KissMeData/021040/price/prices-20241201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20241231	160347	57	100.00	KOSDAQ		금속	N	N	N	N	N	892	8	2	0.90	11201588	12500	27.16	884	911	884	1149	619	884	896.13	0.31	25	25	926	905	891	870	856	898	863	543	265	2500	600	1	1	21704774	194	-4.82	0.31	12	0.06	-185.00	2910.00	2257	20240228	-60.48	869	20241209	2.65	2257	-60.48	20240228	869	2.65	20241209	4515	-80.24	20240228	869	2.65	20241209	0.08	N	021040	2500	542 억	66637	N	N	N	00	N
3	20241231	150349	57	100.00	KOSDAQ		금속	N	N	N	N	N	892	8	2	0.90	11201588	12500	27.16	884	911	884	1149	619	884	896.13	0.31	25	25	926	905	891	870	856	898	863	543	265	2500	600	1	1	21704774	194	-4.82	0.31	12	0.06	-185.00	2910.00	2257	20240228	-60.48	869	20241209	2.65	2257	-60.48	20240228	869	2.65	20241209	4515	-80.24	20240228	869	2.65	20241209	0.08	N	021040	2500	542 억	66637	N	N	N	00	N
4	20241231	140348	57	100.00	KOSDAQ		금속	N	N	N	N	N	892	8	2	0.90	11201588	12500	27.16	884	911	884	1149	619	884	896.13	0.31	25	25	926	905	891	870	856	898	863	543	265	2500	600	1	1	21704774	194	-4.82	0.31	12	0.06	-185.00	2910.00	2257	20240228	-60.48	869	20241209	2.65	2257	-60.48	20240228	869	2.65	20241209	4515	-80.24	20240228	869	2.65	20241209	0.08	N	021040	2500	542 억	66637	N	N	N	00	N
5	20241231	130348	57	100.00	KOSDAQ		금속	N	N	N	N	N	892	8	2	0.90	11201588	12500	27.16	884	911	884	1149	619	884	896.13	0.31	25	25	926	905	891	870	856	898	863	543	265	2500	600	1	1	21704774	194	-4.82	0.31	12	0.06	-185.00	2910.00	2257	20240228	-60.48	869	20241209	2.65	2257	-60.48	20240228	869	2.65	20241209	4515	-80.24	20240228	869	2.65	20241209	0.08	N	021040	2500	542 억	66637	N	N	N	00	N
6	20241231	120348	57	100.00	KOSDAQ		금속	N	N	N	N	N	892	8	2	0.90	11201588	12500	27.16	884	911	884	1149	619	884	896.13	0.31	25	25	926	905	891	870	856	898	863	543	265	2500	600	1	1	21704774	194	-4.82	0.31	12	0.06	-185.00	2910.00	2257	20240228	-60.48	869	20241209	2.65	2257	-60.48	20240228	869	2.65	20241209	4515	-80.24	20240228	869	2.65	20241209	0.08	N	021040	2500	542 억	66637	N	N	N	00	N
7	20241231	110347	57	100.00	KOSDAQ		금속	N	N	N	N	N	892	8	2	0.90	11201588	12500	27.16	884	911	884	1149	619	884	896.13	0.31	25	25	926	905	891	870	856	898	863	543	265	2500	600	1	1	21704774	194	-4.82	0.31	12	0.06	-185.00	2910.00	2257	20240228	-60.48	869	20241209	2.65	2257	-60.48	20240228	869	2.65	20241209	4515	-80.24	20240228	869	2.65	20241209	0.08	N	021040	2500	542 억	66637	N	N	N	00	N
8	20241231	100344	57	100.00	KOSDAQ		금속	N	N	N	N	N	892	8	2	0.90	11201588	12500	27.16	884	911	884	1149	619	884	896.13	0.31	25	25	926	905	891	870	856	898	863	543	265	2500	600	1	1	21704774	194	-4.82	0.31	12	0.06	-185.00	2910.00	2257	20240228	-60.48	869	20241209	2.65	2257	-60.48	20240228	869	2.65	20241209	4515	-80.24	20240228	869	2.65	20241209	0.08	N	021040	2500	542 억	66637	N	N	N	00	N
9	20241231	090349	57	100.00	KOSDAQ		금속	N	N	N	N	N	892	8	2	0.90	11201588	12500	27.16	884	911	884	1149	619	884	896.13	0.31	25	25	926	905	891	870	856	898	863	543	265	2500	600	1	1	21704774	194	-4.82	0.31	12	0.06	-185.00	2910.00	2257	20240228	-60.48	869	20241209	2.65	2257	-60.48	20240228	869	2.65	20241209	4515	-80.24	20240228	869	2.65	20241209	0.08	N	021040	2500	542 억	66637	N	N	N	00	N
10	20241230	160346	57	100.00	KOSDAQ		금속	N	N	N	N	N	892	8	2	0.90	11201588	12500	27.16	884	911	884	1149	619	884	896.13	0.31	0	25	926	905	891	870	856	898	863	543	265	2500	600	1	1	21704774	194	-4.82	0.31	12	0.06	-185.00	2910.00	2257	20240228	-60.48	869	20241209	2.65	2257	-60.48	20240228	869	2.65	20241209	4515	-80.24	20240228	869	2.65	20241209	0.08	N	021040	2500	542 억	66612	N	N	N	00	N
11	20241230	150349	57	100.00	KOSDAQ		금속	N	N	N	N	N	888	4	2	0.45	11197118	12495	27.15	884	911	884	1149	619	884	896.13	0.31	0	25	926	905	891	870	856	898	863	543	265	2500	600	1	1	21704774	193	-4.80	0.31	12	0.06	-185.00	2910.00	2257	20240228	-60.66	869	20241209	2.19	2257	-60.66	20240228	869	2.19	20241209	4515	-80.33	20240228	869	2.19	20241209	0.08	N	021040	2500	542 억	66612	N	N	N	00	N
12	20241230	140347	57	100.00	KOSDAQ		금속	N	N	N	N	N	902	18	2	2.04	7988607	8898	19.33	884	911	884	1149	619	884	897.81	0.31	0	-116	926	905	891	870	856	898	863	543	265	2500	600	1	1	21704774	196	-4.88	0.31	12	0.04	-185.00	2910.00	2257	20240228	-60.04	869	20241209	3.80	2257	-60.04	20240228	869	3.80	20241209	4515	-80.02	20240228	869	3.80	20241209	0.08	N	021040	2500	542 억	66612	N	N	N	00	N
13	20241230	130348	57	100.00	KOSDAQ		금속	N	N	N	N	N	908	24	2	2.71	7790997	8679	18.86	884	911	884	1149	619	884	897.69	0.31	0	-298	926	905	891	870	856	898	863	543	265	2500	600	1	1	21704774	197	-4.91	0.31	12	0.04	-185.00	2910.00	2257	20240228	-59.77	869	20241209	4.49	2257	-59.77	20240228	869	4.49	20241209	4515	-79.89	20240228	869	4.49	20241209	0.08	N	021040	2500	542 억	66612	N	N	N	00	N
14	20241230	120347	57	100.00	KOSDAQ		금속	N	N	N	N	N	908	24	2	2.71	7295294	8133	17.67	884	911	884	1149	619	884	897.01	0.31	0	-297	926	905	891	870	856	898	863	543	265	2500	600	1	1	21704774	197	-4.91	0.31	12	0.04	-185.00	2910.00	2257	20240228	-59.77	869	20241209	4.49	2257	-59.77	20240228	869	4.49	20241209	4515	-79.89	20240228	869	4.49	20241209	0.08	N	021040	2500	542 억	66612	N	N	N	00	N
15	20241230	110347	57	100.00	KOSDAQ		금속	N	N	N	N	N	900	16	2	1.81	7238256	8070	17.53	884	911	884	1149	619	884	896.94	0.31	0	-297	926	905	891	870	856	898	863	543	265	2500	600	1	1	21704774	195	-4.86	0.31	12	0.04	-185.00	2910.00	2257	20240228	-60.12	869	20241209	3.57	2257	-60.12	20240228	869	3.57	20241209	4515	-80.07	20240228	869	3.57	20241209	0.08	N	021040	2500	542 억	66612	N	N	N	00	N
16	20241230	100348	57	100.00	KOSDAQ		금속	N	N	N	N	N	895	11	2	1.24	4681610	5236	11.38	884	911	884	1149	619	884	894.13	0.31	0	-223	926	905	891	870	856	898	863	543	265	2500	600	1	1	21704774	194	-4.84	0.31	12	0.02	-185.00	2910.00	2257	20240228	-60.35	869	20241209	2.99	2257	-60.35	20240228	869	2.99	20241209	4515	-80.18	20240228	869	2.99	20241209	0.08	N	021040	2500	542 억	66612	N	N	N	00	N
17	20241230	090349	57	100.00	KOSDAQ		금속	N	N	N	N	N	886	2	2	0.23	1147654	1298	2.82	884	886	884	1149	619	884	884.17	0.31	0	-176	926	905	891	870	856	898	863	543	265	2500	600	1	1	21704774	192	-4.79	0.30	12	0.01	-185.00	2910.00	2257	20240228	-60.74	869	20241209	1.96	2257	-60.74	20240228	869	1.96	20241209	4515	-80.38	20240228	869	1.96	20241209	0.08	N	021040	2500	542 억	66612	N	N	N	00	N
18	20241227	160346	57	100.00	KOSDAQ		금속	N	N	N	N	N	884	-14	5	-1.56	40804284	45835	55.56	897	912	877	1167	629	898	890.24	0.32	0	-3072	954	926	911	883	868	918	875	543	269	2500	610	1	1	21704774	192	-4.78	0.30	12	0.21	-185.00	2910.00	2257	20240228	-60.83	869	20241209	1.73	2257	-60.83	20240228	869	1.73	20241209	4515	-80.42	20240228	869	1.73	20241209	0.08	N	021040	2500	542 억	69684	N	N	N	00	N
19	20241227	150345	57	100.00	KOSDAQ		금속	N	N	N	N	N	897	-1	5	-0.11	38025138	42695	51.75	897	912	877	1167	629	898	890.62	0.32	0	-2822	954	926	911	883	868	918	875	543	269	2500	610	1	1	21704774	195	-4.85	0.31	12	0.20	-185.00	2910.00	2257	20240228	-60.26	869	20241209	3.22	2257	-60.26	20240228	869	3.22	20241209	4515	-80.13	20240228	869	3.22	20241209	0.08	N	021040	2500	542 억	69684	N	N	N	00	N
20	20241227	140348	57	100.00	KOSDAQ		금속	N	N	N	N	N	887	-11	5	-1.22	36135233	40566	49.17	897	912	877	1167	629	898	890.78	0.32	0	-2872	954	926	911	883	868	918	875	543	269	2500	610	1	1	21704774	193	-4.79	0.30	12	0.19	-185.00	2910.00	2257	20240228	-60.70	869	20241209	2.07	2257	-60.70	20240228	869	2.07	20241209	4515	-80.35	20240228	869	2.07	20241209	0.08	N	021040	2500	542 억	69684	N	N	N	00	N
21	20241227	130348	57	100.00	KOSDAQ		금속	N	N	N	N	N	890	-8	5	-0.89	35424211	39764	48.20	897	912	877	1167	629	898	890.86	0.32	0	-2827	954	926	911	883	868	918	875	543	269	2500	610	1	1	21704774	193	-4.81	0.31	12	0.18	-185.00	2910.00	2257	20240228	-60.57	869	20241209	2.42	2257	-60.57	20240228	869	2.42	20241209	4515	-80.29	20240228	869	2.42	20241209	0.08	N	021040	2500	542 억	69684	N	N	N	00	N
22	20241227	120346	57	100.00	KOSDAQ		금속	N	N	N	N	N	896	-2	5	-0.22	31664278	35512	43.04	897	912	877	1167	629	898	891.65	0.32	0	-2759	954	926	911	883	868	918	875	543	269	2500	610	1	1	21704774	194	-4.84	0.31	12	0.16	-185.00	2910.00	2257	20240228	-60.30	869	20241209	3.11	2257	-60.30	20240228	869	3.11	20241209	4515	-80.16	20240228	869	3.11	20241209	0.08	N	021040	2500	542 억	69684	N	N	N	00	N
23	20241227	110346	57	100.00	KOSDAQ		금속	N	N	N	N	N	907	9	2	1.00	27675761	31065	37.65	897	912	877	1167	629	898	890.90	0.32	0	-854	954	926	911	883	868	918	875	543	269	2500	610	1	1	21704774	197	-4.90	0.31	12	0.14	-185.00	2910.00	2257	20240228	-59.81	869	20241209	4.37	2257	-59.81	20240228	869	4.37	20241209	4515	-79.91	20240228	869	4.37	20241209	0.08	N	021040	2500	542 억	69684	N	N	N	00	N
