KissMeData/044490/price/prices-20241201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160523	57	100.00	KOSDAQ		금속	N	N	N	N	N	11890	460	2	4.02	845092630	72662	77.27	11300	12000	11300	14850	8010	11430	11630.43	2.78	3446	4156	11916	11672	11356	11112	10796	11795	11235	100	3420	500	7770	10	1	20007381	2379	6.97	0.46	12	0.36	1707.00	25612.00	23850	20240429	-50.15	9190	20241209	29.38	23850	-50.15	20240429	9190	29.38	20241209	23850	-50.15	20240429	9190	29.38	20241209	1.05	N	044490	500	100 억	555682	N	N	27	N	N
3	20241231	150524	57	100.00	KOSDAQ		금속	N	N	N	N	N	11890	460	2	4.02	845092630	72662	77.27	11300	12000	11300	14850	8010	11430	11630.43	2.78	3446	4156	11916	11672	11356	11112	10796	11795	11235	100	3420	500	7770	10	1	20007381	2379	6.97	0.46	12	0.36	1707.00	25612.00	23850	20240429	-50.15	9190	20241209	29.38	23850	-50.15	20240429	9190	29.38	20241209	23850	-50.15	20240429	9190	29.38	20241209	1.05	N	044490	500	100 억	555682	N	N	27	N	N
4	20241231	140523	57	100.00	KOSDAQ		금속	N	N	N	N	N	11890	460	2	4.02	845092630	72662	77.27	11300	12000	11300	14850	8010	11430	11630.43	2.78	3446	4156	11916	11672	11356	11112	10796	11795	11235	100	3420	500	7770	10	1	20007381	2379	6.97	0.46	12	0.36	1707.00	25612.00	23850	20240429	-50.15	9190	20241209	29.38	23850	-50.15	20240429	9190	29.38	20241209	23850	-50.15	20240429	9190	29.38	20241209	1.05	N	044490	500	100 억	555682	N	N	27	N	N
5	20241231	130524	57	100.00	KOSDAQ		금속	N	N	N	N	N	11890	460	2	4.02	845092630	72662	77.27	11300	12000	11300	14850	8010	11430	11630.43	2.78	3446	4156	11916	11672	11356	11112	10796	11795	11235	100	3420	500	7770	10	1	20007381	2379	6.97	0.46	12	0.36	1707.00	25612.00	23850	20240429	-50.15	9190	20241209	29.38	23850	-50.15	20240429	9190	29.38	20241209	23850	-50.15	20240429	9190	29.38	20241209	1.05	N	044490	500	100 억	555682	N	N	27	N	N
6	20241231	120523	57	100.00	KOSDAQ		금속	N	N	N	N	N	11890	460	2	4.02	845092630	72662	77.27	11300	12000	11300	14850	8010	11430	11630.43	2.78	3446	4156	11916	11672	11356	11112	10796	11795	11235	100	3420	500	7770	10	1	20007381	2379	6.97	0.46	12	0.36	1707.00	25612.00	23850	20240429	-50.15	9190	20241209	29.38	23850	-50.15	20240429	9190	29.38	20241209	23850	-50.15	20240429	9190	29.38	20241209	1.05	N	044490	500	100 억	555682	N	N	27	N	N
7	20241231	110523	57	100.00	KOSDAQ		금속	N	N	N	N	N	11890	460	2	4.02	845092630	72662	77.27	11300	12000	11300	14850	8010	11430	11630.43	2.78	3446	4156	11916	11672	11356	11112	10796	11795	11235	100	3420	500	7770	10	1	20007381	2379	6.97	0.46	12	0.36	1707.00	25612.00	23850	20240429	-50.15	9190	20241209	29.38	23850	-50.15	20240429	9190	29.38	20241209	23850	-50.15	20240429	9190	29.38	20241209	1.05	N	044490	500	100 억	555682	N	N	27	N	N
8	20241231	100516	57	100.00	KOSDAQ		금속	N	N	N	N	N	11890	460	2	4.02	845092630	72662	77.27	11300	12000	11300	14850	8010	11430	11630.43	2.78	3446	4156	11916	11672	11356	11112	10796	11795	11235	100	3420	500	7770	10	1	20007381	2379	6.97	0.46	12	0.36	1707.00	25612.00	23850	20240429	-50.15	9190	20241209	29.38	23850	-50.15	20240429	9190	29.38	20241209	23850	-50.15	20240429	9190	29.38	20241209	1.05	N	044490	500	100 억	555682	N	N	27	N	N
9	20241231	090524	57	100.00	KOSDAQ		금속	N	N	N	N	N	11890	460	2	4.02	845092630	72662	77.27	11300	12000	11300	14850	8010	11430	11630.43	2.78	3446	4156	11916	11672	11356	11112	10796	11795	11235	100	3420	500	7770	10	1	20007381	2379	6.97	0.46	12	0.36	1707.00	25612.00	23850	20240429	-50.15	9190	20241209	29.38	23850	-50.15	20240429	9190	29.38	20241209	23850	-50.15	20240429	9190	29.38	20241209	1.05	N	044490	500	100 억	555682	N	N	27	N	N
10	20241230	160521	57	100.00	KOSDAQ		금속	N	N	N	N	N	11890	460	2	4.02	845045070	72658	77.27	11300	12000	11300	14850	8010	11430	11630.43	2.76	0	4156	11916	11672	11356	11112	10796	11795	11235	100	3420	500	7770	10	1	20007381	2379	6.97	0.46	12	0.36	1707.00	25612.00	23850	20240429	-50.15	9190	20241209	29.38	23850	-50.15	20240429	9190	29.38	20241209	23850	-50.15	20240429	9190	29.38	20241209	1.05	N	044490	500	100 억	552236	N	N	27	N	N
11	20241230	150524	57	100.00	KOSDAQ		금속	N	N	N	N	N	11800	370	2	3.24	633968020	54848	58.33	11300	11810	11300	14850	8010	11430	11558.64	2.76	0	5291	11916	11672	11356	11112	10796	11795	11235	100	3420	500	7770	10	1	20007381	2361	6.91	0.46	12	0.27	1707.00	25612.00	23850	20240429	-50.52	9190	20241209	28.40	23850	-50.52	20240429	9190	28.40	20241209	23850	-50.52	20240429	9190	28.40	20241209	1.05	N	044490	500	100 억	552236	N	N	20	N	N
12	20241230	140523	57	100.00	KOSDAQ		금속	N	N	N	N	N	11740	310	2	2.71	494748670	42978	45.71	11300	11780	11300	14850	8010	11430	11511.67	2.76	0	4847	11916	11672	11356	11112	10796	11795	11235	100	3420	500	7770	10	1	20007381	2349	6.88	0.46	12	0.21	1707.00	25612.00	23850	20240429	-50.78	9190	20241209	27.75	23850	-50.78	20240429	9190	27.75	20241209	23850	-50.78	20240429	9190	27.75	20241209	1.05	N	044490	500	100 억	552236	N	N	20	N	N
13	20241230	130522	57	100.00	KOSDAQ		금속	N	N	N	N	N	11600	170	2	1.49	403549200	35176	37.41	11300	11660	11300	14850	8010	11430	11472.29	2.76	0	3198	11916	11672	11356	11112	10796	11795	11235	100	3420	500	7770	10	1	20007381	2321	6.80	0.45	12	0.18	1707.00	25612.00	23850	20240429	-51.36	9190	20241209	26.22	23850	-51.36	20240429	9190	26.22	20241209	23850	-51.36	20240429	9190	26.22	20241209	1.05	N	044490	500	100 억	552236	N	N	20	N	N
14	20241230	120520	57	100.00	KOSDAQ		금속	N	N	N	N	N	11480	50	2	0.44	301942520	26396	28.07	11300	11540	11300	14850	8010	11430	11438.95	2.76	0	-1187	11916	11672	11356	11112	10796	11795	11235	100	3420	500	7770	10	1	20007381	2297	6.73	0.45	12	0.13	1707.00	25612.00	23850	20240429	-51.87	9190	20241209	24.92	23850	-51.87	20240429	9190	24.92	20241209	23850	-51.87	20240429	9190	24.92	20241209	1.05	N	044490	500	100 억	552236	N	N	20	N	N
15	20241230	110523	57	100.00	KOSDAQ		금속	N	N	N	N	N	11490	60	2	0.52	195280090	17084	18.17	11300	11530	11300	14850	8010	11430	11430.58	2.76	0	-689	11916	11672	11356	11112	10796	11795	11235	100	3420	500	7770	10	1	20007381	2299	6.73	0.45	12	0.09	1707.00	25612.00	23850	20240429	-51.82	9190	20241209	25.03	23850	-51.82	20240429	9190	25.03	20241209	23850	-51.82	20240429	9190	25.03	20241209	1.05	N	044490	500	100 억	552236	N	N	20	N	N
16	20241230	100523	57	100.00	KOSDAQ		금속	N	N	N	N	N	11460	30	2	0.26	93505270	8203	8.72	11300	11500	11300	14850	8010	11430	11398.91	2.76	0	-1876	11916	11672	11356	11112	10796	11795	11235	100	3420	500	7770	10	1	20007381	2293	6.71	0.45	12	0.04	1707.00	25612.00	23850	20240429	-51.95	9190	20241209	24.70	23850	-51.95	20240429	9190	24.70	20241209	23850	-51.95	20240429	9190	24.70	20241209	1.05	N	044490	500	100 억	552236	N	N	20	N	N
17	20241230	090524	57	100.00	KOSDAQ		금속	N	N	N	N	N	11330	-100	5	-0.87	5547100	490	0.52	11300	11410	11300	14850	8010	11430	11320.61	2.76	0	68	11916	11672	11356	11112	10796	11795	11235	100	3420	500	7770	10	1	20007381	2267	6.64	0.44	12	0.00	1707.00	25612.00	23850	20240429	-52.49	9190	20241209	23.29	23850	-52.49	20240429	9190	23.29	20241209	23850	-52.49	20240429	9190	23.29	20241209	1.05	N	044490	500	100 억	552236	N	N	20	N	N
18	20241227	160520	57	100.00	KOSDAQ		금속	N	N	N	N	N	11430	10	2	0.09	1051713760	94031	88.24	11280	11600	11040	14840	8000	11420	11183.40	2.75	0	3412	11793	11606	11353	11166	10913	11700	11260	100	3420	500	7760	10	1	20007381	2287	6.70	0.45	12	0.47	1707.00	25612.00	23850	20240429	-52.08	9190	20241209	24.37	23850	-52.08	20240429	9190	24.37	20241209	23850	-52.08	20240429	9190	24.37	20241209	1.05	N	044490	500	100 억	549585	N	N	20	N	N
19	20241227	150520	57	100.00	KOSDAQ		금속	N	N	N	N	N	11340	-80	5	-0.70	898232030	80657	75.69	11280	11400	11040	14840	8000	11420	11136.44	2.75	0	-379	11793	11606	11353	11166	10913	11700	11260	100	3420	500	7760	10	1	20007381	2269	6.64	0.44	12	0.40	1707.00	25612.00	23850	20240429	-52.45	9190	20241209	23.39	23850	-52.45	20240429	9190	23.39	20241209	23850	-52.45	20240429	9190	23.39	20241209	1.05	N	044490	500	100 억	549585	N	N	35	N	N
20	20241227	140522	57	100.00	KOSDAQ		금속	N	N	N	N	N	11180	-240	5	-2.10	807147990	72559	68.09	11280	11400	11040	14840	8000	11420	11124.02	2.75	0	-662	11793	11606	11353	11166	10913	11700	11260	100	3420	500	7760	10	1	20007381	2237	6.55	0.44	12	0.36	1707.00	25612.00	23850	20240429	-53.12	9190	20241209	21.65	23850	-53.12	20240429	9190	21.65	20241209	23850	-53.12	20240429	9190	21.65	20241209	1.05	N	044490	500	100 억	549585	N	N	35	N	N
21	20241227	130521	57	100.00	KOSDAQ		금속	N	N	N	N	N	11080	-340	5	-2.98	632237390	56760	53.27	11280	11400	11050	14840	8000	11420	11138.78	2.75	0	-4355	11793	11606	11353	11166	10913	11700	11260	100	3420	500	7760	10	1	20007381	2217	6.49	0.43	12	0.28	1707.00	25612.00	23850	20240429	-53.54	9190	20241209	20.57	23850	-53.54	20240429	9190	20.57	20241209	23850	-53.54	20240429	9190	20.57	20241209	1.05	N	044490	500	100 억	549585	N	N	35	N	N
22	20241227	120521	57	100.00	KOSDAQ		금속	N	N	N	N	N	11100	-320	5	-2.80	513794050	46081	43.24	11280	11400	11090	14840	8000	11420	11149.80	2.75	0	-5004	11793	11606	11353	11166	10913	11700	11260	100	3420	500	7760	10	1	20007381	2221	6.50	0.43	12	0.23	1707.00	25612.00	23850	20240429	-53.46	9190	20241209	20.78	23850	-53.46	20240429	9190	20.78	20241209	23850	-53.46	20240429	9190	20.78	20241209	1.05	N	044490	500	100 억	549585	N	N	35	N	N
