KissMeData/026910/price/prices-20241201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 61b7199ccb Add accumulated files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160408	57	100.00	KOSDAQ		금속	N	N	N	N	N	1960	-2	5	-0.10	13574950	6914	67.99	1962	1987	1954	2550	1374	1962	1962.47	0.51	-385	-385	1990	1976	1969	1955	1948	1972	1951	32	588	500	1330	1	1	6405405	126	-2.44	0.57	12	0.11	-802.00	3427.00	4075	20240830	-51.90	1830	20241210	7.10	4075	-51.90	20240830	1830	7.10	20241210	4075	-51.90	20240830	1830	7.10	20241210	0.00	N	026910	500	32 억	32921	N	N	N	N
3	20241231	150410	57	100.00	KOSDAQ		금속	N	N	N	N	N	1960	-2	5	-0.10	13574950	6914	67.99	1962	1987	1954	2550	1374	1962	1962.47	0.51	-385	-385	1990	1976	1969	1955	1948	1972	1951	32	588	500	1330	1	1	6405405	126	-2.44	0.57	12	0.11	-802.00	3427.00	4075	20240830	-51.90	1830	20241210	7.10	4075	-51.90	20240830	1830	7.10	20241210	4075	-51.90	20240830	1830	7.10	20241210	0.00	N	026910	500	32 억	32921	N	N	N	N
4	20241231	140409	57	100.00	KOSDAQ		금속	N	N	N	N	N	1960	-2	5	-0.10	13574950	6914	67.99	1962	1987	1954	2550	1374	1962	1962.47	0.51	-385	-385	1990	1976	1969	1955	1948	1972	1951	32	588	500	1330	1	1	6405405	126	-2.44	0.57	12	0.11	-802.00	3427.00	4075	20240830	-51.90	1830	20241210	7.10	4075	-51.90	20240830	1830	7.10	20241210	4075	-51.90	20240830	1830	7.10	20241210	0.00	N	026910	500	32 억	32921	N	N	N	N
5	20241231	130409	57	100.00	KOSDAQ		금속	N	N	N	N	N	1960	-2	5	-0.10	13574950	6914	67.99	1962	1987	1954	2550	1374	1962	1962.47	0.51	-385	-385	1990	1976	1969	1955	1948	1972	1951	32	588	500	1330	1	1	6405405	126	-2.44	0.57	12	0.11	-802.00	3427.00	4075	20240830	-51.90	1830	20241210	7.10	4075	-51.90	20240830	1830	7.10	20241210	4075	-51.90	20240830	1830	7.10	20241210	0.00	N	026910	500	32 억	32921	N	N	N	N
6	20241231	120409	57	100.00	KOSDAQ		금속	N	N	N	N	N	1960	-2	5	-0.10	13574950	6914	67.99	1962	1987	1954	2550	1374	1962	1962.47	0.51	-385	-385	1990	1976	1969	1955	1948	1972	1951	32	588	500	1330	1	1	6405405	126	-2.44	0.57	12	0.11	-802.00	3427.00	4075	20240830	-51.90	1830	20241210	7.10	4075	-51.90	20240830	1830	7.10	20241210	4075	-51.90	20240830	1830	7.10	20241210	0.00	N	026910	500	32 억	32921	N	N	N	N
7	20241231	110408	57	100.00	KOSDAQ		금속	N	N	N	N	N	1960	-2	5	-0.10	13574950	6914	67.99	1962	1987	1954	2550	1374	1962	1962.47	0.51	-385	-385	1990	1976	1969	1955	1948	1972	1951	32	588	500	1330	1	1	6405405	126	-2.44	0.57	12	0.11	-802.00	3427.00	4075	20240830	-51.90	1830	20241210	7.10	4075	-51.90	20240830	1830	7.10	20241210	4075	-51.90	20240830	1830	7.10	20241210	0.00	N	026910	500	32 억	32921	N	N	N	N
8	20241231	100402	57	100.00	KOSDAQ		금속	N	N	N	N	N	1960	-2	5	-0.10	13574950	6914	67.99	1962	1987	1954	2550	1374	1962	1962.47	0.51	-385	-385	1990	1976	1969	1955	1948	1972	1951	32	588	500	1330	1	1	6405405	126	-2.44	0.57	12	0.11	-802.00	3427.00	4075	20240830	-51.90	1830	20241210	7.10	4075	-51.90	20240830	1830	7.10	20241210	4075	-51.90	20240830	1830	7.10	20241210	0.00	N	026910	500	32 억	32921	N	N	N	N
9	20241231	090410	57	100.00	KOSDAQ		금속	N	N	N	N	N	1960	-2	5	-0.10	13574950	6914	67.99	1962	1987	1954	2550	1374	1962	1962.47	0.51	-385	-385	1990	1976	1969	1955	1948	1972	1951	32	588	500	1330	1	1	6405405	126	-2.44	0.57	12	0.11	-802.00	3427.00	4075	20240830	-51.90	1830	20241210	7.10	4075	-51.90	20240830	1830	7.10	20241210	4075	-51.90	20240830	1830	7.10	20241210	0.00	N	026910	500	32 억	32921	N	N	N	N