24	20241227	100346	57	100.00	KOSDAQ		금속	N	N	N	N	N	911	13	2	1.45	24509161	27579	33.43	897	911	877	1167	629	898	888.69	0.32	0	94	954	926	911	883	868	918	875	543	269	2500	610	1	1	21704774	198	-4.92	0.31	12	0.13	-185.00	2910.00	2257	20240228	-59.64	869	20241209	4.83	2257	-59.64	20240228	869	4.83	20241209	4515	-79.82	20240228	869	4.83	20241209	0.08	N	021040	2500	542 억	69684	N	N	N	00	N
25	20241227	090348	57	100.00	KOSDAQ		금속	N	N	N	N	N	898	0	3	0.00	4864500	5422	6.57	897	898	897	1167	629	898	897.18	0.32	0	-448	954	926	911	883	868	918	875	543	269	2500	610	1	1	21704774	195	-4.85	0.31	12	0.02	-185.00	2910.00	2257	20240228	-60.21	869	20241209	3.34	2257	-60.21	20240228	869	3.34	20241209	4515	-80.11	20240228	869	3.34	20241209	0.08	N	021040	2500	542 억	69684	N	N	N	00	N
26	20241226	160346	57	100.00	KOSDAQ		금속	N	N	N	N	N	898	-17	5	-1.86	73227678	80811	129.87	917	939	896	1189	641	915	906.16	0.32	0	88	952	933	920	901	888	943	911	543	274	2500	620	1	1	21704774	195	-4.85	0.31	12	0.37	-185.00	2910.00	2257	20240228	-60.21	869	20241209	3.34	2257	-60.21	20240228	869	3.34	20241209	4515	-80.11	20240228	869	3.34	20241209	0.08	N	021040	2500	542 억	69596	N	N	N	00	N
27	20241226	150344	57	100.00	KOSDAQ		금속	N	N	N	N	N	896	-19	5	-2.08	68976238	76077	122.26	917	939	896	1189	641	915	906.66	0.32	0	-232	952	933	920	901	888	943	911	543	274	2500	620	1	1	21704774	194	-4.84	0.31	12	0.35	-185.00	2910.00	2257	20240228	-60.30	869	20241209	3.11	2257	-60.30	20240228	869	3.11	20241209	4515	-80.16	20240228	869	3.11	20241209	0.08	N	021040	2500	542 억	69596	N	N	N	00	N
28	20241226	140344	57	100.00	KOSDAQ		금속	N	N	N	N	N	907	-8	5	-0.87	45151813	49609	79.72	917	939	903	1189	641	915	910.15	0.32	0	3116	952	933	920	901	888	943	911	543	274	2500	620	1	1	21704774	197	-4.90	0.31	12	0.23	-185.00	2910.00	2257	20240228	-59.81	869	20241209	4.37	2257	-59.81	20240228	869	4.37	20241209	4515	-79.91	20240228	869	4.37	20241209	0.08	N	021040	2500	542 억	69596	N	N	N	00	N
29	20241226	130345	57	100.00	KOSDAQ		금속	N	N	N	N	N	915	0	3	0.00	42676005	46877	75.33	917	939	903	1189	641	915	910.38	0.32	0	3278	952	933	920	901	888	943	911	543	274	2500	620	1	1	21704774	199	-4.95	0.31	12	0.22	-185.00	2910.00	2257	20240228	-59.46	869	20241209	5.29	2257	-59.46	20240228	869	5.29	20241209	4515	-79.73	20240228	869	5.29	20241209	0.08	N	021040	2500	542 억	69596	N	N	N	00	N
30	20241226	120344	57	100.00	KOSDAQ		금속	N	N	N	N	N	910	-5	5	-0.55	41749247	45858	73.70	917	939	903	1189	641	915	910.40	0.32	0	3254	952	933	920	901	888	943	911	543	274	2500	620	1	1	21704774	198	-4.92	0.31	12	0.21	-185.00	2910.00	2257	20240228	-59.68	869	20241209	4.72	2257	-59.68	20240228	869	4.72	20241209	4515	-79.84	20240228	869	4.72	20241209	0.08	N	021040	2500	542 억	69596	N	N	N	00	N
31	20241226	110344	57	100.00	KOSDAQ		금속	N	N	N	N	N	912	-3	5	-0.33	32027968	35122	56.44	917	939	906	1189	641	915	911.91	0.32	0	4496	952	933	920	901	888	943	911	543	274	2500	620	1	1	21704774	198	-4.93	0.31	12	0.16	-185.00	2910.00	2257	20240228	-59.59	869	20241209	4.95	2257	-59.59	20240228	869	4.95	20241209	4515	-79.80	20240228	869	4.95	20241209	0.08	N	021040	2500	542 억	69596	N	N	N	00	N
32	20241226	100345	57	100.00	KOSDAQ		금속	N	N	N	N	N	919	4	2	0.44	19402945	21232	34.12	917	939	907	1189	641	915	913.85	0.32	0	4046	952	933	920	901	888	943	911	543	274	2500	620	1	1	21704774	199	-4.97	0.32	12	0.10	-185.00	2910.00	2257	20240228	-59.28	869	20241209	5.75	2257	-59.28	20240228	869	5.75	20241209	4515	-79.65	20240228	869	5.75	20241209	0.08	N	021040	2500	542 억	69596	N	N	N	00	N
33	20241226	090345	57	100.00	KOSDAQ		금속	N	N	N	N	N	939	24	2	2.62	1566569	1701	2.73	917	939	915	1189	641	915	920.97	0.32	0	-357	952	933	920	901	888	943	911	543	274	2500	620	1	1	21704774	204	-5.08	0.32	12	0.01	-185.00	2910.00	2257	20240228	-58.40	869	20241209	8.06	2257	-58.40	20240228	869	8.06	20241209	4515	-79.20	20240228	869	8.06	20241209	0.08	N	021040	2500	542 억	69596	N	N	N	00	N
34	20241224	160344	57	100.00	KOSDAQ		금속	N	N	N	N	N	915	8	2	0.88	57157156	62185	63.42	908	939	907	1179	635	907	919.15	0.30	0	3645	997	951	929	883	861	941	873	543	272	2500	610	1	1	21704774	199	-4.95	0.31	12	0.29	-185.00	2910.00	2257	20240228	-59.46	869	20241209	5.29	2257	-59.46	20240228	869	5.29	20241209	4515	-79.73	20240228	869	5.29	20241209	0.08	N	021040	2500	542 억	65951	N	N	N	00	N
35	20241224	150344	57	100.00	KOSDAQ		금속	N	N	N	N	N	920	13	2	1.43	54549081	59348	60.52	908	939	907	1179	635	907	919.14	0.30	0	3551	997	951	929	883	861	941	873	543	272	2500	610	1	1	21704774	200	-4.97	0.32	12	0.27	-185.00	2910.00	2257	20240228	-59.24	869	20241209	5.87	2257	-59.24	20240228	869	5.87	20241209	4515	-79.62	20240228	869	5.87	20241209	0.08	N	021040	2500	542 억	65951	N	N	N	00	N
36	20241224	140342	57	100.00	KOSDAQ		금속	N	N	N	N	N	929	22	2	2.43	36292128	39548	40.33	908	939	907	1179	635	907	917.67	0.30	0	3283	997	951	929	883	861	941	873	543	272	2500	610	1	1	21704774	202	-5.02	0.32	12	0.18	-185.00	2910.00	2257	20240228	-58.84	869	20241209	6.90	2257	-58.84	20240228	869	6.90	20241209	4515	-79.42	20240228	869	6.90	20241209	0.08	N	021040	2500	542 억	65951	N	N	N	00	N
37	20241224	130343	57	100.00	KOSDAQ		금속	N	N	N	N	N	925	18	2	1.98	35806502	39025	39.80	908	939	907	1179	635	907	917.53	0.30	0	3283	997	951	929	883	861	941	873	543	272	2500	610	1	1	21704774	201	-5.00	0.32	12	0.18	-185.00	2910.00	2257	20240228	-59.02	869	20241209	6.44	2257	-59.02	20240228	869	6.44	20241209	4515	-79.51	20240228	869	6.44	20241209	0.08	N	021040	2500	542 억	65951	N	N	N	00	N
38	20241224	120343	57	100.00	KOSDAQ		금속	N	N	N	N	N	939	32	2	3.53	34756566	37895	38.65	908	939	907	1179	635	907	917.18	0.30	0	3372	997	951	929	883	861	941	873	543	272	2500	610	1	1	21704774	204	-5.08	0.32	12	0.17	-185.00	2910.00	2257	20240228	-58.40	869	20241209	8.06	2257	-58.40	20240228	869	8.06	20241209	4515	-79.20	20240228	869	8.06	20241209	0.08	N	021040	2500	542 억	65951	N	N	N	00	N
39	20241224	110344	57	100.00	KOSDAQ		금속	N	N	N	N	N	921	14	2	1.54	30397177	33166	33.82	908	925	907	1179	635	907	916.52	0.30	0	3937	997	951	929	883	861	941	873	543	272	2500	610	1	1	21704774	200	-4.98	0.32	12	0.15	-185.00	2910.00	2257	20240228	-59.19	869	20241209	5.98	2257	-59.19	20240228	869	5.98	20241209	4515	-79.60	20240228	869	5.98	20241209	0.08	N	021040	2500	542 억	65951	N	N	N	00	N
40	20241224	100343	57	100.00	KOSDAQ		금속	N	N	N	N	N	917	10	2	1.10	27941186	30496	31.10	908	925	907	1179	635	907	916.22	0.30	0	3897	997	951	929	883	861	941	873	543	272	2500	610	1	1	21704774	199	-4.96	0.32	12	0.14	-185.00	2910.00	2257	20240228	-59.37	869	20241209	5.52	2257	-59.37	20240228	869	5.52	20241209	4515	-79.69	20240228	869	5.52	20241209	0.08	N	021040	2500	542 억	65951	N	N	N	00	N
41	20241224	090345	57	100.00	KOSDAQ		금속	N	N	N	N	N	907	0	3	0.00	5173277	5698	5.81	908	908	907	1179	635	907	907.91	0.30	0	-516	997	951	929	883	861	941	873	543	272	2500	610	1	1	21704774	197	-4.90	0.31	12	0.03	-185.00	2910.00	2257	20240228	-59.81	869	20241209	4.37	2257	-59.81	20240228	869	4.37	20241209	4515	-79.91	20240228	869	4.37	20241209	0.08	N	021040	2500	542 억	65951	N	N	N	00	N
42	20241223	160341	57	100.00	KOSDAQ		금속	N	N	N	N	N	907	-15	5	-1.63	90409328	97679	91.93	916	975	907	1198	646	922	925.66	0.30	0	2084	1024	972	947	895	870	960	883	543	276	2500	620	1	1	21704774	197	-4.90	0.31	12	0.45	-185.00	2910.00	2257	20240228	-59.81	869	20241209	4.37	2257	-59.81	20240228	869	4.37	20241209	4515	-79.91	20240228	869	4.37	20241209	0.08	N	021040	2500	542 억	64646	N	N	N	00	N
43	20241223	150343	57	100.00	KOSDAQ		금속	N	N	N	N	N	934	12	2	1.30	55001119	58889	55.42	916	975	910	1198	646	922	934.03	0.30	0	1809	1024	972	947	895	870	960	883	543	276	2500	620	1	1	21704774	203	-5.05	0.32	12	0.27	-185.00	2910.00	2257	20240228	-58.62	869	20241209	7.48	2257	-58.62	20240228	869	7.48	20241209	4515	-79.31	20240228	869	7.48	20241209	0.08	N	021040	2500	542 억	64646	N	N	N	00	N
44	20241223	140341	57	100.00	KOSDAQ		금속	N	N	N	N	N	934	12	2	1.30	51592766	55224	51.98	916	975	910	1198	646	922	934.30	0.30	0	1485	1024	972	947	895	870	960	883	543	276	2500	620	1	1	21704774	203	-5.05	0.32	12	0.25	-185.00	2910.00	2257	20240228	-58.62	869	20241209	7.48	2257	-58.62	20240228	869	7.48	20241209	4515	-79.31	20240228	869	7.48	20241209	0.08	N	021040	2500	542 억	64646	N	N	N	00	N