23	20241227	110520	57	100.00	KOSDAQ		금속	N	N	N	N	N	11140	-280	5	-2.45	297591420	26622	24.98	11280	11400	11110	14840	8000	11420	11178.40	2.75	0	-4858	11793	11606	11353	11166	10913	11700	11260	100	3420	500	7760	10	1	20007381	2229	6.53	0.43	12	0.13	1707.00	25612.00	23850	20240429	-53.29	9190	20241209	21.22	23850	-53.29	20240429	9190	21.22	20241209	23850	-53.29	20240429	9190	21.22	20241209	1.05	N	044490	500	100 억	549585	N	N	35	N	N
24	20241227	100519	57	100.00	KOSDAQ		금속	N	N	N	N	N	11200	-220	5	-1.93	110513130	9875	9.27	11280	11400	11110	14840	8000	11420	11191.20	2.75	0	-1133	11793	11606	11353	11166	10913	11700	11260	100	3420	500	7760	10	1	20007381	2241	6.56	0.44	12	0.05	1707.00	25612.00	23850	20240429	-53.04	9190	20241209	21.87	23850	-53.04	20240429	9190	21.87	20241209	23850	-53.04	20240429	9190	21.87	20241209	1.05	N	044490	500	100 억	549585	N	N	35	N	N
25	20241227	090522	57	100.00	KOSDAQ		금속	N	N	N	N	N	11300	-120	5	-1.05	16363760	1450	1.36	11280	11380	11280	14840	8000	11420	11285.35	2.75	0	-600	11793	11606	11353	11166	10913	11700	11260	100	3420	500	7760	10	1	20007381	2261	6.62	0.44	12	0.01	1707.00	25612.00	23850	20240429	-52.62	9190	20241209	22.96	23850	-52.62	20240429	9190	22.96	20241209	23850	-52.62	20240429	9190	22.96	20241209	1.05	N	044490	500	100 억	549585	N	N	35	N	N
26	20241226	160519	57	100.00	KOSDAQ		금속	N	N	N	N	N	11420	280	2	2.51	1210014930	106558	164.54	11280	11540	11100	14480	7800	11140	11355.46	2.78	0	-6726	11633	11386	11243	10996	10853	11315	10925	100	3340	500	7570	10	1	20007381	2285	6.69	0.45	12	0.53	1707.00	25612.00	23850	20240429	-52.12	9190	20241209	24.27	23850	-52.12	20240429	9190	24.27	20241209	23850	-52.12	20240429	9190	24.27	20241209	1.06	N	044490	500	100 억	556322	N	N	35	N	N
27	20241226	150516	57	100.00	KOSDAQ		금속	N	N	N	N	N	11400	260	2	2.33	1152068440	101479	156.70	11280	11540	11100	14480	7800	11140	11352.78	2.78	0	-5360	11633	11386	11243	10996	10853	11315	10925	100	3340	500	7570	10	1	20007381	2281	6.68	0.45	12	0.51	1707.00	25612.00	23850	20240429	-52.20	9190	20241209	24.05	23850	-52.20	20240429	9190	24.05	20241209	23850	-52.20	20240429	9190	24.05	20241209	1.06	N	044490	500	100 억	556322	N	N	12	N	N
28	20241226	140516	57	100.00	KOSDAQ		금속	N	N	N	N	N	11450	310	2	2.78	973450020	85835	132.54	11280	11540	11100	14480	7800	11140	11340.95	2.78	0	-5368	11633	11386	11243	10996	10853	11315	10925	100	3340	500	7570	10	1	20007381	2291	6.71	0.45	12	0.43	1707.00	25612.00	23850	20240429	-51.99	9190	20241209	24.59	23850	-51.99	20240429	9190	24.59	20241209	23850	-51.99	20240429	9190	24.59	20241209	1.06	N	044490	500	100 억	556322	N	N	12	N	N
29	20241226	130517	57	100.00	KOSDAQ		금속	N	N	N	N	N	11320	180	2	1.62	678095510	60015	92.67	11280	11520	11100	14480	7800	11140	11298.77	2.78	0	-940	11633	11386	11243	10996	10853	11315	10925	100	3340	500	7570	10	1	20007381	2265	6.63	0.44	12	0.30	1707.00	25612.00	23850	20240429	-52.54	9190	20241209	23.18	23850	-52.54	20240429	9190	23.18	20241209	23850	-52.54	20240429	9190	23.18	20241209	1.06	N	044490	500	100 억	556322	N	N	12	N	N
30	20241226	120515	57	100.00	KOSDAQ		금속	N	N	N	N	N	11310	170	2	1.53	492916620	43782	67.60	11280	11400	11100	14480	7800	11140	11258.43	2.78	0	-4023	11633	11386	11243	10996	10853	11315	10925	100	3340	500	7570	10	1	20007381	2263	6.63	0.44	12	0.22	1707.00	25612.00	23850	20240429	-52.58	9190	20241209	23.07	23850	-52.58	20240429	9190	23.07	20241209	23850	-52.58	20240429	9190	23.07	20241209	1.06	N	044490	500	100 억	556322	N	N	12	N	N
31	20241226	110516	57	100.00	KOSDAQ		금속	N	N	N	N	N	11310	170	2	1.53	359050900	31951	49.34	11280	11390	11100	14480	7800	11140	11237.55	2.78	0	-1006	11633	11386	11243	10996	10853	11315	10925	100	3340	500	7570	10	1	20007381	2263	6.63	0.44	12	0.16	1707.00	25612.00	23850	20240429	-52.58	9190	20241209	23.07	23850	-52.58	20240429	9190	23.07	20241209	23850	-52.58	20240429	9190	23.07	20241209	1.06	N	044490	500	100 억	556322	N	N	12	N	N
32	20241226	100517	57	100.00	KOSDAQ		금속	N	N	N	N	N	11200	60	2	0.54	214132440	19147	29.57	11280	11360	11100	14480	7800	11140	11183.60	2.78	0	-3576	11633	11386	11243	10996	10853	11315	10925	100	3340	500	7570	10	1	20007381	2241	6.56	0.44	12	0.10	1707.00	25612.00	23850	20240429	-53.04	9190	20241209	21.87	23850	-53.04	20240429	9190	21.87	20241209	23850	-53.04	20240429	9190	21.87	20241209	1.06	N	044490	500	100 억	556322	N	N	12	N	N
33	20241226	090517	57	100.00	KOSDAQ		금속	N	N	N	N	N	11220	80	2	0.72	16324110	1453	2.24	11280	11280	11210	14480	7800	11140	11234.76	2.78	0	159	11633	11386	11243	10996	10853	11315	10925	100	3340	500	7570	10	1	20007381	2245	6.57	0.44	12	0.01	1707.00	25612.00	23850	20240429	-52.96	9190	20241209	22.09	23850	-52.96	20240429	9190	22.09	20241209	23850	-52.96	20240429	9190	22.09	20241209	1.06	N	044490	500	100 억	556322	N	N	12	N	N
34	20241224	160517	57	100.00	KOSDAQ		금속	N	N	N	N	N	11140	-90	5	-0.80	726432990	64530	56.60	11430	11490	11100	14590	7870	11230	11257.61	2.80	0	-5656	11683	11456	11083	10856	10483	11570	10970	100	3360	500	7630	10	1	20007381	2229	6.53	0.43	12	0.32	1707.00	25612.00	23850	20240429	-53.29	9190	20241209	21.22	23850	-53.29	20240429	9190	21.22	20241209	23850	-53.29	20240429	9190	21.22	20241209	1.05	N	044490	500	100 억	559988	N	N	12	N	N
35	20241224	150516	57	100.00	KOSDAQ		금속	N	N	N	N	N	11150	-80	5	-0.71	711214740	63163	55.40	11430	11490	11100	14590	7870	11230	11259.99	2.80	0	-5650	11683	11456	11083	10856	10483	11570	10970	100	3360	500	7630	10	1	20007381	2231	6.53	0.44	12	0.32	1707.00	25612.00	23850	20240429	-53.25	9190	20241209	21.33	23850	-53.25	20240429	9190	21.33	20241209	23850	-53.25	20240429	9190	21.33	20241209	1.05	N	044490	500	100 억	559988	N	N	10	N	N
36	20241224	140514	57	100.00	KOSDAQ		금속	N	N	N	N	N	11150	-80	5	-0.71	659714330	58546	51.35	11430	11490	11100	14590	7870	11230	11268.31	2.80	0	-5081	11683	11456	11083	10856	10483	11570	10970	100	3360	500	7630	10	1	20007381	2231	6.53	0.44	12	0.29	1707.00	25612.00	23850	20240429	-53.25	9190	20241209	21.33	23850	-53.25	20240429	9190	21.33	20241209	23850	-53.25	20240429	9190	21.33	20241209	1.05	N	044490	500	100 억	559988	N	N	10	N	N
37	20241224	130515	57	100.00	KOSDAQ		금속	N	N	N	N	N	11160	-70	5	-0.62	593668850	52611	46.15	11430	11490	11130	14590	7870	11230	11284.12	2.80	0	-4551	11683	11456	11083	10856	10483	11570	10970	100	3360	500	7630	10	1	20007381	2233	6.54	0.44	12	0.26	1707.00	25612.00	23850	20240429	-53.21	9190	20241209	21.44	23850	-53.21	20240429	9190	21.44	20241209	23850	-53.21	20240429	9190	21.44	20241209	1.05	N	044490	500	100 억	559988	N	N	10	N	N
38	20241224	120515	57	100.00	KOSDAQ		금속	N	N	N	N	N	11190	-40	5	-0.36	506109300	44771	39.27	11430	11490	11160	14590	7870	11230	11304.40	2.80	0	-3302	11683	11456	11083	10856	10483	11570	10970	100	3360	500	7630	10	1	20007381	2239	6.56	0.44	12	0.22	1707.00	25612.00	23850	20240429	-53.08	9190	20241209	21.76	23850	-53.08	20240429	9190	21.76	20241209	23850	-53.08	20240429	9190	21.76	20241209	1.05	N	044490	500	100 억	559988	N	N	10	N	N
39	20241224	110516	57	100.00	KOSDAQ		금속	N	N	N	N	N	11210	-20	5	-0.18	446065440	39400	34.56	11430	11490	11160	14590	7870	11230	11321.46	2.80	0	-3888	11683	11456	11083	10856	10483	11570	10970	100	3360	500	7630	10	1	20007381	2243	6.57	0.44	12	0.20	1707.00	25612.00	23850	20240429	-53.00	9190	20241209	21.98	23850	-53.00	20240429	9190	21.98	20241209	23850	-53.00	20240429	9190	21.98	20241209	1.05	N	044490	500	100 억	559988	N	N	10	N	N
40	20241224	100516	57	100.00	KOSDAQ		금속	N	N	N	N	N	11310	80	2	0.71	380689750	33583	29.46	11430	11490	11160	14590	7870	11230	11335.79	2.80	0	-4753	11683	11456	11083	10856	10483	11570	10970	100	3360	500	7630	10	1	20007381	2263	6.63	0.44	12	0.17	1707.00	25612.00	23850	20240429	-52.58	9190	20241209	23.07	23850	-52.58	20240429	9190	23.07	20241209	23850	-52.58	20240429	9190	23.07	20241209	1.05	N	044490	500	100 억	559988	N	N	10	N	N
41	20241224	090518	57	100.00	KOSDAQ		금속	N	N	N	N	N	11390	160	2	1.42	73806440	6462	5.67	11430	11490	11360	14590	7870	11230	11421.61	2.80	0	74	11683	11456	11083	10856	10483	11570	10970	100	3360	500	7630	10	1	20007381	2279	6.67	0.44	12	0.03	1707.00	25612.00	23850	20240429	-52.24	9190	20241209	23.94	23850	-52.24	20240429	9190	23.94	20241209	23850	-52.24	20240429	9190	23.94	20241209	1.05	N	044490	500	100 억	559988	N	N	10	N	N
42	20241223	160512	57	100.00	KOSDAQ		금속	N	N	N	N	N	11230	620	2	5.84	1256761430	113939	203.05	10710	11310	10710	13790	7430	10610	11030.13	2.71	0	17132	11150	10880	10670	10400	10190	10775	10295	100	3180	500	7210	10	1	20007381	2247	6.58	0.44	12	0.57	1707.00	25612.00	23850	20240429	-52.91	9190	20241209	22.20	23850	-52.91	20240429	9190	22.20	20241209	23850	-52.91	20240429	9190	22.20	20241209	1.05	N	044490	500	100 억	542703	N	N	10	N	N
43	20241223	150515	57	100.00	KOSDAQ		금속	N	N	N	N	N	11260	650	2	6.13	1201987660	109063	194.36	10710	11310	10710	13790	7430	10610	11021.04	2.71	0	16298	11150	10880	10670	10400	10190	10775	10295	100	3180	500	7210	10	1	20007381	2253	6.60	0.44	12	0.55	1707.00	25612.00	23850	20240429	-52.79	9190	20241209	22.52	23850	-52.79	20240429	9190	22.52	20241209	23850	-52.79	20240429	9190	22.52	20241209	1.05	N	044490	500	100 억	542703	N	N	7	N	N
