KissMeData/452280/price/prices-20241201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161409	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6180	70	2	1.15	303062360	49406	53.78	6000	6200	5950	7940	4280	6110	6133.97	1.96	11331	11430	6323	6216	6083	5976	5843	6270	6030	86	1830	500	3780	10	1	17136600	1059	17.91	1.91	12	0.29	345.00	3230.00	15750	20240827	-60.76	5410	20240419	14.23	15750	-60.76	20240827	5410	14.23	20240419	15750	-60.76	20240827	5410	14.23	20240419	3.06	N	452280	500	85 억	336280	N	N	N	N
3	20241231	151353	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6180	70	2	1.15	303062360	49406	53.78	6000	6200	5950	7940	4280	6110	6133.97	1.96	11331	11430	6323	6216	6083	5976	5843	6270	6030	86	1830	500	3780	10	1	17136600	1059	17.91	1.91	12	0.29	345.00	3230.00	15750	20240827	-60.76	5410	20240419	14.23	15750	-60.76	20240827	5410	14.23	20240419	15750	-60.76	20240827	5410	14.23	20240419	3.06	N	452280	500	85 억	336280	N	N	N	N
4	20241231	141401	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6180	70	2	1.15	303062360	49406	53.78	6000	6200	5950	7940	4280	6110	6133.97	1.96	11331	11430	6323	6216	6083	5976	5843	6270	6030	86	1830	500	3780	10	1	17136600	1059	17.91	1.91	12	0.29	345.00	3230.00	15750	20240827	-60.76	5410	20240419	14.23	15750	-60.76	20240827	5410	14.23	20240419	15750	-60.76	20240827	5410	14.23	20240419	3.06	N	452280	500	85 억	336280	N	N	N	N
5	20241231	131409	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6180	70	2	1.15	303062360	49406	53.78	6000	6200	5950	7940	4280	6110	6133.97	1.96	11331	11430	6323	6216	6083	5976	5843	6270	6030	86	1830	500	3780	10	1	17136600	1059	17.91	1.91	12	0.29	345.00	3230.00	15750	20240827	-60.76	5410	20240419	14.23	15750	-60.76	20240827	5410	14.23	20240419	15750	-60.76	20240827	5410	14.23	20240419	3.06	N	452280	500	85 억	336280	N	N	N	N
6	20241231	121407	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6180	70	2	1.15	303062360	49406	53.78	6000	6200	5950	7940	4280	6110	6133.97	1.96	11331	11430	6323	6216	6083	5976	5843	6270	6030	86	1830	500	3780	10	1	17136600	1059	17.91	1.91	12	0.29	345.00	3230.00	15750	20240827	-60.76	5410	20240419	14.23	15750	-60.76	20240827	5410	14.23	20240419	15750	-60.76	20240827	5410	14.23	20240419	3.06	N	452280	500	85 억	336280	N	N	N	N
7	20241231	111407	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6180	70	2	1.15	303062360	49406	53.78	6000	6200	5950	7940	4280	6110	6133.97	1.96	11331	11430	6323	6216	6083	5976	5843	6270	6030	86	1830	500	3780	10	1	17136600	1059	17.91	1.91	12	0.29	345.00	3230.00	15750	20240827	-60.76	5410	20240419	14.23	15750	-60.76	20240827	5410	14.23	20240419	15750	-60.76	20240827	5410	14.23	20240419	3.06	N	452280	500	85 억	336280	N	N	N	N
8	20241231	101400	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6180	70	2	1.15	303062360	49406	53.78	6000	6200	5950	7940	4280	6110	6133.97	1.96	11331	11430	6323	6216	6083	5976	5843	6270	6030	86	1830	500	3780	10	1	17136600	1059	17.91	1.91	12	0.29	345.00	3230.00	15750	20240827	-60.76	5410	20240419	14.23	15750	-60.76	20240827	5410	14.23	20240419	15750	-60.76	20240827	5410	14.23	20240419	3.06	N	452280	500	85 억	336280	N	N	N	N
9	20241231	091404	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6180	70	2	1.15	303062360	49406	53.78	6000	6200	5950	7940	4280	6110	6133.97	1.96	11331	11430	6323	6216	6083	5976	5843	6270	6030	86	1830	500	3780	10	1	17136600	1059	17.91	1.91	12	0.29	345.00	3230.00	15750	20240827	-60.76	5410	20240419	14.23	15750	-60.76	20240827	5410	14.23	20240419	15750	-60.76	20240827	5410	14.23	20240419	3.06	N	452280	500	85 억	336280	N	N	N	N
10	20241230	161354	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6180	70	2	1.15	301762360	49194	53.55	6000	6200	5950	7940	4280	6110	6133.97	1.90	0	11430	6323	6216	6083	5976	5843	6270	6030	86	1830	500	3780	10	1	17136600	1059	17.91	1.91	12	0.29	345.00	3230.00	15750	20240827	-60.76	5410	20240419	14.23	15750	-60.76	20240827	5410	14.23	20240419	15750	-60.76	20240827	5410	14.23	20240419	3.06	N	452280	500	85 억	324949	N	N	N	N
11	20241230	151404	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6180	70	2	1.15	271264860	44259	48.18	6000	6200	5950	7940	4280	6110	6129.03	1.90	0	7071	6323	6216	6083	5976	5843	6270	6030	86	1830	500	3780	10	1	17136600	1059	17.91	1.91	12	0.26	345.00	3230.00	15750	20240827	-60.76	5410	20240419	14.23	15750	-60.76	20240827	5410	14.23	20240419	15750	-60.76	20240827	5410	14.23	20240419	3.06	N	452280	500	85 억	324949	N	N	N	N
12	20241230	141403	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6190	80	2	1.31	231558010	37834	41.18	6000	6190	5950	7940	4280	6110	6120.37	1.90	0	3764	6323	6216	6083	5976	5843	6270	6030	86	1830	500	3780	10	1	17136600	1061	17.94	1.92	12	0.22	345.00	3230.00	15750	20240827	-60.70	5410	20240419	14.42	15750	-60.70	20240827	5410	14.42	20240419	15750	-60.70	20240827	5410	14.42	20240419	3.06	N	452280	500	85 억	324949	N	N	N	N
13	20241230	131405	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6140	30	2	0.49	187324800	30655	33.37	6000	6170	5950	7940	4280	6110	6110.74	1.90	0	-907	6323	6216	6083	5976	5843	6270	6030	86	1830	500	3780	10	1	17136600	1052	17.80	1.90	12	0.18	345.00	3230.00	15750	20240827	-61.02	5410	20240419	13.49	15750	-61.02	20240827	5410	13.49	20240419	15750	-61.02	20240827	5410	13.49	20240419	3.06	N	452280	500	85 억	324949	N	N	N	N
14	20241230	121359	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6130	20	2	0.33	161939490	26511	28.86	6000	6170	5950	7940	4280	6110	6108.39	1.90	0	-1650	6323	6216	6083	5976	5843	6270	6030	86	1830	500	3780	10	1	17136600	1050	17.77	1.90	12	0.15	345.00	3230.00	15750	20240827	-61.08	5410	20240419	13.31	15750	-61.08	20240827	5410	13.31	20240419	15750	-61.08	20240827	5410	13.31	20240419	3.06	N	452280	500	85 억	324949	N	N	N	N
15	20241230	111356	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6150	40	2	0.65	129337190	21183	23.06	6000	6170	5950	7940	4280	6110	6105.71	1.90	0	-117	6323	6216	6083	5976	5843	6270	6030	86	1830	500	3780	10	1	17136600	1054	17.83	1.90	12	0.12	345.00	3230.00	15750	20240827	-60.95	5410	20240419	13.68	15750	-60.95	20240827	5410	13.68	20240419	15750	-60.95	20240827	5410	13.68	20240419	3.06	N	452280	500	85 억	324949	N	N	N	N
16	20241230	101359	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6150	40	2	0.65	95670350	15699	17.09	6000	6170	5950	7940	4280	6110	6094.04	1.90	0	-3441	6323	6216	6083	5976	5843	6270	6030	86	1830	500	3780	10	1	17136600	1054	17.83	1.90	12	0.09	345.00	3230.00	15750	20240827	-60.95	5410	20240419	13.68	15750	-60.95	20240827	5410	13.68	20240419	15750	-60.95	20240827	5410	13.68	20240419	3.06	N	452280	500	85 억	324949	N	N	N	N
17	20241230	091403	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6080	-30	5	-0.49	26487630	4401	4.79	6000	6080	5950	7940	4280	6110	6018.55	1.90	0	-1122	6323	6216	6083	5976	5843	6270	6030	86	1830	500	3780	10	1	17136600	1042	17.62	1.88	12	0.03	345.00	3230.00	15750	20240827	-61.40	5410	20240419	12.38	15750	-61.40	20240827	5410	12.38	20240419	15750	-61.40	20240827	5410	12.38	20240419	3.06	N	452280	500	85 억	324949	N	N	N	N
18	20241227	161355	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6110	-90	5	-1.45	551925360	91094	72.24	6060	6190	5950	8060	4340	6200	6058.85	1.79	0	17427	6406	6302	6206	6102	6006	6255	6055	86	1860	500	3840	10	1	17136600	1047	17.71	1.89	12	0.53	345.00	3230.00	15750	20240827	-61.21	5410	20240419	12.94	15750	-61.21	20240827	5410	12.94	20240419	15750	-61.21	20240827	5410	12.94	20240419	3.05	N	452280	500	85 억	306786	N	N	N	N
19	20241227	151354	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6070	-130	5	-2.10	529692030	87450	69.35	6060	6190	5950	8060	4340	6200	6057.08	1.79	0	15578	6406	6302	6206	6102	6006	6255	6055	86	1860	500	3840	10	1	17136600	1040	17.59	1.88	12	0.51	345.00	3230.00	15750	20240827	-61.46	5410	20240419	12.20	15750	-61.46	20240827	5410	12.20	20240419	15750	-61.46	20240827	5410	12.20	20240419	3.05	N	452280	500	85 억	306786	N	N	N	N
20	20241227	141356	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6070	-130	5	-2.10	442842080	73107	57.97	6060	6190	5950	8060	4340	6200	6057.45	1.79	0	8803	6406	6302	6206	6102	6006	6255	6055	86	1860	500	3840	10	1	17136600	1040	17.59	1.88	12	0.43	345.00	3230.00	15750	20240827	-61.46	5410	20240419	12.20	15750	-61.46	20240827	5410	12.20	20240419	15750	-61.46	20240827	5410	12.20	20240419	3.05	N	452280	500	85 억	306786	N	N	N	N
21	20241227	131355	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6000	-200	5	-3.23	346095900	57003	45.20	6060	6190	5970	8060	4340	6200	6071.54	1.79	0	-2008	6406	6302	6206	6102	6006	6255	6055	86	1860	500	3840	10	1	17136600	1028	17.39	1.86	12	0.33	345.00	3230.00	15750	20240827	-61.90	5410	20240419	10.91	15750	-61.90	20240827	5410	10.91	20240419	15750	-61.90	20240827	5410	10.91	20240419	3.05	N	452280	500	85 억	306786	N	N	N	N
22	20241227	121356	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5990	-210	5	-3.39	304156280	50037	39.68	6060	6190	5970	8060	4340	6200	6078.63	1.79	0	-1795	6406	6302	6206	6102	6006	6255	6055	86	1860	500	3840	10	1	17136600	1026	17.36	1.85	12	0.29	345.00	3230.00	15750	20240827	-61.97	5410	20240419	10.72	15750	-61.97	20240827	5410	10.72	20240419	15750	-61.97	20240827	5410	10.72	20240419	3.05	N	452280	500	85 억	306786	N	N	N	N