45	20241223	130341	57	100.00	KOSDAQ		금속	N	N	N	N	N	940	18	2	1.95	37470543	40059	37.70	916	975	910	1198	646	922	935.47	0.30	0	845	1024	972	947	895	870	960	883	543	276	2500	620	1	1	21704774	204	-5.08	0.32	12	0.18	-185.00	2910.00	2257	20240228	-58.35	869	20241209	8.17	2257	-58.35	20240228	869	8.17	20241209	4515	-79.18	20240228	869	8.17	20241209	0.08	N	021040	2500	542 억	64646	N	N	N	00	N
46	20241223	120342	57	100.00	KOSDAQ		금속	N	N	N	N	N	945	23	2	2.49	36211609	38713	36.44	916	975	910	1198	646	922	935.48	0.30	0	829	1024	972	947	895	870	960	883	543	276	2500	620	1	1	21704774	205	-5.11	0.32	12	0.18	-185.00	2910.00	2257	20240228	-58.13	869	20241209	8.75	2257	-58.13	20240228	869	8.75	20241209	4515	-79.07	20240228	869	8.75	20241209	0.08	N	021040	2500	542 억	64646	N	N	N	00	N
47	20241223	110341	57	100.00	KOSDAQ		금속	N	N	N	N	N	938	16	2	1.74	29667535	31716	29.85	916	975	910	1198	646	922	935.52	0.30	0	381	1024	972	947	895	870	960	883	543	276	2500	620	1	1	21704774	204	-5.07	0.32	12	0.15	-185.00	2910.00	2257	20240228	-58.44	869	20241209	7.94	2257	-58.44	20240228	869	7.94	20241209	4515	-79.22	20240228	869	7.94	20241209	0.08	N	021040	2500	542 억	64646	N	N	N	00	N
48	20241223	100340	57	100.00	KOSDAQ		금속	N	N	N	N	N	942	20	2	2.17	28723693	30714	28.91	916	975	910	1198	646	922	935.31	0.30	0	415	1024	972	947	895	870	960	883	543	276	2500	620	1	1	21704774	204	-5.09	0.32	12	0.14	-185.00	2910.00	2257	20240228	-58.26	869	20241209	8.40	2257	-58.26	20240228	869	8.40	20241209	4515	-79.14	20240228	869	8.40	20241209	0.08	N	021040	2500	542 억	64646	N	N	N	00	N
49	20241223	090342	57	100.00	KOSDAQ		금속	N	N	N	N	N	924	2	2	0.22	4913781	5338	5.02	916	924	910	1198	646	922	920.45	0.30	0	469	1024	972	947	895	870	960	883	543	276	2500	620	1	1	21704774	201	-4.99	0.32	12	0.02	-185.00	2910.00	2257	20240228	-59.06	869	20241209	6.33	2257	-59.06	20240228	869	6.33	20241209	4515	-79.53	20240228	869	6.33	20241209	0.08	N	021040	2500	542 억	64646	N	N	N	00	N
50	20241220	160339	57	100.00	KOSDAQ		금속	N	N	N	N	N	922	-60	5	-6.11	100241918	106250	60.95	984	999	922	1276	688	982	945.73	0.29	0	1098	1035	1008	979	952	923	994	938	543	294	2500	660	1	1	21704774	200	-4.98	0.32	12	0.49	-185.00	2910.00	2500	20231213	-63.12	869	20241209	6.10	2257	-59.15	20240228	869	6.10	20241209	4515	-79.58	20240228	869	6.10	20241209	0.08	N	021040	2500	542 억	63548	N	N	N	00	N
51	20241220	150340	57	100.00	KOSDAQ		금속	N	N	N	N	N	932	-50	5	-5.09	79841363	84168	48.28	984	999	923	1276	688	982	948.60	0.29	0	2508	1035	1008	979	952	923	994	938	543	294	2500	660	1	1	21704774	202	-5.04	0.32	12	0.39	-185.00	2910.00	2500	20231213	-62.72	869	20241209	7.25	2257	-58.71	20240228	869	7.25	20241209	4515	-79.36	20240228	869	7.25	20241209	0.08	N	021040	2500	542 억	63548	N	N	N	00	N
52	20241220	140340	57	100.00	KOSDAQ		금속	N	N	N	N	N	953	-29	5	-2.95	55081624	57656	33.08	984	999	923	1276	688	982	955.35	0.29	0	495	1035	1008	979	952	923	994	938	543	294	2500	660	1	1	21704774	207	-5.15	0.33	12	0.27	-185.00	2910.00	2500	20231213	-61.88	869	20241209	9.67	2257	-57.78	20240228	869	9.67	20241209	4515	-78.89	20240228	869	9.67	20241209	0.08	N	021040	2500	542 억	63548	N	N	N	00	N
53	20241220	130339	57	100.00	KOSDAQ		금속	N	N	N	N	N	947	-35	5	-3.56	47253995	49410	28.34	984	999	923	1276	688	982	956.37	0.29	0	786	1035	1008	979	952	923	994	938	543	294	2500	660	1	1	21704774	206	-5.12	0.33	12	0.23	-185.00	2910.00	2500	20231213	-62.12	869	20241209	8.98	2257	-58.04	20240228	869	8.98	20241209	4515	-79.03	20240228	869	8.98	20241209	0.08	N	021040	2500	542 억	63548	N	N	N	00	N
54	20241220	120338	57	100.00	KOSDAQ		금속	N	N	N	N	N	950	-32	5	-3.26	37851678	39562	22.70	984	999	923	1276	688	982	956.77	0.29	0	4259	1035	1008	979	952	923	994	938	543	294	2500	660	1	1	21704774	206	-5.14	0.33	12	0.18	-185.00	2910.00	2500	20231213	-62.00	869	20241209	9.32	2257	-57.91	20240228	869	9.32	20241209	4515	-78.96	20240228	869	9.32	20241209	0.08	N	021040	2500	542 억	63548	N	N	N	00	N
55	20241220	110338	57	100.00	KOSDAQ		금속	N	N	N	N	N	975	-7	5	-0.71	11700832	11836	6.79	984	999	972	1276	688	982	988.58	0.29	0	-628	1035	1008	979	952	923	994	938	543	294	2500	660	1	1	21704774	212	-5.27	0.34	12	0.05	-185.00	2910.00	2500	20231213	-61.00	869	20241209	12.20	2257	-56.80	20240228	869	12.20	20241209	4515	-78.41	20240228	869	12.20	20241209	0.08	N	021040	2500	542 억	63548	N	N	N	00	N
56	20241220	100339	57	100.00	KOSDAQ		금속	N	N	N	N	N	992	10	2	1.02	10236798	10339	5.93	984	999	977	1276	688	982	990.11	0.29	0	-510	1035	1008	979	952	923	994	938	543	294	2500	660	1	1	21704774	215	-5.36	0.34	12	0.05	-185.00	2910.00	2500	20231213	-60.32	869	20241209	14.15	2257	-56.05	20240228	869	14.15	20241209	4515	-78.03	20240228	869	14.15	20241209	0.08	N	021040	2500	542 억	63548	N	N	N	00	N
57	20241220	090340	57	100.00	KOSDAQ		금속	N	N	N	N	N	999	17	2	1.73	3449029	3462	1.99	984	999	984	1276	688	982	996.25	0.29	0	-291	1035	1008	979	952	923	994	938	543	294	2500	660	1	1	21704774	217	-5.40	0.34	12	0.02	-185.00	2910.00	2500	20231213	-60.04	869	20241209	14.96	2257	-55.74	20240228	869	14.96	20241209	4515	-77.87	20240228	869	14.96	20241209	0.08	N	021040	2500	542 억	63548	N	N	N	00	N
58	20241219	160340	57	100.00	KOSDAQ		금속	N	N	N	N	N	982	-27	5	-2.68	169848533	173412	54.83	1004	1006	950	1311	707	1009	979.38	0.29	0	697	1067	1037	1001	971	935	1020	954	543	302	2500	680	1	1	21704774	213	-5.31	0.34	12	0.80	-185.00	2910.00	2500	20231213	-60.72	869	20241209	13.00	2257	-56.49	20240228	869	13.00	20241209	4515	-78.25	20240228	869	13.00	20241209	0.08	N	021040	2500	542 억	62851	N	N	N	00	N
59	20241219	150337	57	100.00	KOSDAQ		금속	N	N	N	N	N	972	-37	5	-3.67	165306014	168755	53.36	1004	1006	950	1311	707	1009	979.49	0.29	0	711	1067	1037	1001	971	935	1020	954	543	302	2500	680	1	1	21704774	211	-5.25	0.33	12	0.78	-185.00	2910.00	2500	20231213	-61.12	869	20241209	11.85	2257	-56.93	20240228	869	11.85	20241209	4515	-78.47	20240228	869	11.85	20241209	0.08	N	021040	2500	542 억	62851	N	N	N	00	N
60	20241219	140339	57	100.00	KOSDAQ		금속	N	N	N	N	N	999	-10	5	-0.99	77883465	78316	24.76	1004	1006	982	1311	707	1009	994.40	0.29	0	-1276	1067	1037	1001	971	935	1020	954	543	302	2500	680	1	1	21704774	217	-5.40	0.34	12	0.36	-185.00	2910.00	2500	20231213	-60.04	869	20241209	14.96	2257	-55.74	20240228	869	14.96	20241209	4515	-77.87	20240228	869	14.96	20241209	0.08	N	021040	2500	542 억	62851	N	N	N	00	N
61	20241219	130338	57	100.00	KOSDAQ		금속	N	N	N	N	N	998	-11	5	-1.09	74327235	74724	23.63	1004	1006	982	1311	707	1009	994.61	0.29	0	-873	1067	1037	1001	971	935	1020	954	543	302	2500	680	1	1	21704774	217	-5.39	0.34	12	0.34	-185.00	2910.00	2500	20231213	-60.08	869	20241209	14.84	2257	-55.78	20240228	869	14.84	20241209	4515	-77.90	20240228	869	14.84	20241209	0.08	N	021040	2500	542 억	62851	N	N	N	00	N
62	20241219	120339	57	100.00	KOSDAQ		금속	N	N	N	N	N	997	-12	5	-1.19	73915077	74309	23.50	1004	1006	982	1311	707	1009	994.62	0.29	0	-873	1067	1037	1001	971	935	1020	954	543	302	2500	680	1	1	21704774	216	-5.39	0.34	12	0.34	-185.00	2910.00	2500	20231213	-60.12	869	20241209	14.73	2257	-55.83	20240228	869	14.73	20241209	4515	-77.92	20240228	869	14.73	20241209	0.08	N	021040	2500	542 억	62851	N	N	N	00	N
63	20241219	110339	57	100.00	KOSDAQ		금속	N	N	N	N	N	990	-19	5	-1.88	61461427	61715	19.51	1004	1006	985	1311	707	1009	995.80	0.29	0	-1549	1067	1037	1001	971	935	1020	954	543	302	2500	680	1	1	21704774	215	-5.35	0.34	12	0.28	-185.00	2910.00	2500	20231213	-60.40	869	20241209	13.92	2257	-56.14	20240228	869	13.92	20241209	4515	-78.07	20240228	869	13.92	20241209	0.08	N	021040	2500	542 억	62851	N	N	N	00	N
64	20241219	100337	57	100.00	KOSDAQ		금속	N	N	N	N	N	1004	-5	5	-0.50	40838804	40848	12.92	1004	1006	993	1311	707	1009	999.68	0.29	0	-2048	1067	1037	1001	971	935	1020	954	543	302	2500	680	1	1	21704774	218	-5.43	0.35	12	0.19	-185.00	2910.00	2500	20231213	-59.84	869	20241209	15.54	2257	-55.52	20240228	869	15.54	20241209	4515	-77.76	20240228	869	15.54	20241209	0.08	N	021040	2500	542 억	62851	N	N	N	00	N
65	20241219	090338	57	100.00	KOSDAQ		금속	N	N	N	N	N	993	-16	5	-1.59	15389085	15358	4.86	1004	1006	993	1311	707	1009	1001.83	0.29	0	-1677	1067	1037	1001	971	935	1020	954	543	302	2500	680	1	1	21704774	216	-5.37	0.34	12	0.07	-185.00	2910.00	2500	20231213	-60.28	869	20241209	14.27	2257	-56.00	20240228	869	14.27	20241209	4515	-78.01	20240228	869	14.27	20241209	0.08	N	021040	2500	542 억	62851	N	N	N	00	N
66	20241218	160337	57	100.00	KOSDAQ		금속	N	N	N	N	N	1009	1	2	0.10	313655358	316040	17.44	1031	1031	965	1310	706	1008	992.29	0.30	0	-1859	1234	1120	1035	921	836	1178	979	543	302	2500	680	1	1	21704774	219	-5.45	0.35	12	1.46	-185.00	2910.00	2500	20231213	-59.64	869	20241209	16.11	2257	-55.29	20240228	869	16.11	20241209	4515	-77.65	20240228	869	16.11	20241209	0.08	N	021040	2500	542 억	64710	N	N	N	00	N