44	20241223	140511	57	100.00	KOSDAQ		금속	N	N	N	N	N	11180	570	2	5.37	1000305330	91113	162.37	10710	11240	10710	13790	7430	10610	10978.73	2.71	0	9393	11150	10880	10670	10400	10190	10775	10295	100	3180	500	7210	10	1	20007381	2237	6.55	0.44	12	0.46	1707.00	25612.00	23850	20240429	-53.12	9190	20241209	21.65	23850	-53.12	20240429	9190	21.65	20241209	23850	-53.12	20240429	9190	21.65	20241209	1.05	N	044490	500	100 억	542703	N	N	7	N	N
45	20241223	130512	57	100.00	KOSDAQ		금속	N	N	N	N	N	11110	500	2	4.71	871861990	79622	141.90	10710	11150	10710	13790	7430	10610	10950.01	2.71	0	7650	11150	10880	10670	10400	10190	10775	10295	100	3180	500	7210	10	1	20007381	2223	6.51	0.43	12	0.40	1707.00	25612.00	23850	20240429	-53.42	9190	20241209	20.89	23850	-53.42	20240429	9190	20.89	20241209	23850	-53.42	20240429	9190	20.89	20241209	1.05	N	044490	500	100 억	542703	N	N	7	N	N
46	20241223	120513	57	100.00	KOSDAQ		금속	N	N	N	N	N	11000	390	2	3.68	733762820	67149	119.67	10710	11080	10710	13790	7430	10610	10927.38	2.71	0	3905	11150	10880	10670	10400	10190	10775	10295	100	3180	500	7210	10	1	20007381	2201	6.44	0.43	12	0.34	1707.00	25612.00	23850	20240429	-53.88	9190	20241209	19.70	23850	-53.88	20240429	9190	19.70	20241209	23850	-53.88	20240429	9190	19.70	20241209	1.05	N	044490	500	100 억	542703	N	N	7	N	N
47	20241223	110511	57	100.00	KOSDAQ		금속	N	N	N	N	N	11000	390	2	3.68	614469670	56344	100.41	10710	11020	10710	13790	7430	10610	10905.68	2.71	0	1267	11150	10880	10670	10400	10190	10775	10295	100	3180	500	7210	10	1	20007381	2201	6.44	0.43	12	0.28	1707.00	25612.00	23850	20240429	-53.88	9190	20241209	19.70	23850	-53.88	20240429	9190	19.70	20241209	23850	-53.88	20240429	9190	19.70	20241209	1.05	N	044490	500	100 억	542703	N	N	7	N	N
48	20241223	100508	57	100.00	KOSDAQ		금속	N	N	N	N	N	10920	310	2	2.92	450908310	41445	73.86	10710	11000	10710	13790	7430	10610	10879.68	2.71	0	2204	11150	10880	10670	10400	10190	10775	10295	100	3180	500	7210	10	1	20007381	2185	6.40	0.43	12	0.21	1707.00	25612.00	23850	20240429	-54.21	9190	20241209	18.82	23850	-54.21	20240429	9190	18.82	20241209	23850	-54.21	20240429	9190	18.82	20241209	1.05	N	044490	500	100 억	542703	N	N	7	N	N
49	20241223	090512	57	100.00	KOSDAQ		금속	N	N	N	N	N	10860	250	2	2.36	101262830	9371	16.70	10710	10950	10710	13790	7430	10610	10805.98	2.71	0	4620	11150	10880	10670	10400	10190	10775	10295	100	3180	500	7210	10	1	20007381	2173	6.36	0.42	12	0.05	1707.00	25612.00	23850	20240429	-54.47	9190	20241209	18.17	23850	-54.47	20240429	9190	18.17	20241209	23850	-54.47	20240429	9190	18.17	20241209	1.05	N	044490	500	100 억	542703	N	N	7	N	N
50	20241220	160509	57	100.00	KOSDAQ		금속	N	N	N	N	N	10610	-150	5	-1.39	597649240	55912	86.80	10940	10940	10460	13980	7540	10760	10689.16	2.73	0	-3979	11253	11006	10683	10436	10113	11130	10560	100	3220	500	7310	10	1	20007381	2123	6.22	0.41	12	0.28	1707.00	25612.00	23850	20240429	-55.51	9190	20241209	15.45	23850	-55.51	20240429	9190	15.45	20241209	23850	-55.51	20240429	9190	15.45	20241209	1.05	N	044490	500	100 억	546298	N	N	7	N	N
51	20241220	150511	57	100.00	KOSDAQ		금속	N	N	N	N	N	10650	-110	5	-1.02	580273440	54277	84.27	10940	10940	10460	13980	7540	10760	10690.96	2.73	0	-4135	11253	11006	10683	10436	10113	11130	10560	100	3220	500	7310	10	1	20007381	2131	6.24	0.42	12	0.27	1707.00	25612.00	23850	20240429	-55.35	9190	20241209	15.89	23850	-55.35	20240429	9190	15.89	20241209	23850	-55.35	20240429	9190	15.89	20241209	1.05	N	044490	500	100 억	546298	N	N	27	N	N
52	20241220	140510	57	100.00	KOSDAQ		금속	N	N	N	N	N	10660	-100	5	-0.93	565105950	52855	82.06	10940	10940	10460	13980	7540	10760	10691.63	2.73	0	-3957	11253	11006	10683	10436	10113	11130	10560	100	3220	500	7310	10	1	20007381	2133	6.24	0.42	12	0.26	1707.00	25612.00	23850	20240429	-55.30	9190	20241209	16.00	23850	-55.30	20240429	9190	16.00	20241209	23850	-55.30	20240429	9190	16.00	20241209	1.05	N	044490	500	100 억	546298	N	N	27	N	N
53	20241220	130509	57	100.00	KOSDAQ		금속	N	N	N	N	N	10730	-30	5	-0.28	423511720	39567	61.43	10940	10940	10460	13980	7540	10760	10703.66	2.73	0	-3112	11253	11006	10683	10436	10113	11130	10560	100	3220	500	7310	10	1	20007381	2147	6.29	0.42	12	0.20	1707.00	25612.00	23850	20240429	-55.01	9190	20241209	16.76	23850	-55.01	20240429	9190	16.76	20241209	23850	-55.01	20240429	9190	16.76	20241209	1.05	N	044490	500	100 억	546298	N	N	27	N	N
54	20241220	120508	57	100.00	KOSDAQ		금속	N	N	N	N	N	10730	-30	5	-0.28	372249620	34796	54.02	10940	10940	10460	13980	7540	10760	10698.06	2.73	0	-2568	11253	11006	10683	10436	10113	11130	10560	100	3220	500	7310	10	1	20007381	2147	6.29	0.42	12	0.17	1707.00	25612.00	23850	20240429	-55.01	9190	20241209	16.76	23850	-55.01	20240429	9190	16.76	20241209	23850	-55.01	20240429	9190	16.76	20241209	1.05	N	044490	500	100 억	546298	N	N	27	N	N
55	20241220	110509	57	100.00	KOSDAQ		금속	N	N	N	N	N	10720	-40	5	-0.37	315093370	29497	45.79	10940	10940	10460	13980	7540	10760	10682.22	2.73	0	-3229	11253	11006	10683	10436	10113	11130	10560	100	3220	500	7310	10	1	20007381	2145	6.28	0.42	12	0.15	1707.00	25612.00	23850	20240429	-55.05	9190	20241209	16.65	23850	-55.05	20240429	9190	16.65	20241209	23850	-55.05	20240429	9190	16.65	20241209	1.05	N	044490	500	100 억	546298	N	N	27	N	N
56	20241220	100509	57	100.00	KOSDAQ		금속	N	N	N	N	N	10740	-20	5	-0.19	174969780	16479	25.58	10940	10940	10460	13980	7540	10760	10617.74	2.73	0	-6319	11253	11006	10683	10436	10113	11130	10560	100	3220	500	7310	10	1	20007381	2149	6.29	0.42	12	0.08	1707.00	25612.00	23850	20240429	-54.97	9190	20241209	16.87	23850	-54.97	20240429	9190	16.87	20241209	23850	-54.97	20240429	9190	16.87	20241209	1.05	N	044490	500	100 억	546298	N	N	27	N	N
57	20241220	090511	57	100.00	KOSDAQ		금속	N	N	N	N	N	10700	-60	5	-0.56	26052080	2425	3.76	10940	10940	10680	13980	7540	10760	10743.13	2.73	0	-537	11253	11006	10683	10436	10113	11130	10560	100	3220	500	7310	10	1	20007381	2141	6.27	0.42	12	0.01	1707.00	25612.00	23850	20240429	-55.14	9190	20241209	16.43	23850	-55.14	20240429	9190	16.43	20241209	23850	-55.14	20240429	9190	16.43	20241209	1.05	N	044490	500	100 억	546298	N	N	27	N	N
58	20241219	160509	57	100.00	KOSDAQ		금속	N	N	N	N	N	10760	160	2	1.51	675467440	62886	145.44	10450	10930	10360	13780	7420	10600	10741.13	2.73	0	1174	11040	10820	10630	10410	10220	10805	10395	100	3180	500	7200	10	1	20007381	2153	6.30	0.42	12	0.31	1707.00	25612.00	23850	20240429	-54.88	9190	20241209	17.08	23850	-54.88	20240429	9190	17.08	20241209	23850	-54.88	20240429	9190	17.08	20241209	1.03	N	044490	500	100 억	545341	N	N	27	N	N
59	20241219	150507	57	100.00	KOSDAQ		금속	N	N	N	N	N	10810	210	2	1.98	644216140	59983	138.73	10450	10930	10360	13780	7420	10600	10739.98	2.73	0	1078	11040	10820	10630	10410	10220	10805	10395	100	3180	500	7200	10	1	20007381	2163	6.33	0.42	12	0.30	1707.00	25612.00	23850	20240429	-54.68	9190	20241209	17.63	23850	-54.68	20240429	9190	17.63	20241209	23850	-54.68	20240429	9190	17.63	20241209	1.03	N	044490	500	100 억	545341	N	N	11	N	N
60	20241219	140508	57	100.00	KOSDAQ		금속	N	N	N	N	N	10810	210	2	1.98	608785620	56700	131.14	10450	10930	10360	13780	7420	10600	10736.96	2.73	0	2373	11040	10820	10630	10410	10220	10805	10395	100	3180	500	7200	10	1	20007381	2163	6.33	0.42	12	0.28	1707.00	25612.00	23850	20240429	-54.68	9190	20241209	17.63	23850	-54.68	20240429	9190	17.63	20241209	23850	-54.68	20240429	9190	17.63	20241209	1.03	N	044490	500	100 억	545341	N	N	11	N	N
61	20241219	130508	57	100.00	KOSDAQ		금속	N	N	N	N	N	10770	170	2	1.60	561342050	52309	120.98	10450	10930	10360	13780	7420	10600	10731.27	2.73	0	1722	11040	10820	10630	10410	10220	10805	10395	100	3180	500	7200	10	1	20007381	2155	6.31	0.42	12	0.26	1707.00	25612.00	23850	20240429	-54.84	9190	20241209	17.19	23850	-54.84	20240429	9190	17.19	20241209	23850	-54.84	20240429	9190	17.19	20241209	1.03	N	044490	500	100 억	545341	N	N	11	N	N
62	20241219	120509	57	100.00	KOSDAQ		금속	N	N	N	N	N	10750	150	2	1.42	501453310	46755	108.14	10450	10930	10360	13780	7420	10600	10725.13	2.73	0	2820	11040	10820	10630	10410	10220	10805	10395	100	3180	500	7200	10	1	20007381	2151	6.30	0.42	12	0.23	1707.00	25612.00	23850	20240429	-54.93	9190	20241209	16.97	23850	-54.93	20240429	9190	16.97	20241209	23850	-54.93	20240429	9190	16.97	20241209	1.03	N	044490	500	100 억	545341	N	N	11	N	N
63	20241219	110507	57	100.00	KOSDAQ		금속	N	N	N	N	N	10760	160	2	1.51	441324780	41144	95.16	10450	10930	10360	13780	7420	10600	10726.35	2.73	0	2299	11040	10820	10630	10410	10220	10805	10395	100	3180	500	7200	10	1	20007381	2153	6.30	0.42	12	0.21	1707.00	25612.00	23850	20240429	-54.88	9190	20241209	17.08	23850	-54.88	20240429	9190	17.08	20241209	23850	-54.88	20240429	9190	17.08	20241209	1.03	N	044490	500	100 억	545341	N	N	11	N	N
64	20241219	100500	57	100.00	KOSDAQ		금속	N	N	N	N	N	10860	260	2	2.45	212032870	19942	46.12	10450	10860	10360	13780	7420	10600	10632.48	2.73	0	1498	11040	10820	10630	10410	10220	10805	10395	100	3180	500	7200	10	1	20007381	2173	6.36	0.42	12	0.10	1707.00	25612.00	23850	20240429	-54.47	9190	20241209	18.17	23850	-54.47	20240429	9190	18.17	20241209	23850	-54.47	20240429	9190	18.17	20241209	1.03	N	044490	500	100 억	545341	N	N	11	N	N