23	20241227	111354	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6060	-140	5	-2.26	190733070	31232	24.77	6060	6180	6060	8060	4340	6200	6106.98	1.79	0	2612	6406	6302	6206	6102	6006	6255	6055	86	1860	500	3840	10	1	17136600	1038	17.57	1.88	12	0.18	345.00	3230.00	15750	20240827	-61.52	5410	20240419	12.01	15750	-61.52	20240827	5410	12.01	20240419	15750	-61.52	20240827	5410	12.01	20240419	3.05	N	452280	500	85 억	306786	N	N	N	N
24	20241227	101354	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6150	-50	5	-0.81	85435270	13962	11.07	6060	6180	6060	8060	4340	6200	6119.13	1.79	0	6538	6406	6302	6206	6102	6006	6255	6055	86	1860	500	3840	10	1	17136600	1054	17.83	1.90	12	0.08	345.00	3230.00	15750	20240827	-60.95	5410	20240419	13.68	15750	-60.95	20240827	5410	13.68	20240419	15750	-60.95	20240827	5410	13.68	20240419	3.05	N	452280	500	85 억	306786	N	N	N	N
25	20241227	091358	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6100	-100	5	-1.61	55822050	9139	7.25	6060	6180	6060	8060	4340	6200	6108.11	1.79	0	5167	6406	6302	6206	6102	6006	6255	6055	86	1860	500	3840	10	1	17136600	1045	17.68	1.89	12	0.05	345.00	3230.00	15750	20240827	-61.27	5410	20240419	12.75	15750	-61.27	20240827	5410	12.75	20240419	15750	-61.27	20240827	5410	12.75	20240419	3.05	N	452280	500	85 억	306786	N	N	N	N
26	20241226	161348	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6200	-120	5	-1.90	766956570	124003	140.17	6270	6310	6110	8210	4430	6320	6185.01	1.69	0	16688	6566	6442	6346	6222	6126	6395	6175	86	1890	500	3910	10	1	17136600	1062	17.97	1.92	12	0.72	345.00	3230.00	15750	20240827	-60.63	5410	20240419	14.60	15750	-60.63	20240827	5410	14.60	20240419	15750	-60.63	20240827	5410	14.60	20240419	3.08	N	452280	500	85 억	290092	N	N	N	N
27	20241226	151345	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6220	-100	5	-1.58	710953070	114961	129.95	6270	6310	6110	8210	4430	6320	6184.30	1.69	0	16517	6566	6442	6346	6222	6126	6395	6175	86	1890	500	3910	10	1	17136600	1066	18.03	1.93	12	0.67	345.00	3230.00	15750	20240827	-60.51	5410	20240419	14.97	15750	-60.51	20240827	5410	14.97	20240419	15750	-60.51	20240827	5410	14.97	20240419	3.08	N	452280	500	85 억	290092	N	N	N	N
28	20241226	141344	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6160	-160	5	-2.53	542756770	87642	99.07	6270	6310	6130	8210	4430	6320	6192.88	1.69	0	19103	6566	6442	6346	6222	6126	6395	6175	86	1890	500	3910	10	1	17136600	1056	17.86	1.91	12	0.51	345.00	3230.00	15750	20240827	-60.89	5410	20240419	13.86	15750	-60.89	20240827	5410	13.86	20240419	15750	-60.89	20240827	5410	13.86	20240419	3.08	N	452280	500	85 억	290092	N	N	N	N
29	20241226	131345	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6200	-120	5	-1.90	450789800	72673	82.15	6270	6310	6130	8210	4430	6320	6202.99	1.69	0	23320	6566	6442	6346	6222	6126	6395	6175	86	1890	500	3910	10	1	17136600	1062	17.97	1.92	12	0.42	345.00	3230.00	15750	20240827	-60.63	5410	20240419	14.60	15750	-60.63	20240827	5410	14.60	20240419	15750	-60.63	20240827	5410	14.60	20240419	3.08	N	452280	500	85 억	290092	N	N	N	N
30	20241226	121342	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6150	-170	5	-2.69	373043010	60054	67.88	6270	6310	6140	8210	4430	6320	6211.79	1.69	0	20576	6566	6442	6346	6222	6126	6395	6175	86	1890	500	3910	10	1	17136600	1054	17.83	1.90	12	0.35	345.00	3230.00	15750	20240827	-60.95	5410	20240419	13.68	15750	-60.95	20240827	5410	13.68	20240419	15750	-60.95	20240827	5410	13.68	20240419	3.08	N	452280	500	85 억	290092	N	N	N	N
31	20241226	111342	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6180	-140	5	-2.22	290533590	46647	52.73	6270	6310	6150	8210	4430	6320	6228.34	1.69	0	15191	6566	6442	6346	6222	6126	6395	6175	86	1890	500	3910	10	1	17136600	1059	17.91	1.91	12	0.27	345.00	3230.00	15750	20240827	-60.76	5410	20240419	14.23	15750	-60.76	20240827	5410	14.23	20240419	15750	-60.76	20240827	5410	14.23	20240419	3.08	N	452280	500	85 억	290092	N	N	N	N
32	20241226	101344	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6230	-90	5	-1.42	192849880	30842	34.86	6270	6310	6200	8210	4430	6320	6252.83	1.69	0	11960	6566	6442	6346	6222	6126	6395	6175	86	1890	500	3910	10	1	17136600	1068	18.06	1.93	12	0.18	345.00	3230.00	15750	20240827	-60.44	5410	20240419	15.16	15750	-60.44	20240827	5410	15.16	20240419	15750	-60.44	20240827	5410	15.16	20240419	3.08	N	452280	500	85 억	290092	N	N	N	N
33	20241226	091340	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6280	-40	5	-0.63	79565390	12675	14.33	6270	6310	6250	8210	4430	6320	6277.35	1.69	0	5258	6566	6442	6346	6222	6126	6395	6175	86	1890	500	3910	10	1	17136600	1076	18.20	1.94	12	0.07	345.00	3230.00	15750	20240827	-60.13	5410	20240419	16.08	15750	-60.13	20240827	5410	16.08	20240419	15750	-60.13	20240827	5410	16.08	20240419	3.08	N	452280	500	85 억	290092	N	N	N	N
34	20241224	161342	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6320	-170	5	-2.62	555944820	87853	97.61	6450	6470	6250	8430	4550	6490	6328.11	1.75	0	-9097	6590	6540	6450	6400	6310	6565	6425	86	1940	500	4020	10	1	17136600	1083	18.32	1.96	12	0.51	345.00	3230.00	15750	20240827	-59.87	5410	20240419	16.82	15750	-59.87	20240827	5410	16.82	20240419	15750	-59.87	20240827	5410	16.82	20240419	3.11	N	452280	500	85 억	299189	N	N	N	N
35	20241224	151342	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6300	-190	5	-2.93	527634820	83361	92.62	6450	6470	6250	8430	4550	6490	6329.49	1.75	0	-9207	6590	6540	6450	6400	6310	6565	6425	86	1940	500	4020	10	1	17136600	1080	18.26	1.95	12	0.49	345.00	3230.00	15750	20240827	-60.00	5410	20240419	16.45	15750	-60.00	20240827	5410	16.45	20240419	15750	-60.00	20240827	5410	16.45	20240419	3.11	N	452280	500	85 억	299189	N	N	N	N
36	20241224	141339	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6310	-180	5	-2.77	465903870	73576	81.75	6450	6470	6250	8430	4550	6490	6332.25	1.75	0	-8567	6590	6540	6450	6400	6310	6565	6425	86	1940	500	4020	10	1	17136600	1081	18.29	1.95	12	0.43	345.00	3230.00	15750	20240827	-59.94	5410	20240419	16.64	15750	-59.94	20240827	5410	16.64	20240419	15750	-59.94	20240827	5410	16.64	20240419	3.11	N	452280	500	85 억	299189	N	N	N	N
37	20241224	131341	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6300	-190	5	-2.93	340432390	53588	59.54	6450	6470	6280	8430	4550	6490	6352.73	1.75	0	-10323	6590	6540	6450	6400	6310	6565	6425	86	1940	500	4020	10	1	17136600	1080	18.26	1.95	12	0.31	345.00	3230.00	15750	20240827	-60.00	5410	20240419	16.45	15750	-60.00	20240827	5410	16.45	20240419	15750	-60.00	20240827	5410	16.45	20240419	3.11	N	452280	500	85 억	299189	N	N	N	N
38	20241224	121343	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6300	-190	5	-2.93	307996570	48435	53.82	6450	6470	6290	8430	4550	6490	6358.93	1.75	0	-8238	6590	6540	6450	6400	6310	6565	6425	86	1940	500	4020	10	1	17136600	1080	18.26	1.95	12	0.28	345.00	3230.00	15750	20240827	-60.00	5410	20240419	16.45	15750	-60.00	20240827	5410	16.45	20240419	15750	-60.00	20240827	5410	16.45	20240419	3.11	N	452280	500	85 억	299189	N	N	N	N
39	20241224	111342	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6330	-160	5	-2.47	270251170	42453	47.17	6450	6470	6290	8430	4550	6490	6365.85	1.75	0	-7203	6590	6540	6450	6400	6310	6565	6425	86	1940	500	4020	10	1	17136600	1085	18.35	1.96	12	0.25	345.00	3230.00	15750	20240827	-59.81	5410	20240419	17.01	15750	-59.81	20240827	5410	17.01	20240419	15750	-59.81	20240827	5410	17.01	20240419	3.11	N	452280	500	85 억	299189	N	N	N	N
40	20241224	101341	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6350	-140	5	-2.16	154428030	24146	26.83	6450	6470	6320	8430	4550	6490	6395.54	1.75	0	2504	6590	6540	6450	6400	6310	6565	6425	86	1940	500	4020	10	1	17136600	1088	18.41	1.97	12	0.14	345.00	3230.00	15750	20240827	-59.68	5410	20240419	17.38	15750	-59.68	20240827	5410	17.38	20240419	15750	-59.68	20240827	5410	17.38	20240419	3.11	N	452280	500	85 억	299189	N	N	N	N
41	20241224	091348	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6420	-70	5	-1.08	65703510	10237	11.37	6450	6470	6320	8430	4550	6490	6418.13	1.75	0	2854	6590	6540	6450	6400	6310	6565	6425	86	1940	500	4020	10	1	17136600	1100	18.61	1.99	12	0.06	345.00	3230.00	15750	20240827	-59.24	5410	20240419	18.67	15750	-59.24	20240827	5410	18.67	20240419	15750	-59.24	20240827	5410	18.67	20240419	3.11	N	452280	500	85 억	299189	N	N	N	N
42	20241223	161332	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6490	100	2	1.56	573301890	89249	70.62	6400	6500	6360	8300	4480	6390	6423.61	1.70	0	8248	6803	6596	6443	6236	6083	6520	6160	86	1910	500	3960	10	1	17136600	1112	18.81	2.01	12	0.52	345.00	3230.00	15750	20240827	-58.79	5410	20240419	19.96	15750	-58.79	20240827	5410	19.96	20240419	15750	-58.79	20240827	5410	19.96	20240419	3.18	N	452280	500	85 억	291065	N	N	N	N
43	20241223	151336	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6430	40	2	0.63	495356050	77215	61.10	6400	6500	6360	8300	4480	6390	6415.28	1.70	0	13013	6803	6596	6443	6236	6083	6520	6160	86	1910	500	3960	10	1	17136600	1102	18.64	1.99	12	0.45	345.00	3230.00	15750	20240827	-59.17	5410	20240419	18.85	15750	-59.17	20240827	5410	18.85	20240419	15750	-59.17	20240827	5410	18.85	20240419	3.18	N	452280	500	85 억	291065	N	N	N	N