67	20241218	150338	57	100.00	KOSDAQ		금속	N	N	N	N	N	1001	-7	5	-0.69	290575323	293047	16.17	1031	1031	965	1310	706	1008	991.57	0.30	0	-64	1234	1120	1035	921	836	1178	979	543	302	2500	680	1	1	21704774	217	-5.41	0.34	12	1.35	-185.00	2910.00	2500	20231213	-59.96	869	20241209	15.19	2257	-55.65	20240228	869	15.19	20241209	4515	-77.83	20240228	869	15.19	20241209	0.08	N	021040	2500	542 억	64710	N	N	N	00	N
68	20241218	140338	57	100.00	KOSDAQ		금속	N	N	N	N	N	996	-12	5	-1.19	278326863	280788	15.50	1031	1031	965	1310	706	1008	991.23	0.30	0	237	1234	1120	1035	921	836	1178	979	543	302	2500	680	1	1	21704774	216	-5.38	0.34	12	1.29	-185.00	2910.00	2500	20231213	-60.16	869	20241209	14.61	2257	-55.87	20240228	869	14.61	20241209	4515	-77.94	20240228	869	14.61	20241209	0.08	N	021040	2500	542 억	64710	N	N	N	00	N
69	20241218	130338	57	100.00	KOSDAQ		금속	N	N	N	N	N	1009	1	2	0.10	234926046	236910	13.07	1031	1031	965	1310	706	1008	991.63	0.30	0	-199	1234	1120	1035	921	836	1178	979	543	302	2500	680	1	1	21704774	219	-5.45	0.35	12	1.09	-185.00	2910.00	2500	20231213	-59.64	869	20241209	16.11	2257	-55.29	20240228	869	16.11	20241209	4515	-77.65	20240228	869	16.11	20241209	0.08	N	021040	2500	542 억	64710	N	N	N	00	N
70	20241218	120339	57	100.00	KOSDAQ		금속	N	N	N	N	N	1000	-8	5	-0.79	219840623	221898	12.25	1031	1031	965	1310	706	1008	990.73	0.30	0	60	1234	1120	1035	921	836	1178	979	543	302	2500	680	1	1	21704774	217	-5.41	0.34	12	1.02	-185.00	2910.00	2500	20231213	-60.00	869	20241209	15.07	2257	-55.69	20240228	869	15.07	20241209	4515	-77.85	20240228	869	15.07	20241209	0.08	N	021040	2500	542 억	64710	N	N	N	00	N
71	20241218	110338	57	100.00	KOSDAQ		금속	N	N	N	N	N	987	-21	5	-2.08	208856290	210876	11.64	1031	1031	965	1310	706	1008	990.42	0.30	0	1269	1234	1120	1035	921	836	1178	979	543	302	2500	680	1	1	21704774	214	-5.34	0.34	12	0.97	-185.00	2910.00	2500	20231213	-60.52	869	20241209	13.58	2257	-56.27	20240228	869	13.58	20241209	4515	-78.14	20240228	869	13.58	20241209	0.08	N	021040	2500	542 억	64710	N	N	N	00	N
72	20241218	100338	57	100.00	KOSDAQ		금속	N	N	N	N	N	983	-25	5	-2.48	174291263	175747	9.70	1031	1031	965	1310	706	1008	991.72	0.30	0	1733	1234	1120	1035	921	836	1178	979	543	302	2500	680	1	1	21704774	213	-5.31	0.34	12	0.81	-185.00	2910.00	2500	20231213	-60.68	869	20241209	13.12	2257	-56.45	20240228	869	13.12	20241209	4515	-78.23	20240228	869	13.12	20241209	0.08	N	021040	2500	542 억	64710	N	N	N	00	N
73	20241218	090339	57	100.00	KOSDAQ		금속	N	N	N	N	N	1009	1	2	0.10	28822901	28283	1.56	1031	1031	1009	1310	706	1008	1019.09	0.30	0	958	1234	1120	1035	921	836	1178	979	543	302	2500	680	1	1	21704774	219	-5.45	0.35	12	0.13	-185.00	2910.00	2500	20231213	-59.64	869	20241209	16.11	2257	-55.29	20240228	869	16.11	20241209	4515	-77.65	20240228	869	16.11	20241209	0.08	N	021040	2500	542 억	64710	N	N	N	00	N
74	20241217	160336	57	100.00	KOSDAQ		금속	N	N	N	N	N	1008	68	2	7.23	1888294328	1808247	629.22	960	1149	950	1222	658	940	1044.97	0.25	0	9600	1071	1005	961	895	851	995	885	543	282	2500	630	1	1	21704774	219	-5.45	0.35	12	8.33	-185.00	2910.00	2500	20231213	-59.68	869	20241209	16.00	2257	-55.34	20240228	869	16.00	20241209	4515	-77.67	20240228	869	16.00	20241209	0.08	N	021040	2500	542 억	54400	N	N	N	00	N
75	20241217	150337	57	100.00	KOSDAQ		금속	N	N	N	N	N	998	58	2	6.17	1866432142	1786527	621.66	960	1149	950	1222	658	940	1045.32	0.25	0	10645	1071	1005	961	895	851	995	885	543	282	2500	630	1	1	21704774	217	-5.39	0.34	12	8.23	-185.00	2910.00	2500	20231213	-60.08	869	20241209	14.84	2257	-55.78	20240228	869	14.84	20241209	4515	-77.90	20240228	869	14.84	20241209	0.08	N	021040	2500	542 억	54400	N	N	N	00	N
76	20241217	140339	57	100.00	KOSDAQ		금속	N	N	N	N	N	1005	65	2	6.91	1707389032	1626432	565.95	960	1149	950	1222	658	940	1050.45	0.25	0	2821	1071	1005	961	895	851	995	885	543	282	2500	630	1	1	21704774	218	-5.43	0.35	12	7.49	-185.00	2910.00	2500	20231213	-59.80	869	20241209	15.65	2257	-55.47	20240228	869	15.65	20241209	4515	-77.74	20240228	869	15.65	20241209	0.08	N	021040	2500	542 억	54400	N	N	N	00	N
77	20241217	130333	57	100.00	KOSDAQ		금속	N	N	N	N	N	1000	60	2	6.38	1612618857	1531319	532.86	960	1149	950	1222	658	940	1053.83	0.25	0	3403	1071	1005	961	895	851	995	885	543	282	2500	630	1	1	21704774	217	-5.41	0.34	12	7.06	-185.00	2910.00	2500	20231213	-60.00	869	20241209	15.07	2257	-55.69	20240228	869	15.07	20241209	4515	-77.85	20240228	869	15.07	20241209	0.08	N	021040	2500	542 억	54400	N	N	N	00	N
78	20241217	120337	57	100.00	KOSDAQ		금속	N	N	N	N	N	1011	71	2	7.55	1544611581	1463280	509.18	960	1149	950	1222	658	940	1056.38	0.25	0	782	1071	1005	961	895	851	995	885	543	282	2500	630	1	1	21704774	219	-5.46	0.35	12	6.74	-185.00	2910.00	2500	20231213	-59.56	869	20241209	16.34	2257	-55.21	20240228	869	16.34	20241209	4515	-77.61	20240228	869	16.34	20241209	0.08	N	021040	2500	542 억	54400	N	N	N	00	N
79	20241217	110337	57	100.00	KOSDAQ		금속	N	N	N	N	N	1012	72	2	7.66	1449788411	1368886	476.33	960	1149	950	1222	658	940	1059.98	0.25	0	-4876	1071	1005	961	895	851	995	885	543	282	2500	630	1	1	21704774	220	-5.47	0.35	12	6.31	-185.00	2910.00	2500	20231213	-59.52	869	20241209	16.46	2257	-55.16	20240228	869	16.46	20241209	4515	-77.59	20240228	869	16.46	20241209	0.08	N	021040	2500	542 억	54400	N	N	N	00	N
80	20241217	100332	57	100.00	KOSDAQ		금속	N	N	N	N	N	1025	85	2	9.04	1346284367	1267435	441.03	960	1149	950	1222	658	940	1063.18	0.25	0	-5167	1071	1005	961	895	851	995	885	543	282	2500	630	1	1	21704774	222	-5.54	0.35	12	5.84	-185.00	2910.00	2500	20231213	-59.00	869	20241209	17.95	2257	-54.59	20240228	869	17.95	20241209	4515	-77.30	20240228	869	17.95	20241209	0.08	N	021040	2500	542 억	54400	N	N	N	00	N
81	20241217	090337	57	100.00	KOSDAQ		금속	N	N	N	N	N	981	41	2	4.36	15663016	16532	5.75	960	981	950	1222	658	940	958.82	0.25	0	-365	1071	1005	961	895	851	995	885	543	282	2500	630	1	1	21704774	213	-5.30	0.34	12	0.08	-185.00	2910.00	2500	20231213	-60.76	869	20241209	12.89	2257	-56.54	20240228	869	12.89	20241209	4515	-78.27	20240228	869	12.89	20241209	0.08	N	021040	2500	542 억	54400	N	N	N	00	N
82	20241216	160336	57	100.00	KOSDAQ		금속	N	N	N	N	N	940	14	2	1.51	274010957	286466	122.24	940	1027	917	1203	649	926	956.64	0.24	0	2157	1072	998	955	881	838	1036	919	543	277	2500	620	1	1	21704774	204	-5.08	0.32	12	1.32	-185.00	2910.00	2500	20231213	-62.40	869	20241209	8.17	2257	-58.35	20240228	869	8.17	20241209	4515	-79.18	20240228	869	8.17	20241209	0.08	N	021040	2500	542 억	52269	N	N	N	00	N
83	20241216	150336	57	100.00	KOSDAQ		금속	N	N	N	N	N	929	3	2	0.32	262708125	274428	117.10	940	1027	917	1203	649	926	957.42	0.24	0	3974	1072	998	955	881	838	1036	919	543	277	2500	620	1	1	21704774	202	-5.02	0.32	12	1.26	-185.00	2910.00	2500	20231213	-62.84	869	20241209	6.90	2257	-58.84	20240228	869	6.90	20241209	4515	-79.42	20240228	869	6.90	20241209	0.08	N	021040	2500	542 억	52269	N	N	N	00	N
84	20241216	140335	57	100.00	KOSDAQ		금속	N	N	N	N	N	952	26	2	2.81	176041392	181264	77.35	940	1027	938	1203	649	926	971.46	0.24	0	-886	1072	998	955	881	838	1036	919	543	277	2500	620	1	1	21704774	207	-5.15	0.33	12	0.84	-185.00	2910.00	2500	20231213	-61.92	869	20241209	9.55	2257	-57.82	20240228	869	9.55	20241209	4515	-78.91	20240228	869	9.55	20241209	0.08	N	021040	2500	542 억	52269	N	N	N	00	N
85	20241216	130337	57	100.00	KOSDAQ		금속	N	N	N	N	N	946	20	2	2.16	138484407	141692	60.46	940	1027	940	1203	649	926	977.76	0.24	0	7252	1072	998	955	881	838	1036	919	543	277	2500	620	1	1	21704774	205	-5.11	0.33	12	0.65	-185.00	2910.00	2500	20231213	-62.16	869	20241209	8.86	2257	-58.09	20240228	869	8.86	20241209	4515	-79.05	20240228	869	8.86	20241209	0.08	N	021040	2500	542 억	52269	N	N	N	00	N
86	20241216	120337	57	100.00	KOSDAQ		금속	N	N	N	N	N	955	29	2	3.13	111823357	113658	48.50	940	1027	940	1203	649	926	984.42	0.24	0	8063	1072	998	955	881	838	1036	919	543	277	2500	620	1	1	21704774	207	-5.16	0.33	12	0.52	-185.00	2910.00	2500	20231213	-61.80	869	20241209	9.90	2257	-57.69	20240228	869	9.90	20241209	4515	-78.85	20240228	869	9.90	20241209	0.08	N	021040	2500	542 억	52269	N	N	N	00	N
87	20241216	110336	57	100.00	KOSDAQ		금속	N	N	N	N	N	950	24	2	2.59	110533385	112306	47.92	940	1027	940	1203	649	926	984.79	0.24	0	8063	1072	998	955	881	838	1036	919	543	277	2500	620	1	1	21704774	206	-5.14	0.33	12	0.52	-185.00	2910.00	2500	20231213	-62.00	869	20241209	9.32	2257	-57.91	20240228	869	9.32	20241209	4515	-78.96	20240228	869	9.32	20241209	0.08	N	021040	2500	542 억	52269	N	N	N	00	N