10	20241230	160406	57	100.00	KOSDAQ		금속	N	N	N	N	N	1960	-2	5	-0.10	12846310	6546	64.37	1962	1987	1954	2550	1374	1962	1962.47	0.52	0	-385	1990	1976	1969	1955	1948	1972	1951	32	588	500	1330	1	1	6405405	126	-2.44	0.57	12	0.10	-802.00	3427.00	4075	20240830	-51.90	1830	20241210	7.10	4075	-51.90	20240830	1830	7.10	20241210	4075	-51.90	20240830	1830	7.10	20241210	0.00	N	026910	500	32 억	33306	N	N	N	N
11	20241230	150409	57	100.00	KOSDAQ		금속	N	N	N	N	N	1960	-2	5	-0.10	11490788	5854	57.57	1962	1987	1954	2550	1374	1962	1962.90	0.52	0	-165	1990	1976	1969	1955	1948	1972	1951	32	588	500	1330	1	1	6405405	126	-2.44	0.57	12	0.09	-802.00	3427.00	4075	20240830	-51.90	1830	20241210	7.10	4075	-51.90	20240830	1830	7.10	20241210	4075	-51.90	20240830	1830	7.10	20241210	0.00	N	026910	500	32 억	33306	N	N	N	N
12	20241230	140408	57	100.00	KOSDAQ		금속	N	N	N	N	N	1958	-4	5	-0.20	11265388	5739	56.44	1962	1987	1954	2550	1374	1962	1962.95	0.52	0	-165	1990	1976	1969	1955	1948	1972	1951	32	588	500	1330	1	1	6405405	125	-2.44	0.57	12	0.09	-802.00	3427.00	4075	20240830	-51.95	1830	20241210	6.99	4075	-51.95	20240830	1830	6.99	20241210	4075	-51.95	20240830	1830	6.99	20241210	0.00	N	026910	500	32 억	33306	N	N	N	N
13	20241230	130408	57	100.00	KOSDAQ		금속	N	N	N	N	N	1984	22	2	1.12	10389730	5292	52.04	1962	1987	1958	2550	1374	1962	1963.29	0.52	0	-368	1990	1976	1969	1955	1948	1972	1951	32	588	500	1330	1	1	6405405	127	-2.47	0.58	12	0.08	-802.00	3427.00	4075	20240830	-51.31	1830	20241210	8.42	4075	-51.31	20240830	1830	8.42	20241210	4075	-51.31	20240830	1830	8.42	20241210	0.00	N	026910	500	32 억	33306	N	N	N	N
14	20241230	120407	57	100.00	KOSDAQ		금속	N	N	N	N	N	1974	12	2	0.61	10046849	5118	50.33	1962	1987	1958	2550	1374	1962	1963.04	0.52	0	-360	1990	1976	1969	1955	1948	1972	1951	32	588	500	1330	1	1	6405405	126	-2.46	0.58	12	0.08	-802.00	3427.00	4075	20240830	-51.56	1830	20241210	7.87	4075	-51.56	20240830	1830	7.87	20241210	4075	-51.56	20240830	1830	7.87	20241210	0.00	N	026910	500	32 억	33306	N	N	N	N
15	20241230	110408	57	100.00	KOSDAQ		금속	N	N	N	N	N	1975	13	2	0.66	10044875	5117	50.32	1962	1987	1958	2550	1374	1962	1963.04	0.52	0	-360	1990	1976	1969	1955	1948	1972	1951	32	588	500	1330	1	1	6405405	127	-2.46	0.58	12	0.08	-802.00	3427.00	4075	20240830	-51.53	1830	20241210	7.92	4075	-51.53	20240830	1830	7.92	20241210	4075	-51.53	20240830	1830	7.92	20241210	0.00	N	026910	500	32 억	33306	N	N	N	N
16	20241230	100408	57	100.00	KOSDAQ		금속	N	N	N	N	N	1958	-4	5	-0.20	8465406	4311	42.39	1962	1987	1958	2550	1374	1962	1963.68	0.52	0	-360	1990	1976	1969	1955	1948	1972	1951	32	588	500	1330	1	1	6405405	125	-2.44	0.57	12	0.07	-802.00	3427.00	4075	20240830	-51.95	1830	20241210	6.99	4075	-51.95	20240830	1830	6.99	20241210	4075	-51.95	20240830	1830	6.99	20241210	0.00	N	026910	500	32 억	33306	N	N	N	N
17	20241230	090409	57	100.00	KOSDAQ		금속	N	N	N	N	N	1987	25	2	1.27	4364613	2221	21.84	1962	1987	1958	2550	1374	1962	1965.16	0.52	0	-260	1990	1976	1969	1955	1948	1972	1951	32	588	500	1330	1	1	6405405	127	-2.48	0.58	12	0.03	-802.00	3427.00	4075	20240830	-51.24	1830	20241210	8.58	4075	-51.24	20240830	1830	8.58	20241210	4075	-51.24	20240830	1830	8.58	20241210	0.00	N	026910	500	32 억	33306	N	N	N	N
