	2168	2290	2195	286	680	500	1630	5	1	57143000	1249	-4.13	0.52	12	0.17	-529.00	4216.00	3705	20240116	-41.03	1993	20241115	9.63	3705	-41.03	20240116	1993	9.63	20241115	3705	-41.03	20240116	1993	9.63	20241115	0.92	N	100130	500	285 억	1107351	N	N	1	N	N
133	20241206	130723	57	100.00	KOSDAQ	금속	N	N	N	N	N	2160	-115	5	-5.05	206793350	95014	127.48	2230	2250	2125	2955	1595	2275	2176.45	1.94	0	-2746	2358	2316	2263	2221	2168	2290	2195	286	680	500	1630	5	1	57143000	1234	-4.08	0.51	12	0.17	-529.00	4216.00	3705	20240116	-41.70	1993	20241115	8.38	3705	-41.70	20240116	1993	8.38	20241115	3705	-41.70	20240116	1993	8.38	20241115	0.92	N	100130	500	285 억	1107351	N	N	1	N	N
134	20241206	120719	57	100.00	KOSDAQ	금속	N	N	N	N	N	2190	-85	5	-3.74	181884790	83590	112.15	2230	2250	2125	2955	1595	2275	2175.92	1.94	0	3834	2358	2316	2263	2221	2168	2290	2195	286	680	500	1630	5	1	57143000	1251	-4.14	0.52	12	0.15	-529.00	4216.00	3705	20240116	-40.89	1993	20241115	9.88	3705	-40.89	20240116	1993	9.88	20241115	3705	-40.89	20240116	1993	9.88	20241115	0.92	N	100130	500	285 억	1107351	N	N	1	N	N
135	20241206	110719	57	100.00	KOSDAQ	금속	N	N	N	N	N	2170	-105	5	-4.62	166101210	76352	102.44	2230	2250	2125	2955	1595	2275	2175.47	1.94	0	612	2358	2316	2263	2221	2168	2290	2195	286	680	500	1630	5	1	57143000	1240	-4.10	0.51	12	0.13	-529.00	4216.00	3705	20240116	-41.43	1993	20241115	8.88	3705	-41.43	20240116	1993	8.88	20241115	3705	-41.43	20240116	1993	8.88	20241115	0.92	N	100130	500	285 억	1107351	N	N	1	N	N
136	20241206	100717	57	100.00	KOSDAQ	금속	N	N	N	N	N	2195	-80	5	-3.52	59417305	26927	36.13	2230	2250	2190	2955	1595	2275	2206.61	1.94	0	-8154	2358	2316	2263	2221	2168	2290	2195	286	680	500	1630	5	1	57143000	1254	-4.15	0.52	12	0.05	-529.00	4216.00	3705	20240116	-40.76	1993	20241115	10.14	3705	-40.76	20240116	1993	10.14	20241115	3705	-40.76	20240116	1993	10.14	20241115	0.92	N	100130	500	285 억	1107351	N	N	1	N	N
137	20241206	090722	57	100.00	KOSDAQ	금속	N	N	N	N	N	2245	-30	5	-1.32	7494690	3360	4.51	2230	2250	2215	2955	1595	2275	2230.56	1.94	0	609	2358	2316	2263	2221	2168	2290	2195	286	680	500	1630	5	1	57143000	1283	-4.24	0.53	12	0.01	-529.00	4216.00	3705	20240116	-39.41	1993	20241115	12.64	3705	-39.41	20240116	1993	12.64	20241115	3705	-39.41	20240116	1993	12.64	20241115	0.92	N	100130	500	285 억	1107351	N	N	1	N	N
138	20241205	160710	57	100.00	KOSDAQ	금속	N	N	N	N	N	2275	-30	5	-1.30	165430270	73545	64.17	2305	2305	2210	2995	1615	2305	2249.29	1.97	0	-18881	2428	2366	2263	2201	2098	2397	2232	286	690	500	1650	5	1	57143000	1300	-4.30	0.54	12	0.13	-529.00	4216.00	3705	20240116	-38.60	1993	20241115	14.15	3705	-38.60	20240116	1993	14.15	20241115	3705	-38.60	20240116	1993	14.15	20241115	0.93	N	100130	500	285 억	1125906	N	N	1	N	N