88	20241216	100337	57	100.00	KOSDAQ		금속	N	N	N	N	N	968	42	2	4.54	66147061	66866	28.53	940	1027	940	1203	649	926	990.30	0.24	0	5324	1072	998	955	881	838	1036	919	543	277	2500	620	1	1	21704774	210	-5.23	0.33	12	0.31	-185.00	2910.00	2500	20231213	-61.28	869	20241209	11.39	2257	-57.11	20240228	869	11.39	20241209	4515	-78.56	20240228	869	11.39	20241209	0.08	N	021040	2500	542 억	52269	N	N	N	00	N
89	20241216	090336	57	100.00	KOSDAQ		금속	N	N	N	N	N	970	44	2	4.75	4378392	4612	1.97	940	970	940	1203	649	926	956.59	0.24	0	359	1072	998	955	881	838	1036	919	543	277	2500	620	1	1	21704774	211	-5.24	0.33	12	0.02	-185.00	2910.00	2500	20231213	-61.20	869	20241209	11.62	2257	-57.02	20240228	869	11.62	20241209	4515	-78.52	20240228	869	11.62	20241209	0.08	N	021040	2500	542 억	52269	N	N	N	00	N
90	20241213	160331	57	100.00	KOSDAQ		금속	N	N	N	N	N	926	15	2	1.65	223480233	234329	60.43	916	1029	912	1184	638	911	953.70	0.24	0	1173	1132	1021	965	854	798	993	826	543	273	2500	610	1	1	21704774	201	-5.01	0.32	12	1.08	-185.00	2910.00	2500	20231213	-62.96	869	20241209	6.56	2257	-58.97	20240228	869	6.56	20241209	5000	-81.48	20231213	869	6.56	20241209	0.08	N	021040	2500	542 억	51092	N	N	N	00	N
91	20241213	150335	57	100.00	KOSDAQ		금속	N	N	N	N	N	944	33	2	3.62	187803629	195636	50.45	916	1029	916	1184	638	911	959.96	0.24	0	3587	1132	1021	965	854	798	993	826	543	273	2500	610	1	1	21704774	205	-5.10	0.32	12	0.90	-185.00	2910.00	2500	20231213	-62.24	869	20241209	8.63	2257	-58.17	20240228	869	8.63	20241209	5000	-81.12	20231213	869	8.63	20241209	0.08	N	021040	2500	542 억	51092	N	N	N	00	N
92	20241213	140337	57	100.00	KOSDAQ		금속	N	N	N	N	N	949	38	2	4.17	165178732	171525	44.24	916	1029	916	1184	638	911	963.00	0.24	0	2496	1132	1021	965	854	798	993	826	543	273	2500	610	1	1	21704774	206	-5.13	0.33	12	0.79	-185.00	2910.00	2500	20231213	-62.04	869	20241209	9.21	2257	-57.95	20240228	869	9.21	20241209	5000	-81.02	20231213	869	9.21	20241209	0.08	N	021040	2500	542 억	51092	N	N	N	00	N
93	20241213	130337	57	100.00	KOSDAQ		금속	N	N	N	N	N	943	32	2	3.51	156471033	162325	41.86	916	1029	916	1184	638	911	963.94	0.24	0	2438	1132	1021	965	854	798	993	826	543	273	2500	610	1	1	21704774	205	-5.10	0.32	12	0.75	-185.00	2910.00	2500	20231213	-62.28	869	20241209	8.52	2257	-58.22	20240228	869	8.52	20241209	5000	-81.14	20231213	869	8.52	20241209	0.08	N	021040	2500	542 억	51092	N	N	N	00	N
94	20241213	120337	57	100.00	KOSDAQ		금속	N	N	N	N	N	949	38	2	4.17	132533137	136739	35.26	916	1029	916	1184	638	911	969.24	0.24	0	1794	1132	1021	965	854	798	993	826	543	273	2500	610	1	1	21704774	206	-5.13	0.33	12	0.63	-185.00	2910.00	2500	20231213	-62.04	869	20241209	9.21	2257	-57.95	20240228	869	9.21	20241209	5000	-81.02	20231213	869	9.21	20241209	0.08	N	021040	2500	542 억	51092	N	N	N	00	N
95	20241213	110336	57	100.00	KOSDAQ		금속	N	N	N	N	N	960	49	2	5.38	117846152	121360	31.30	916	1029	916	1184	638	911	971.05	0.24	0	2490	1132	1021	965	854	798	993	826	543	273	2500	610	1	1	21704774	208	-5.19	0.33	12	0.56	-185.00	2910.00	2500	20231213	-61.60	869	20241209	10.47	2257	-57.47	20240228	869	10.47	20241209	5000	-80.80	20231213	869	10.47	20241209	0.08	N	021040	2500	542 억	51092	N	N	N	00	N
96	20241213	100336	57	100.00	KOSDAQ		금속	N	N	N	N	N	942	31	2	3.40	28070301	30106	7.76	916	948	916	1184	638	911	932.38	0.24	0	1628	1132	1021	965	854	798	993	826	543	273	2500	610	1	1	21704774	204	-5.09	0.32	12	0.14	-185.00	2910.00	2500	20231213	-62.32	869	20241209	8.40	2257	-58.26	20240228	869	8.40	20241209	5000	-81.16	20231213	869	8.40	20241209	0.08	N	021040	2500	542 억	51092	N	N	N	00	N
97	20241213	090336	57	100.00	KOSDAQ		금속	N	N	N	N	N	925	14	2	1.54	5473169	5865	1.51	916	948	916	1184	638	911	933.19	0.24	0	327	1132	1021	965	854	798	993	826	543	273	2500	610	1	1	21704774	201	-5.00	0.32	12	0.03	-185.00	2910.00	2500	20231213	-63.00	869	20241209	6.44	2257	-59.02	20240228	869	6.44	20241209	5000	-81.50	20231213	869	6.44	20241209	0.08	N	021040	2500	542 억	51092	N	N	N	00	N
98	20241212	160335	57	100.00	KOSDAQ		금속	N	N	N	N	N	911	-1	5	-0.11	375663958	386011	453.79	912	1076	909	1185	639	912	973.20	0.19	0	9419	979	945	923	889	867	962	906	543	273	2500	620	1	1	21704774	198	-4.92	0.31	12	1.78	-185.00	2910.00	2500	20231213	-63.56	869	20241209	4.83	2257	-59.64	20240228	869	4.83	20241209	5000	-81.78	20231213	869	4.83	20241209	0.08	N	021040	2500	542 억	41583	N	N	N	00	N
99	20241212	150335	57	100.00	KOSDAQ		금속	N	N	N	N	N	917	5	2	0.55	369443679	379234	445.83	912	1076	909	1185	639	912	974.18	0.19	0	9669	979	945	923	889	867	962	906	543	273	2500	620	1	1	21704774	199	-4.96	0.32	12	1.75	-185.00	2910.00	2500	20231213	-63.32	869	20241209	5.52	2257	-59.37	20240228	869	5.52	20241209	5000	-81.66	20231213	869	5.52	20241209	0.08	N	021040	2500	542 억	41583	N	N	N	00	N
100	20241212	140335	57	100.00	KOSDAQ		금속	N	N	N	N	N	920	8	2	0.88	365291223	374694	440.49	912	1076	909	1185	639	912	974.91	0.19	0	9290	979	945	923	889	867	962	906	543	273	2500	620	1	1	21704774	200	-4.97	0.32	12	1.73	-185.00	2910.00	2500	20231213	-63.20	869	20241209	5.87	2257	-59.24	20240228	869	5.87	20241209	5000	-81.60	20231213	869	5.87	20241209	0.08	N	021040	2500	542 억	41583	N	N	N	00	N
101	20241212	130333	57	100.00	KOSDAQ		금속	N	N	N	N	N	917	5	2	0.55	359161366	367993	432.61	912	1076	910	1185	639	912	976.00	0.19	0	10448	979	945	923	889	867	962	906	543	273	2500	620	1	1	21704774	199	-4.96	0.32	12	1.70	-185.00	2910.00	2500	20231213	-63.32	869	20241209	5.52	2257	-59.37	20240228	869	5.52	20241209	5000	-81.66	20231213	869	5.52	20241209	0.08	N	021040	2500	542 억	41583	N	N	N	00	N
102	20241212	120332	57	100.00	KOSDAQ		금속	N	N	N	N	N	939	27	2	2.96	327041193	333057	391.54	912	1076	912	1185	639	912	981.94	0.19	0	9139	979	945	923	889	867	962	906	543	273	2500	620	1	1	21704774	204	-5.08	0.32	12	1.53	-185.00	2910.00	2500	20231213	-62.44	869	20241209	8.06	2257	-58.40	20240228	869	8.06	20241209	5000	-81.22	20231213	869	8.06	20241209	0.08	N	021040	2500	542 억	41583	N	N	N	00	N
103	20241212	110333	57	100.00	KOSDAQ		금속	N	N	N	N	N	942	30	2	3.29	274204584	276533	325.09	912	1076	912	1185	639	912	991.58	0.19	0	8829	979	945	923	889	867	962	906	543	273	2500	620	1	1	21704774	204	-5.09	0.32	12	1.27	-185.00	2910.00	2500	20231213	-62.32	869	20241209	8.40	2257	-58.26	20240228	869	8.40	20241209	5000	-81.16	20231213	869	8.40	20241209	0.08	N	021040	2500	542 억	41583	N	N	N	00	N
104	20241212	100331	57	100.00	KOSDAQ		금속	N	N	N	N	N	930	18	2	1.97	16697181	17989	21.15	912	942	912	1185	639	912	928.19	0.19	0	-470	979	945	923	889	867	962	906	543	273	2500	620	1	1	21704774	202	-5.03	0.32	12	0.08	-185.00	2910.00	2500	20231213	-62.80	869	20241209	7.02	2257	-58.79	20240228	869	7.02	20241209	5000	-81.40	20231213	869	7.02	20241209	0.08	N	021040	2500	542 억	41583	N	N	N	00	N
105	20241212	090334	57	100.00	KOSDAQ		금속	N	N	N	N	N	930	18	2	1.97	2079563	2275	2.67	912	930	912	1185	639	912	914.09	0.19	0	-268	979	945	923	889	867	962	906	543	273	2500	620	1	1	21704774	202	-5.03	0.32	12	0.01	-185.00	2910.00	2500	20231213	-62.80	869	20241209	7.02	2257	-58.79	20240228	869	7.02	20241209	5000	-81.40	20231213	869	7.02	20241209	0.08	N	021040	2500	542 억	41583	N	N	N	00	N
106	20241211	160332	54	100.00	KOSDAQ		금속	N	N	N	N	N	912	11	2	1.22	78041153	85023	249.35	910	957	901	1171	631	901	917.88	0.19	0	115	941	921	905	885	869	913	877	543	270	2500	610	1	1	21704774	198	-4.93	0.31	12	0.39	-185.00	2910.00	2500	20231213	-63.52	869	20241209	4.95	2257	-59.59	20240228	869	4.95	20241209	5000	-81.76	20231213	869	4.95	20241209	0.23	N	021040	2500	542 억	41468	N	N	N	01	N
107	20241211	150250	54	100.00	KOSDAQ		금속	N	N	N	N	N	924	23	2	2.55	70601375	76863	225.42	910	957	901	1171	631	901	918.54	0.19	0	-227	941	921	905	885	869	913	877	543	270	2500	610	1	1	21704774	201	-4.99	0.32	12	0.35	-185.00	2910.00	2500	20231213	-63.04	869	20241209	6.33	2257	-59.06	20240228	869	6.33	20241209	5000	-81.52	20231213	869	6.33	20241209	0.23	N	021040	2500	542 억	41468	N	N	N	01	N
108	20241211	140333	54	100.00	KOSDAQ		금속	N	N	N	N	N	921	20	2	2.22	62586826	68161	199.90	910	957	901	1171	631	901	918.22	0.19	0	-227	941	921	905	885	869	913	877	543	270	2500	610	1	1	21704774	200	-4.98	0.32	12	0.31	-185.00	2910.00	2500	20231213	-63.16	869	20241209	5.98	2257	-59.19	20240228	869	5.98	20241209	5000	-81.58	20231213	869	5.98	20241209	0.23	N	021040	2500	542 억	41468	N	N	N	01	N