44	20241223	141332	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6420	30	2	0.47	419878010	65508	51.83	6400	6500	6360	8300	4480	6390	6409.57	1.70	0	12675	6803	6596	6443	6236	6083	6520	6160	86	1910	500	3960	10	1	17136600	1100	18.61	1.99	12	0.38	345.00	3230.00	15750	20240827	-59.24	5410	20240419	18.67	15750	-59.24	20240827	5410	18.67	20240419	15750	-59.24	20240827	5410	18.67	20240419	3.18	N	452280	500	85 억	291065	N	N	N	N
45	20241223	131331	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6450	60	2	0.94	340537250	53177	42.08	6400	6500	6360	8300	4480	6390	6403.84	1.70	0	11509	6803	6596	6443	6236	6083	6520	6160	86	1910	500	3960	10	1	17136600	1105	18.70	2.00	12	0.31	345.00	3230.00	15750	20240827	-59.05	5410	20240419	19.22	15750	-59.05	20240827	5410	19.22	20240419	15750	-59.05	20240827	5410	19.22	20240419	3.18	N	452280	500	85 억	291065	N	N	N	N
46	20241223	121335	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6460	70	2	1.10	306201320	47844	37.86	6400	6500	6360	8300	4480	6390	6399.99	1.70	0	12057	6803	6596	6443	6236	6083	6520	6160	86	1910	500	3960	10	1	17136600	1107	18.72	2.00	12	0.28	345.00	3230.00	15750	20240827	-58.98	5410	20240419	19.41	15750	-58.98	20240827	5410	19.41	20240419	15750	-58.98	20240827	5410	19.41	20240419	3.18	N	452280	500	85 억	291065	N	N	N	N
47	20241223	111329	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6450	60	2	0.94	270070560	42248	33.43	6400	6500	6360	8300	4480	6390	6392.51	1.70	0	12627	6803	6596	6443	6236	6083	6520	6160	86	1910	500	3960	10	1	17136600	1105	18.70	2.00	12	0.25	345.00	3230.00	15750	20240827	-59.05	5410	20240419	19.22	15750	-59.05	20240827	5410	19.22	20240419	15750	-59.05	20240827	5410	19.22	20240419	3.18	N	452280	500	85 억	291065	N	N	N	N
48	20241223	101323	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6400	10	2	0.16	211150230	33064	26.16	6400	6500	6360	8300	4480	6390	6386.11	1.70	0	12916	6803	6596	6443	6236	6083	6520	6160	86	1910	500	3960	10	1	17136600	1097	18.55	1.98	12	0.19	345.00	3230.00	15750	20240827	-59.37	5410	20240419	18.30	15750	-59.37	20240827	5410	18.30	20240419	15750	-59.37	20240827	5410	18.30	20240419	3.18	N	452280	500	85 억	291065	N	N	N	N
49	20241223	091329	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6410	20	2	0.31	47144500	7339	5.81	6400	6500	6380	8300	4480	6390	6423.83	1.70	0	3407	6803	6596	6443	6236	6083	6520	6160	86	1910	500	3960	10	1	17136600	1098	18.58	1.98	12	0.04	345.00	3230.00	15750	20240827	-59.30	5410	20240419	18.48	15750	-59.30	20240827	5410	18.48	20240419	15750	-59.30	20240827	5410	18.48	20240419	3.18	N	452280	500	85 억	291065	N	N	N	N
50	20241220	161323	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6390	-140	5	-2.14	801050300	124361	155.89	6520	6650	6290	8480	4580	6530	6441.45	1.67	0	4117	6783	6656	6533	6406	6283	6595	6345	86	1950	500	4040	10	1	17136600	1095	18.52	1.98	12	0.73	345.00	3230.00	15750	20240827	-59.43	5410	20240419	18.11	15750	-59.43	20240827	5410	18.11	20240419	15750	-59.43	20240827	5410	18.11	20240419	3.21	N	452280	500	85 억	286948	N	N	N	N
51	20241220	151327	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6330	-200	5	-3.06	763498980	118444	148.47	6520	6650	6290	8480	4580	6530	6446.07	1.67	0	2220	6783	6656	6533	6406	6283	6595	6345	86	1950	500	4040	10	1	17136600	1085	18.35	1.96	12	0.69	345.00	3230.00	15750	20240827	-59.81	5410	20240419	17.01	15750	-59.81	20240827	5410	17.01	20240419	15750	-59.81	20240827	5410	17.01	20240419	3.21	N	452280	500	85 억	286948	N	N	N	N
52	20241220	141324	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6350	-180	5	-2.76	675638950	104554	131.06	6520	6650	6310	8480	4580	6530	6462.10	1.67	0	-1829	6783	6656	6533	6406	6283	6595	6345	86	1950	500	4040	10	1	17136600	1088	18.41	1.97	12	0.61	345.00	3230.00	15750	20240827	-59.68	5410	20240419	17.38	15750	-59.68	20240827	5410	17.38	20240419	15750	-59.68	20240827	5410	17.38	20240419	3.21	N	452280	500	85 억	286948	N	N	N	N
53	20241220	131324	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6340	-190	5	-2.91	575781850	88781	111.29	6520	6650	6340	8480	4580	6530	6485.42	1.67	0	-8567	6783	6656	6533	6406	6283	6595	6345	86	1950	500	4040	10	1	17136600	1086	18.38	1.96	12	0.52	345.00	3230.00	15750	20240827	-59.75	5410	20240419	17.19	15750	-59.75	20240827	5410	17.19	20240419	15750	-59.75	20240827	5410	17.19	20240419	3.21	N	452280	500	85 억	286948	N	N	N	N
54	20241220	121321	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6430	-100	5	-1.53	468045070	71905	90.13	6520	6650	6390	8480	4580	6530	6509.21	1.67	0	-10190	6783	6656	6533	6406	6283	6595	6345	86	1950	500	4040	10	1	17136600	1102	18.64	1.99	12	0.42	345.00	3230.00	15750	20240827	-59.17	5410	20240419	18.85	15750	-59.17	20240827	5410	18.85	20240419	15750	-59.17	20240827	5410	18.85	20240419	3.21	N	452280	500	85 억	286948	N	N	N	N
55	20241220	111321	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6450	-80	5	-1.23	219099150	33853	42.43	6520	6590	6390	8480	4580	6530	6472.07	1.67	0	-2066	6783	6656	6533	6406	6283	6595	6345	86	1950	500	4040	10	1	17136600	1105	18.70	2.00	12	0.20	345.00	3230.00	15750	20240827	-59.05	5410	20240419	19.22	15750	-59.05	20240827	5410	19.22	20240419	15750	-59.05	20240827	5410	19.22	20240419	3.21	N	452280	500	85 억	286948	N	N	N	N
56	20241220	101323	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6550	20	2	0.31	161915570	25007	31.35	6520	6590	6390	8480	4580	6530	6474.81	1.67	0	-1261	6783	6656	6533	6406	6283	6595	6345	86	1950	500	4040	10	1	17136600	1122	18.99	2.03	12	0.15	345.00	3230.00	15750	20240827	-58.41	5410	20240419	21.07	15750	-58.41	20240827	5410	21.07	20240419	15750	-58.41	20240827	5410	21.07	20240419	3.21	N	452280	500	85 억	286948	N	N	N	N
57	20241220	091324	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6480	-50	5	-0.77	37076410	5692	7.13	6520	6590	6470	8480	4580	6530	6513.77	1.67	0	-2692	6783	6656	6533	6406	6283	6595	6345	86	1950	500	4040	10	1	17136600	1110	18.78	2.01	12	0.03	345.00	3230.00	15750	20240827	-58.86	5410	20240419	19.78	15750	-58.86	20240827	5410	19.78	20240419	15750	-58.86	20240827	5410	19.78	20240419	3.21	N	452280	500	85 억	286948	N	N	N	N
58	20241219	161317	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6530	-200	5	-2.97	513215060	78280	73.46	6550	6660	6410	8740	4720	6730	6556.27	1.66	0	2073	6876	6802	6676	6602	6476	6840	6640	86	2010	500	4170	10	1	17136600	1119	18.93	2.02	12	0.46	345.00	3230.00	15750	20240827	-58.54	5410	20240419	20.70	15750	-58.54	20240827	5410	20.70	20240419	15750	-58.54	20240827	5410	20.70	20240419	3.20	N	452280	500	85 억	284830	N	N	N	N
59	20241219	151317	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6570	-160	5	-2.38	438428270	66865	62.74	6550	6660	6410	8740	4720	6730	6556.92	1.66	0	-1856	6876	6802	6676	6602	6476	6840	6640	86	2010	500	4170	10	1	17136600	1126	19.04	2.03	12	0.39	345.00	3230.00	15750	20240827	-58.29	5410	20240419	21.44	15750	-58.29	20240827	5410	21.44	20240419	15750	-58.29	20240827	5410	21.44	20240419	3.20	N	452280	500	85 억	284830	N	N	N	N
60	20241219	141319	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6610	-120	5	-1.78	385664880	58840	55.21	6550	6660	6410	8740	4720	6730	6554.47	1.66	0	-2847	6876	6802	6676	6602	6476	6840	6640	86	2010	500	4170	10	1	17136600	1133	19.16	2.05	12	0.34	345.00	3230.00	15750	20240827	-58.03	5410	20240419	22.18	15750	-58.03	20240827	5410	22.18	20240419	15750	-58.03	20240827	5410	22.18	20240419	3.20	N	452280	500	85 억	284830	N	N	N	N
61	20241219	131318	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6630	-100	5	-1.49	339981450	51933	48.73	6550	6660	6410	8740	4720	6730	6546.54	1.66	0	-93	6876	6802	6676	6602	6476	6840	6640	86	2010	500	4170	10	1	17136600	1136	19.22	2.05	12	0.30	345.00	3230.00	15750	20240827	-57.90	5410	20240419	22.55	15750	-57.90	20240827	5410	22.55	20240419	15750	-57.90	20240827	5410	22.55	20240419	3.20	N	452280	500	85 억	284830	N	N	N	N
62	20241219	121320	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6600	-130	5	-1.93	294610020	45038	42.26	6550	6660	6410	8740	4720	6730	6541.37	1.66	0	-4544	6876	6802	6676	6602	6476	6840	6640	86	2010	500	4170	10	1	17136600	1131	19.13	2.04	12	0.26	345.00	3230.00	15750	20240827	-58.10	5410	20240419	22.00	15750	-58.10	20240827	5410	22.00	20240419	15750	-58.10	20240827	5410	22.00	20240419	3.20	N	452280	500	85 억	284830	N	N	N	N
63	20241219	111317	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6550	-180	5	-2.67	276303120	42245	39.64	6550	6660	6410	8740	4720	6730	6540.49	1.66	0	-5263	6876	6802	6676	6602	6476	6840	6640	86	2010	500	4170	10	1	17136600	1122	18.99	2.03	12	0.25	345.00	3230.00	15750	20240827	-58.41	5410	20240419	21.07	15750	-58.41	20240827	5410	21.07	20240419	15750	-58.41	20240827	5410	21.07	20240419	3.20	N	452280	500	85 억	284830	N	N	N	N
64	20241219	101310	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6630	-100	5	-1.49	183745530	28121	26.39	6550	6660	6410	8740	4720	6730	6534.10	1.66	0	-5435	6876	6802	6676	6602	6476	6840	6640	86	2010	500	4170	10	1	17136600	1136	19.22	2.05	12	0.16	345.00	3230.00	15750	20240827	-57.90	5410	20240419	22.55	15750	-57.90	20240827	5410	22.55	20240419	15750	-57.90	20240827	5410	22.55	20240419	3.20	N	452280	500	85 억	284830	N	N	N	N