65	20241219	090508	57	100.00	KOSDAQ		금속	N	N	N	N	N	10520	-80	5	-0.75	22365440	2151	4.97	10450	10530	10360	13780	7420	10600	10397.69	2.73	0	-801	11040	10820	10630	10410	10220	10805	10395	100	3180	500	7200	10	1	20007381	2105	6.16	0.41	12	0.01	1707.00	25612.00	23850	20240429	-55.89	9190	20241209	14.47	23850	-55.89	20240429	9190	14.47	20241209	23850	-55.89	20240429	9190	14.47	20241209	1.03	N	044490	500	100 억	545341	N	N	11	N	N
66	20241218	160506	57	100.00	KOSDAQ		금속	N	N	N	N	N	10600	0	3	0.00	460723220	43184	55.31	10600	10850	10440	13780	7420	10600	10668.84	2.71	0	3925	11126	10862	10586	10322	10046	10995	10455	100	3180	500	7200	10	1	20007381	2121	6.21	0.41	12	0.22	1707.00	25612.00	23850	20240429	-55.56	9190	20241209	15.34	23850	-55.56	20240429	9190	15.34	20241209	23850	-55.56	20240429	9190	15.34	20241209	1.04	N	044490	500	100 억	541531	N	N	11	N	N
67	20241218	150508	57	100.00	KOSDAQ		금속	N	N	N	N	N	10630	30	2	0.28	437530750	41001	52.51	10600	10850	10440	13780	7420	10600	10671.22	2.71	0	3056	11126	10862	10586	10322	10046	10995	10455	100	3180	500	7200	10	1	20007381	2127	6.23	0.42	12	0.20	1707.00	25612.00	23850	20240429	-55.43	9190	20241209	15.67	23850	-55.43	20240429	9190	15.67	20241209	23850	-55.43	20240429	9190	15.67	20241209	1.04	N	044490	500	100 억	541531	N	N	97	N	N
68	20241218	140506	57	100.00	KOSDAQ		금속	N	N	N	N	N	10610	10	2	0.09	389707150	36517	46.77	10600	10850	10440	13780	7420	10600	10671.94	2.71	0	3857	11126	10862	10586	10322	10046	10995	10455	100	3180	500	7200	10	1	20007381	2123	6.22	0.41	12	0.18	1707.00	25612.00	23850	20240429	-55.51	9190	20241209	15.45	23850	-55.51	20240429	9190	15.45	20241209	23850	-55.51	20240429	9190	15.45	20241209	1.04	N	044490	500	100 억	541531	N	N	97	N	N
69	20241218	130507	57	100.00	KOSDAQ		금속	N	N	N	N	N	10520	-80	5	-0.75	370354940	34693	44.43	10600	10850	10440	13780	7420	10600	10675.21	2.71	0	3664	11126	10862	10586	10322	10046	10995	10455	100	3180	500	7200	10	1	20007381	2105	6.16	0.41	12	0.17	1707.00	25612.00	23850	20240429	-55.89	9190	20241209	14.47	23850	-55.89	20240429	9190	14.47	20241209	23850	-55.89	20240429	9190	14.47	20241209	1.04	N	044490	500	100 억	541531	N	N	97	N	N
70	20241218	120508	57	100.00	KOSDAQ		금속	N	N	N	N	N	10620	20	2	0.19	309664570	28951	37.08	10600	10850	10440	13780	7420	10600	10696.16	2.71	0	2357	11126	10862	10586	10322	10046	10995	10455	100	3180	500	7200	10	1	20007381	2125	6.22	0.41	12	0.14	1707.00	25612.00	23850	20240429	-55.47	9190	20241209	15.56	23850	-55.47	20240429	9190	15.56	20241209	23850	-55.47	20240429	9190	15.56	20241209	1.04	N	044490	500	100 억	541531	N	N	97	N	N
71	20241218	110507	57	100.00	KOSDAQ		금속	N	N	N	N	N	10580	-20	5	-0.19	285686640	26687	34.18	10600	10850	10440	13780	7420	10600	10705.09	2.71	0	2384	11126	10862	10586	10322	10046	10995	10455	100	3180	500	7200	10	1	20007381	2117	6.20	0.41	12	0.13	1707.00	25612.00	23850	20240429	-55.64	9190	20241209	15.13	23850	-55.64	20240429	9190	15.13	20241209	23850	-55.64	20240429	9190	15.13	20241209	1.04	N	044490	500	100 억	541531	N	N	97	N	N
72	20241218	100507	57	100.00	KOSDAQ		금속	N	N	N	N	N	10740	140	2	1.32	184591770	17161	21.98	10600	10850	10440	13780	7420	10600	10756.47	2.71	0	2004	11126	10862	10586	10322	10046	10995	10455	100	3180	500	7200	10	1	20007381	2149	6.29	0.42	12	0.09	1707.00	25612.00	23850	20240429	-54.97	9190	20241209	16.87	23850	-54.97	20240429	9190	16.87	20241209	23850	-54.97	20240429	9190	16.87	20241209	1.04	N	044490	500	100 억	541531	N	N	97	N	N
73	20241218	090508	57	100.00	KOSDAQ		금속	N	N	N	N	N	10540	-60	5	-0.57	17352200	1650	2.11	10600	10600	10440	13780	7420	10600	10516.48	2.71	0	448	11126	10862	10586	10322	10046	10995	10455	100	3180	500	7200	10	1	20007381	2109	6.17	0.41	12	0.01	1707.00	25612.00	23850	20240429	-55.81	9190	20241209	14.69	23850	-55.81	20240429	9190	14.69	20241209	23850	-55.81	20240429	9190	14.69	20241209	1.04	N	044490	500	100 억	541531	N	N	97	N	N
74	20241217	160504	57	100.00	KOSDAQ		금속	N	N	N	N	N	10600	110	2	1.05	827475320	77976	234.43	10490	10850	10310	13630	7350	10490	10611.92	2.73	0	-6507	10690	10590	10490	10390	10290	10590	10390	100	3140	500	7130	10	1	20007381	2121	6.21	0.41	12	0.39	1707.00	25612.00	23850	20240429	-55.56	9190	20241209	15.34	23850	-55.56	20240429	9190	15.34	20241209	23850	-55.56	20240429	9190	15.34	20241209	1.04	N	044490	500	100 억	546730	N	N	97	N	N
75	20241217	150506	57	100.00	KOSDAQ		금속	N	N	N	N	N	10570	80	2	0.76	787729180	74225	223.15	10490	10850	10310	13630	7350	10490	10612.72	2.73	0	-6388	10690	10590	10490	10390	10290	10590	10390	100	3140	500	7130	10	1	20007381	2115	6.19	0.41	12	0.37	1707.00	25612.00	23850	20240429	-55.68	9190	20241209	15.02	23850	-55.68	20240429	9190	15.02	20241209	23850	-55.68	20240429	9190	15.02	20241209	1.04	N	044490	500	100 억	546730	N	N	201	N	N
76	20241217	140508	57	100.00	KOSDAQ		금속	N	N	N	N	N	10640	150	2	1.43	686980470	64684	194.47	10490	10850	10310	13630	7350	10490	10620.56	2.73	0	-8670	10690	10590	10490	10390	10290	10590	10390	100	3140	500	7130	10	1	20007381	2129	6.23	0.42	12	0.32	1707.00	25612.00	23850	20240429	-55.39	9190	20241209	15.78	23850	-55.39	20240429	9190	15.78	20241209	23850	-55.39	20240429	9190	15.78	20241209	1.04	N	044490	500	100 억	546730	N	N	201	N	N
77	20241217	130455	57	100.00	KOSDAQ		금속	N	N	N	N	N	10600	110	2	1.05	617806670	58203	174.98	10490	10850	10310	13630	7350	10490	10614.69	2.73	0	-6800	10690	10590	10490	10390	10290	10590	10390	100	3140	500	7130	10	1	20007381	2121	6.21	0.41	12	0.29	1707.00	25612.00	23850	20240429	-55.56	9190	20241209	15.34	23850	-55.56	20240429	9190	15.34	20241209	23850	-55.56	20240429	9190	15.34	20241209	1.04	N	044490	500	100 억	546730	N	N	201	N	N
78	20241217	120500	57	100.00	KOSDAQ		금속	N	N	N	N	N	10670	180	2	1.72	566185660	53354	160.41	10490	10850	10310	13630	7350	10490	10611.87	2.73	0	-6174	10690	10590	10490	10390	10290	10590	10390	100	3140	500	7130	10	1	20007381	2135	6.25	0.42	12	0.27	1707.00	25612.00	23850	20240429	-55.26	9190	20241209	16.10	23850	-55.26	20240429	9190	16.10	20241209	23850	-55.26	20240429	9190	16.10	20241209	1.04	N	044490	500	100 억	546730	N	N	201	N	N
79	20241217	110504	57	100.00	KOSDAQ		금속	N	N	N	N	N	10650	160	2	1.53	510956950	48195	144.90	10490	10850	10310	13630	7350	10490	10601.87	2.73	0	-4173	10690	10590	10490	10390	10290	10590	10390	100	3140	500	7130	10	1	20007381	2131	6.24	0.42	12	0.24	1707.00	25612.00	23850	20240429	-55.35	9190	20241209	15.89	23850	-55.35	20240429	9190	15.89	20241209	23850	-55.35	20240429	9190	15.89	20241209	1.04	N	044490	500	100 억	546730	N	N	201	N	N
80	20241217	100457	57	100.00	KOSDAQ		금속	N	N	N	N	N	10600	110	2	1.05	256291920	24477	73.59	10490	10690	10310	13630	7350	10490	10470.72	2.73	0	-1649	10690	10590	10490	10390	10290	10590	10390	100	3140	500	7130	10	1	20007381	2121	6.21	0.41	12	0.12	1707.00	25612.00	23850	20240429	-55.56	9190	20241209	15.34	23850	-55.56	20240429	9190	15.34	20241209	23850	-55.56	20240429	9190	15.34	20241209	1.04	N	044490	500	100 억	546730	N	N	201	N	N
81	20241217	090506	57	100.00	KOSDAQ		금속	N	N	N	N	N	10410	-80	5	-0.76	40057480	3842	11.55	10490	10490	10360	13630	7350	10490	10426.21	2.73	0	-235	10690	10590	10490	10390	10290	10590	10390	100	3140	500	7130	10	1	20007381	2083	6.10	0.41	12	0.02	1707.00	25612.00	23850	20240429	-56.35	9190	20241209	13.28	23850	-56.35	20240429	9190	13.28	20241209	23850	-56.35	20240429	9190	13.28	20241209	1.04	N	044490	500	100 억	546730	N	N	201	N	N
82	20241216	160458	57	100.00	KOSDAQ		금속	N	N	N	N	N	10490	200	2	1.94	321342090	30664	68.25	10490	10590	10390	13370	7210	10290	10479.77	2.73	0	-324	10563	10426	10233	10096	9903	10495	10165	100	3080	500	6990	10	1	20007381	2099	6.15	0.41	12	0.15	1707.00	25612.00	23850	20240429	-56.02	9190	20241209	14.15	23850	-56.02	20240429	9190	14.15	20241209	23850	-56.02	20240429	9190	14.15	20241209	1.04	N	044490	500	100 억	547070	N	N	201	N	N
83	20241216	150505	57	100.00	KOSDAQ		금속	N	N	N	N	N	10500	210	2	2.04	308740080	29464	65.58	10490	10590	10390	13370	7210	10290	10478.87	2.73	0	-233	10563	10426	10233	10096	9903	10495	10165	100	3080	500	6990	10	1	20007381	2101	6.15	0.41	12	0.15	1707.00	25612.00	23850	20240429	-55.97	9190	20241209	14.25	23850	-55.97	20240429	9190	14.25	20241209	23850	-55.97	20240429	9190	14.25	20241209	1.04	N	044490	500	100 억	547070	N	N	81	N	N
84	20241216	140505	57	100.00	KOSDAQ		금속	N	N	N	N	N	10490	200	2	1.94	275565470	26300	58.54	10490	10590	10390	13370	7210	10290	10478.13	2.73	0	-658	10563	10426	10233	10096	9903	10495	10165	100	3080	500	6990	10	1	20007381	2099	6.15	0.41	12	0.13	1707.00	25612.00	23850	20240429	-56.02	9190	20241209	14.15	23850	-56.02	20240429	9190	14.15	20241209	23850	-56.02	20240429	9190	14.15	20241209	1.04	N	044490	500	100 억	547070	N	N	81	N	N