139	20241205	150714	57	100.00	KOSDAQ	금속	N	N	N	N	N	2225	-80	5	-3.47	140602000	62535	54.56	2305	2305	2210	2995	1615	2305	2248.37	1.97	0	-14836	2428	2366	2263	2201	2098	2397	2232	286	690	500	1650	5	1	57143000	1271	-4.21	0.53	12	0.11	-529.00	4216.00	3705	20240116	-39.95	1993	20241115	11.64	3705	-39.95	20240116	1993	11.64	20241115	3705	-39.95	20240116	1993	11.64	20241115	0.93	N	100130	500	285 억	1125906	N	N	24	N	N
140	20241205	140702	57	100.00	KOSDAQ	금속	N	N	N	N	N	2250	-55	5	-2.39	94976855	42082	36.72	2305	2305	2240	2995	1615	2305	2256.95	1.97	0	-3410	2428	2366	2263	2201	2098	2397	2232	286	690	500	1650	5	1	57143000	1286	-4.25	0.53	12	0.07	-529.00	4216.00	3705	20240116	-39.27	1993	20241115	12.90	3705	-39.27	20240116	1993	12.90	20241115	3705	-39.27	20240116	1993	12.90	20241115	0.93	N	100130	500	285 억	1125906	N	N	24	N	N
141	20241205	130710	57	100.00	KOSDAQ	금속	N	N	N	N	N	2245	-60	5	-2.60	86781865	38439	33.54	2305	2305	2240	2995	1615	2305	2257.65	1.97	0	-796	2428	2366	2263	2201	2098	2397	2232	286	690	500	1650	5	1	57143000	1283	-4.24	0.53	12	0.07	-529.00	4216.00	3705	20240116	-39.41	1993	20241115	12.64	3705	-39.41	20240116	1993	12.64	20241115	3705	-39.41	20240116	1993	12.64	20241115	0.93	N	100130	500	285 억	1125906	N	N	24	N	N
142	20241205	120710	57	100.00	KOSDAQ	금속	N	N	N	N	N	2265	-40	5	-1.74	72419425	32053	27.97	2305	2305	2240	2995	1615	2305	2259.36	1.97	0	4251	2428	2366	2263	2201	2098	2397	2232	286	690	500	1650	5	1	57143000	1294	-4.28	0.54	12	0.06	-529.00	4216.00	3705	20240116	-38.87	1993	20241115	13.65	3705	-38.87	20240116	1993	13.65	20241115	3705	-38.87	20240116	1993	13.65	20241115	0.93	N	100130	500	285 억	1125906	N	N	24	N	N
143	20241205	110710	57	100.00	KOSDAQ	금속	N	N	N	N	N	2250	-55	5	-2.39	66061625	29239	25.51	2305	2305	2240	2995	1615	2305	2259.37	1.97	0	6758	2428	2366	2263	2201	2098	2397	2232	286	690	500	1650	5	1	57143000	1286	-4.25	0.53	12	0.05	-529.00	4216.00	3705	20240116	-39.27	1993	20241115	12.90	3705	-39.27	20240116	1993	12.90	20241115	3705	-39.27	20240116	1993	12.90	20241115	0.93	N	100130	500	285 억	1125906	N	N	24	N	N
144	20241205	100706	57	100.00	KOSDAQ	금속	N	N	N	N	N	2245	-60	5	-2.60	56355180	24931	21.75	2305	2305	2240	2995	1615	2305	2260.45	1.97	0	6334	2428	2366	2263	2201	2098	2397	2232	286	690	500	1650	5	1	57143000	1283	-4.24	0.53	12	0.04	-529.00	4216.00	3705	20240116	-39.41	1993	20241115	12.64	3705	-39.41	20240116	1993	12.64	20241115	3705	-39.41	20240116	1993	12.64	20241115	0.93	N	100130	500	285 억	1125906	N	N	24	N	N