65	20241219	091320	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6530	-200	5	-2.97	84402240	12985	12.18	6550	6550	6410	8740	4720	6730	6499.98	1.66	0	-2496	6876	6802	6676	6602	6476	6840	6640	86	2010	500	4170	10	1	17136600	1119	18.93	2.02	12	0.08	345.00	3230.00	15750	20240827	-58.54	5410	20240419	20.70	15750	-58.54	20240827	5410	20.70	20240419	15750	-58.54	20240827	5410	20.70	20240419	3.20	N	452280	500	85 억	284830	N	N	N	N
66	20241218	161313	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6730	10	2	0.15	699468970	105464	83.90	6650	6750	6550	8730	4710	6720	6631.99	1.65	0	2825	6966	6842	6746	6622	6526	6795	6575	86	2010	500	4160	10	1	17136600	1153	19.51	2.08	12	0.62	345.00	3230.00	15750	20240827	-57.27	5410	20240419	24.40	15750	-57.27	20240827	5410	24.40	20240419	15750	-57.27	20240827	5410	24.40	20240419	3.19	N	452280	500	85 억	282050	N	N	N	N
67	20241218	151317	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6720	0	3	0.00	634219640	95753	76.18	6650	6750	6550	8730	4710	6720	6623.50	1.65	0	1286	6966	6842	6746	6622	6526	6795	6575	86	2010	500	4160	10	1	17136600	1152	19.48	2.08	12	0.56	345.00	3230.00	15750	20240827	-57.33	5410	20240419	24.21	15750	-57.33	20240827	5410	24.21	20240419	15750	-57.33	20240827	5410	24.21	20240419	3.19	N	452280	500	85 억	282050	N	N	N	N
68	20241218	141307	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6670	-50	5	-0.74	561384720	84895	67.54	6650	6750	6550	8730	4710	6720	6612.69	1.65	0	4916	6966	6842	6746	6622	6526	6795	6575	86	2010	500	4160	10	1	17136600	1143	19.33	2.07	12	0.50	345.00	3230.00	15750	20240827	-57.65	5410	20240419	23.29	15750	-57.65	20240827	5410	23.29	20240419	15750	-57.65	20240827	5410	23.29	20240419	3.19	N	452280	500	85 억	282050	N	N	N	N
69	20241218	131317	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6590	-130	5	-1.93	445759950	67548	53.74	6650	6720	6550	8730	4710	6720	6599.16	1.65	0	2097	6966	6842	6746	6622	6526	6795	6575	86	2010	500	4160	10	1	17136600	1129	19.10	2.04	12	0.39	345.00	3230.00	15750	20240827	-58.16	5410	20240419	21.81	15750	-58.16	20240827	5410	21.81	20240419	15750	-58.16	20240827	5410	21.81	20240419	3.19	N	452280	500	85 억	282050	N	N	N	N
70	20241218	121308	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6600	-120	5	-1.79	425282980	64442	51.27	6650	6720	6550	8730	4710	6720	6599.47	1.65	0	1791	6966	6842	6746	6622	6526	6795	6575	86	2010	500	4160	10	1	17136600	1131	19.13	2.04	12	0.38	345.00	3230.00	15750	20240827	-58.10	5410	20240419	22.00	15750	-58.10	20240827	5410	22.00	20240419	15750	-58.10	20240827	5410	22.00	20240419	3.19	N	452280	500	85 억	282050	N	N	N	N
71	20241218	111308	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6600	-120	5	-1.79	373890080	56635	45.06	6650	6720	6550	8730	4710	6720	6601.75	1.65	0	2025	6966	6842	6746	6622	6526	6795	6575	86	2010	500	4160	10	1	17136600	1131	19.13	2.04	12	0.33	345.00	3230.00	15750	20240827	-58.10	5410	20240419	22.00	15750	-58.10	20240827	5410	22.00	20240419	15750	-58.10	20240827	5410	22.00	20240419	3.19	N	452280	500	85 억	282050	N	N	N	N
72	20241218	101316	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6590	-130	5	-1.93	265117240	40102	31.90	6650	6720	6550	8730	4710	6720	6611.07	1.65	0	-1827	6966	6842	6746	6622	6526	6795	6575	86	2010	500	4160	10	1	17136600	1129	19.10	2.04	12	0.23	345.00	3230.00	15750	20240827	-58.16	5410	20240419	21.81	15750	-58.16	20240827	5410	21.81	20240419	15750	-58.16	20240827	5410	21.81	20240419	3.19	N	452280	500	85 억	282050	N	N	N	N
73	20241218	091320	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6690	-30	5	-0.45	66890250	10058	8.00	6650	6720	6610	8730	4710	6720	6650.45	1.65	0	1519	6966	6842	6746	6622	6526	6795	6575	86	2010	500	4160	10	1	17136600	1146	19.39	2.07	12	0.06	345.00	3230.00	15750	20240827	-57.52	5410	20240419	23.66	15750	-57.52	20240827	5410	23.66	20240419	15750	-57.52	20240827	5410	23.66	20240419	3.19	N	452280	500	85 억	282050	N	N	N	N
74	20241217	161311	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6720	-110	5	-1.61	784573950	116642	54.49	6870	6870	6650	8870	4790	6830	6726.34	1.65	0	-1575	7016	6922	6786	6692	6556	6970	6740	86	2040	500	4230	10	1	17136600	1152	19.48	2.08	12	0.68	345.00	3230.00	15750	20240827	-57.33	5410	20240419	24.21	15750	-57.33	20240827	5410	24.21	20240419	15750	-57.33	20240827	5410	24.21	20240419	3.14	N	452280	500	85 억	283350	N	N	N	N
75	20241217	151316	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6730	-100	5	-1.46	750844290	111624	52.14	6870	6870	6650	8870	4790	6830	6726.55	1.65	0	-1513	7016	6922	6786	6692	6556	6970	6740	86	2040	500	4230	10	1	17136600	1153	19.51	2.08	12	0.65	345.00	3230.00	15750	20240827	-57.27	5410	20240419	24.40	15750	-57.27	20240827	5410	24.40	20240419	15750	-57.27	20240827	5410	24.40	20240419	3.14	N	452280	500	85 억	283350	N	N	N	N
76	20241217	141306	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6700	-130	5	-1.90	636814950	94669	44.22	6870	6870	6650	8870	4790	6830	6726.75	1.65	0	-2462	7016	6922	6786	6692	6556	6970	6740	86	2040	500	4230	10	1	17136600	1148	19.42	2.07	12	0.55	345.00	3230.00	15750	20240827	-57.46	5410	20240419	23.84	15750	-57.46	20240827	5410	23.84	20240419	15750	-57.46	20240827	5410	23.84	20240419	3.14	N	452280	500	85 억	283350	N	N	N	N
77	20241217	131258	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6740	-90	5	-1.32	522284050	77607	36.25	6870	6870	6650	8870	4790	6830	6729.86	1.65	0	-8222	7016	6922	6786	6692	6556	6970	6740	86	2040	500	4230	10	1	17136600	1155	19.54	2.09	12	0.45	345.00	3230.00	15750	20240827	-57.21	5410	20240419	24.58	15750	-57.21	20240827	5410	24.58	20240419	15750	-57.21	20240827	5410	24.58	20240419	3.14	N	452280	500	85 억	283350	N	N	N	N
78	20241217	121224	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6740	-90	5	-1.32	426094210	63270	29.55	6870	6870	6650	8870	4790	6830	6734.54	1.65	0	-11606	7016	6922	6786	6692	6556	6970	6740	86	2040	500	4230	10	1	17136600	1155	19.54	2.09	12	0.37	345.00	3230.00	15750	20240827	-57.21	5410	20240419	24.58	15750	-57.21	20240827	5410	24.58	20240419	15750	-57.21	20240827	5410	24.58	20240419	3.14	N	452280	500	85 억	283350	N	N	N	N
79	20241217	111250	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6720	-110	5	-1.61	372429260	55289	25.83	6870	6870	6650	8870	4790	6830	6736.05	1.65	0	-9033	7016	6922	6786	6692	6556	6970	6740	86	2040	500	4230	10	1	17136600	1152	19.48	2.08	12	0.32	345.00	3230.00	15750	20240827	-57.33	5410	20240419	24.21	15750	-57.33	20240827	5410	24.21	20240419	15750	-57.33	20240827	5410	24.21	20240419	3.14	N	452280	500	85 억	283350	N	N	N	N
80	20241217	101256	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6650	-180	5	-2.64	307521370	45563	21.28	6870	6870	6650	8870	4790	6830	6749.37	1.65	0	-10528	7016	6922	6786	6692	6556	6970	6740	86	2040	500	4230	10	1	17136600	1140	19.28	2.06	12	0.27	345.00	3230.00	15750	20240827	-57.78	5410	20240419	22.92	15750	-57.78	20240827	5410	22.92	20240419	15750	-57.78	20240827	5410	22.92	20240419	3.14	N	452280	500	85 억	283350	N	N	N	N
81	20241217	091313	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6740	-90	5	-1.32	118421750	17414	8.13	6870	6870	6730	8870	4790	6830	6800.38	1.65	0	-7902	7016	6922	6786	6692	6556	6970	6740	86	2040	500	4230	10	1	17136600	1155	19.54	2.09	12	0.10	345.00	3230.00	15750	20240827	-57.21	5410	20240419	24.58	15750	-57.21	20240827	5410	24.58	20240419	15750	-57.21	20240827	5410	24.58	20240419	3.14	N	452280	500	85 억	283350	N	N	N	N
82	20241216	161303	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6830	260	2	3.96	1444069980	212659	192.73	6660	6880	6650	8540	4600	6570	6790.50	1.62	0	6400	6810	6690	6570	6450	6330	6630	6390	86	1970	500	4070	10	1	17136600	1170	19.80	2.11	12	1.24	345.00	3230.00	15750	20240827	-56.63	5410	20240419	26.25	15750	-56.63	20240827	5410	26.25	20240419	15750	-56.63	20240827	5410	26.25	20240419	3.22	N	452280	500	85 억	277221	N	N	N	N
83	20241216	151313	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6820	250	2	3.81	1409264000	207561	188.11	6660	6880	6650	8540	4600	6570	6789.64	1.62	0	5799	6810	6690	6570	6450	6330	6630	6390	86	1970	500	4070	10	1	17136600	1169	19.77	2.11	12	1.21	345.00	3230.00	15750	20240827	-56.70	5410	20240419	26.06	15750	-56.70	20240827	5410	26.06	20240419	15750	-56.70	20240827	5410	26.06	20240419	3.22	N	452280	500	85 억	277221	N	N	N	N
84	20241216	141311	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6860	290	2	4.41	1246562160	183654	166.44	6660	6880	6650	8540	4600	6570	6787.56	1.62	0	2355	6810	6690	6570	6450	6330	6630	6390	86	1970	500	4070	10	1	17136600	1176	19.88	2.12	12	1.07	345.00	3230.00	15750	20240827	-56.44	5410	20240419	26.80	15750	-56.44	20240827	5410	26.80	20240419	15750	-56.44	20240827	5410	26.80	20240419	3.22	N	452280	500	85 억	277221	N	N	N	N
85	20241216	131312	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6780	210	2	3.20	1138510170	167795	152.07	6660	6880	6650	8540	4600	6570	6785.13	1.62	0	-2289	6810	6690	6570	6450	6330	6630	6390	86	1970	500	4070	10	1	17136600	1162	19.65	2.10	12	0.98	345.00	3230.00	15750	20240827	-56.95	5410	20240419	25.32	15750	-56.95	20240827	5410	25.32	20240419	15750	-56.95	20240827	5410	25.32	20240419	3.22	N	452280	500	85 억	277221	N	N	N	N