18	20241227	160407	57	100.00	KOSDAQ		금속	N	N	N	N	N	1962	-21	5	-1.06	20055274	10169	71.94	1983	1983	1962	2575	1389	1983	1972.20	0.53	0	-796	2131	2056	2010	1935	1889	2034	1913	32	592	500	1340	1	1	6405405	126	-2.45	0.57	12	0.16	-802.00	3427.00	4075	20240830	-51.85	1830	20241210	7.21	4075	-51.85	20240830	1830	7.21	20241210	4075	-51.85	20240830	1830	7.21	20241210	0.00	N	026910	500	32 억	34066	N	N	N	N
19	20241227	150406	57	100.00	KOSDAQ		금속	N	N	N	N	N	1968	-15	5	-0.76	19913929	10097	71.43	1983	1983	1963	2575	1389	1983	1972.26	0.53	0	-796	2131	2056	2010	1935	1889	2034	1913	32	592	500	1340	1	1	6405405	126	-2.45	0.57	12	0.16	-802.00	3427.00	4075	20240830	-51.71	1830	20241210	7.54	4075	-51.71	20240830	1830	7.54	20241210	4075	-51.71	20240830	1830	7.54	20241210	0.00	N	026910	500	32 억	34066	N	N	N	N
20	20241227	140409	57	100.00	KOSDAQ		금속	N	N	N	N	N	1971	-12	5	-0.61	18873262	9569	67.69	1983	1983	1963	2575	1389	1983	1972.33	0.53	0	-796	2131	2056	2010	1935	1889	2034	1913	32	592	500	1340	1	1	6405405	126	-2.46	0.58	12	0.15	-802.00	3427.00	4075	20240830	-51.63	1830	20241210	7.70	4075	-51.63	20240830	1830	7.70	20241210	4075	-51.63	20240830	1830	7.70	20241210	0.00	N	026910	500	32 억	34066	N	N	N	N
21	20241227	130408	57	100.00	KOSDAQ		금속	N	N	N	N	N	1971	-12	5	-0.61	13117869	6639	46.97	1983	1983	1964	2575	1389	1983	1975.88	0.53	0	-796	2131	2056	2010	1935	1889	2034	1913	32	592	500	1340	1	1	6405405	126	-2.46	0.58	12	0.10	-802.00	3427.00	4075	20240830	-51.63	1830	20241210	7.70	4075	-51.63	20240830	1830	7.70	20241210	4075	-51.63	20240830	1830	7.70	20241210	0.00	N	026910	500	32 억	34066	N	N	N	N
22	20241227	120407	57	100.00	KOSDAQ		금속	N	N	N	N	N	1971	-12	5	-0.61	11395237	5765	40.78	1983	1983	1964	2575	1389	1983	1976.62	0.53	0	-796	2131	2056	2010	1935	1889	2034	1913	32	592	500	1340	1	1	6405405	126	-2.46	0.58	12	0.09	-802.00	3427.00	4075	20240830	-51.63	1830	20241210	7.70	4075	-51.63	20240830	1830	7.70	20241210	4075	-51.63	20240830	1830	7.70	20241210	0.00	N	026910	500	32 억	34066	N	N	N	N
23	20241227	110406	57	100.00	KOSDAQ		금속	N	N	N	N	N	1966	-17	5	-0.86	10425406	5273	37.30	1983	1983	1964	2575	1389	1983	1977.13	0.53	0	-780	2131	2056	2010	1935	1889	2034	1913	32	592	500	1340	1	1	6405405	126	-2.45	0.57	12	0.08	-802.00	3427.00	4075	20240830	-51.75	1830	20241210	7.43	4075	-51.75	20240830	1830	7.43	20241210	4075	-51.75	20240830	1830	7.43	20241210	0.00	N	026910	500	32 억	34066	N	N	N	N
24	20241227	100407	57	100.00	KOSDAQ		금속	N	N	N	N	N	1980	-3	5	-0.15	6380324	3233	22.87	1983	1983	1964	2575	1389	1983	1973.50	0.53	0	-780	2131	2056	2010	1935	1889	2034	1913	32	592	500	1340	1	1	6405405	127	-2.47	0.58	12	0.05	-802.00	3427.00	4075	20240830	-51.41	1830	20241210	8.20	4075	-51.41	20240830	1830	8.20	20241210	4075	-51.41	20240830	1830	8.20	20241210	0.00	N	026910	500	32 억	34066	N	N	N	N
25	20241227	090408	57	100.00	KOSDAQ		금속	N	N	N	N	N	1964	-19	5	-0.96	4590121	2324	16.44	1983	1983	1964	2575	1389	1983	1975.10	0.53	0	-747	2131	2056	2010	1935	1889	2034	1913	32	592	500	1340	1	1	6405405	126	-2.45	0.57	12	0.04	-802.00	3427.00	4075	20240830	-51.80	1830	20241210	7.32	4075	-51.80	20240830	1830	7.32	20241210	4075	-51.80	20240830	1830	7.32	20241210	0.00	N	026910	500	32 억	34066	N	N	N	N