85	20241216	130505	57	100.00	KOSDAQ		금속	N	N	N	N	N	10490	200	2	1.94	230958710	22038	49.05	10490	10590	10390	13370	7210	10290	10480.45	2.73	0	5	10563	10426	10233	10096	9903	10495	10165	100	3080	500	6990	10	1	20007381	2099	6.15	0.41	12	0.11	1707.00	25612.00	23850	20240429	-56.02	9190	20241209	14.15	23850	-56.02	20240429	9190	14.15	20241209	23850	-56.02	20240429	9190	14.15	20241209	1.04	N	044490	500	100 억	547070	N	N	81	N	N
86	20241216	120505	57	100.00	KOSDAQ		금속	N	N	N	N	N	10530	240	2	2.33	210260490	20068	44.67	10490	10590	10390	13370	7210	10290	10477.87	2.73	0	-59	10563	10426	10233	10096	9903	10495	10165	100	3080	500	6990	10	1	20007381	2107	6.17	0.41	12	0.10	1707.00	25612.00	23850	20240429	-55.85	9190	20241209	14.58	23850	-55.85	20240429	9190	14.58	20241209	23850	-55.85	20240429	9190	14.58	20241209	1.04	N	044490	500	100 억	547070	N	N	81	N	N
87	20241216	110504	57	100.00	KOSDAQ		금속	N	N	N	N	N	10450	160	2	1.55	189560590	18097	40.28	10490	10590	10390	13370	7210	10290	10475.21	2.73	0	-150	10563	10426	10233	10096	9903	10495	10165	100	3080	500	6990	10	1	20007381	2091	6.12	0.41	12	0.09	1707.00	25612.00	23850	20240429	-56.18	9190	20241209	13.71	23850	-56.18	20240429	9190	13.71	20241209	23850	-56.18	20240429	9190	13.71	20241209	1.04	N	044490	500	100 억	547070	N	N	81	N	N
88	20241216	100505	57	100.00	KOSDAQ		금속	N	N	N	N	N	10510	220	2	2.14	126111290	12031	26.78	10490	10590	10390	13370	7210	10290	10483.00	2.73	0	-1198	10563	10426	10233	10096	9903	10495	10165	100	3080	500	6990	10	1	20007381	2103	6.16	0.41	12	0.06	1707.00	25612.00	23850	20240429	-55.93	9190	20241209	14.36	23850	-55.93	20240429	9190	14.36	20241209	23850	-55.93	20240429	9190	14.36	20241209	1.04	N	044490	500	100 억	547070	N	N	81	N	N
89	20241216	090506	57	100.00	KOSDAQ		금속	N	N	N	N	N	10390	100	2	0.97	22933200	2195	4.89	10490	10510	10390	13370	7210	10290	10451.61	2.73	0	-1243	10563	10426	10233	10096	9903	10495	10165	100	3080	500	6990	10	1	20007381	2079	6.09	0.41	12	0.01	1707.00	25612.00	23850	20240429	-56.44	9190	20241209	13.06	23850	-56.44	20240429	9190	13.06	20241209	23850	-56.44	20240429	9190	13.06	20241209	1.04	N	044490	500	100 억	547070	N	N	81	N	N
90	20241213	160459	57	100.00	KOSDAQ		금속	N	N	N	N	N	10290	130	2	1.28	460042810	44925	129.29	10060	10370	10040	13200	7120	10160	10240.24	2.73	0	55	10580	10370	10170	9960	9760	10475	10065	100	3040	500	6900	10	1	20007381	2059	6.03	0.40	12	0.22	1707.00	25612.00	23850	20240429	-56.86	9190	20241209	11.97	23850	-56.86	20240429	9190	11.97	20241209	23850	-56.86	20240429	9190	11.97	20241209	1.09	N	044490	500	100 억	545547	N	N	81	N	N
91	20241213	150503	57	100.00	KOSDAQ		금속	N	N	N	N	N	10320	160	2	1.57	416100540	40655	117.00	10060	10370	10040	13200	7120	10160	10234.92	2.73	0	2101	10580	10370	10170	9960	9760	10475	10065	100	3040	500	6900	10	1	20007381	2065	6.05	0.40	12	0.20	1707.00	25612.00	23850	20240429	-56.73	9190	20241209	12.30	23850	-56.73	20240429	9190	12.30	20241209	23850	-56.73	20240429	9190	12.30	20241209	1.09	N	044490	500	100 억	545547	N	N	0	N	N
92	20241213	140505	57	100.00	KOSDAQ		금속	N	N	N	N	N	10320	160	2	1.57	376564230	36819	105.96	10060	10370	10040	13200	7120	10160	10227.44	2.73	0	2202	10580	10370	10170	9960	9760	10475	10065	100	3040	500	6900	10	1	20007381	2065	6.05	0.40	12	0.18	1707.00	25612.00	23850	20240429	-56.73	9190	20241209	12.30	23850	-56.73	20240429	9190	12.30	20241209	23850	-56.73	20240429	9190	12.30	20241209	1.09	N	044490	500	100 억	545547	N	N	0	N	N
93	20241213	130505	57	100.00	KOSDAQ		금속	N	N	N	N	N	10350	190	2	1.87	317659050	31122	89.56	10060	10360	10040	13200	7120	10160	10206.90	2.73	0	1074	10580	10370	10170	9960	9760	10475	10065	100	3040	500	6900	10	1	20007381	2071	6.06	0.40	12	0.16	1707.00	25612.00	23850	20240429	-56.60	9190	20241209	12.62	23850	-56.60	20240429	9190	12.62	20241209	23850	-56.60	20240429	9190	12.62	20241209	1.09	N	044490	500	100 억	545547	N	N	0	N	N
94	20241213	120505	57	100.00	KOSDAQ		금속	N	N	N	N	N	10280	120	2	1.18	207912510	20477	58.93	10060	10290	10040	13200	7120	10160	10153.47	2.73	0	281	10580	10370	10170	9960	9760	10475	10065	100	3040	500	6900	10	1	20007381	2057	6.02	0.40	12	0.10	1707.00	25612.00	23850	20240429	-56.90	9190	20241209	11.86	23850	-56.90	20240429	9190	11.86	20241209	23850	-56.90	20240429	9190	11.86	20241209	1.09	N	044490	500	100 억	545547	N	N	0	N	N
95	20241213	110503	57	100.00	KOSDAQ		금속	N	N	N	N	N	10170	10	2	0.10	166565210	16432	47.29	10060	10250	10040	13200	7120	10160	10136.64	2.73	0	-1624	10580	10370	10170	9960	9760	10475	10065	100	3040	500	6900	10	1	20007381	2035	5.96	0.40	12	0.08	1707.00	25612.00	23850	20240429	-57.36	9190	20241209	10.66	23850	-57.36	20240429	9190	10.66	20241209	23850	-57.36	20240429	9190	10.66	20241209	1.09	N	044490	500	100 억	545547	N	N	0	N	N
96	20241213	100503	57	100.00	KOSDAQ		금속	N	N	N	N	N	10100	-60	5	-0.59	57029840	5654	16.27	10060	10160	10050	13200	7120	10160	10086.64	2.73	0	736	10580	10370	10170	9960	9760	10475	10065	100	3040	500	6900	10	1	20007381	2021	5.92	0.39	12	0.03	1707.00	25612.00	23850	20240429	-57.65	9190	20241209	9.90	23850	-57.65	20240429	9190	9.90	20241209	23850	-57.65	20240429	9190	9.90	20241209	1.09	N	044490	500	100 억	545547	N	N	0	N	N
97	20241213	090504	57	100.00	KOSDAQ		금속	N	N	N	N	N	10120	-40	5	-0.39	3945550	392	1.13	10060	10120	10060	13200	7120	10160	10065.18	2.73	0	154	10580	10370	10170	9960	9760	10475	10065	100	3040	500	6900	10	1	20007381	2025	5.93	0.40	12	0.00	1707.00	25612.00	23850	20240429	-57.57	9190	20241209	10.12	23850	-57.57	20240429	9190	10.12	20241209	23850	-57.57	20240429	9190	10.12	20241209	1.09	N	044490	500	100 억	545547	N	N	0	N	N
98	20241212	160508	57	100.00	KOSDAQ		금속	N	N	N	N	N	10160	30	2	0.30	350964870	34748	56.75	10040	10380	9970	13160	7100	10130	10100.27	2.73	0	-140	10670	10400	9930	9660	9190	10535	9795	100	3030	500	6880	10	1	20007381	2033	5.95	0.40	12	0.17	1707.00	25612.00	23850	20240429	-57.40	9190	20241209	10.55	23850	-57.40	20240429	9190	10.55	20241209	23850	-57.40	20240429	9190	10.55	20241209	1.10	N	044490	500	100 억	545703	N	N	13	N	N
99	20241212	150501	57	100.00	KOSDAQ		금속	N	N	N	N	N	10160	30	2	0.30	343113060	33975	55.49	10040	10380	9970	13160	7100	10130	10098.99	2.73	0	-322	10670	10400	9930	9660	9190	10535	9795	100	3030	500	6880	10	1	20007381	2033	5.95	0.40	12	0.17	1707.00	25612.00	23850	20240429	-57.40	9190	20241209	10.55	23850	-57.40	20240429	9190	10.55	20241209	23850	-57.40	20240429	9190	10.55	20241209	1.10	N	044490	500	100 억	545703	N	N	13	N	N
100	20241212	140501	57	100.00	KOSDAQ		금속	N	N	N	N	N	10040	-90	5	-0.89	233855340	23164	37.83	10040	10380	9970	13160	7100	10130	10095.64	2.73	0	-8557	10670	10400	9930	9660	9190	10535	9795	100	3030	500	6880	10	1	20007381	2009	5.88	0.39	12	0.12	1707.00	25612.00	23850	20240429	-57.90	9190	20241209	9.25	23850	-57.90	20240429	9190	9.25	20241209	23850	-57.90	20240429	9190	9.25	20241209	1.10	N	044490	500	100 억	545703	N	N	13	N	N
101	20241212	130459	57	100.00	KOSDAQ		금속	N	N	N	N	N	10050	-80	5	-0.79	212944460	21081	34.43	10040	10380	9970	13160	7100	10130	10101.25	2.73	0	-8845	10670	10400	9930	9660	9190	10535	9795	100	3030	500	6880	10	1	20007381	2011	5.89	0.39	12	0.11	1707.00	25612.00	23850	20240429	-57.86	9190	20241209	9.36	23850	-57.86	20240429	9190	9.36	20241209	23850	-57.86	20240429	9190	9.36	20241209	1.10	N	044490	500	100 억	545703	N	N	13	N	N
102	20241212	120453	57	100.00	KOSDAQ		금속	N	N	N	N	N	10020	-110	5	-1.09	195922720	19385	31.66	10040	10380	9970	13160	7100	10130	10106.92	2.73	0	-8193	10670	10400	9930	9660	9190	10535	9795	100	3030	500	6880	10	1	20007381	2005	5.87	0.39	12	0.10	1707.00	25612.00	23850	20240429	-57.99	9190	20241209	9.03	23850	-57.99	20240429	9190	9.03	20241209	23850	-57.99	20240429	9190	9.03	20241209	1.10	N	044490	500	100 억	545703	N	N	13	N	N
103	20241212	110459	57	100.00	KOSDAQ		금속	N	N	N	N	N	10140	10	2	0.10	154808860	15312	25.01	10040	10380	9970	13160	7100	10130	10110.30	2.73	0	-5176	10670	10400	9930	9660	9190	10535	9795	100	3030	500	6880	10	1	20007381	2029	5.94	0.40	12	0.08	1707.00	25612.00	23850	20240429	-57.48	9190	20241209	10.34	23850	-57.48	20240429	9190	10.34	20241209	23850	-57.48	20240429	9190	10.34	20241209	1.10	N	044490	500	100 억	545703	N	N	13	N	N
104	20241212	100457	57	100.00	KOSDAQ		금속	N	N	N	N	N	10120	-10	5	-0.10	130135580	12863	21.01	10040	10380	9970	13160	7100	10130	10117.05	2.73	0	-4092	10670	10400	9930	9660	9190	10535	9795	100	3030	500	6880	10	1	20007381	2025	5.93	0.40	12	0.06	1707.00	25612.00	23850	20240429	-57.57	9190	20241209	10.12	23850	-57.57	20240429	9190	10.12	20241209	23850	-57.57	20240429	9190	10.12	20241209	1.10	N	044490	500	100 억	545703	N	N	13	N	N
105	20241212	090501	57	100.00	KOSDAQ		금속	N	N	N	N	N	10230	100	2	0.99	9532150	942	1.54	10040	10230	10040	13160	7100	10130	10119.06	2.73	0	-156	10670	10400	9930	9660	9190	10535	9795	100	3030	500	6880	10	1	20007381	2047	5.99	0.40	12	0.00	1707.00	25612.00	23850	20240429	-57.11	9190	20241209	11.32	23850	-57.11	20240429	9190	11.32	20241209	23850	-57.11	20240429	9190	11.32	20241209	1.10	N	044490	500	100 억	545703	N	N	13	N	N
106	20241211	160456	57	100.00	KOSDAQ		금속	N	N	N	N	N	10130	520	2	5.41	614389840	61230	98.49	9460	10200	9460	12490	6730	9610	10034.12	2.63	0	20569	9996	9802	9506	9312	9016	9900	9410	100	2880	500	6530	10	1	20007381	2027	5.93	0.40	12	0.31	1707.00	25612.00	23850	20240429	-57.53	9190	20241209	10.23	23850	-57.53	20240429	9190	10.23	20241209	23850	-57.53	20240429	9190	10.23	20241209	1.14	N	044490	500	100 억	526261	N	N	13	N	N