86	20241216	121311	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6830	260	2	3.96	994428620	146689	132.94	6660	6840	6650	8540	4600	6570	6779.16	1.62	0	4710	6810	6690	6570	6450	6330	6630	6390	86	1970	500	4070	10	1	17136600	1170	19.80	2.11	12	0.86	345.00	3230.00	15750	20240827	-56.63	5410	20240419	26.25	15750	-56.63	20240827	5410	26.25	20240419	15750	-56.63	20240827	5410	26.25	20240419	3.22	N	452280	500	85 억	277221	N	N	N	N
87	20241216	111310	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6770	200	2	3.04	799421740	118039	106.98	6660	6840	6650	8540	4600	6570	6772.52	1.62	0	4889	6810	6690	6570	6450	6330	6630	6390	86	1970	500	4070	10	1	17136600	1160	19.62	2.10	12	0.69	345.00	3230.00	15750	20240827	-57.02	5410	20240419	25.14	15750	-57.02	20240827	5410	25.14	20240419	15750	-57.02	20240827	5410	25.14	20240419	3.22	N	452280	500	85 억	277221	N	N	N	N
88	20241216	101312	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6790	220	2	3.35	661514610	97671	88.52	6660	6840	6650	8540	4600	6570	6772.89	1.62	0	7966	6810	6690	6570	6450	6330	6630	6390	86	1970	500	4070	10	1	17136600	1164	19.68	2.10	12	0.57	345.00	3230.00	15750	20240827	-56.89	5410	20240419	25.51	15750	-56.89	20240827	5410	25.51	20240419	15750	-56.89	20240827	5410	25.51	20240419	3.22	N	452280	500	85 억	277221	N	N	N	N
89	20241216	091312	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6770	200	2	3.04	267153090	39482	35.78	6660	6820	6650	8540	4600	6570	6766.45	1.62	0	2017	6810	6690	6570	6450	6330	6630	6390	86	1970	500	4070	10	1	17136600	1160	19.62	2.10	12	0.23	345.00	3230.00	15750	20240827	-57.02	5410	20240419	25.14	15750	-57.02	20240827	5410	25.14	20240419	15750	-57.02	20240827	5410	25.14	20240419	3.22	N	452280	500	85 억	277221	N	N	N	N
90	20241213	161303	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6570	-70	5	-1.05	712529700	109033	64.39	6690	6690	6450	8630	4650	6640	6534.94	1.79	0	-29318	6833	6736	6543	6446	6253	6785	6495	86	1990	500	4110	10	1	17136600	1126	19.04	2.03	12	0.64	345.00	3230.00	15750	20240827	-58.29	5410	20240419	21.44	15750	-58.29	20240827	5410	21.44	20240419	15750	-58.29	20240827	5410	21.44	20240419	3.27	N	452280	500	85 억	306532	N	N	N	N
91	20241213	151308	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6570	-70	5	-1.05	697755670	106785	63.06	6690	6690	6450	8630	4650	6640	6534.21	1.79	0	-28698	6833	6736	6543	6446	6253	6785	6495	86	1990	500	4110	10	1	17136600	1126	19.04	2.03	12	0.62	345.00	3230.00	15750	20240827	-58.29	5410	20240419	21.44	15750	-58.29	20240827	5410	21.44	20240419	15750	-58.29	20240827	5410	21.44	20240419	3.27	N	452280	500	85 억	306532	N	N	N	N
92	20241213	141307	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6570	-70	5	-1.05	556900010	85361	50.41	6690	6690	6450	8630	4650	6640	6524.06	1.79	0	-14933	6833	6736	6543	6446	6253	6785	6495	86	1990	500	4110	10	1	17136600	1126	19.04	2.03	12	0.50	345.00	3230.00	15750	20240827	-58.29	5410	20240419	21.44	15750	-58.29	20240827	5410	21.44	20240419	15750	-58.29	20240827	5410	21.44	20240419	3.27	N	452280	500	85 억	306532	N	N	N	N
93	20241213	131309	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6560	-80	5	-1.20	510583920	78312	46.25	6690	6690	6450	8630	4650	6640	6519.87	1.79	0	-13394	6833	6736	6543	6446	6253	6785	6495	86	1990	500	4110	10	1	17136600	1124	19.01	2.03	12	0.46	345.00	3230.00	15750	20240827	-58.35	5410	20240419	21.26	15750	-58.35	20240827	5410	21.26	20240419	15750	-58.35	20240827	5410	21.26	20240419	3.27	N	452280	500	85 억	306532	N	N	N	N
94	20241213	121308	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6520	-120	5	-1.81	442198300	67826	40.05	6690	6690	6450	8630	4650	6640	6519.60	1.79	0	-14431	6833	6736	6543	6446	6253	6785	6495	86	1990	500	4110	10	1	17136600	1117	18.90	2.02	12	0.40	345.00	3230.00	15750	20240827	-58.60	5410	20240419	20.52	15750	-58.60	20240827	5410	20.52	20240419	15750	-58.60	20240827	5410	20.52	20240419	3.27	N	452280	500	85 억	306532	N	N	N	N
95	20241213	111306	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6490	-150	5	-2.26	366417910	56190	33.18	6690	6690	6450	8630	4650	6640	6521.05	1.79	0	-14944	6833	6736	6543	6446	6253	6785	6495	86	1990	500	4110	10	1	17136600	1112	18.81	2.01	12	0.33	345.00	3230.00	15750	20240827	-58.79	5410	20240419	19.96	15750	-58.79	20240827	5410	19.96	20240419	15750	-58.79	20240827	5410	19.96	20240419	3.27	N	452280	500	85 억	306532	N	N	N	N
96	20241213	101259	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6490	-150	5	-2.26	286900960	43914	25.93	6690	6690	6450	8630	4650	6640	6533.25	1.79	0	-14372	6833	6736	6543	6446	6253	6785	6495	86	1990	500	4110	10	1	17136600	1112	18.81	2.01	12	0.26	345.00	3230.00	15750	20240827	-58.79	5410	20240419	19.96	15750	-58.79	20240827	5410	19.96	20240419	15750	-58.79	20240827	5410	19.96	20240419	3.27	N	452280	500	85 억	306532	N	N	N	N
97	20241213	091300	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6530	-110	5	-1.66	150836940	23067	13.62	6690	6690	6450	8630	4650	6640	6539.08	1.79	0	-11256	6833	6736	6543	6446	6253	6785	6495	86	1990	500	4110	10	1	17136600	1119	18.93	2.02	12	0.13	345.00	3230.00	15750	20240827	-58.54	5410	20240419	20.70	15750	-58.54	20240827	5410	20.70	20240419	15750	-58.54	20240827	5410	20.70	20240419	3.27	N	452280	500	85 억	306532	N	N	N	N
98	20241212	161304	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6640	210	2	3.27	1086621370	167650	92.41	6460	6640	6350	8350	4510	6430	6481.05	1.72	0	11565	6736	6582	6396	6242	6056	6660	6320	86	1920	500	3980	10	1	17136600	1138	19.25	2.06	12	0.98	345.00	3230.00	15750	20240827	-57.84	5410	20240419	22.74	15750	-57.84	20240827	5410	22.74	20240419	15750	-57.84	20240827	5410	22.74	20240419	3.31	N	452280	500	85 억	294969	N	N	N	N
99	20241212	151259	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6600	170	2	2.64	1025485320	158407	87.31	6460	6620	6350	8350	4510	6430	6473.74	1.72	0	11917	6736	6582	6396	6242	6056	6660	6320	86	1920	500	3980	10	1	17136600	1131	19.13	2.04	12	0.92	345.00	3230.00	15750	20240827	-58.10	5410	20240419	22.00	15750	-58.10	20240827	5410	22.00	20240419	15750	-58.10	20240827	5410	22.00	20240419	3.31	N	452280	500	85 억	294969	N	N	N	N
100	20241212	141256	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6470	40	2	0.62	783303230	121345	66.89	6460	6580	6350	8350	4510	6430	6455.18	1.72	0	-2930	6736	6582	6396	6242	6056	6660	6320	86	1920	500	3980	10	1	17136600	1109	18.75	2.00	12	0.71	345.00	3230.00	15750	20240827	-58.92	5410	20240419	19.59	15750	-58.92	20240827	5410	19.59	20240419	15750	-58.92	20240827	5410	19.59	20240419	3.31	N	452280	500	85 억	294969	N	N	N	N
101	20241212	131245	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6430	0	3	0.00	741586470	114868	63.32	6460	6580	6350	8350	4510	6430	6455.99	1.72	0	-3912	6736	6582	6396	6242	6056	6660	6320	86	1920	500	3980	10	1	17136600	1102	18.64	1.99	12	0.67	345.00	3230.00	15750	20240827	-59.17	5410	20240419	18.85	15750	-59.17	20240827	5410	18.85	20240419	15750	-59.17	20240827	5410	18.85	20240419	3.31	N	452280	500	85 억	294969	N	N	N	N
102	20241212	121239	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6350	-80	5	-1.24	608340780	94017	51.82	6460	6580	6350	8350	4510	6430	6470.54	1.72	0	-11974	6736	6582	6396	6242	6056	6660	6320	86	1920	500	3980	10	1	17136600	1088	18.41	1.97	12	0.55	345.00	3230.00	15750	20240827	-59.68	5410	20240419	17.38	15750	-59.68	20240827	5410	17.38	20240419	15750	-59.68	20240827	5410	17.38	20240419	3.31	N	452280	500	85 억	294969	N	N	N	N
103	20241212	111249	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6470	40	2	0.62	521357330	80424	44.33	6460	6580	6400	8350	4510	6430	6482.61	1.72	0	-7540	6736	6582	6396	6242	6056	6660	6320	86	1920	500	3980	10	1	17136600	1109	18.75	2.00	12	0.47	345.00	3230.00	15750	20240827	-58.92	5410	20240419	19.59	15750	-58.92	20240827	5410	19.59	20240419	15750	-58.92	20240827	5410	19.59	20240419	3.31	N	452280	500	85 억	294969	N	N	N	N
104	20241212	101249	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6460	30	2	0.47	439405360	67675	37.30	6460	6580	6410	8350	4510	6430	6492.88	1.72	0	-8963	6736	6582	6396	6242	6056	6660	6320	86	1920	500	3980	10	1	17136600	1107	18.72	2.00	12	0.39	345.00	3230.00	15750	20240827	-58.98	5410	20240419	19.41	15750	-58.98	20240827	5410	19.41	20240419	15750	-58.98	20240827	5410	19.41	20240419	3.31	N	452280	500	85 억	294969	N	N	N	N
105	20241212	091258	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6520	90	2	1.40	151950290	23303	12.84	6460	6580	6460	8350	4510	6430	6520.63	1.72	0	-8625	6736	6582	6396	6242	6056	6660	6320	86	1920	500	3980	10	1	17136600	1117	18.90	2.02	12	0.14	345.00	3230.00	15750	20240827	-58.60	5410	20240419	20.52	15750	-58.60	20240827	5410	20.52	20240419	15750	-58.60	20240827	5410	20.52	20240419	3.31	N	452280	500	85 억	294969	N	N	N	N
106	20241211	161251	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6430	90	2	1.42	1156148490	180078	73.56	6260	6550	6210	8240	4440	6340	6420.27	1.70	0	4941	6746	6542	6176	5972	5606	6645	6075	85	1900	500	3930	10	1	17002500	1093	18.64	1.99	12	1.06	345.00	3230.00	15750	20240827	-59.17	5410	20240419	18.85	15750	-59.17	20240827	5410	18.85	20240419	15750	-59.17	20240827	5410	18.85	20240419	3.38	N	452280	500	85 억	289861	N	N	N	N