109	20241211	130334	54	100.00	KOSDAQ		금속	N	N	N	N	N	912	11	2	1.22	55109333	59991	175.94	910	957	901	1171	631	901	918.63	0.19	0	-22	941	921	905	885	869	913	877	543	270	2500	610	1	1	21704774	198	-4.93	0.31	12	0.28	-185.00	2910.00	2500	20231213	-63.52	869	20241209	4.95	2257	-59.59	20240228	869	4.95	20241209	5000	-81.76	20231213	869	4.95	20241209	0.23	N	021040	2500	542 억	41468	N	N	N	01	N
110	20241211	120336	54	100.00	KOSDAQ		금속	N	N	N	N	N	911	10	2	1.11	51878755	56446	165.54	910	957	901	1171	631	901	919.09	0.19	0	-180	941	921	905	885	869	913	877	543	270	2500	610	1	1	21704774	198	-4.92	0.31	12	0.26	-185.00	2910.00	2500	20231213	-63.56	869	20241209	4.83	2257	-59.64	20240228	869	4.83	20241209	5000	-81.78	20231213	869	4.83	20241209	0.23	N	021040	2500	542 억	41468	N	N	N	01	N
111	20241211	110334	54	100.00	KOSDAQ		금속	N	N	N	N	N	922	21	2	2.33	35225021	38060	111.62	910	957	901	1171	631	901	925.51	0.19	0	-485	941	921	905	885	869	913	877	543	270	2500	610	1	1	21704774	200	-4.98	0.32	12	0.18	-185.00	2910.00	2500	20231213	-63.12	869	20241209	6.10	2257	-59.15	20240228	869	6.10	20241209	5000	-81.56	20231213	869	6.10	20241209	0.23	N	021040	2500	542 억	41468	N	N	N	01	N
112	20241211	100334	54	100.00	KOSDAQ		금속	N	N	N	N	N	935	34	2	3.77	12120524	12838	37.65	910	957	904	1171	631	901	944.11	0.19	0	797	941	921	905	885	869	913	877	543	270	2500	610	1	1	21704774	203	-5.05	0.32	12	0.06	-185.00	2910.00	2500	20231213	-62.60	869	20241209	7.59	2257	-58.57	20240228	869	7.59	20241209	5000	-81.30	20231213	869	7.59	20241209	0.23	N	021040	2500	542 억	41468	N	N	N	01	N
113	20241211	090335	54	100.00	KOSDAQ		금속	N	N	N	N	N	904	3	2	0.33	1485068	1568	4.60	910	955	904	1171	631	901	947.11	0.19	0	-262	941	921	905	885	869	913	877	543	270	2500	610	1	1	21704774	196	-4.89	0.31	12	0.01	-185.00	2910.00	2500	20231213	-63.84	869	20241209	4.03	2257	-59.95	20240228	869	4.03	20241209	5000	-81.92	20231213	869	4.03	20241209	0.23	N	021040	2500	542 억	41468	N	N	N	01	N
114	20241210	160333	54	100.00	KOSDAQ		금속	N	N	N	N	N	901	11	2	1.24	30637007	34098	15.59	925	925	889	1157	623	890	898.49	0.19	0	405	1052	971	920	839	788	945	813	543	267	2500	600	1	1	21704774	196	-4.87	0.31	12	0.16	-185.00	2910.00	2500	20231213	-63.96	869	20241209	3.68	2257	-60.08	20240228	869	3.68	20241209	5000	-81.98	20231213	869	3.68	20241209	0.23	N	021040	2500	542 억	41063	N	N	N	01	N
115	20241210	150332	54	100.00	KOSDAQ		금속	N	N	N	N	N	900	10	2	1.12	26210144	29228	13.36	925	925	889	1157	623	890	896.75	0.19	0	646	1052	971	920	839	788	945	813	543	267	2500	600	1	1	21704774	195	-4.86	0.31	12	0.13	-185.00	2910.00	2500	20231213	-64.00	869	20241209	3.57	2257	-60.12	20240228	869	3.57	20241209	5000	-82.00	20231213	869	3.57	20241209	0.23	N	021040	2500	542 억	41063	N	N	N	01	N
116	20241210	140332	54	100.00	KOSDAQ		금속	N	N	N	N	N	894	4	2	0.45	12268225	13621	6.23	925	925	889	1157	623	890	900.68	0.19	0	411	1052	971	920	839	788	945	813	543	267	2500	600	1	1	21704774	194	-4.83	0.31	12	0.06	-185.00	2910.00	2500	20231213	-64.24	869	20241209	2.88	2257	-60.39	20240228	869	2.88	20241209	5000	-82.12	20231213	869	2.88	20241209	0.23	N	021040	2500	542 억	41063	N	N	N	01	N
117	20241210	130331	54	100.00	KOSDAQ		금속	N	N	N	N	N	895	5	2	0.56	7566363	8393	3.84	925	925	889	1157	623	890	901.51	0.19	0	226	1052	971	920	839	788	945	813	543	267	2500	600	1	1	21704774	194	-4.84	0.31	12	0.04	-185.00	2910.00	2500	20231213	-64.20	869	20241209	2.99	2257	-60.35	20240228	869	2.99	20241209	5000	-82.10	20231213	869	2.99	20241209	0.23	N	021040	2500	542 억	41063	N	N	N	01	N
118	20241210	120331	54	100.00	KOSDAQ		금속	N	N	N	N	N	908	18	2	2.02	6224381	6889	3.15	925	925	889	1157	623	890	903.52	0.19	0	227	1052	971	920	839	788	945	813	543	267	2500	600	1	1	21704774	197	-4.91	0.31	12	0.03	-185.00	2910.00	2500	20231213	-63.68	869	20241209	4.49	2257	-59.77	20240228	869	4.49	20241209	5000	-81.84	20231213	869	4.49	20241209	0.23	N	021040	2500	542 억	41063	N	N	N	01	N
119	20241210	110331	54	100.00	KOSDAQ		금속	N	N	N	N	N	917	27	2	3.03	4925409	5430	2.48	925	925	890	1157	623	890	907.07	0.19	0	12	1052	971	920	839	788	945	813	543	267	2500	600	1	1	21704774	199	-4.96	0.32	12	0.03	-185.00	2910.00	2500	20231213	-63.32	869	20241209	5.52	2257	-59.37	20240228	869	5.52	20241209	5000	-81.66	20231213	869	5.52	20241209	0.23	N	021040	2500	542 억	41063	N	N	N	01	N
120	20241210	100331	54	100.00	KOSDAQ		금속	N	N	N	N	N	924	34	2	3.82	1755847	1958	0.90	925	925	890	1157	623	890	896.76	0.19	0	452	1052	971	920	839	788	945	813	543	267	2500	600	1	1	21704774	201	-4.99	0.32	12	0.01	-185.00	2910.00	2500	20231213	-63.04	869	20241209	6.33	2257	-59.06	20240228	869	6.33	20241209	5000	-81.52	20231213	869	6.33	20241209	0.23	N	021040	2500	542 억	41063	N	N	N	01	N
121	20241210	090334	54	100.00	KOSDAQ		금속	N	N	N	N	N	925	35	2	3.93	235875	255	0.12	925	925	925	1157	623	890	925.00	0.19	0	0	1052	971	920	839	788	945	813	543	267	2500	600	1	1	21704774	201	-5.00	0.32	12	0.00	-185.00	2910.00	2500	20231213	-63.00	869	20241209	6.44	2257	-59.02	20240228	869	6.44	20241209	5000	-81.50	20231213	869	6.44	20241209	0.23	N	021040	2500	542 억	41063	N	N	N	01	N
122	20241209	160330	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	890	-108	5	-10.82	202693102	218567	260.83	998	1001	869	1297	699	998	927.38	0.18	0	1890	1249	1123	1058	932	867	1091	900	543	299	2500	670	1	1	21704774	193	-4.81	0.31	12	1.01	-185.00	2910.00	2500	20231213	-64.40	869	20241209	2.42	2257	-60.57	20240228	869	2.42	20241209	5000	-82.20	20231213	869	2.42	20241209	0.23	N	021040	2500	542 억	39107	N	N	N	00	N
123	20241209	150333	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	893	-105	5	-10.52	198352544	213708	255.03	998	1001	869	1297	699	998	928.15	0.18	0	3776	1249	1123	1058	932	867	1091	900	543	299	2500	670	1	1	21704774	194	-4.83	0.31	12	0.98	-185.00	2910.00	2500	20231213	-64.28	869	20241209	2.76	2257	-60.43	20240228	869	2.76	20241209	5000	-82.14	20231213	869	2.76	20241209	0.23	N	021040	2500	542 억	39107	N	N	N	00	N
124	20241209	140332	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	898	-100	5	-10.02	183523038	197471	235.65	998	1001	869	1297	699	998	929.37	0.18	0	1488	1249	1123	1058	932	867	1091	900	543	299	2500	670	1	1	21704774	195	-4.85	0.31	12	0.91	-185.00	2910.00	2500	20231213	-64.08	869	20241209	3.34	2257	-60.21	20240228	869	3.34	20241209	5000	-82.04	20231213	869	3.34	20241209	0.23	N	021040	2500	542 억	39107	N	N	N	00	N
125	20241209	130333	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	893	-105	5	-10.52	178268093	191600	228.65	998	1001	869	1297	699	998	930.42	0.18	0	960	1249	1123	1058	932	867	1091	900	543	299	2500	670	1	1	21704774	194	-4.83	0.31	12	0.88	-185.00	2910.00	2500	20231213	-64.28	869	20241209	2.76	2257	-60.43	20240228	869	2.76	20241209	5000	-82.14	20231213	869	2.76	20241209	0.23	N	021040	2500	542 억	39107	N	N	N	00	N
126	20241209	120331	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	894	-104	5	-10.42	167029071	178960	213.56	998	1001	869	1297	699	998	933.33	0.18	0	6642	1249	1123	1058	932	867	1091	900	543	299	2500	670	1	1	21704774	194	-4.83	0.31	12	0.82	-185.00	2910.00	2500	20231213	-64.24	869	20241209	2.88	2257	-60.39	20240228	869	2.88	20241209	5000	-82.12	20231213	869	2.88	20241209	0.23	N	021040	2500	542 억	39107	N	N	N	00	N
127	20241209	110333	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	944	-54	5	-5.41	143101836	152596	182.10	998	1001	915	1297	699	998	937.78	0.18	0	7401	1249	1123	1058	932	867	1091	900	543	299	2500	670	1	1	21704774	205	-5.10	0.32	12	0.70	-185.00	2910.00	2500	20231213	-62.24	915	20241209	3.17	2257	-58.17	20240228	915	3.17	20241209	5000	-81.12	20231213	915	3.17	20241209	0.23	N	021040	2500	542 억	39107	N	N	N	00	N
128	20241209	100331	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	932	-66	5	-6.61	31806466	32853	39.20	998	1001	930	1297	699	998	968.14	0.18	0	10135	1249	1123	1058	932	867	1091	900	543	299	2500	670	1	1	21704774	202	-5.04	0.32	12	0.15	-185.00	2910.00	2500	20231213	-62.72	930	20241209	0.22	2257	-58.71	20240228	930	0.22	20241209	5000	-81.36	20231213	930	0.22	20241209	0.23	N	021040	2500	542 억	39107	N	N	N	00	N
129	20241209	090330	57	100.00	KOSDAQ		금속	N	N	N	N	N	996	-2	5	-0.20	1070814	1073	1.28	998	998	996	1297	699	998	997.96	0.18	0	-20	1249	1123	1058	932	867	1091	900	543	299	2500	670	1	1	21704774	216	-5.38	0.34	12	0.00	-185.00	2910.00	2500	20231213	-60.16	993	20241206	0.30	2257	-55.87	20240228	993	0.30	20241206	5000	-80.08	20231213	993	0.30	20241206	0.23	N	021040	2500	542 억	39107	N	N	N	00	N