145	20241205	090711	57	100.00	KOSDAQ	금속	N	N	N	N	N	2275	-30	5	-1.30	9122995	3976	3.47	2305	2305	2275	2995	1615	2305	2294.52	1.97	0	-2009	2428	2366	2263	2201	2098	2397	2232	286	690	500	1650	5	1	57143000	1300	-4.30	0.54	12	0.01	-529.00	4216.00	3705	20240116	-38.60	1993	20241115	14.15	3705	-38.60	20240116	1993	14.15	20241115	3705	-38.60	20240116	1993	14.15	20241115	0.93	N	100130	500	285 억	1125906	N	N	24	N	N
146	20241204	160658	57	100.00	KOSDAQ	금속	N	N	N	N	N	2305	30	2	1.32	258639755	113891	194.82	2160	2325	2160	2955	1595	2275	2270.81	1.97	0	4827	2321	2297	2251	2227	2181	2310	2240	286	680	500	1630	5	1	57143000	1317	-4.36	0.55	12	0.20	-529.00	4216.00	3705	20240116	-37.79	1993	20241115	15.65	3705	-37.79	20240116	1993	15.65	20241115	3705	-37.79	20240116	1993	15.65	20241115	0.93	N	100130	500	285 억	1126281	N	N	24	N	N
147	20241204	150659	57	100.00	KOSDAQ	금속	N	N	N	N	N	2280	5	2	0.22	233994205	103190	176.51	2160	2325	2160	2955	1595	2275	2267.61	1.97	0	3454	2321	2297	2251	2227	2181	2310	2240	286	680	500	1630	5	1	57143000	1303	-4.31	0.54	12	0.18	-529.00	4216.00	3705	20240116	-38.46	1993	20241115	14.40	3705	-38.46	20240116	1993	14.40	20241115	3705	-38.46	20240116	1993	14.40	20241115	0.93	N	100130	500	285 억	1126281	N	N	78	N	N
148	20241204	140658	57	100.00	KOSDAQ	금속	N	N	N	N	N	2295	20	2	0.88	199645355	88212	150.89	2160	2325	2160	2955	1595	2275	2263.24	1.97	0	3426	2321	2297	2251	2227	2181	2310	2240	286	680	500	1630	5	1	57143000	1311	-4.34	0.54	12	0.15	-529.00	4216.00	3705	20240116	-38.06	1993	20241115	15.15	3705	-38.06	20240116	1993	15.15	20241115	3705	-38.06	20240116	1993	15.15	20241115	0.93	N	100130	500	285 억	1126281	N	N	78	N	N
149	20241204	130656	57	100.00	KOSDAQ	금속	N	N	N	N	N	2310	35	2	1.54	172288610	76367	130.63	2160	2315	2160	2955	1595	2275	2256.06	1.97	0	6694	2321	2297	2251	2227	2181	2310	2240	286	680	500	1630	5	1	57143000	1320	-4.37	0.55	12	0.13	-529.00	4216.00	3705	20240116	-37.65	1993	20241115	15.91	3705	-37.65	20240116	1993	15.91	20241115	3705	-37.65	20240116	1993	15.91	20241115	0.93	N	100130	500	285 억	1126281	N	N	78	N	N
150	20241204	120654	57	100.00	KOSDAQ	금속	N	N	N	N	N	2300	25	2	1.10	141836495	63100	107.94	2160	2300	2160	2955	1595	2275	2247.80	1.97	0	3339	2321	2297	2251	2227	2181	2310	2240	286	680	500	1630	5	1	57143000	1314	-4.35	0.55	12	0.11	-529.00	4216.00	3705	20240116	-37.92	1993	20241115	15.40	3705	-37.92	20240116	1993	15.40	20241115	3705	-37.92	20240116	1993	15.40	20241115	0.93	N	100130	500	285 억	1126281	N	N	78	N	N