107	20241211	151158	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6450	110	2	1.74	1123082080	174943	71.47	6260	6550	6210	8240	4440	6340	6419.71	1.70	0	3772	6746	6542	6176	5972	5606	6645	6075	85	1900	500	3930	10	1	17002500	1097	18.70	2.00	12	1.03	345.00	3230.00	15750	20240827	-59.05	5410	20240419	19.22	15750	-59.05	20240827	5410	19.22	20240419	15750	-59.05	20240827	5410	19.22	20240419	3.38	N	452280	500	85 억	289861	N	N	N	N
108	20241211	141300	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6440	100	2	1.58	1037889400	161699	66.06	6260	6550	6210	8240	4440	6340	6418.66	1.70	0	3767	6746	6542	6176	5972	5606	6645	6075	85	1900	500	3930	10	1	17002500	1095	18.67	1.99	12	0.95	345.00	3230.00	15750	20240827	-59.11	5410	20240419	19.04	15750	-59.11	20240827	5410	19.04	20240419	15750	-59.11	20240827	5410	19.04	20240419	3.38	N	452280	500	85 억	289861	N	N	N	N
109	20241211	131302	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6450	110	2	1.74	959478400	149481	61.06	6260	6550	6210	8240	4440	6340	6418.74	1.70	0	9187	6746	6542	6176	5972	5606	6645	6075	85	1900	500	3930	10	1	17002500	1097	18.70	2.00	12	0.88	345.00	3230.00	15750	20240827	-59.05	5410	20240419	19.22	15750	-59.05	20240827	5410	19.22	20240419	15750	-59.05	20240827	5410	19.22	20240419	3.38	N	452280	500	85 억	289861	N	N	N	N
110	20241211	121303	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6430	90	2	1.42	921059560	143511	58.63	6260	6550	6210	8240	4440	6340	6418.06	1.70	0	10970	6746	6542	6176	5972	5606	6645	6075	85	1900	500	3930	10	1	17002500	1093	18.64	1.99	12	0.84	345.00	3230.00	15750	20240827	-59.17	5410	20240419	18.85	15750	-59.17	20240827	5410	18.85	20240419	15750	-59.17	20240827	5410	18.85	20240419	3.38	N	452280	500	85 억	289861	N	N	N	N
111	20241211	111259	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6390	50	2	0.79	797201550	124209	50.74	6260	6550	6210	8240	4440	6340	6418.24	1.70	0	5770	6746	6542	6176	5972	5606	6645	6075	85	1900	500	3930	10	1	17002500	1086	18.52	1.98	12	0.73	345.00	3230.00	15750	20240827	-59.43	5410	20240419	18.11	15750	-59.43	20240827	5410	18.11	20240419	15750	-59.43	20240827	5410	18.11	20240419	3.38	N	452280	500	85 억	289861	N	N	N	N
112	20241211	101259	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6440	100	2	1.58	663415780	103421	42.25	6260	6550	6210	8240	4440	6340	6414.73	1.70	0	10686	6746	6542	6176	5972	5606	6645	6075	85	1900	500	3930	10	1	17002500	1095	18.67	1.99	12	0.61	345.00	3230.00	15750	20240827	-59.11	5410	20240419	19.04	15750	-59.11	20240827	5410	19.04	20240419	15750	-59.11	20240827	5410	19.04	20240419	3.38	N	452280	500	85 억	289861	N	N	N	N
113	20241211	091305	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6410	70	2	1.10	209545420	33370	13.63	6260	6410	6210	8240	4440	6340	6279.41	1.70	0	11286	6746	6542	6176	5972	5606	6645	6075	85	1900	500	3930	10	1	17002500	1090	18.58	1.98	12	0.20	345.00	3230.00	15750	20240827	-59.30	5410	20240419	18.48	15750	-59.30	20240827	5410	18.48	20240419	15750	-59.30	20240827	5410	18.48	20240419	3.38	N	452280	500	85 억	289861	N	N	N	N
114	20241210	161248	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6340	530	2	9.12	1485038410	241734	81.96	5810	6380	5810	7550	4070	5810	6142.64	1.21	0	83954	6870	6340	6070	5540	5270	6205	5405	85	1740	500	3600	10	1	17002500	1078	18.38	1.96	12	1.42	345.00	3230.00	15750	20240827	-59.75	5410	20240419	17.19	15750	-59.75	20240827	5410	17.19	20240419	15750	-59.75	20240827	5410	17.19	20240419	3.65	N	452280	500	85 억	206000	N	N	N	N
115	20241210	151251	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6310	500	2	8.61	1399986080	228328	77.42	5810	6330	5810	7550	4070	5810	6131.61	1.21	0	80354	6870	6340	6070	5540	5270	6205	5405	85	1740	500	3600	10	1	17002500	1073	18.29	1.95	12	1.34	345.00	3230.00	15750	20240827	-59.94	5410	20240419	16.64	15750	-59.94	20240827	5410	16.64	20240419	15750	-59.94	20240827	5410	16.64	20240419	3.65	N	452280	500	85 억	206000	N	N	N	N
116	20241210	141251	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6250	440	2	7.57	1263589880	206670	70.08	5810	6330	5810	7550	4070	5810	6114.19	1.21	0	73486	6870	6340	6070	5540	5270	6205	5405	85	1740	500	3600	10	1	17002500	1063	18.12	1.93	12	1.22	345.00	3230.00	15750	20240827	-60.32	5410	20240419	15.53	15750	-60.32	20240827	5410	15.53	20240419	15750	-60.32	20240827	5410	15.53	20240419	3.65	N	452280	500	85 억	206000	N	N	N	N
117	20241210	131252	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6230	420	2	7.23	1076585380	176786	59.94	5810	6270	5810	7550	4070	5810	6089.92	1.21	0	66635	6870	6340	6070	5540	5270	6205	5405	85	1740	500	3600	10	1	17002500	1059	18.06	1.93	12	1.04	345.00	3230.00	15750	20240827	-60.44	5410	20240419	15.16	15750	-60.44	20240827	5410	15.16	20240419	15750	-60.44	20240827	5410	15.16	20240419	3.65	N	452280	500	85 억	206000	N	N	N	N
118	20241210	121249	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6150	340	2	5.85	993722440	163425	55.41	5810	6270	5810	7550	4070	5810	6080.77	1.21	0	66522	6870	6340	6070	5540	5270	6205	5405	85	1740	500	3600	10	1	17002500	1046	17.83	1.90	12	0.96	345.00	3230.00	15750	20240827	-60.95	5410	20240419	13.68	15750	-60.95	20240827	5410	13.68	20240419	15750	-60.95	20240827	5410	13.68	20240419	3.65	N	452280	500	85 억	206000	N	N	N	N
119	20241210	111249	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6190	380	2	6.54	905642820	149206	50.59	5810	6270	5810	7550	4070	5810	6069.92	1.21	0	72471	6870	6340	6070	5540	5270	6205	5405	85	1740	500	3600	10	1	17002500	1052	17.94	1.92	12	0.88	345.00	3230.00	15750	20240827	-60.70	5410	20240419	14.42	15750	-60.70	20240827	5410	14.42	20240419	15750	-60.70	20240827	5410	14.42	20240419	3.65	N	452280	500	85 억	206000	N	N	N	N
120	20241210	101251	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6250	440	2	7.57	763424280	126360	42.84	5810	6270	5810	7550	4070	5810	6041.84	1.21	0	65773	6870	6340	6070	5540	5270	6205	5405	85	1740	500	3600	10	1	17002500	1063	18.12	1.93	12	0.74	345.00	3230.00	15750	20240827	-60.32	5410	20240419	15.53	15750	-60.32	20240827	5410	15.53	20240419	15750	-60.32	20240827	5410	15.53	20240419	3.65	N	452280	500	85 억	206000	N	N	N	N
121	20241210	091258	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6130	320	2	5.51	473476150	79686	27.02	5810	6140	5810	7550	4070	5810	5941.94	1.21	0	40808	6870	6340	6070	5540	5270	6205	5405	85	1740	500	3600	10	1	17002500	1042	17.77	1.90	12	0.47	345.00	3230.00	15750	20240827	-61.08	5410	20240419	13.31	15750	-61.08	20240827	5410	13.31	20240419	15750	-61.08	20240827	5410	13.31	20240419	3.65	N	452280	500	85 억	206000	N	N	N	N
122	20241209	161245	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5810	-620	5	-9.64	1759519830	288798	75.58	6440	6600	5800	8350	4510	6430	6093.36	1.04	0	27931	7363	6896	6533	6066	5703	6715	5885	85	1920	500	3980	10	1	17002500	988	16.84	1.80	12	1.70	345.00	3230.00	15750	20240827	-63.11	5410	20240419	7.39	15750	-63.11	20240827	5410	7.39	20240419	15750	-63.11	20240827	5410	7.39	20240419	3.86	N	452280	500	85 억	177566	N	N	N	N
123	20241209	151248	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5930	-500	5	-7.78	1636839340	267828	70.09	6440	6600	5800	8350	4510	6430	6108.27	1.04	0	22595	7363	6896	6533	6066	5703	6715	5885	85	1920	500	3980	10	1	17002500	1008	17.19	1.84	12	1.58	345.00	3230.00	15750	20240827	-62.35	5410	20240419	9.61	15750	-62.35	20240827	5410	9.61	20240419	15750	-62.35	20240827	5410	9.61	20240419	3.86	N	452280	500	85 억	177566	N	N	N	N
124	20241209	141246	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6020	-410	5	-6.38	1418330760	231180	60.50	6440	6600	5800	8350	4510	6430	6131.68	1.04	0	2635	7363	6896	6533	6066	5703	6715	5885	85	1920	500	3980	10	1	17002500	1024	17.45	1.86	12	1.36	345.00	3230.00	15750	20240827	-61.78	5410	20240419	11.28	15750	-61.78	20240827	5410	11.28	20240419	15750	-61.78	20240827	5410	11.28	20240419	3.86	N	452280	500	85 억	177566	N	N	N	N
125	20241209	131251	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5980	-450	5	-7.00	1346042760	219145	57.35	6440	6600	5800	8350	4510	6430	6138.64	1.04	0	-4560	7363	6896	6533	6066	5703	6715	5885	85	1920	500	3980	10	1	17002500	1017	17.33	1.85	12	1.29	345.00	3230.00	15750	20240827	-62.03	5410	20240419	10.54	15750	-62.03	20240827	5410	10.54	20240419	15750	-62.03	20240827	5410	10.54	20240419	3.86	N	452280	500	85 억	177566	N	N	N	N
126	20241209	121246	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6090	-340	5	-5.29	1088955050	176100	46.09	6440	6600	6010	8350	4510	6430	6179.87	1.04	0	-10470	7363	6896	6533	6066	5703	6715	5885	85	1920	500	3980	10	1	17002500	1035	17.65	1.89	12	1.04	345.00	3230.00	15750	20240827	-61.33	5410	20240419	12.57	15750	-61.33	20240827	5410	12.57	20240419	15750	-61.33	20240827	5410	12.57	20240419	3.86	N	452280	500	85 억	177566	N	N	N	N
127	20241209	111247	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6060	-370	5	-5.75	930101600	149843	39.21	6440	6600	6030	8350	4510	6430	6203.06	1.04	0	-15424	7363	6896	6533	6066	5703	6715	5885	85	1920	500	3980	10	1	17002500	1030	17.57	1.88	12	0.88	345.00	3230.00	15750	20240827	-61.52	5410	20240419	12.01	15750	-61.52	20240827	5410	12.01	20240419	15750	-61.52	20240827	5410	12.01	20240419	3.86	N	452280	500	85 억	177566	N	N	N	N