26	20241226	160406	57	100.00	KOSDAQ		금속	N	N	N	N	N	1983	-102	5	-4.89	28285481	14136	255.95	2085	2085	1964	2710	1460	2085	2000.96	0.52	0	619	2135	2110	2065	2040	1995	2122	2052	32	625	500	1410	1	1	6405405	127	-2.47	0.58	12	0.22	-802.00	3427.00	4075	20240830	-51.34	1830	20241210	8.36	4075	-51.34	20240830	1830	8.36	20241210	4075	-51.34	20240830	1830	8.36	20241210	0.00	N	026910	500	32 억	33447	N	N	N	N
27	20241226	150404	57	100.00	KOSDAQ		금속	N	N	N	N	N	2000	-85	5	-4.08	26844567	13410	242.80	2085	2085	1964	2710	1460	2085	2001.83	0.52	0	793	2135	2110	2065	2040	1995	2122	2052	32	625	500	1410	5	1	6405405	128	-2.49	0.58	12	0.21	-802.00	3427.00	4075	20240830	-50.92	1830	20241210	9.29	4075	-50.92	20240830	1830	9.29	20241210	4075	-50.92	20240830	1830	9.29	20241210	0.00	N	026910	500	32 억	33447	N	N	N	N
28	20241226	140404	57	100.00	KOSDAQ		금속	N	N	N	N	N	2015	-70	5	-3.36	26603607	13289	240.61	2085	2085	1964	2710	1460	2085	2001.92	0.52	0	793	2135	2110	2065	2040	1995	2122	2052	32	625	500	1410	5	1	6405405	129	-2.51	0.59	12	0.21	-802.00	3427.00	4075	20240830	-50.55	1830	20241210	10.11	4075	-50.55	20240830	1830	10.11	20241210	4075	-50.55	20240830	1830	10.11	20241210	0.00	N	026910	500	32 억	33447	N	N	N	N
29	20241226	130404	57	100.00	KOSDAQ		금속	N	N	N	N	N	1984	-101	5	-4.84	25362752	12671	229.42	2085	2085	1964	2710	1460	2085	2001.63	0.52	0	1084	2135	2110	2065	2040	1995	2122	2052	32	625	500	1410	1	1	6405405	127	-2.47	0.58	12	0.20	-802.00	3427.00	4075	20240830	-51.31	1830	20241210	8.42	4075	-51.31	20240830	1830	8.42	20241210	4075	-51.31	20240830	1830	8.42	20241210	0.00	N	026910	500	32 억	33447	N	N	N	N
30	20241226	120404	57	100.00	KOSDAQ		금속	N	N	N	N	N	1990	-95	5	-4.56	20260762	10117	183.18	2085	2085	1964	2710	1460	2085	2002.64	0.52	0	1062	2135	2110	2065	2040	1995	2122	2052	32	625	500	1410	1	1	6405405	127	-2.48	0.58	12	0.16	-802.00	3427.00	4075	20240830	-51.17	1830	20241210	8.74	4075	-51.17	20240830	1830	8.74	20241210	4075	-51.17	20240830	1830	8.74	20241210	0.00	N	026910	500	32 억	33447	N	N	N	N
31	20241226	110404	57	100.00	KOSDAQ		금속	N	N	N	N	N	2010	-75	5	-3.60	9282919	4543	82.26	2085	2085	1999	2710	1460	2085	2043.34	0.52	0	-384	2135	2110	2065	2040	1995	2122	2052	32	625	500	1410	5	1	6405405	129	-2.51	0.59	12	0.07	-802.00	3427.00	4075	20240830	-50.67	1830	20241210	9.84	4075	-50.67	20240830	1830	9.84	20241210	4075	-50.67	20240830	1830	9.84	20241210	0.00	N	026910	500	32 억	33447	N	N	N	N
32	20241226	100405	57	100.00	KOSDAQ		금속	N	N	N	N	N	2015	-70	5	-3.36	5927430	2881	52.16	2085	2085	2010	2710	1460	2085	2057.41	0.52	0	-348	2135	2110	2065	2040	1995	2122	2052	32	625	500	1410	5	1	6405405	129	-2.51	0.59	12	0.04	-802.00	3427.00	4075	20240830	-50.55	1830	20241210	10.11	4075	-50.55	20240830	1830	10.11	20241210	4075	-50.55	20240830	1830	10.11	20241210	0.00	N	026910	500	32 억	33447	N	N	N	N
33	20241226	090405	57	100.00	KOSDAQ		금속	N	N	N	N	N	2060	-25	5	-1.20	3422610	1643	29.75	2085	2085	2055	2710	1460	2085	2083.15	0.52	0	-123	2135	2110	2065	2040	1995	2122	2052	32	625	500	1410	5	1	6405405	132	-2.57	0.60	12	0.03	-802.00	3427.00	4075	20240830	-49.45	1830	20241210	12.57	4075	-49.45	20240830	1830	12.57	20241210	4075	-49.45	20240830	1830	12.57	20241210	0.00	N	026910	500	32 억	33447	N	N	N	N