130	20241206	160329	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	998	-64	5	-6.03	89363170	83798	331.61	1070	1184	993	1380	744	1062	1067.17	0.17	0	1302	1098	1080	1063	1045	1028	1071	1036	543	318	2500	720	1	1	21704774	217	-5.39	0.34	12	0.39	-185.00	2910.00	2500	20231213	-60.08	993	20241206	0.50	2257	-55.78	20240228	993	0.50	20241206	5000	-80.04	20231213	993	0.50	20241206	0.23	N	021040	2500	542 억	37805	N	N	N	00	N
131	20241206	150330	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1012	-50	5	-4.71	84779158	79221	313.50	1070	1184	993	1380	744	1062	1070.16	0.17	0	1302	1098	1080	1063	1045	1028	1071	1036	543	318	2500	720	1	1	21704774	220	-5.47	0.35	12	0.36	-185.00	2910.00	2500	20231213	-59.52	993	20241206	1.91	2257	-55.16	20240228	993	1.91	20241206	5000	-79.76	20231213	993	1.91	20241206	0.23	N	021040	2500	542 억	37805	N	N	N	00	N
132	20241206	140329	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1008	-54	5	-5.08	80218208	74692	295.58	1070	1184	993	1380	744	1062	1073.99	0.17	0	1699	1098	1080	1063	1045	1028	1071	1036	543	318	2500	720	1	1	21704774	219	-5.45	0.35	12	0.34	-185.00	2910.00	2500	20231213	-59.68	993	20241206	1.51	2257	-55.34	20240228	993	1.51	20241206	5000	-79.84	20231213	993	1.51	20241206	0.23	N	021040	2500	542 억	37805	N	N	N	00	N
133	20241206	130330	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	999	-63	5	-5.93	71668297	66138	261.73	1070	1184	993	1380	744	1062	1083.62	0.17	0	1317	1098	1080	1063	1045	1028	1071	1036	543	318	2500	720	1	1	21704774	217	-5.40	0.34	12	0.30	-185.00	2910.00	2500	20231213	-60.04	993	20241206	0.60	2257	-55.74	20240228	993	0.60	20241206	5000	-80.02	20231213	993	0.60	20241206	0.23	N	021040	2500	542 억	37805	N	N	N	00	N
134	20241206	120328	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1031	-31	5	-2.92	68394194	62886	248.86	1070	1184	993	1380	744	1062	1087.59	0.17	0	1320	1098	1080	1063	1045	1028	1071	1036	543	318	2500	720	1	1	21704774	224	-5.57	0.35	12	0.29	-185.00	2910.00	2500	20231213	-58.76	993	20241206	3.83	2257	-54.32	20240228	993	3.83	20241206	5000	-79.38	20231213	993	3.83	20241206	0.23	N	021040	2500	542 억	37805	N	N	N	00	N
135	20241206	110330	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1033	-29	5	-2.73	61963528	56466	223.45	1070	1184	1033	1380	744	1062	1097.36	0.17	0	814	1098	1080	1063	1045	1028	1071	1036	543	318	2500	720	1	1	21704774	224	-5.58	0.35	12	0.26	-185.00	2910.00	2500	20231213	-58.68	1033	20241206	0.00	2257	-54.23	20240228	1033	0.00	20241206	5000	-79.34	20231213	1033	0.00	20241206	0.23	N	021040	2500	542 억	37805	Y	N	N	00	N
136	20241206	100327	57	100.00	KOSDAQ		금속	N	N	N	N	N	1156	94	2	8.85	41766296	37671	149.07	1070	1184	1054	1380	744	1062	1108.71	0.17	0	350	1098	1080	1063	1045	1028	1071	1036	543	318	2500	720	1	1	21704774	251	-6.25	0.40	12	0.17	-185.00	2910.00	2500	20231213	-53.76	1039	20241204	11.26	2257	-48.78	20240228	1039	11.26	20241204	5000	-76.88	20231213	1039	11.26	20241204	0.23	N	021040	2500	542 억	37805	N	N	N	00	N
137	20241206	090329	57	100.00	KOSDAQ		금속	N	N	N	N	N	1054	-8	5	-0.75	3457088	3272	12.95	1070	1070	1054	1380	744	1062	1056.57	0.17	0	122	1098	1080	1063	1045	1028	1071	1036	543	318	2500	720	1	1	21704774	229	-5.70	0.36	12	0.02	-185.00	2910.00	2500	20231213	-57.84	1039	20241204	1.44	2257	-53.30	20240228	1039	1.44	20241204	5000	-78.92	20231213	1039	1.44	20241204	0.23	N	021040	2500	542 억	37805	N	N	N	00	N
138	20241205	160324	57	100.00	KOSDAQ		금속	N	N	N	N	N	1062	-7	5	-0.65	26833418	25270	18.08	1069	1081	1046	1389	749	1069	1061.87	0.17	0	384	1179	1123	1081	1025	983	1103	1005	543	320	2500	720	1	1	21704774	231	-5.74	0.36	12	0.12	-185.00	2910.00	2500	20231213	-57.52	1039	20241204	2.21	2257	-52.95	20240228	1039	2.21	20241204	5000	-78.76	20231213	1039	2.21	20241204	0.23	N	021040	2500	542 억	37355	N	N	N	00	N
139	20241205	150327	57	100.00	KOSDAQ		금속	N	N	N	N	N	1064	-5	5	-0.47	25541747	24048	17.21	1069	1081	1046	1389	749	1069	1062.12	0.17	0	384	1179	1123	1081	1025	983	1103	1005	543	320	2500	720	1	1	21704774	231	-5.75	0.37	12	0.11	-185.00	2910.00	2500	20231213	-57.44	1039	20241204	2.41	2257	-52.86	20240228	1039	2.41	20241204	5000	-78.72	20231213	1039	2.41	20241204	0.23	N	021040	2500	542 억	37355	N	N	N	00	N
140	20241205	140325	57	100.00	KOSDAQ		금속	N	N	N	N	N	1068	-1	5	-0.09	25297543	23817	17.05	1069	1081	1046	1389	749	1069	1062.16	0.17	0	409	1179	1123	1081	1025	983	1103	1005	543	320	2500	720	1	1	21704774	232	-5.77	0.37	12	0.11	-185.00	2910.00	2500	20231213	-57.28	1039	20241204	2.79	2257	-52.68	20240228	1039	2.79	20241204	5000	-78.64	20231213	1039	2.79	20241204	0.23	N	021040	2500	542 억	37355	N	N	N	00	N
141	20241205	130325	57	100.00	KOSDAQ		금속	N	N	N	N	N	1051	-18	5	-1.68	23052606	21693	15.52	1069	1081	1046	1389	749	1069	1062.67	0.17	0	409	1179	1123	1081	1025	983	1103	1005	543	320	2500	720	1	1	21704774	228	-5.68	0.36	12	0.10	-185.00	2910.00	2500	20231213	-57.96	1039	20241204	1.15	2257	-53.43	20240228	1039	1.15	20241204	5000	-78.98	20231213	1039	1.15	20241204	0.23	N	021040	2500	542 억	37355	N	N	N	00	N
142	20241205	120325	57	100.00	KOSDAQ		금속	N	N	N	N	N	1046	-23	5	-2.15	17776645	16708	11.96	1069	1081	1046	1389	749	1069	1063.96	0.17	0	1078	1179	1123	1081	1025	983	1103	1005	543	320	2500	720	1	1	21704774	227	-5.65	0.36	12	0.08	-185.00	2910.00	2500	20231213	-58.16	1039	20241204	0.67	2257	-53.66	20240228	1039	0.67	20241204	5000	-79.08	20231213	1039	0.67	20241204	0.23	N	021040	2500	542 억	37355	N	N	N	00	N
143	20241205	110324	57	100.00	KOSDAQ		금속	N	N	N	N	N	1060	-9	5	-0.84	16236355	15241	10.91	1069	1081	1051	1389	749	1069	1065.31	0.17	0	809	1179	1123	1081	1025	983	1103	1005	543	320	2500	720	1	1	21704774	230	-5.73	0.36	12	0.07	-185.00	2910.00	2500	20231213	-57.60	1039	20241204	2.02	2257	-53.04	20240228	1039	2.02	20241204	5000	-78.80	20231213	1039	2.02	20241204	0.23	N	021040	2500	542 억	37355	N	N	N	00	N
144	20241205	100323	57	100.00	KOSDAQ		금속	N	N	N	N	N	1072	3	2	0.28	6340446	5930	4.24	1069	1081	1066	1389	749	1069	1069.22	0.17	0	835	1179	1123	1081	1025	983	1103	1005	543	320	2500	720	1	1	21704774	233	-5.79	0.37	12	0.03	-185.00	2910.00	2500	20231213	-57.12	1039	20241204	3.18	2257	-52.50	20240228	1039	3.18	20241204	5000	-78.56	20231213	1039	3.18	20241204	0.23	N	021040	2500	542 억	37355	N	N	N	00	N
145	20241205	090325	57	100.00	KOSDAQ		금속	N	N	N	N	N	1069	0	3	0.00	5816429	5441	3.89	1069	1069	1069	1389	749	1069	1069.00	0.17	0	876	1179	1123	1081	1025	983	1103	1005	543	320	2500	720	1	1	21704774	232	-5.78	0.37	12	0.03	-185.00	2910.00	2500	20231213	-57.24	1039	20241204	2.89	2257	-52.64	20240228	1039	2.89	20241204	5000	-78.62	20231213	1039	2.89	20241204	0.23	N	021040	2500	542 억	37355	N	N	N	00	N
146	20241204	160320	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1069	-69	5	-6.06	150083872	139722	362.58	1137	1137	1039	1479	797	1138	1074.16	0.17	0	-53	1214	1176	1155	1117	1096	1165	1106	543	341	2500	770	1	1	21704774	232	-5.78	0.37	12	0.64	-185.00	2910.00	2500	20231213	-57.24	1039	20241204	2.89	2257	-52.64	20240228	1039	2.89	20241204	5000	-78.62	20231213	1039	2.89	20241204	0.23	N	021040	2500	542 억	37341	N	N	N	00	N
147	20241204	150322	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1080	-58	5	-5.10	148823786	138547	359.54	1137	1137	1039	1479	797	1138	1074.18	0.17	0	198	1214	1176	1155	1117	1096	1165	1106	543	341	2500	770	1	1	21704774	234	-5.84	0.37	12	0.64	-185.00	2910.00	2500	20231213	-56.80	1039	20241204	3.95	2257	-52.15	20240228	1039	3.95	20241204	5000	-78.40	20231213	1039	3.95	20241204	0.23	N	021040	2500	542 억	37341	N	N	N	00	N
148	20241204	140320	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1075	-63	5	-5.54	136295905	126913	329.34	1137	1137	1039	1479	797	1138	1073.93	0.17	0	2173	1214	1176	1155	1117	1096	1165	1106	543	341	2500	770	1	1	21704774	233	-5.81	0.37	12	0.58	-185.00	2910.00	2500	20231213	-57.00	1039	20241204	3.46	2257	-52.37	20240228	1039	3.46	20241204	5000	-78.50	20231213	1039	3.46	20241204	0.23	N	021040	2500	542 억	37341	N	N	N	00	N
149	20241204	130321	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1078	-60	5	-5.27	102729009	94967	246.44	1137	1137	1048	1479	797	1138	1081.73	0.17	0	2150	1214	1176	1155	1117	1096	1165	1106	543	341	2500	770	1	1	21704774	234	-5.83	0.37	12	0.44	-185.00	2910.00	2500	20231213	-56.88	1048	20241204	2.86	2257	-52.24	20240228	1048	2.86	20241204	5000	-78.44	20231213	1048	2.86	20241204	0.23	N	021040	2500	542 억	37341	N	N	N	00	N