151	20241204	110645	57	100.00	KOSDAQ	금속	N	N	N	N	N	2285	10	2	0.44	115076415	51356	87.85	2160	2295	2160	2955	1595	2275	2240.76	1.97	0	8928	2321	2297	2251	2227	2181	2310	2240	286	680	500	1630	5	1	57143000	1306	-4.32	0.54	12	0.09	-529.00	4216.00	3705	20240116	-38.33	1993	20241115	14.65	3705	-38.33	20240116	1993	14.65	20241115	3705	-38.33	20240116	1993	14.65	20241115	0.93	N	100130	500	285 억	1126281	N	N	78	N	N
152	20241204	100647	57	100.00	KOSDAQ	금속	N	N	N	N	N	2260	-15	5	-0.66	92813820	41594	71.15	2160	2280	2160	2955	1595	2275	2231.42	1.97	0	7232	2321	2297	2251	2227	2181	2310	2240	286	680	500	1630	5	1	57143000	1291	-4.27	0.54	12	0.07	-529.00	4216.00	3705	20240116	-39.00	1993	20241115	13.40	3705	-39.00	20240116	1993	13.40	20241115	3705	-39.00	20240116	1993	13.40	20241115	0.93	N	100130	500	285 억	1126281	N	N	78	N	N
153	20241204	090700	57	100.00	KOSDAQ	금속	N	N	N	N	N	2235	-40	5	-1.76	32441290	14820	25.35	2160	2245	2160	2955	1595	2275	2189.02	1.97	0	237	2321	2297	2251	2227	2181	2310	2240	286	680	500	1630	5	1	57143000	1277	-4.22	0.53	12	0.03	-529.00	4216.00	3705	20240116	-39.68	1993	20241115	12.14	3705	-39.68	20240116	1993	12.14	20241115	3705	-39.68	20240116	1993	12.14	20241115	0.93	N	100130	500	285 억	1126281	N	N	78	N	N
154	20241203	160725	57	100.00	KOSDAQ	금속	N	N	N	N	N	2275	55	2	2.48	127078860	56601	62.11	2215	2275	2205	2885	1555	2220	2245.01	1.96	0	6245	2286	2252	2221	2187	2156	2237	2172	286	665	500	1590	5	1	57143000	1300	-4.30	0.54	12	0.10	-529.00	4216.00	3705	20240116	-38.60	1993	20241115	14.15	3705	-38.60	20240116	1993	14.15	20241115	3705	-38.60	20240116	1993	14.15	20241115	0.93	N	100130	500	285 억	1120039	N	N	78	N	N
155	20241203	150752	57	100.00	KOSDAQ	금속	N	N	N	N	N	2260	40	2	1.80	105998705	47323	51.93	2215	2270	2205	2885	1555	2220	2239.90	1.96	0	6652	2286	2252	2221	2187	2156	2237	2172	286	665	500	1590	5	1	57143000	1291	-4.27	0.54	12	0.08	-529.00	4216.00	3705	20240116	-39.00	1993	20241115	13.40	3705	-39.00	20240116	1993	13.40	20241115	3705	-39.00	20240116	1993	13.40	20241115	0.93	N	100130	500	285 억	1120039	N	N	1	N	N
156	20241203	140741	57	100.00	KOSDAQ	금속	N	N	N	N	N	2250	30	2	1.35	79634400	35643	39.11	2215	2250	2205	2885	1555	2220	2234.22	1.96	0	2966	2286	2252	2221	2187	2156	2237	2172	286	665	500	1590	5	1	57143000	1286	-4.25	0.53	12	0.06	-529.00	4216.00	3705	20240116	-39.27	1993	20241115	12.90	3705	-39.27	20240116	1993	12.90	20241115	3705	-39.27	20240116	1993	12.90	20241115	0.93	N	100130	500	285 억	1120039	N	N	1	N	N
157	20241203	130741	57	100.00	KOSDAQ	금속	N	N	N	N	N	2250	30	2	1.35	61295680	27479	30.16	2215	2250	2205	2885	1555	2220	2230.64	1.96	0	2002	2286	2252	2221	2187	2156	2237	2172	286	665	500	1590	5	1	57143000	1286	-4.25	0.53	12	0.05	-529.00	4216.00	3705	20240116	-39.27	1993	20241115	12.90	3705	-39.27	20240116	1993	12.90	20241115	3705	-39.27	20240116	1993	12.90	20241115	0.93	N	100130	500	285 억	1120039	N	N	1	N	N