128	20241209	101243	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6150	-280	5	-4.35	774829290	124349	32.54	6440	6600	6030	8350	4510	6430	6226.65	1.04	0	-22939	7363	6896	6533	6066	5703	6715	5885	85	1920	500	3980	10	1	17002500	1046	17.83	1.90	12	0.73	345.00	3230.00	15750	20240827	-60.95	5410	20240419	13.68	15750	-60.95	20240827	5410	13.68	20240419	15750	-60.95	20240827	5410	13.68	20240419	3.86	N	452280	500	85 억	177566	N	N	N	N
129	20241209	091237	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6280	-150	5	-2.33	387492570	61085	15.99	6440	6600	6160	8350	4510	6430	6339.47	1.04	0	-9531	7363	6896	6533	6066	5703	6715	5885	85	1920	500	3980	10	1	17002500	1068	18.20	1.94	12	0.36	345.00	3230.00	15750	20240827	-60.13	5410	20240419	16.08	15750	-60.13	20240827	5410	16.08	20240419	15750	-60.13	20240827	5410	16.08	20240419	3.86	N	452280	500	85 억	177566	N	N	N	N
130	20241206	161235	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6430	-350	5	-5.16	2443205820	377583	95.00	6740	7000	6170	8810	4750	6780	6470.63	0.53	0	86583	7366	7072	6906	6612	6446	6990	6530	85	2030	500	4200	10	1	17002500	1093	18.64	1.99	12	2.22	345.00	3230.00	15750	20240827	-59.17	5410	20240419	18.85	15750	-59.17	20240827	5410	18.85	20240419	15750	-59.17	20240827	5410	18.85	20240419	4.27	N	452280	500	85 억	90604	N	N	N	N
131	20241206	151240	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6410	-370	5	-5.46	2316784530	357884	90.05	6740	7000	6170	8810	4750	6780	6473.25	0.53	0	80105	7366	7072	6906	6612	6446	6990	6530	85	2030	500	4200	10	1	17002500	1090	18.58	1.98	12	2.10	345.00	3230.00	15750	20240827	-59.30	5410	20240419	18.48	15750	-59.30	20240827	5410	18.48	20240419	15750	-59.30	20240827	5410	18.48	20240419	4.27	N	452280	500	85 억	90604	N	N	N	N
132	20241206	141238	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6390	-390	5	-5.75	2121082840	327485	82.40	6740	7000	6170	8810	4750	6780	6476.55	0.53	0	77913	7366	7072	6906	6612	6446	6990	6530	85	2030	500	4200	10	1	17002500	1086	18.52	1.98	12	1.93	345.00	3230.00	15750	20240827	-59.43	5410	20240419	18.11	15750	-59.43	20240827	5410	18.11	20240419	15750	-59.43	20240827	5410	18.11	20240419	4.27	N	452280	500	85 억	90604	N	N	N	N
133	20241206	131237	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6390	-390	5	-5.75	2018153440	311486	78.37	6740	7000	6170	8810	4750	6780	6478.76	0.53	0	76341	7366	7072	6906	6612	6446	6990	6530	85	2030	500	4200	10	1	17002500	1086	18.52	1.98	12	1.83	345.00	3230.00	15750	20240827	-59.43	5410	20240419	18.11	15750	-59.43	20240827	5410	18.11	20240419	15750	-59.43	20240827	5410	18.11	20240419	4.27	N	452280	500	85 억	90604	N	N	N	N
134	20241206	121229	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6340	-440	5	-6.49	1854099150	285746	71.90	6740	7000	6170	8810	4750	6780	6488.26	0.53	0	74110	7366	7072	6906	6612	6446	6990	6530	85	2030	500	4200	10	1	17002500	1078	18.38	1.96	12	1.68	345.00	3230.00	15750	20240827	-59.75	5410	20240419	17.19	15750	-59.75	20240827	5410	17.19	20240419	15750	-59.75	20240827	5410	17.19	20240419	4.27	N	452280	500	85 억	90604	N	N	N	N
135	20241206	111228	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6270	-510	5	-7.52	1687591290	259394	65.27	6740	7000	6170	8810	4750	6780	6505.51	0.53	0	65298	7366	7072	6906	6612	6446	6990	6530	85	2030	500	4200	10	1	17002500	1066	18.17	1.94	12	1.53	345.00	3230.00	15750	20240827	-60.19	5410	20240419	15.90	15750	-60.19	20240827	5410	15.90	20240419	15750	-60.19	20240827	5410	15.90	20240419	4.27	N	452280	500	85 억	90604	N	N	N	N
136	20241206	101227	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6400	-380	5	-5.60	1067868340	160698	40.43	6740	7000	6330	8810	4750	6780	6644.88	0.53	0	35360	7366	7072	6906	6612	6446	6990	6530	85	2030	500	4200	10	1	17002500	1088	18.55	1.98	12	0.95	345.00	3230.00	15750	20240827	-59.37	5410	20240419	18.30	15750	-59.37	20240827	5410	18.30	20240419	15750	-59.37	20240827	5410	18.30	20240419	4.27	N	452280	500	85 억	90604	N	N	N	N
137	20241206	091238	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6820	40	2	0.59	312007520	45454	11.44	6740	7000	6740	8810	4750	6780	6864.93	0.53	0	-9497	7366	7072	6906	6612	6446	6990	6530	85	2030	500	4200	10	1	17002500	1160	19.77	2.11	12	0.27	345.00	3230.00	15750	20240827	-56.70	5410	20240419	26.06	15750	-56.70	20240827	5410	26.06	20240419	15750	-56.70	20240827	5410	26.06	20240419	4.27	N	452280	500	85 억	90604	N	N	N	N
138	20241205	161212	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6780	0	3	0.00	2707863600	389860	42.57	7030	7200	6740	8810	4750	6780	6946.25	0.70	0	-30070	8120	7450	7090	6420	6060	7270	6240	85	2030	500	4200	10	1	17002500	1153	19.65	2.10	12	2.29	345.00	3230.00	16410	20231128	-58.68	5410	20240419	25.32	15750	-56.95	20240827	5410	25.32	20240419	15750	-56.95	20240827	5410	25.32	20240419	4.34	N	452280	500	85 억	118247	N	N	N	N
139	20241205	151221	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6790	10	2	0.15	2586569820	371964	40.62	7030	7200	6740	8810	4750	6780	6953.82	0.70	0	-35687	8120	7450	7090	6420	6060	7270	6240	85	2030	500	4200	10	1	17002500	1154	19.68	2.10	12	2.19	345.00	3230.00	16410	20231128	-58.62	5410	20240419	25.51	15750	-56.89	20240827	5410	25.51	20240419	15750	-56.89	20240827	5410	25.51	20240419	4.34	N	452280	500	85 억	118247	N	N	N	N
140	20241205	141204	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6840	60	2	0.88	2205683610	315850	34.49	7030	7200	6820	8810	4750	6780	6983.33	0.70	0	-43337	8120	7450	7090	6420	6060	7270	6240	85	2030	500	4200	10	1	17002500	1163	19.83	2.12	12	1.86	345.00	3230.00	16410	20231128	-58.32	5410	20240419	26.43	15750	-56.57	20240827	5410	26.43	20240419	15750	-56.57	20240827	5410	26.43	20240419	4.34	N	452280	500	85 억	118247	N	N	N	N
141	20241205	131215	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6910	130	2	1.92	2057406430	294243	32.13	7030	7200	6820	8810	4750	6780	6992.20	0.70	0	-45969	8120	7450	7090	6420	6060	7270	6240	85	2030	500	4200	10	1	17002500	1175	20.03	2.14	12	1.73	345.00	3230.00	16410	20231128	-57.89	5410	20240419	27.73	15750	-56.13	20240827	5410	27.73	20240419	15750	-56.13	20240827	5410	27.73	20240419	4.34	N	452280	500	85 억	118247	N	N	N	N
142	20241205	121214	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6960	180	2	2.65	1910187080	272940	29.81	7030	7200	6820	8810	4750	6780	6998.56	0.70	0	-45566	8120	7450	7090	6420	6060	7270	6240	85	2030	500	4200	10	1	17002500	1183	20.17	2.15	12	1.61	345.00	3230.00	16410	20231128	-57.59	5410	20240419	28.65	15750	-55.81	20240827	5410	28.65	20240419	15750	-55.81	20240827	5410	28.65	20240419	4.34	N	452280	500	85 억	118247	N	N	N	N
143	20241205	111213	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6960	180	2	2.65	1827436740	261042	28.51	7030	7200	6820	8810	4750	6780	7000.55	0.70	0	-47174	8120	7450	7090	6420	6060	7270	6240	85	2030	500	4200	10	1	17002500	1183	20.17	2.15	12	1.54	345.00	3230.00	16410	20231128	-57.59	5410	20240419	28.65	15750	-55.81	20240827	5410	28.65	20240419	15750	-55.81	20240827	5410	28.65	20240419	4.34	N	452280	500	85 억	118247	N	N	N	N
144	20241205	101212	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6980	200	2	2.95	1564800330	223576	24.42	7030	7200	6820	8810	4750	6780	6998.96	0.70	0	-37312	8120	7450	7090	6420	6060	7270	6240	85	2030	500	4200	10	1	17002500	1187	20.23	2.16	12	1.31	345.00	3230.00	16410	20231128	-57.46	5410	20240419	29.02	15750	-55.68	20240827	5410	29.02	20240419	15750	-55.68	20240827	5410	29.02	20240419	4.34	N	452280	500	85 억	118247	N	N	N	N
145	20241205	091219	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6930	150	2	2.21	442085890	63380	6.92	7030	7040	6900	8810	4750	6780	6975.16	0.70	0	-15678	8120	7450	7090	6420	6060	7270	6240	85	2030	500	4200	10	1	17002500	1178	20.09	2.15	12	0.37	345.00	3230.00	16410	20231128	-57.77	5410	20240419	28.10	15750	-56.00	20240827	5410	28.10	20240419	15750	-56.00	20240827	5410	28.10	20240419	4.34	N	452280	500	85 억	118247	N	N	N	N
146	20241204	161151	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6780	-1330	5	-16.40	6434700410	906390	338.39	7700	7760	6730	10540	5680	8110	7100.05	0.67	0	1926	8383	8246	8023	7886	7663	8315	7955	85	2430	500	5020	10	1	17002500	1153	19.65	2.10	12	5.33	345.00	3230.00	20650	20231127	-67.17	5410	20240419	25.32	15750	-56.95	20240827	5410	25.32	20240419	15750	-56.95	20240827	5410	25.32	20240419	4.65	N	452280	500	85 억	113999	N	N	N	N
147	20241204	151154	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6800	-1310	5	-16.15	6231766500	876435	327.21	7700	7760	6730	10540	5680	8110	7110.36	0.67	0	794	8383	8246	8023	7886	7663	8315	7955	85	2430	500	5020	10	1	17002500	1156	19.71	2.11	12	5.15	345.00	3230.00	20650	20231127	-67.07	5410	20240419	25.69	15750	-56.83	20240827	5410	25.69	20240419	15750	-56.83	20240827	5410	25.69	20240419	4.65	N	452280	500	85 억	113999	N	N	N	N
148	20241204	141156	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6940	-1170	5	-14.43	5749076170	806118	300.96	7700	7760	6730	10540	5680	8110	7131.80	0.67	0	-9267	8383	8246	8023	7886	7663	8315	7955	85	2430	500	5020	10	1	17002500	1180	20.12	2.15	12	4.74	345.00	3230.00	20650	20231127	-66.39	5410	20240419	28.28	15750	-55.94	20240827	5410	28.28	20240419	15750	-55.94	20240827	5410	28.28	20240419	4.65	N	452280	500	85 억	113999	N	N	N	N