150	20241204	120320	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1083	-55	5	-4.83	95611006	88364	229.31	1137	1137	1048	1479	797	1138	1082.01	0.17	0	2184	1214	1176	1155	1117	1096	1165	1106	543	341	2500	770	1	1	21704774	235	-5.85	0.37	12	0.41	-185.00	2910.00	2500	20231213	-56.68	1048	20241204	3.34	2257	-52.02	20240228	1048	3.34	20241204	5000	-78.34	20231213	1048	3.34	20241204	0.23	N	021040	2500	542 억	37341	N	N	N	00	N
151	20241204	110313	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1092	-46	5	-4.04	91131919	84232	218.59	1137	1137	1048	1479	797	1138	1081.92	0.17	0	74	1214	1176	1155	1117	1096	1165	1106	543	341	2500	770	1	1	21704774	237	-5.90	0.38	12	0.39	-185.00	2910.00	2500	20231213	-56.32	1048	20241204	4.20	2257	-51.62	20240228	1048	4.20	20241204	5000	-78.16	20231213	1048	4.20	20241204	0.23	N	021040	2500	542 억	37341	N	N	N	00	N
152	20241204	100314	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1100	-38	5	-3.34	24977575	22399	58.13	1137	1137	1100	1479	797	1138	1115.12	0.17	0	441	1214	1176	1155	1117	1096	1165	1106	543	341	2500	770	1	1	21704774	239	-5.95	0.38	12	0.10	-185.00	2910.00	2500	20231213	-56.00	1100	20241204	0.00	2257	-51.26	20240228	1100	0.00	20241204	5000	-78.00	20231213	1100	0.00	20241204	0.23	N	021040	2500	542 억	37341	N	N	N	00	N
153	20241204	090319	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1137	-1	5	-0.09	5381925	4735	12.29	1137	1137	1127	1479	797	1138	1136.63	0.17	0	-51	1214	1176	1155	1117	1096	1165	1106	543	341	2500	770	1	1	21704774	247	-6.15	0.39	12	0.02	-185.00	2910.00	2500	20231213	-54.52	1127	20241204	0.89	2257	-49.62	20240228	1127	0.89	20241204	5000	-77.26	20231213	1127	0.89	20241204	0.23	N	021040	2500	542 억	37341	N	N	N	00	N
154	20241203	160339	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1138	-12	5	-1.04	36737760	32083	157.86	1193	1193	1134	1495	805	1150	1146.13	0.17	0	69	1228	1188	1169	1129	1110	1179	1120	543	345	2500	780	1	1	21704774	247	-6.15	0.39	12	0.15	-185.00	2910.00	2500	20231213	-54.48	1134	20241203	0.35	2257	-49.58	20240228	1134	0.35	20241203	5000	-77.24	20231213	1134	0.35	20241203	0.23	N	021040	2500	542 억	37272	N	N	N	00	N
155	20241203	150342	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1150	0	3	0.00	27297222	23827	117.24	1193	1193	1134	1495	805	1150	1145.64	0.17	0	97	1228	1188	1169	1129	1110	1179	1120	543	345	2500	780	1	1	21704774	250	-6.22	0.40	12	0.11	-185.00	2910.00	2500	20231213	-54.00	1134	20241203	1.41	2257	-49.05	20240228	1134	1.41	20241203	5000	-77.00	20231213	1134	1.41	20241203	0.23	N	021040	2500	542 억	37272	N	N	N	00	N
156	20241203	140336	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1142	-8	5	-0.70	14487372	12618	62.08	1193	1193	1134	1495	805	1150	1148.15	0.17	0	79	1228	1188	1169	1129	1110	1179	1120	543	345	2500	780	1	1	21704774	248	-6.17	0.39	12	0.06	-185.00	2910.00	2500	20231213	-54.32	1134	20241203	0.71	2257	-49.40	20240228	1134	0.71	20241203	5000	-77.16	20231213	1134	0.71	20241203	0.23	N	021040	2500	542 억	37272	N	N	N	00	N
157	20241203	130334	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1149	-1	5	-0.09	13539508	11788	58.00	1193	1193	1134	1495	805	1150	1148.58	0.17	0	-3	1228	1188	1169	1129	1110	1179	1120	543	345	2500	780	1	1	21704774	249	-6.21	0.39	12	0.05	-185.00	2910.00	2500	20231213	-54.04	1134	20241203	1.32	2257	-49.09	20240228	1134	1.32	20241203	5000	-77.02	20231213	1134	1.32	20241203	0.23	N	021040	2500	542 억	37272	N	N	N	00	N
158	20241203	120346	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1139	-11	5	-0.96	9678860	8389	41.28	1193	1193	1138	1495	805	1150	1153.76	0.17	0	-41	1228	1188	1169	1129	1110	1179	1120	543	345	2500	780	1	1	21704774	247	-6.16	0.39	12	0.04	-185.00	2910.00	2500	20231213	-54.44	1138	20241203	0.09	2257	-49.53	20240228	1138	0.09	20241203	5000	-77.22	20231213	1138	0.09	20241203	0.23	N	021040	2500	542 억	37272	N	N	N	00	N
159	20241203	110333	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1138	-12	5	-1.04	9327784	8082	39.77	1193	1193	1138	1495	805	1150	1154.14	0.17	0	-40	1228	1188	1169	1129	1110	1179	1120	543	345	2500	780	1	1	21704774	247	-6.15	0.39	12	0.04	-185.00	2910.00	2500	20231213	-54.48	1138	20241203	0.00	2257	-49.58	20240228	1138	0.00	20241203	5000	-77.24	20231213	1138	0.00	20241203	0.23	N	021040	2500	542 억	37272	N	N	N	00	N
160	20241203	100326	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1157	7	2	0.61	4536007	3904	19.21	1193	1193	1150	1495	805	1150	1161.89	0.17	0	-37	1228	1188	1169	1129	1110	1179	1120	543	345	2500	780	1	1	21704774	251	-6.25	0.40	12	0.02	-185.00	2910.00	2500	20231213	-53.72	1150	20241203	0.61	2257	-48.74	20240228	1150	0.61	20241203	5000	-76.86	20231213	1150	0.61	20241203	0.23	N	021040	2500	542 억	37272	N	N	N	00	N
161	20241203	090325	57	100.00	KOSDAQ		금속	N	N	N	N	N	1193	43	2	3.74	795731	667	3.28	1193	1193	1193	1495	805	1150	1193.00	0.17	0	-28	1228	1188	1169	1129	1110	1179	1120	543	345	2500	780	1	1	21704774	259	-6.45	0.41	12	0.00	-185.00	2910.00	2500	20231213	-52.28	1150	20241202	3.74	2257	-47.14	20240228	1150	3.74	20241202	5000	-76.14	20231213	1150	3.74	20241202	0.23	N	021040	2500	542 억	37272	N	N	N	00	N
162	20241202	160316	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1150	-29	5	-2.46	23815231	20324	94.32	1152	1209	1150	1532	826	1179	1171.78	0.17	0	89	1248	1213	1196	1161	1144	1205	1153	543	353	2500	800	1	1	21704774	250	-6.22	0.40	12	0.09	-185.00	2910.00	2500	20231213	-54.00	1150	20241202	0.00	2257	-49.05	20240228	1150	0.00	20241202	5000	-77.00	20231213	1150	0.00	20241202	0.23	N	021040	2500	542 억	37183	N	N	N	00	N
163	20241202	150340	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1163	-16	5	-1.36	22567913	19241	89.30	1152	1209	1152	1532	826	1179	1172.91	0.17	0	484	1248	1213	1196	1161	1144	1205	1153	543	353	2500	800	1	1	21704774	252	-6.29	0.40	12	0.09	-185.00	2910.00	2500	20231213	-53.48	1152	20241202	0.95	2257	-48.47	20240228	1152	0.95	20241202	5000	-76.74	20231213	1152	0.95	20241202	0.23	N	021040	2500	542 억	37183	N	N	N	00	N
164	20241202	140328	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1154	-25	5	-2.12	20118845	17121	79.46	1152	1209	1152	1532	826	1179	1175.10	0.17	0	453	1248	1213	1196	1161	1144	1205	1153	543	353	2500	800	1	1	21704774	250	-6.24	0.40	12	0.08	-185.00	2910.00	2500	20231213	-53.84	1152	20241202	0.17	2257	-48.87	20240228	1152	0.17	20241202	5000	-76.92	20231213	1152	0.17	20241202	0.23	N	021040	2500	542 억	37183	N	N	N	00	N
165	20241202	130331	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1172	-7	5	-0.59	17088460	14502	67.30	1152	1209	1152	1532	826	1179	1178.35	0.17	0	-17	1248	1213	1196	1161	1144	1205	1153	543	353	2500	800	1	1	21704774	254	-6.34	0.40	12	0.07	-185.00	2910.00	2500	20231213	-53.12	1152	20241202	1.74	2257	-48.07	20240228	1152	1.74	20241202	5000	-76.56	20231213	1152	1.74	20241202	0.23	N	021040	2500	542 억	37183	N	N	N	00	N
166	20241202	120337	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1196	17	2	1.44	15549158	13189	61.21	1152	1209	1152	1532	826	1179	1178.95	0.17	0	-17	1248	1213	1196	1161	1144	1205	1153	543	353	2500	800	1	1	21704774	260	-6.46	0.41	12	0.06	-185.00	2910.00	2500	20231213	-52.16	1152	20241202	3.82	2257	-47.01	20240228	1152	3.82	20241202	5000	-76.08	20231213	1152	3.82	20241202	0.23	N	021040	2500	542 억	37183	N	N	N	00	N
167	20241202	110322	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1182	3	2	0.25	9324418	7894	36.64	1152	1209	1152	1532	826	1179	1181.20	0.17	0	-17	1248	1213	1196	1161	1144	1205	1153	543	353	2500	800	1	1	21704774	257	-6.39	0.41	12	0.04	-185.00	2910.00	2500	20231213	-52.72	1152	20241202	2.60	2257	-47.63	20240228	1152	2.60	20241202	5000	-76.36	20231213	1152	2.60	20241202	0.23	N	021040	2500	542 억	37183	N	N	N	00	N
168	20241202	100317	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1203	24	2	2.04	8469210	7177	33.31	1152	1209	1152	1532	826	1179	1180.05	0.17	0	34	1248	1213	1196	1161	1144	1205	1153	543	353	2500	800	1	1	21704774	261	-6.50	0.41	12	0.03	-185.00	2910.00	2500	20231213	-51.88	1152	20241202	4.43	2257	-46.70	20240228	1152	4.43	20241202	5000	-75.94	20231213	1152	4.43	20241202	0.23	N	021040	2500	542 억	37183	N	N	N	00	N
169	20241202	090319	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1173	-6	5	-0.51	3461172	2979	13.83	1152	1173	1152	1532	826	1179	1161.86	0.17	0	101	1248	1213	1196	1161	1144	1205	1153	543	353	2500	800	1	1	21704774	255	-6.34	0.40	12	0.01	-185.00	2910.00	2500	20231213	-53.08	1152	20241202	1.82	2257	-48.03	20240228	1152	1.82	20241202	5000	-76.54	20231213	1152	1.82	20241202	0.23	N	021040	2500	542 억	37183	N	N	N	00	N

67 KiB Raw Blame History

67 KiB

Raw Blame History