158	20241203	120750	57	100.00	KOSDAQ	금속	N	N	N	N	N	2235	15	2	0.68	41947180	18856	20.69	2215	2235	2205	2885	1555	2220	2224.61	1.96	0	1979	2286	2252	2221	2187	2156	2237	2172	286	665	500	1590	5	1	57143000	1277	-4.22	0.53	12	0.03	-529.00	4216.00	3705	20240116	-39.68	1993	20241115	12.14	3705	-39.68	20240116	1993	12.14	20241115	3705	-39.68	20240116	1993	12.14	20241115	0.93	N	100130	500	285 억	1120039	N	N	1	N	N
159	20241203	110734	57	100.00	KOSDAQ	금속	N	N	N	N	N	2230	10	2	0.45	35775405	16093	17.66	2215	2230	2205	2885	1555	2220	2223.04	1.96	0	2430	2286	2252	2221	2187	2156	2237	2172	286	665	500	1590	5	1	57143000	1274	-4.22	0.53	12	0.03	-529.00	4216.00	3705	20240116	-39.81	1993	20241115	11.89	3705	-39.81	20240116	1993	11.89	20241115	3705	-39.81	20240116	1993	11.89	20241115	0.93	N	100130	500	285 억	1120039	N	N	1	N	N
160	20241203	100723	57	100.00	KOSDAQ	금속	N	N	N	N	N	2225	5	2	0.23	25981420	11693	12.83	2215	2230	2205	2885	1555	2220	2221.96	1.96	0	2319	2286	2252	2221	2187	2156	2237	2172	286	665	500	1590	5	1	57143000	1271	-4.21	0.53	12	0.02	-529.00	4216.00	3705	20240116	-39.95	1993	20241115	11.64	3705	-39.95	20240116	1993	11.64	20241115	3705	-39.95	20240116	1993	11.64	20241115	0.93	N	100130	500	285 억	1120039	N	N	1	N	N
161	20241203	090717	57	100.00	KOSDAQ	금속	N	N	N	N	N	2220	0	3	0.00	4522090	2039	2.24	2215	2230	2205	2885	1555	2220	2217.79	1.96	0	-188	2286	2252	2221	2187	2156	2237	2172	286	665	500	1590	5	1	57143000	1269	-4.20	0.53	12	0.00	-529.00	4216.00	3705	20240116	-40.08	1993	20241115	11.39	3705	-40.08	20240116	1993	11.39	20241115	3705	-40.08	20240116	1993	11.39	20241115	0.93	N	100130	500	285 억	1120039	N	N	1	N	N
162	20241202	160705	57	100.00	KOSDAQ	금속	N	N	N	N	N	2220	-30	5	-1.33	199134970	89659	26.95	2235	2255	2190	2925	1575	2250	2221.03	1.98	0	-13665	2490	2370	2275	2155	2060	2322	2107	286	675	500	1620	5	1	57143000	1269	-4.20	0.53	12	0.16	-529.00	4216.00	3870	20231123	-42.64	1993	20241115	11.39	3705	-40.08	20240116	1993	11.39	20241115	3705	-40.08	20240116	1993	11.39	20241115	0.93	N	100130	500	285 억	1133706	N	N	1	N	N
163	20241202	150805	57	100.00	KOSDAQ	금속	N	N	N	N	N	2205	-45	5	-2.00	179336235	80731	24.27	2235	2255	2190	2925	1575	2250	2221.40	1.98	0	-12341	2490	2370	2275	2155	2060	2322	2107	286	675	500	1620	5	1	57143000	1260	-4.17	0.52	12	0.14	-529.00	4216.00	3870	20231123	-43.02	1993	20241115	10.64	3705	-40.49	20240116	1993	10.64	20241115	3705	-40.49	20240116	1993	10.64	20241115	0.93	N	100130	500	285 억	1133706	N	N	8	N	N