34	20241224	160404	57	100.00	KOSDAQ		금속	N	N	N	N	N	2085	55	2	2.71	10806050	5275	49.98	2025	2090	2020	2635	1425	2030	2048.52	0.54	0	-871	2070	2050	2020	2000	1970	2035	1985	32	605	500	1380	5	1	6405405	134	-2.60	0.61	12	0.08	-802.00	3427.00	4075	20240830	-48.83	1830	20241210	13.93	4075	-48.83	20240830	1830	13.93	20241210	4075	-48.83	20240830	1830	13.93	20241210	0.00	N	026910	500	32 억	34318	N	N	N	N
35	20241224	150404	57	100.00	KOSDAQ		금속	N	N	N	N	N	2035	5	2	0.25	9152260	4471	42.36	2025	2090	2020	2635	1425	2030	2047.03	0.54	0	-834	2070	2050	2020	2000	1970	2035	1985	32	605	500	1380	5	1	6405405	130	-2.54	0.59	12	0.07	-802.00	3427.00	4075	20240830	-50.06	1830	20241210	11.20	4075	-50.06	20240830	1830	11.20	20241210	4075	-50.06	20240830	1830	11.20	20241210	0.00	N	026910	500	32 억	34318	N	N	N	N
36	20241224	140402	57	100.00	KOSDAQ		금속	N	N	N	N	N	2030	0	3	0.00	9076965	4434	42.01	2025	2090	2020	2635	1425	2030	2047.13	0.54	0	-834	2070	2050	2020	2000	1970	2035	1985	32	605	500	1380	5	1	6405405	130	-2.53	0.59	12	0.07	-802.00	3427.00	4075	20240830	-50.18	1830	20241210	10.93	4075	-50.18	20240830	1830	10.93	20241210	4075	-50.18	20240830	1830	10.93	20241210	0.00	N	026910	500	32 억	34318	N	N	N	N
37	20241224	130403	57	100.00	KOSDAQ		금속	N	N	N	N	N	2030	0	3	0.00	8886145	4340	41.12	2025	2090	2020	2635	1425	2030	2047.50	0.54	0	-829	2070	2050	2020	2000	1970	2035	1985	32	605	500	1380	5	1	6405405	130	-2.53	0.59	12	0.07	-802.00	3427.00	4075	20240830	-50.18	1830	20241210	10.93	4075	-50.18	20240830	1830	10.93	20241210	4075	-50.18	20240830	1830	10.93	20241210	0.00	N	026910	500	32 억	34318	N	N	N	N
38	20241224	120403	57	100.00	KOSDAQ		금속	N	N	N	N	N	2035	5	2	0.25	8869870	4332	41.04	2025	2090	2020	2635	1425	2030	2047.52	0.54	0	-829	2070	2050	2020	2000	1970	2035	1985	32	605	500	1380	5	1	6405405	130	-2.54	0.59	12	0.07	-802.00	3427.00	4075	20240830	-50.06	1830	20241210	11.20	4075	-50.06	20240830	1830	11.20	20241210	4075	-50.06	20240830	1830	11.20	20241210	0.00	N	026910	500	32 억	34318	N	N	N	N
39	20241224	110404	57	100.00	KOSDAQ		금속	N	N	N	N	N	2035	5	2	0.25	8796615	4296	40.70	2025	2090	2020	2635	1425	2030	2047.63	0.54	0	-827	2070	2050	2020	2000	1970	2035	1985	32	605	500	1380	5	1	6405405	130	-2.54	0.59	12	0.07	-802.00	3427.00	4075	20240830	-50.06	1830	20241210	11.20	4075	-50.06	20240830	1830	11.20	20241210	4075	-50.06	20240830	1830	11.20	20241210	0.00	N	026910	500	32 억	34318	N	N	N	N
40	20241224	100404	57	100.00	KOSDAQ		금속	N	N	N	N	N	2030	0	3	0.00	8340065	4075	38.61	2025	2090	2020	2635	1425	2030	2046.64	0.54	0	-812	2070	2050	2020	2000	1970	2035	1985	32	605	500	1380	5	1	6405405	130	-2.53	0.59	12	0.06	-802.00	3427.00	4075	20240830	-50.18	1830	20241210	10.93	4075	-50.18	20240830	1830	10.93	20241210	4075	-50.18	20240830	1830	10.93	20241210	0.00	N	026910	500	32 억	34318	N	N	N	N
41	20241224	090405	57	100.00	KOSDAQ		금속	N	N	N	N	N	2090	60	2	2.96	6918635	3387	32.09	2025	2090	2020	2635	1425	2030	2042.70	0.54	0	-249	2070	2050	2020	2000	1970	2035	1985	32	605	500	1380	5	1	6405405	134	-2.61	0.61	12	0.05	-802.00	3427.00	4075	20240830	-48.71	1830	20241210	14.21	4075	-48.71	20240830	1830	14.21	20241210	4075	-48.71	20240830	1830	14.21	20241210	0.00	N	026910	500	32 억	34318	N	N	N	N
42	20241223	160401	57	100.00	KOSDAQ		금속	N	N	N	N	N	2030	-10	5	-0.49	21221903	10555	223.72	2040	2040	1990	2650	1430	2040	2010.60	0.55	0	-248	2078	2058	2020	2000	1962	2069	2011	32	610	500	1380	5	1	6405405	130	-2.53	0.59	12	0.16	-802.00	3427.00	4075	20240830	-50.18	1830	20241210	10.93	4075	-50.18	20240830	1830	10.93	20241210	4075	-50.18	20240830	1830	10.93	20241210	0.00	N	026910	500	32 억	34960	N	N	N	N