107	20241211	150353	57	100.00	KOSDAQ		금속	N	N	N	N	N	10120	510	2	5.31	592047670	59025	94.94	9460	10200	9460	12490	6730	9610	10030.46	2.63	0	19346	9996	9802	9506	9312	9016	9900	9410	100	2880	500	6530	10	1	20007381	2025	5.93	0.40	12	0.30	1707.00	25612.00	23850	20240429	-57.57	9190	20241209	10.12	23850	-57.57	20240429	9190	10.12	20241209	23850	-57.57	20240429	9190	10.12	20241209	1.14	N	044490	500	100 억	526261	N	N	0	N	N
108	20241211	140500	57	100.00	KOSDAQ		금속	N	N	N	N	N	10090	480	2	4.99	531157180	52993	85.24	9460	10200	9460	12490	6730	9610	10023.16	2.63	0	15782	9996	9802	9506	9312	9016	9900	9410	100	2880	500	6530	10	1	20007381	2019	5.91	0.39	12	0.26	1707.00	25612.00	23850	20240429	-57.69	9190	20241209	9.79	23850	-57.69	20240429	9190	9.79	20241209	23850	-57.69	20240429	9190	9.79	20241209	1.14	N	044490	500	100 억	526261	N	N	0	N	N
109	20241211	130502	57	100.00	KOSDAQ		금속	N	N	N	N	N	10090	480	2	4.99	492052540	49125	79.02	9460	10200	9460	12490	6730	9610	10016.34	2.63	0	13122	9996	9802	9506	9312	9016	9900	9410	100	2880	500	6530	10	1	20007381	2019	5.91	0.39	12	0.25	1707.00	25612.00	23850	20240429	-57.69	9190	20241209	9.79	23850	-57.69	20240429	9190	9.79	20241209	23850	-57.69	20240429	9190	9.79	20241209	1.14	N	044490	500	100 억	526261	N	N	0	N	N
110	20241211	120503	57	100.00	KOSDAQ		금속	N	N	N	N	N	10090	480	2	4.99	469476070	46890	75.42	9460	10200	9460	12490	6730	9610	10012.29	2.63	0	13105	9996	9802	9506	9312	9016	9900	9410	100	2880	500	6530	10	1	20007381	2019	5.91	0.39	12	0.23	1707.00	25612.00	23850	20240429	-57.69	9190	20241209	9.79	23850	-57.69	20240429	9190	9.79	20241209	23850	-57.69	20240429	9190	9.79	20241209	1.14	N	044490	500	100 억	526261	N	N	0	N	N
111	20241211	110500	57	100.00	KOSDAQ		금속	N	N	N	N	N	10050	440	2	4.58	381852840	38201	61.45	9460	10200	9460	12490	6730	9610	9995.89	2.63	0	11917	9996	9802	9506	9312	9016	9900	9410	100	2880	500	6530	10	1	20007381	2011	5.89	0.39	12	0.19	1707.00	25612.00	23850	20240429	-57.86	9190	20241209	9.36	23850	-57.86	20240429	9190	9.36	20241209	23850	-57.86	20240429	9190	9.36	20241209	1.14	N	044490	500	100 억	526261	N	N	0	N	N
112	20241211	100501	57	100.00	KOSDAQ		금속	N	N	N	N	N	10070	460	2	4.79	278862450	28007	45.05	9460	10130	9460	12490	6730	9610	9956.88	2.63	0	13790	9996	9802	9506	9312	9016	9900	9410	100	2880	500	6530	10	1	20007381	2015	5.90	0.39	12	0.14	1707.00	25612.00	23850	20240429	-57.78	9190	20241209	9.58	23850	-57.78	20240429	9190	9.58	20241209	23850	-57.78	20240429	9190	9.58	20241209	1.14	N	044490	500	100 억	526261	N	N	0	N	N
113	20241211	090503	57	100.00	KOSDAQ		금속	N	N	N	N	N	9710	100	2	1.04	18526880	1943	3.13	9460	9710	9460	12490	6730	9610	9535.19	2.63	0	595	9996	9802	9506	9312	9016	9900	9410	100	2880	500	6530	10	1	20007381	1943	5.69	0.38	12	0.01	1707.00	25612.00	23850	20240429	-59.29	9190	20241209	5.66	23850	-59.29	20240429	9190	5.66	20241209	23850	-59.29	20240429	9190	5.66	20241209	1.14	N	044490	500	100 억	526261	N	N	0	N	N
114	20241210	160457	57	100.00	KOSDAQ		금속	N	N	N	N	N	9610	360	2	3.89	592992820	62110	70.66	9210	9700	9210	12020	6480	9250	9547.13	2.49	0	26622	10050	9650	9420	9020	8790	9535	8905	100	2770	500	6290	10	1	20007381	1923	5.63	0.38	12	0.31	1707.00	25612.00	23850	20240429	-59.71	9190	20241209	4.57	23850	-59.71	20240429	9190	4.57	20241209	23850	-59.71	20240429	9190	4.57	20241209	1.17	N	044490	500	100 억	498866	N	N	0	N	N
115	20241210	150459	57	100.00	KOSDAQ		금속	N	N	N	N	N	9570	320	2	3.46	575063670	60243	68.53	9210	9700	9210	12020	6480	9250	9545.74	2.49	0	26074	10050	9650	9420	9020	8790	9535	8905	100	2770	500	6290	10	1	20007381	1915	5.61	0.37	12	0.30	1707.00	25612.00	23850	20240429	-59.87	9190	20241209	4.13	23850	-59.87	20240429	9190	4.13	20241209	23850	-59.87	20240429	9190	4.13	20241209	1.17	N	044490	500	100 억	498866	N	N	0	N	N
116	20241210	140458	57	100.00	KOSDAQ		금속	N	N	N	N	N	9610	360	2	3.89	508035920	53260	60.59	9210	9700	9210	12020	6480	9250	9538.79	2.49	0	23441	10050	9650	9420	9020	8790	9535	8905	100	2770	500	6290	10	1	20007381	1923	5.63	0.38	12	0.27	1707.00	25612.00	23850	20240429	-59.71	9190	20241209	4.57	23850	-59.71	20240429	9190	4.57	20241209	23850	-59.71	20240429	9190	4.57	20241209	1.17	N	044490	500	100 억	498866	N	N	0	N	N
117	20241210	130457	57	100.00	KOSDAQ		금속	N	N	N	N	N	9610	360	2	3.89	459969250	48258	54.90	9210	9700	9210	12020	6480	9250	9531.47	2.49	0	21167	10050	9650	9420	9020	8790	9535	8905	100	2770	500	6290	10	1	20007381	1923	5.63	0.38	12	0.24	1707.00	25612.00	23850	20240429	-59.71	9190	20241209	4.57	23850	-59.71	20240429	9190	4.57	20241209	23850	-59.71	20240429	9190	4.57	20241209	1.17	N	044490	500	100 억	498866	N	N	0	N	N
118	20241210	120458	57	100.00	KOSDAQ		금속	N	N	N	N	N	9630	380	2	4.11	342502410	35971	40.92	9210	9700	9210	12020	6480	9250	9521.63	2.49	0	14210	10050	9650	9420	9020	8790	9535	8905	100	2770	500	6290	10	1	20007381	1927	5.64	0.38	12	0.18	1707.00	25612.00	23850	20240429	-59.62	9190	20241209	4.79	23850	-59.62	20240429	9190	4.79	20241209	23850	-59.62	20240429	9190	4.79	20241209	1.17	N	044490	500	100 억	498866	N	N	0	N	N
119	20241210	110457	57	100.00	KOSDAQ		금속	N	N	N	N	N	9630	380	2	4.11	325345390	34192	38.90	9210	9700	9210	12020	6480	9250	9515.26	2.49	0	12801	10050	9650	9420	9020	8790	9535	8905	100	2770	500	6290	10	1	20007381	1927	5.64	0.38	12	0.17	1707.00	25612.00	23850	20240429	-59.62	9190	20241209	4.79	23850	-59.62	20240429	9190	4.79	20241209	23850	-59.62	20240429	9190	4.79	20241209	1.17	N	044490	500	100 억	498866	N	N	0	N	N
120	20241210	100457	57	100.00	KOSDAQ		금속	N	N	N	N	N	9620	370	2	4.00	258147330	27238	30.99	9210	9620	9210	12020	6480	9250	9477.48	2.49	0	11191	10050	9650	9420	9020	8790	9535	8905	100	2770	500	6290	10	1	20007381	1925	5.64	0.38	12	0.14	1707.00	25612.00	23850	20240429	-59.66	9190	20241209	4.68	23850	-59.66	20240429	9190	4.68	20241209	23850	-59.66	20240429	9190	4.68	20241209	1.17	N	044490	500	100 억	498866	N	N	0	N	N
121	20241210	090500	57	100.00	KOSDAQ		금속	N	N	N	N	N	9380	130	2	1.41	19973940	2152	2.45	9210	9390	9210	12020	6480	9250	9281.59	2.49	0	1190	10050	9650	9420	9020	8790	9535	8905	100	2770	500	6290	10	1	20007381	1877	5.50	0.37	12	0.01	1707.00	25612.00	23850	20240429	-60.67	9190	20241209	2.07	23850	-60.67	20240429	9190	2.07	20241209	23850	-60.67	20240429	9190	2.07	20241209	1.17	N	044490	500	100 억	498866	N	N	0	N	N
122	20241209	160456	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9250	-710	5	-7.13	827098740	87897	79.29	9690	9820	9190	12940	6980	9960	9409.95	2.52	0	-3561	10446	10202	9866	9622	9286	10035	9455	100	2980	500	6770	10	1	20007381	1851	5.42	0.36	12	0.44	1707.00	25612.00	23850	20240429	-61.22	9190	20241209	0.65	23850	-61.22	20240429	9190	0.65	20241209	23850	-61.22	20240429	9190	0.65	20241209	1.20	N	044490	500	100 억	503615	N	N	0	N	N
123	20241209	150458	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9270	-690	5	-6.93	740483070	78515	70.83	9690	9820	9190	12940	6980	9960	9431.10	2.52	0	-4330	10446	10202	9866	9622	9286	10035	9455	100	2980	500	6770	10	1	20007381	1855	5.43	0.36	12	0.39	1707.00	25612.00	23850	20240429	-61.13	9190	20241209	0.87	23850	-61.13	20240429	9190	0.87	20241209	23850	-61.13	20240429	9190	0.87	20241209	1.20	N	044490	500	100 억	503615	N	N	0	N	N
124	20241209	140457	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9340	-620	5	-6.22	571385780	60230	54.33	9690	9820	9230	12940	6980	9960	9486.73	2.52	0	-4638	10446	10202	9866	9622	9286	10035	9455	100	2980	500	6770	10	1	20007381	1869	5.47	0.36	12	0.30	1707.00	25612.00	23850	20240429	-60.84	9230	20241209	1.19	23850	-60.84	20240429	9230	1.19	20241209	23850	-60.84	20240429	9230	1.19	20241209	1.20	N	044490	500	100 억	503615	N	N	0	N	N
125	20241209	130458	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9330	-630	5	-6.33	506300290	53241	48.03	9690	9820	9330	12940	6980	9960	9509.59	2.52	0	-7482	10446	10202	9866	9622	9286	10035	9455	100	2980	500	6770	10	1	20007381	1867	5.47	0.36	12	0.27	1707.00	25612.00	23850	20240429	-60.88	9330	20241209	0.00	23850	-60.88	20240429	9330	0.00	20241209	23850	-60.88	20240429	9330	0.00	20241209	1.20	N	044490	500	100 억	503615	N	N	0	N	N
126	20241209	120456	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9420	-540	5	-5.42	429495070	45073	40.66	9690	9820	9400	12940	6980	9960	9528.88	2.52	0	-6410	10446	10202	9866	9622	9286	10035	9455	100	2980	500	6770	10	1	20007381	1885	5.52	0.37	12	0.23	1707.00	25612.00	23850	20240429	-60.50	9400	20241209	0.21	23850	-60.50	20240429	9400	0.21	20241209	23850	-60.50	20240429	9400	0.21	20241209	1.20	N	044490	500	100 억	503615	N	N	0	N	N
127	20241209	110458	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9560	-400	5	-4.02	327317840	34303	30.95	9690	9820	9500	12940	6980	9960	9541.96	2.52	0	-660	10446	10202	9866	9622	9286	10035	9455	100	2980	500	6770	10	1	20007381	1913	5.60	0.37	12	0.17	1707.00	25612.00	23850	20240429	-59.92	9500	20241209	0.63	23850	-59.92	20240429	9500	0.63	20241209	23850	-59.92	20240429	9500	0.63	20241209	1.20	N	044490	500	100 억	503615	N	N	0	N	N