149	20241204	131149	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7080	-1030	5	-12.70	5386054880	754367	281.64	7700	7760	6730	10540	5680	8110	7139.83	0.67	0	6107	8383	8246	8023	7886	7663	8315	7955	85	2430	500	5020	10	1	17002500	1204	20.52	2.19	12	4.44	345.00	3230.00	20650	20231127	-65.71	5410	20240419	30.87	15750	-55.05	20240827	5410	30.87	20240419	15750	-55.05	20240827	5410	30.87	20240419	4.65	N	452280	500	85 억	113999	N	N	N	N
150	20241204	121143	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6820	-1290	5	-15.91	5084116460	711212	265.53	7700	7760	6730	10540	5680	8110	7148.52	0.67	0	-3470	8383	8246	8023	7886	7663	8315	7955	85	2430	500	5020	10	1	17002500	1160	19.77	2.11	12	4.18	345.00	3230.00	20650	20231127	-66.97	5410	20240419	26.06	15750	-56.70	20240827	5410	26.06	20240419	15750	-56.70	20240827	5410	26.06	20240419	4.65	N	452280	500	85 억	113999	N	N	N	N
151	20241204	111130	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6910	-1200	5	-14.80	4629983340	644878	240.76	7700	7760	6730	10540	5680	8110	7179.63	0.67	0	-12429	8383	8246	8023	7886	7663	8315	7955	85	2430	500	5020	10	1	17002500	1175	20.03	2.14	12	3.79	345.00	3230.00	20650	20231127	-66.54	5410	20240419	27.73	15750	-56.13	20240827	5410	27.73	20240419	15750	-56.13	20240827	5410	27.73	20240419	4.65	N	452280	500	85 억	113999	N	N	N	N
152	20241204	101132	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7060	-1050	5	-12.95	4171993380	579198	216.24	7700	7760	6730	10540	5680	8110	7203.05	0.67	0	-6614	8383	8246	8023	7886	7663	8315	7955	85	2430	500	5020	10	1	17002500	1200	20.46	2.19	12	3.41	345.00	3230.00	20650	20231127	-65.81	5410	20240419	30.50	15750	-55.17	20240827	5410	30.50	20240419	15750	-55.17	20240827	5410	30.50	20240419	4.65	N	452280	500	85 억	113999	N	N	N	N
153	20241204	091156	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7630	-480	5	-5.92	931060750	122248	45.64	7700	7760	7500	10540	5680	8110	7616.16	0.67	0	25164	8383	8246	8023	7886	7663	8315	7955	85	2430	500	5020	10	1	17002500	1297	22.12	2.36	12	0.72	345.00	3230.00	20650	20231127	-63.05	5410	20240419	41.04	15750	-51.56	20240827	5410	41.04	20240419	15750	-51.56	20240827	5410	41.04	20240419	4.65	N	452280	500	85 억	113999	N	N	N	N
154	20241203	161239	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	8110	150	2	1.88	2124452840	265666	41.15	7800	8160	7800	10340	5580	7960	7996.27	0.53	0	25031	9286	8622	8236	7572	7186	8430	7380	85	2380	500	4930	10	1	17002500	1379	23.51	2.51	12	1.56	345.00	3230.00	20650	20231127	-60.73	5410	20240419	49.91	15750	-48.51	20240827	5410	49.91	20240419	15750	-48.51	20240827	5410	49.91	20240419	4.71	N	452280	500	85 억	89986	N	N	N	N
155	20241203	151335	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	8130	170	2	2.14	2035306080	254676	39.45	7800	8160	7800	10340	5580	7960	7991.75	0.53	0	23216	9286	8622	8236	7572	7186	8430	7380	85	2380	500	4930	10	1	17002500	1382	23.57	2.52	12	1.50	345.00	3230.00	20650	20231127	-60.63	5410	20240419	50.28	15750	-48.38	20240827	5410	50.28	20240419	15750	-48.38	20240827	5410	50.28	20240419	4.71	N	452280	500	85 억	89986	N	N	N	N
156	20241203	141305	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	8120	160	2	2.01	1801935930	225940	35.00	7800	8120	7800	10340	5580	7960	7975.29	0.53	0	11968	9286	8622	8236	7572	7186	8430	7380	85	2380	500	4930	10	1	17002500	1381	23.54	2.51	12	1.33	345.00	3230.00	20650	20231127	-60.68	5410	20240419	50.09	15750	-48.44	20240827	5410	50.09	20240419	15750	-48.44	20240827	5410	50.09	20240419	4.71	N	452280	500	85 억	89986	N	N	N	N
157	20241203	131304	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	8050	90	2	1.13	1563348430	196403	30.43	7800	8090	7800	10340	5580	7960	7959.90	0.53	0	3879	9286	8622	8236	7572	7186	8430	7380	85	2380	500	4930	10	1	17002500	1369	23.33	2.49	12	1.16	345.00	3230.00	20650	20231127	-61.02	5410	20240419	48.80	15750	-48.89	20240827	5410	48.80	20240419	15750	-48.89	20240827	5410	48.80	20240419	4.71	N	452280	500	85 억	89986	N	N	N	N
158	20241203	121327	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	8020	60	2	0.75	1443068780	181417	28.10	7800	8090	7800	10340	5580	7960	7954.43	0.53	0	-147	9286	8622	8236	7572	7186	8430	7380	85	2380	500	4930	10	1	17002500	1364	23.25	2.48	12	1.07	345.00	3230.00	20650	20231127	-61.16	5410	20240419	48.24	15750	-49.08	20240827	5410	48.24	20240419	15750	-49.08	20240827	5410	48.24	20240419	4.71	N	452280	500	85 억	89986	N	N	N	N
159	20241203	111254	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	8000	40	2	0.50	1345536540	169210	26.21	7800	8090	7800	10340	5580	7960	7951.87	0.53	0	-4354	9286	8622	8236	7572	7186	8430	7380	85	2380	500	4930	10	1	17002500	1360	23.19	2.48	12	1.00	345.00	3230.00	20650	20231127	-61.26	5410	20240419	47.87	15750	-49.21	20240827	5410	47.87	20240419	15750	-49.21	20240827	5410	47.87	20240419	4.71	N	452280	500	85 억	89986	N	N	N	N
160	20241203	101242	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7920	-40	5	-0.50	1047872060	131878	20.43	7800	8090	7800	10340	5580	7960	7945.76	0.53	0	2886	9286	8622	8236	7572	7186	8430	7380	85	2380	500	4930	10	1	17002500	1347	22.96	2.45	12	0.78	345.00	3230.00	20650	20231127	-61.65	5410	20240419	46.40	15750	-49.71	20240827	5410	46.40	20240419	15750	-49.71	20240827	5410	46.40	20240419	4.71	N	452280	500	85 억	89986	N	N	N	N
161	20241203	091230	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	8040	80	2	1.01	350764510	44285	6.86	7800	8070	7800	10340	5580	7960	7920.56	0.53	0	7950	9286	8622	8236	7572	7186	8430	7380	85	2380	500	4930	10	1	17002500	1367	23.30	2.49	12	0.26	345.00	3230.00	20650	20231127	-61.07	5410	20240419	48.61	15750	-48.95	20240827	5410	48.61	20240419	15750	-48.95	20240827	5410	48.61	20240419	4.71	N	452280	500	85 억	89986	N	N	N	N
162	20241202	161211	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7960	-1160	5	-12.72	5162873760	629764	340.09	8900	8900	7850	11850	6390	9120	8198.24	0.67	0	-23834	9506	9312	9216	9022	8926	9265	8975	85	2730	500	5650	10	1	17002500	1353	23.07	2.46	12	3.70	345.00	3230.00	20650	20231127	-61.45	5410	20240419	47.13	15750	-49.46	20240827	5410	47.13	20240419	15750	-49.46	20240827	5410	47.13	20240419	4.80	N	452280	500	85 억	113814	N	N	N	N
163	20241202	151423	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7950	-1170	5	-12.83	4994990870	608670	328.70	8900	8900	7850	11850	6390	9120	8206.16	0.67	0	-25272	9506	9312	9216	9022	8926	9265	8975	85	2730	500	5650	10	1	17002500	1352	23.04	2.46	12	3.58	345.00	3230.00	20650	20231127	-61.50	5410	20240419	46.95	15750	-49.52	20240827	5410	46.95	20240419	15750	-49.52	20240827	5410	46.95	20240419	4.80	N	452280	500	85 억	113814	N	N	N	N
164	20241202	141322	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	8050	-1070	5	-11.73	4456007760	541302	292.32	8900	8900	7850	11850	6390	9120	8231.75	0.67	0	-21776	9506	9312	9216	9022	8926	9265	8975	85	2730	500	5650	10	1	17002500	1369	23.33	2.49	12	3.18	345.00	3230.00	20650	20231127	-61.02	5410	20240419	48.80	15750	-48.89	20240827	5410	48.80	20240419	15750	-48.89	20240827	5410	48.80	20240419	4.80	N	452280	500	85 억	113814	N	N	N	N
165	20241202	131230	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	8040	-1080	5	-11.84	4220850500	512202	276.60	8900	8900	7850	11850	6390	9120	8240.32	0.67	0	-17963	9506	9312	9216	9022	8926	9265	8975	85	2730	500	5650	10	1	17002500	1367	23.30	2.49	12	3.01	345.00	3230.00	20650	20231127	-61.07	5410	20240419	48.61	15750	-48.95	20240827	5410	48.61	20240419	15750	-48.95	20240827	5410	48.61	20240419	4.80	N	452280	500	85 억	113814	N	N	N	N
166	20241202	121255	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	8060	-1060	5	-11.62	4005476070	485428	262.15	8900	8900	7850	11850	6390	9120	8251.14	0.67	0	-17005	9506	9312	9216	9022	8926	9265	8975	85	2730	500	5650	10	1	17002500	1370	23.36	2.50	12	2.86	345.00	3230.00	20650	20231127	-60.97	5410	20240419	48.98	15750	-48.83	20240827	5410	48.98	20240419	15750	-48.83	20240827	5410	48.98	20240419	4.80	N	452280	500	85 억	113814	N	N	N	N
167	20241202	111152	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	8000	-1120	5	-12.28	3687046340	445772	240.73	8900	8900	7850	11850	6390	9120	8270.84	0.67	0	-4703	9506	9312	9216	9022	8926	9265	8975	85	2730	500	5650	10	1	17002500	1360	23.19	2.48	12	2.62	345.00	3230.00	20650	20231127	-61.26	5410	20240419	47.87	15750	-49.21	20240827	5410	47.87	20240419	15750	-49.21	20240827	5410	47.87	20240419	4.80	N	452280	500	85 억	113814	N	N	N	N
168	20241202	101202	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	8020	-1100	5	-12.06	2815248900	336375	181.65	8900	8900	8020	11850	6390	9120	8369.01	0.67	0	-2972	9506	9312	9216	9022	8926	9265	8975	85	2730	500	5650	10	1	17002500	1364	23.25	2.48	12	1.98	345.00	3230.00	20650	20231127	-61.16	5410	20240419	48.24	15750	-49.08	20240827	5410	48.24	20240419	15750	-49.08	20240827	5410	48.24	20240419	4.80	N	452280	500	85 억	113814	Y	N	N	N
169	20241202	091157	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	8640	-480	5	-5.26	528999270	60450	32.64	8900	8900	8630	11850	6390	9120	8750.02	0.67	0	-3529	9506	9312	9216	9022	8926	9265	8975	85	2730	500	5650	10	1	17002500	1469	25.04	2.67	12	0.36	345.00	3230.00	20650	20231127	-58.16	5410	20240419	59.70	15750	-45.14	20240827	5410	59.70	20240419	15750	-45.14	20240827	5410	59.70	20240419	4.80	N	452280	500	85 억	113814	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History