43	20241223	150403	57	100.00	KOSDAQ		금속	N	N	N	N	N	2035	-5	5	-0.25	16948243	8425	178.57	2040	2040	1990	2650	1430	2040	2011.66	0.55	0	-240	2078	2058	2020	2000	1962	2069	2011	32	610	500	1380	5	1	6405405	130	-2.54	0.59	12	0.13	-802.00	3427.00	4075	20240830	-50.06	1830	20241210	11.20	4075	-50.06	20240830	1830	11.20	20241210	4075	-50.06	20240830	1830	11.20	20241210	0.00	N	026910	500	32 억	34960	N	N	N	N
44	20241223	140400	57	100.00	KOSDAQ		금속	N	N	N	N	N	2030	-10	5	-0.49	16899518	8401	178.06	2040	2040	1990	2650	1430	2040	2011.61	0.55	0	-219	2078	2058	2020	2000	1962	2069	2011	32	610	500	1380	5	1	6405405	130	-2.53	0.59	12	0.13	-802.00	3427.00	4075	20240830	-50.18	1830	20241210	10.93	4075	-50.18	20240830	1830	10.93	20241210	4075	-50.18	20240830	1830	10.93	20241210	0.00	N	026910	500	32 억	34960	N	N	N	N
45	20241223	130401	57	100.00	KOSDAQ		금속	N	N	N	N	N	2040	0	3	0.00	16014438	7965	168.82	2040	2040	1990	2650	1430	2040	2010.60	0.55	0	-189	2078	2058	2020	2000	1962	2069	2011	32	610	500	1380	5	1	6405405	131	-2.54	0.60	12	0.12	-802.00	3427.00	4075	20240830	-49.94	1830	20241210	11.48	4075	-49.94	20240830	1830	11.48	20241210	4075	-49.94	20240830	1830	11.48	20241210	0.00	N	026910	500	32 억	34960	N	N	N	N
46	20241223	120402	57	100.00	KOSDAQ		금속	N	N	N	N	N	2020	-20	5	-0.98	13775308	6865	145.51	2040	2040	1990	2650	1430	2040	2006.60	0.55	0	-178	2078	2058	2020	2000	1962	2069	2011	32	610	500	1380	5	1	6405405	129	-2.52	0.59	12	0.11	-802.00	3427.00	4075	20240830	-50.43	1830	20241210	10.38	4075	-50.43	20240830	1830	10.38	20241210	4075	-50.43	20240830	1830	10.38	20241210	0.00	N	026910	500	32 억	34960	N	N	N	N
47	20241223	110401	57	100.00	KOSDAQ		금속	N	N	N	N	N	1991	-49	5	-2.40	12585629	6273	132.96	2040	2040	1990	2650	1430	2040	2006.32	0.55	0	-143	2078	2058	2020	2000	1962	2069	2011	32	610	500	1380	1	1	6405405	128	-2.48	0.58	12	0.10	-802.00	3427.00	4075	20240830	-51.14	1830	20241210	8.80	4075	-51.14	20240830	1830	8.80	20241210	4075	-51.14	20240830	1830	8.80	20241210	0.00	N	026910	500	32 억	34960	N	N	N	N
48	20241223	100359	57	100.00	KOSDAQ		금속	N	N	N	N	N	1996	-44	5	-2.16	11416305	5687	120.54	2040	2040	1990	2650	1430	2040	2007.44	0.55	0	-91	2078	2058	2020	2000	1962	2069	2011	32	610	500	1380	1	1	6405405	128	-2.49	0.58	12	0.09	-802.00	3427.00	4075	20240830	-51.02	1830	20241210	9.07	4075	-51.02	20240830	1830	9.07	20241210	4075	-51.02	20240830	1830	9.07	20241210	0.00	N	026910	500	32 억	34960	N	N	N	N
49	20241223	090401	57	100.00	KOSDAQ		금속	N	N	N	N	N	2000	-40	5	-1.96	5074615	2502	53.03	2040	2040	2000	2650	1430	2040	2028.22	0.55	0	-71	2078	2058	2020	2000	1962	2069	2011	32	610	500	1380	5	1	6405405	128	-2.49	0.58	12	0.04	-802.00	3427.00	4075	20240830	-50.92	1830	20241210	9.29	4075	-50.92	20240830	1830	9.29	20241210	4075	-50.92	20240830	1830	9.29	20241210	0.00	N	026910	500	32 억	34960	N	N	N	N
50	20241220	160359	57	100.00	KOSDAQ		금속	N	N	N	N	N	2040	43	2	2.15	9423548	4718	45.82	1997	2040	1982	2595	1398	1997	1997.36	0.55	0	-133	2047	2021	2009	1983	1971	2016	1978	32	598	500	1350	5	1	6405405	131	-2.54	0.60	12	0.07	-802.00	3427.00	4075	20240830	-49.94	1830	20241210	11.48	4075	-49.94	20240830	1830	11.48	20241210	4075	-49.94	20240830	1830	11.48	20241210	0.00	N	026910	500	32 억	35093	N	N	N	N