128	20241209	100456	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9550	-410	5	-4.12	287693070	30153	27.20	9690	9820	9500	12940	6980	9960	9541.11	2.52	0	-1134	10446	10202	9866	9622	9286	10035	9455	100	2980	500	6770	10	1	20007381	1911	5.59	0.37	12	0.15	1707.00	25612.00	23850	20240429	-59.96	9500	20241209	0.53	23850	-59.96	20240429	9500	0.53	20241209	23850	-59.96	20240429	9500	0.53	20241209	1.20	N	044490	500	100 억	503615	N	N	0	N	N
129	20241209	090455	57	100.00	KOSDAQ		금속	N	N	N	N	N	9590	-370	5	-3.71	12157510	1264	1.14	9690	9820	9590	12940	6980	9960	9618.28	2.52	0	-1009	10446	10202	9866	9622	9286	10035	9455	100	2980	500	6770	10	1	20007381	1919	5.62	0.37	12	0.01	1707.00	25612.00	23850	20240429	-59.79	9530	20241206	0.63	23850	-59.79	20240429	9530	0.63	20241206	23850	-59.79	20240429	9530	0.63	20241206	1.20	N	044490	500	100 억	503615	N	N	0	N	N
130	20241206	160453	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9960	-80	5	-0.80	1090103810	110845	164.73	10110	10110	9530	13050	7030	10040	9834.41	2.53	0	-3578	10426	10232	10016	9822	9606	10330	9920	100	3010	500	6820	10	1	20007381	1993	5.83	0.39	12	0.55	1707.00	25612.00	23850	20240429	-58.24	9530	20241206	4.51	23850	-58.24	20240429	9530	4.51	20241206	23850	-58.24	20240429	9530	4.51	20241206	1.28	N	044490	500	100 억	506986	N	N	0	N	N
131	20241206	150455	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9900	-140	5	-1.39	944011300	96093	142.81	10110	10110	9530	13050	7030	10040	9823.93	2.53	0	-190	10426	10232	10016	9822	9606	10330	9920	100	3010	500	6820	10	1	20007381	1981	5.80	0.39	12	0.48	1707.00	25612.00	23850	20240429	-58.49	9530	20241206	3.88	23850	-58.49	20240429	9530	3.88	20241206	23850	-58.49	20240429	9530	3.88	20241206	1.28	N	044490	500	100 억	506986	N	N	0	N	N
132	20241206	140453	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9910	-130	5	-1.29	817246130	83236	123.70	10110	10110	9530	13050	7030	10040	9818.42	2.53	0	-3601	10426	10232	10016	9822	9606	10330	9920	100	3010	500	6820	10	1	20007381	1983	5.81	0.39	12	0.42	1707.00	25612.00	23850	20240429	-58.45	9530	20241206	3.99	23850	-58.45	20240429	9530	3.99	20241206	23850	-58.45	20240429	9530	3.99	20241206	1.28	N	044490	500	100 억	506986	N	N	0	N	N
133	20241206	130454	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9830	-210	5	-2.09	727926640	74150	110.20	10110	10110	9530	13050	7030	10040	9816.95	2.53	0	-6596	10426	10232	10016	9822	9606	10330	9920	100	3010	500	6820	10	1	20007381	1967	5.76	0.38	12	0.37	1707.00	25612.00	23850	20240429	-58.78	9530	20241206	3.15	23850	-58.78	20240429	9530	3.15	20241206	23850	-58.78	20240429	9530	3.15	20241206	1.28	N	044490	500	100 억	506986	N	N	0	N	N
134	20241206	120451	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9860	-180	5	-1.79	702305020	71552	106.34	10110	10110	9530	13050	7030	10040	9815.31	2.53	0	-8305	10426	10232	10016	9822	9606	10330	9920	100	3010	500	6820	10	1	20007381	1973	5.78	0.38	12	0.36	1707.00	25612.00	23850	20240429	-58.66	9530	20241206	3.46	23850	-58.66	20240429	9530	3.46	20241206	23850	-58.66	20240429	9530	3.46	20241206	1.28	N	044490	500	100 억	506986	N	N	0	N	N
135	20241206	110453	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9710	-330	5	-3.29	629543390	64134	95.31	10110	10110	9530	13050	7030	10040	9816.06	2.53	0	-6244	10426	10232	10016	9822	9606	10330	9920	100	3010	500	6820	10	1	20007381	1943	5.69	0.38	12	0.32	1707.00	25612.00	23850	20240429	-59.29	9530	20241206	1.89	23850	-59.29	20240429	9530	1.89	20241206	23850	-59.29	20240429	9530	1.89	20241206	1.28	N	044490	500	100 억	506986	N	N	0	N	N
136	20241206	100450	57	100.00	KOSDAQ		금속	N	N	N	N	N	9930	-110	5	-1.10	235435270	23779	35.34	10110	10110	9860	13050	7030	10040	9900.97	2.53	0	2772	10426	10232	10016	9822	9606	10330	9920	100	3010	500	6820	10	1	20007381	1987	5.82	0.39	12	0.12	1707.00	25612.00	23850	20240429	-58.36	9730	20241119	2.06	23850	-58.36	20240429	9730	2.06	20241119	23850	-58.36	20240429	9730	2.06	20241119	1.28	N	044490	500	100 억	506986	N	N	0	N	N
137	20241206	090453	57	100.00	KOSDAQ		금속	N	N	N	N	N	10090	50	2	0.50	30310	3	0.00	10110	10110	10090	13050	7030	10040	10103.33	2.53	0	-1	10426	10232	10016	9822	9606	10330	9920	100	3010	500	6820	10	1	20007381	2019	5.91	0.39	12	0.00	1707.00	25612.00	23850	20240429	-57.69	9730	20241119	3.70	23850	-57.69	20240429	9730	3.70	20241119	23850	-57.69	20240429	9730	3.70	20241119	1.28	N	044490	500	100 억	506986	N	N	0	N	N
138	20241205	160445	57	100.00	KOSDAQ		금속	N	N	N	N	N	10040	10	2	0.10	672651350	67288	61.85	9950	10210	9800	13030	7030	10030	9996.57	2.45	0	16190	10750	10390	10090	9730	9430	10570	9910	100	3000	500	6820	10	1	20007381	2009	5.88	0.39	12	0.34	1707.00	25612.00	23850	20240429	-57.90	9730	20241119	3.19	23850	-57.90	20240429	9730	3.19	20241119	23850	-57.90	20240429	9730	3.19	20241119	1.25	N	044490	500	100 억	490191	N	N	8	N	N
139	20241205	150448	57	100.00	KOSDAQ		금속	N	N	N	N	N	10070	40	2	0.40	645153400	64546	59.32	9950	10210	9800	13030	7030	10030	9995.25	2.45	0	16198	10750	10390	10090	9730	9430	10570	9910	100	3000	500	6820	10	1	20007381	2015	5.90	0.39	12	0.32	1707.00	25612.00	23850	20240429	-57.78	9730	20241119	3.49	23850	-57.78	20240429	9730	3.49	20241119	23850	-57.78	20240429	9730	3.49	20241119	1.25	N	044490	500	100 억	490191	N	N	8	N	N
140	20241205	140447	57	100.00	KOSDAQ		금속	N	N	N	N	N	10090	60	2	0.60	435743510	43663	40.13	9950	10210	9800	13030	7030	10030	9979.70	2.45	0	5844	10750	10390	10090	9730	9430	10570	9910	100	3000	500	6820	10	1	20007381	2019	5.91	0.39	12	0.22	1707.00	25612.00	23850	20240429	-57.69	9730	20241119	3.70	23850	-57.69	20240429	9730	3.70	20241119	23850	-57.69	20240429	9730	3.70	20241119	1.25	N	044490	500	100 억	490191	N	N	8	N	N
141	20241205	130447	57	100.00	KOSDAQ		금속	N	N	N	N	N	10100	70	2	0.70	403153200	40429	37.16	9950	10210	9800	13030	7030	10030	9971.88	2.45	0	4362	10750	10390	10090	9730	9430	10570	9910	100	3000	500	6820	10	1	20007381	2021	5.92	0.39	12	0.20	1707.00	25612.00	23850	20240429	-57.65	9730	20241119	3.80	23850	-57.65	20240429	9730	3.80	20241119	23850	-57.65	20240429	9730	3.80	20241119	1.25	N	044490	500	100 억	490191	N	N	8	N	N
142	20241205	120447	57	100.00	KOSDAQ		금속	N	N	N	N	N	10090	60	2	0.60	341241540	34273	31.50	9950	10210	9800	13030	7030	10030	9956.57	2.45	0	4353	10750	10390	10090	9730	9430	10570	9910	100	3000	500	6820	10	1	20007381	2019	5.91	0.39	12	0.17	1707.00	25612.00	23850	20240429	-57.69	9730	20241119	3.70	23850	-57.69	20240429	9730	3.70	20241119	23850	-57.69	20240429	9730	3.70	20241119	1.25	N	044490	500	100 억	490191	N	N	8	N	N
143	20241205	110446	57	100.00	KOSDAQ		금속	N	N	N	N	N	10050	20	2	0.20	314963050	31660	29.10	9950	10210	9800	13030	7030	10030	9948.30	2.45	0	2926	10750	10390	10090	9730	9430	10570	9910	100	3000	500	6820	10	1	20007381	2011	5.89	0.39	12	0.16	1707.00	25612.00	23850	20240429	-57.86	9730	20241119	3.29	23850	-57.86	20240429	9730	3.29	20241119	23850	-57.86	20240429	9730	3.29	20241119	1.25	N	044490	500	100 억	490191	N	N	8	N	N
144	20241205	100443	57	100.00	KOSDAQ		금속	N	N	N	N	N	9990	-40	5	-0.40	155868960	15750	14.48	9950	10210	9800	13030	7030	10030	9896.44	2.45	0	-4555	10750	10390	10090	9730	9430	10570	9910	100	3000	500	6820	10	1	20007381	1999	5.85	0.39	12	0.08	1707.00	25612.00	23850	20240429	-58.11	9730	20241119	2.67	23850	-58.11	20240429	9730	2.67	20241119	23850	-58.11	20240429	9730	2.67	20241119	1.25	N	044490	500	100 억	490191	N	N	8	N	N
145	20241205	090447	57	100.00	KOSDAQ		금속	N	N	N	N	N	9960	-70	5	-0.70	17420160	1749	1.61	9950	10210	9950	13030	7030	10030	9960.07	2.45	0	-122	10750	10390	10090	9730	9430	10570	9910	100	3000	500	6820	10	1	20007381	1993	5.83	0.39	12	0.01	1707.00	25612.00	23850	20240429	-58.24	9730	20241119	2.36	23850	-58.24	20240429	9730	2.36	20241119	23850	-58.24	20240429	9730	2.36	20241119	1.25	N	044490	500	100 억	490191	N	N	8	N	N
146	20241204	160439	57	100.00	KOSDAQ		금속	N	N	N	N	N	10030	-100	5	-0.99	1087225000	108797	109.10	9910	10450	9790	13160	7100	10130	9993.12	2.39	0	12625	10376	10252	10116	9992	9856	10315	10055	100	3030	500	6880	10	1	20007381	2007	5.88	0.39	12	0.54	1707.00	25612.00	23850	20240429	-57.95	9730	20241119	3.08	23850	-57.95	20240429	9730	3.08	20241119	23850	-57.95	20240429	9730	3.08	20241119	1.30	N	044490	500	100 억	477731	N	N	8	N	N
147	20241204	150440	57	100.00	KOSDAQ		금속	N	N	N	N	N	10080	-50	5	-0.49	1054248640	105520	105.81	9910	10450	9790	13160	7100	10130	9990.98	2.39	0	12236	10376	10252	10116	9992	9856	10315	10055	100	3030	500	6880	10	1	20007381	2017	5.91	0.39	12	0.53	1707.00	25612.00	23850	20240429	-57.74	9730	20241119	3.60	23850	-57.74	20240429	9730	3.60	20241119	23850	-57.74	20240429	9730	3.60	20241119	1.30	N	044490	500	100 억	477731	N	N	26	N	N
148	20241204	140439	57	100.00	KOSDAQ		금속	N	N	N	N	N	10050	-80	5	-0.79	950480500	95221	95.49	9910	10450	9790	13160	7100	10130	9981.84	2.39	0	6906	10376	10252	10116	9992	9856	10315	10055	100	3030	500	6880	10	1	20007381	2011	5.89	0.39	12	0.48	1707.00	25612.00	23850	20240429	-57.86	9730	20241119	3.29	23850	-57.86	20240429	9730	3.29	20241119	23850	-57.86	20240429	9730	3.29	20241119	1.30	N	044490	500	100 억	477731	N	N	26	N	N