164	20241202	140728	57	100.00	KOSDAQ	금속	N	N	N	N	N	2220	-30	5	-1.33	143462450	64528	19.40	2235	2255	2190	2925	1575	2250	2223.26	1.98	0	-10397	2490	2370	2275	2155	2060	2322	2107	286	675	500	1620	5	1	57143000	1269	-4.20	0.53	12	0.11	-529.00	4216.00	3870	20231123	-42.64	1993	20241115	11.39	3705	-40.08	20240116	1993	11.39	20241115	3705	-40.08	20240116	1993	11.39	20241115	0.93	N	100130	500	285 억	1133706	N	N	8	N	N
165	20241202	130722	57	100.00	KOSDAQ	금속	N	N	N	N	N	2210	-40	5	-1.78	129926310	58411	17.56	2235	2255	2190	2925	1575	2250	2224.35	1.98	0	-12510	2490	2370	2275	2155	2060	2322	2107	286	675	500	1620	5	1	57143000	1263	-4.18	0.52	12	0.10	-529.00	4216.00	3870	20231123	-42.89	1993	20241115	10.89	3705	-40.35	20240116	1993	10.89	20241115	3705	-40.35	20240116	1993	10.89	20241115	0.93	N	100130	500	285 억	1133706	N	N	8	N	N
166	20241202	120737	57	100.00	KOSDAQ	금속	N	N	N	N	N	2220	-30	5	-1.33	101416550	45487	13.67	2235	2255	2210	2925	1575	2250	2229.57	1.98	0	-8003	2490	2370	2275	2155	2060	2322	2107	286	675	500	1620	5	1	57143000	1269	-4.20	0.53	12	0.08	-529.00	4216.00	3870	20231123	-42.64	1993	20241115	11.39	3705	-40.08	20240116	1993	11.39	20241115	3705	-40.08	20240116	1993	11.39	20241115	0.93	N	100130	500	285 억	1133706	N	N	8	N	N
167	20241202	110656	57	100.00	KOSDAQ	금속	N	N	N	N	N	2225	-25	5	-1.11	85842475	38462	11.56	2235	2255	2215	2925	1575	2250	2231.88	1.98	0	-5584	2490	2370	2275	2155	2060	2322	2107	286	675	500	1620	5	1	57143000	1271	-4.21	0.53	12	0.07	-529.00	4216.00	3870	20231123	-42.51	1993	20241115	11.64	3705	-39.95	20240116	1993	11.64	20241115	3705	-39.95	20240116	1993	11.64	20241115	0.93	N	100130	500	285 억	1133706	N	N	8	N	N
168	20241202	100659	57	100.00	KOSDAQ	금속	N	N	N	N	N	2235	-15	5	-0.67	53778175	24045	7.23	2235	2255	2225	2925	1575	2250	2236.56	1.98	0	-705	2490	2370	2275	2155	2060	2322	2107	286	675	500	1620	5	1	57143000	1277	-4.22	0.53	12	0.04	-529.00	4216.00	3870	20231123	-42.25	1993	20241115	12.14	3705	-39.68	20240116	1993	12.14	20241115	3705	-39.68	20240116	1993	12.14	20241115	0.93	N	100130	500	285 억	1133706	N	N	8	N	N
169	20241202	090658	57	100.00	KOSDAQ	금속	N	N	N	N	N	2250	0	3	0.00	11502245	5121	1.54	2235	2255	2235	2925	1575	2250	2246.09	1.98	0	2497	2490	2370	2275	2155	2060	2322	2107	286	675	500	1620	5	1	57143000	1286	-4.25	0.53	12	0.01	-529.00	4216.00	3870	20231123	-41.86	1993	20241115	12.90	3705	-39.27	20240116	1993	12.90	20241115	3705	-39.27	20240116	1993	12.90	20241115	0.93	N	100130	500	285 억	1133706	N	N	8	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History