51	20241220	150400	57	100.00	KOSDAQ		금속	N	N	N	N	N	1985	-12	5	-0.60	8172967	4096	39.78	1997	2005	1983	2595	1398	1997	1995.35	0.55	0	-130	2047	2021	2009	1983	1971	2016	1978	32	598	500	1350	1	1	6405405	127	-2.48	0.58	12	0.06	-802.00	3427.00	4075	20240830	-51.29	1830	20241210	8.47	4075	-51.29	20240830	1830	8.47	20241210	4075	-51.29	20240830	1830	8.47	20241210	0.00	N	026910	500	32 억	35093	N	N	N	N
52	20241220	140400	57	100.00	KOSDAQ		금속	N	N	N	N	N	1985	-12	5	-0.60	8172967	4096	39.78	1997	2005	1983	2595	1398	1997	1995.35	0.55	0	-130	2047	2021	2009	1983	1971	2016	1978	32	598	500	1350	1	1	6405405	127	-2.48	0.58	12	0.06	-802.00	3427.00	4075	20240830	-51.29	1830	20241210	8.47	4075	-51.29	20240830	1830	8.47	20241210	4075	-51.29	20240830	1830	8.47	20241210	0.00	N	026910	500	32 억	35093	N	N	N	N
53	20241220	130359	57	100.00	KOSDAQ		금속	N	N	N	N	N	1985	-12	5	-0.60	8103386	4061	39.44	1997	2005	1983	2595	1398	1997	1995.42	0.55	0	-130	2047	2021	2009	1983	1971	2016	1978	32	598	500	1350	1	1	6405405	127	-2.48	0.58	12	0.06	-802.00	3427.00	4075	20240830	-51.29	1830	20241210	8.47	4075	-51.29	20240830	1830	8.47	20241210	4075	-51.29	20240830	1830	8.47	20241210	0.00	N	026910	500	32 억	35093	N	N	N	N
54	20241220	120358	57	100.00	KOSDAQ		금속	N	N	N	N	N	1985	-12	5	-0.60	8103386	4061	39.44	1997	2005	1983	2595	1398	1997	1995.42	0.55	0	-130	2047	2021	2009	1983	1971	2016	1978	32	598	500	1350	1	1	6405405	127	-2.48	0.58	12	0.06	-802.00	3427.00	4075	20240830	-51.29	1830	20241210	8.47	4075	-51.29	20240830	1830	8.47	20241210	4075	-51.29	20240830	1830	8.47	20241210	0.00	N	026910	500	32 억	35093	N	N	N	N
55	20241220	110358	57	100.00	KOSDAQ		금속	N	N	N	N	N	2005	8	2	0.40	4827833	2416	23.47	1997	2005	1997	2595	1398	1997	1998.28	0.55	0	-130	2047	2021	2009	1983	1971	2016	1978	32	598	500	1350	5	1	6405405	128	-2.50	0.59	12	0.04	-802.00	3427.00	4075	20240830	-50.80	1830	20241210	9.56	4075	-50.80	20240830	1830	9.56	20241210	4075	-50.80	20240830	1830	9.56	20241210	0.00	N	026910	500	32 억	35093	N	N	N	N
56	20241220	100358	57	100.00	KOSDAQ		금속	N	N	N	N	N	2000	3	2	0.15	3743885	1874	18.20	1997	2005	1997	2595	1398	1997	1997.80	0.55	0	-100	2047	2021	2009	1983	1971	2016	1978	32	598	500	1350	5	1	6405405	128	-2.49	0.58	12	0.03	-802.00	3427.00	4075	20240830	-50.92	1830	20241210	9.29	4075	-50.92	20240830	1830	9.29	20241210	4075	-50.92	20240830	1830	9.29	20241210	0.00	N	026910	500	32 억	35093	N	N	N	N
57	20241220	090400	57	100.00	KOSDAQ		금속	N	N	N	N	N	1997	0	3	0.00	2652482	1328	12.90	1997	2000	1997	2595	1398	1997	1997.35	0.55	0	-100	2047	2021	2009	1983	1971	2016	1978	32	598	500	1350	1	1	6405405	128	-2.49	0.58	12	0.02	-802.00	3427.00	4075	20240830	-50.99	1830	20241210	9.13	4075	-50.99	20240830	1830	9.13	20241210	4075	-50.99	20240830	1830	9.13	20241210	0.00	N	026910	500	32 억	35093	N	N	N	N
58	20241219	160359	57	100.00	KOSDAQ		금속	N	N	N	N	N	1997	-38	5	-1.87	20612143	10285	121.31	2000	2035	1997	2645	1425	2035	2004.10	0.55	0	116	2075	2055	2030	2010	1985	2057	2012	32	610	500	1380	1	1	6405405	128	-2.49	0.58	12	0.16	-802.00	3427.00	4075	20240830	-50.99	1830	20241210	9.13	4075	-50.99	20240830	1830	9.13	20241210	4075	-50.99	20240830	1830	9.13	20241210	0.00	N	026910	500	32 억	34977	N	N	N	N