149	20241204	130434	57	100.00	KOSDAQ		금속	N	N	N	N	N	10190	60	2	0.59	777056640	78076	78.29	9910	10450	9790	13160	7100	10130	9952.57	2.39	0	5937	10376	10252	10116	9992	9856	10315	10055	100	3030	500	6880	10	1	20007381	2039	5.97	0.40	12	0.39	1707.00	25612.00	23850	20240429	-57.27	9730	20241119	4.73	23850	-57.27	20240429	9730	4.73	20241119	23850	-57.27	20240429	9730	4.73	20241119	1.30	N	044490	500	100 억	477731	N	N	26	N	N
150	20241204	120434	57	100.00	KOSDAQ		금속	N	N	N	N	N	9990	-140	5	-1.38	591812810	59774	59.94	9910	10120	9790	13160	7100	10130	9900.84	2.39	0	-2847	10376	10252	10116	9992	9856	10315	10055	100	3030	500	6880	10	1	20007381	1999	5.85	0.39	12	0.30	1707.00	25612.00	23850	20240429	-58.11	9730	20241119	2.67	23850	-58.11	20240429	9730	2.67	20241119	23850	-58.11	20240429	9730	2.67	20241119	1.30	N	044490	500	100 억	477731	N	N	26	N	N
151	20241204	110432	57	100.00	KOSDAQ		금속	N	N	N	N	N	9990	-140	5	-1.38	538372080	54396	54.55	9910	10120	9790	13160	7100	10130	9897.27	2.39	0	-4333	10376	10252	10116	9992	9856	10315	10055	100	3030	500	6880	10	1	20007381	1999	5.85	0.39	12	0.27	1707.00	25612.00	23850	20240429	-58.11	9730	20241119	2.67	23850	-58.11	20240429	9730	2.67	20241119	23850	-58.11	20240429	9730	2.67	20241119	1.30	N	044490	500	100 억	477731	N	N	26	N	N
152	20241204	100431	57	100.00	KOSDAQ		금속	N	N	N	N	N	9980	-150	5	-1.48	475131220	48067	48.20	9910	10120	9790	13160	7100	10130	9884.77	2.39	0	-4507	10376	10252	10116	9992	9856	10315	10055	100	3030	500	6880	10	1	20007381	1997	5.85	0.39	12	0.24	1707.00	25612.00	23850	20240429	-58.16	9730	20241119	2.57	23850	-58.16	20240429	9730	2.57	20241119	23850	-58.16	20240429	9730	2.57	20241119	1.30	N	044490	500	100 억	477731	N	N	26	N	N
153	20241204	090437	57	100.00	KOSDAQ		금속	N	N	N	N	N	9880	-250	5	-2.47	29284800	2959	2.97	9910	9970	9870	13160	7100	10130	9896.86	2.39	0	628	10376	10252	10116	9992	9856	10315	10055	100	3030	500	6880	10	1	20007381	1977	5.79	0.39	12	0.01	1707.00	25612.00	23850	20240429	-58.57	9730	20241119	1.54	23850	-58.57	20240429	9730	1.54	20241119	23850	-58.57	20240429	9730	1.54	20241119	1.30	N	044490	500	100 억	477731	N	N	26	N	N
154	20241203	160459	57	100.00	KOSDAQ		금속	N	N	N	N	N	10130	10	2	0.10	1004784540	99722	67.12	10120	10240	9980	13150	7090	10120	10075.86	2.46	0	28610	10673	10396	10153	9876	9633	10275	9755	100	3030	500	6880	10	1	20007381	2027	5.93	0.40	12	0.50	1707.00	25612.00	23850	20240429	-57.53	9730	20241119	4.11	23850	-57.53	20240429	9730	4.11	20241119	23850	-57.53	20240429	9730	4.11	20241119	1.31	N	044490	500	100 억	491935	N	N	26	N	N
155	20241203	150512	57	100.00	KOSDAQ		금속	N	N	N	N	N	10120	0	3	0.00	952626930	94576	63.66	10120	10240	9980	13150	7090	10120	10072.61	2.46	0	27578	10673	10396	10153	9876	9633	10275	9755	100	3030	500	6880	10	1	20007381	2025	5.93	0.40	12	0.47	1707.00	25612.00	23850	20240429	-57.57	9730	20241119	4.01	23850	-57.57	20240429	9730	4.01	20241119	23850	-57.57	20240429	9730	4.01	20241119	1.31	N	044490	500	100 억	491935	N	N	0	N	N
156	20241203	140502	57	100.00	KOSDAQ		금속	N	N	N	N	N	10100	-20	5	-0.20	824065570	81862	55.10	10120	10240	9980	13150	7090	10120	10066.52	2.46	0	19666	10673	10396	10153	9876	9633	10275	9755	100	3030	500	6880	10	1	20007381	2021	5.92	0.39	12	0.41	1707.00	25612.00	23850	20240429	-57.65	9730	20241119	3.80	23850	-57.65	20240429	9730	3.80	20241119	23850	-57.65	20240429	9730	3.80	20241119	1.31	N	044490	500	100 억	491935	N	N	0	N	N
157	20241203	130459	57	100.00	KOSDAQ		금속	N	N	N	N	N	10060	-60	5	-0.59	564190130	55989	37.69	10120	10240	9980	13150	7090	10120	10076.80	2.46	0	1892	10673	10396	10153	9876	9633	10275	9755	100	3030	500	6880	10	1	20007381	2013	5.89	0.39	12	0.28	1707.00	25612.00	23850	20240429	-57.82	9730	20241119	3.39	23850	-57.82	20240429	9730	3.39	20241119	23850	-57.82	20240429	9730	3.39	20241119	1.31	N	044490	500	100 억	491935	N	N	0	N	N
158	20241203	120518	57	100.00	KOSDAQ		금속	N	N	N	N	N	10040	-80	5	-0.79	510749720	50677	34.11	10120	10240	9980	13150	7090	10120	10078.53	2.46	0	15	10673	10396	10153	9876	9633	10275	9755	100	3030	500	6880	10	1	20007381	2009	5.88	0.39	12	0.25	1707.00	25612.00	23850	20240429	-57.90	9730	20241119	3.19	23850	-57.90	20240429	9730	3.19	20241119	23850	-57.90	20240429	9730	3.19	20241119	1.31	N	044490	500	100 억	491935	N	N	0	N	N
159	20241203	110500	57	100.00	KOSDAQ		금속	N	N	N	N	N	10110	-10	5	-0.10	419562010	41645	28.03	10120	10240	9980	13150	7090	10120	10074.73	2.46	0	-1537	10673	10396	10153	9876	9633	10275	9755	100	3030	500	6880	10	1	20007381	2023	5.92	0.39	12	0.21	1707.00	25612.00	23850	20240429	-57.61	9730	20241119	3.91	23850	-57.61	20240429	9730	3.91	20241119	23850	-57.61	20240429	9730	3.91	20241119	1.31	N	044490	500	100 억	491935	N	N	0	N	N
160	20241203	100451	57	100.00	KOSDAQ		금속	N	N	N	N	N	10030	-90	5	-0.89	200640510	19939	13.42	10120	10240	9990	13150	7090	10120	10062.72	2.46	0	-3912	10673	10396	10153	9876	9633	10275	9755	100	3030	500	6880	10	1	20007381	2007	5.88	0.39	12	0.10	1707.00	25612.00	23850	20240429	-57.95	9730	20241119	3.08	23850	-57.95	20240429	9730	3.08	20241119	23850	-57.95	20240429	9730	3.08	20241119	1.31	N	044490	500	100 억	491935	N	N	0	N	N
161	20241203	090450	57	100.00	KOSDAQ		금속	N	N	N	N	N	10160	40	2	0.40	8820940	871	0.59	10120	10240	10120	13150	7090	10120	10127.37	2.46	0	112	10673	10396	10153	9876	9633	10275	9755	100	3030	500	6880	10	1	20007381	2033	5.95	0.40	12	0.00	1707.00	25612.00	23850	20240429	-57.40	9730	20241119	4.42	23850	-57.40	20240429	9730	4.42	20241119	23850	-57.40	20240429	9730	4.42	20241119	1.31	N	044490	500	100 억	491935	N	N	0	N	N
162	20241202	160437	57	100.00	KOSDAQ		금속	N	N	N	N	N	10120	-300	5	-2.88	1489297550	148470	126.66	10430	10430	9910	13540	7300	10420	10030.82	2.53	0	25322	11053	10736	10513	10196	9973	10625	10085	100	3120	500	7080	10	1	20007381	2025	5.93	0.40	12	0.74	1707.00	25612.00	23850	20240429	-57.57	9730	20241119	4.01	23850	-57.57	20240429	9730	4.01	20241119	23850	-57.57	20240429	9730	4.01	20241119	1.35	N	044490	500	100 억	506276	N	N	3	N	N
163	20241202	150513	57	100.00	KOSDAQ		금속	N	N	N	N	N	9990	-430	5	-4.13	1264352030	126117	107.59	10430	10430	9910	13540	7300	10420	10025.06	2.53	0	23728	11053	10736	10513	10196	9973	10625	10085	100	3120	500	7080	10	1	20007381	1999	5.85	0.39	12	0.63	1707.00	25612.00	23850	20240429	-58.11	9730	20241119	2.67	23850	-58.11	20240429	9730	2.67	20241119	23850	-58.11	20240429	9730	2.67	20241119	1.35	N	044490	500	100 억	506276	N	N	3	N	N
164	20241202	140451	57	100.00	KOSDAQ		금속	N	N	N	N	N	10020	-400	5	-3.84	1042831550	103960	88.69	10430	10430	9910	13540	7300	10420	10030.87	2.53	0	16228	11053	10736	10513	10196	9973	10625	10085	100	3120	500	7080	10	1	20007381	2005	5.87	0.39	12	0.52	1707.00	25612.00	23850	20240429	-57.99	9730	20241119	2.98	23850	-57.99	20240429	9730	2.98	20241119	23850	-57.99	20240429	9730	2.98	20241119	1.35	N	044490	500	100 억	506276	N	N	3	N	N
165	20241202	130449	57	100.00	KOSDAQ		금속	N	N	N	N	N	9950	-470	5	-4.51	914303590	91134	77.75	10430	10430	9910	13540	7300	10420	10032.28	2.53	0	7885	11053	10736	10513	10196	9973	10625	10085	100	3120	500	7080	10	1	20007381	1991	5.83	0.39	12	0.46	1707.00	25612.00	23850	20240429	-58.28	9730	20241119	2.26	23850	-58.28	20240429	9730	2.26	20241119	23850	-58.28	20240429	9730	2.26	20241119	1.35	N	044490	500	100 억	506276	N	N	3	N	N
166	20241202	120506	57	100.00	KOSDAQ		금속	N	N	N	N	N	9960	-460	5	-4.41	704358870	70013	59.73	10430	10430	9930	13540	7300	10420	10060.11	2.53	0	1672	11053	10736	10513	10196	9973	10625	10085	100	3120	500	7080	10	1	20007381	1993	5.83	0.39	12	0.35	1707.00	25612.00	23850	20240429	-58.24	9730	20241119	2.36	23850	-58.24	20240429	9730	2.36	20241119	23850	-58.24	20240429	9730	2.36	20241119	1.35	N	044490	500	100 억	506276	N	N	3	N	N
167	20241202	110437	57	100.00	KOSDAQ		금속	N	N	N	N	N	9970	-450	5	-4.32	574009480	56933	48.57	10430	10430	9930	13540	7300	10420	10081.86	2.53	0	-1628	11053	10736	10513	10196	9973	10625	10085	100	3120	500	7080	10	1	20007381	1995	5.84	0.39	12	0.28	1707.00	25612.00	23850	20240429	-58.20	9730	20241119	2.47	23850	-58.20	20240429	9730	2.47	20241119	23850	-58.20	20240429	9730	2.47	20241119	1.35	N	044490	500	100 억	506276	N	N	3	N	N
168	20241202	100438	57	100.00	KOSDAQ		금속	N	N	N	N	N	10110	-310	5	-2.98	231362010	22663	19.33	10430	10430	10100	13540	7300	10420	10208.28	2.53	0	-2362	11053	10736	10513	10196	9973	10625	10085	100	3120	500	7080	10	1	20007381	2023	5.92	0.39	12	0.11	1707.00	25612.00	23850	20240429	-57.61	9730	20241119	3.91	23850	-57.61	20240429	9730	3.91	20241119	23850	-57.61	20240429	9730	3.91	20241119	1.35	N	044490	500	100 억	506276	N	N	3	N	N
169	20241202	090437	57	100.00	KOSDAQ		금속	N	N	N	N	N	10400	-20	5	-0.19	13154950	1262	1.08	10430	10430	10400	13540	7300	10420	10424.07	2.53	0	148	11053	10736	10513	10196	9973	10625	10085	100	3120	500	7080	10	1	20007381	2081	6.09	0.41	12	0.01	1707.00	25612.00	23850	20240429	-56.39	9730	20241119	6.89	23850	-56.39	20240429	9730	6.89	20241119	23850	-56.39	20240429	9730	6.89	20241119	1.35	N	044490	500	100 억	506276	N	N	3	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History