59	20241219	150356	57	100.00	KOSDAQ		금속	N	N	N	N	N	2030	-5	5	-0.25	15689012	7824	92.29	2000	2035	1999	2645	1425	2035	2005.24	0.55	0	118	2075	2055	2030	2010	1985	2057	2012	32	610	500	1380	5	1	6405405	130	-2.53	0.59	12	0.12	-802.00	3427.00	4075	20240830	-50.18	1830	20241210	10.93	4075	-50.18	20240830	1830	10.93	20241210	4075	-50.18	20240830	1830	10.93	20241210	0.00	N	026910	500	32 억	34977	N	N	N	N
60	20241219	140358	57	100.00	KOSDAQ		금속	N	N	N	N	N	2030	-5	5	-0.25	15502252	7732	91.20	2000	2035	1999	2645	1425	2035	2004.95	0.55	0	138	2075	2055	2030	2010	1985	2057	2012	32	610	500	1380	5	1	6405405	130	-2.53	0.59	12	0.12	-802.00	3427.00	4075	20240830	-50.18	1830	20241210	10.93	4075	-50.18	20240830	1830	10.93	20241210	4075	-50.18	20240830	1830	10.93	20241210	0.00	N	026910	500	32 억	34977	N	N	N	N
61	20241219	130357	57	100.00	KOSDAQ		금속	N	N	N	N	N	2030	-5	5	-0.25	14903782	7436	87.71	2000	2035	1999	2645	1425	2035	2004.27	0.55	0	216	2075	2055	2030	2010	1985	2057	2012	32	610	500	1380	5	1	6405405	130	-2.53	0.59	12	0.12	-802.00	3427.00	4075	20240830	-50.18	1830	20241210	10.93	4075	-50.18	20240830	1830	10.93	20241210	4075	-50.18	20240830	1830	10.93	20241210	0.00	N	026910	500	32 억	34977	N	N	N	N
62	20241219	120358	57	100.00	KOSDAQ		금속	N	N	N	N	N	2025	-10	5	-0.49	14733352	7352	86.72	2000	2035	1999	2645	1425	2035	2003.99	0.55	0	218	2075	2055	2030	2010	1985	2057	2012	32	610	500	1380	5	1	6405405	130	-2.52	0.59	12	0.11	-802.00	3427.00	4075	20240830	-50.31	1830	20241210	10.66	4075	-50.31	20240830	1830	10.66	20241210	4075	-50.31	20240830	1830	10.66	20241210	0.00	N	026910	500	32 억	34977	N	N	N	N
63	20241219	110358	57	100.00	KOSDAQ		금속	N	N	N	N	N	2020	-15	5	-0.74	14567107	7270	85.75	2000	2035	1999	2645	1425	2035	2003.73	0.55	0	225	2075	2055	2030	2010	1985	2057	2012	32	610	500	1380	5	1	6405405	129	-2.52	0.59	12	0.11	-802.00	3427.00	4075	20240830	-50.43	1830	20241210	10.38	4075	-50.43	20240830	1830	10.38	20241210	4075	-50.43	20240830	1830	10.38	20241210	0.00	N	026910	500	32 억	34977	N	N	N	N
64	20241219	100354	57	100.00	KOSDAQ		금속	N	N	N	N	N	2020	-15	5	-0.74	4445087	2210	26.07	2000	2035	1999	2645	1425	2035	2011.35	0.55	0	225	2075	2055	2030	2010	1985	2057	2012	32	610	500	1380	5	1	6405405	129	-2.52	0.59	12	0.03	-802.00	3427.00	4075	20240830	-50.43	1830	20241210	10.38	4075	-50.43	20240830	1830	10.38	20241210	4075	-50.43	20240830	1830	10.38	20241210	0.00	N	026910	500	32 억	34977	N	N	N	N
65	20241219	090358	57	100.00	KOSDAQ		금속	N	N	N	N	N	2020	-15	5	-0.74	2923410	1453	17.14	2000	2035	2000	2645	1425	2035	2011.98	0.55	0	249	2075	2055	2030	2010	1985	2057	2012	32	610	500	1380	5	1	6405405	129	-2.52	0.59	12	0.02	-802.00	3427.00	4075	20240830	-50.43	1830	20241210	10.38	4075	-50.43	20240830	1830	10.38	20241210	4075	-50.43	20240830	1830	10.38	20241210	0.00	N	026910	500	32 억	34977	N	N	N	N
66	20241218	160356	57	100.00	KOSDAQ		금속	N	N	N	N	N	2035	-5	5	-0.25	17196385	8478	68.18	2035	2050	2005	2650	1430	2040	2028.35	0.55	0	-89	2066	2052	2031	2017	1996	2060	2025	32	610	500	1380	5	1	6405405	130	-2.54	0.59	12	0.13	-802.00	3427.00	4075	20240830	-50.06	1830	20241210	11.20	4075	-50.06	20240830	1830	11.20	20241210	4075	-50.06	20240830	1830	11.20	20241210	0.00	N	026910	500	32 억	35066	N	N	N	N
67	20241218	150358	57	100.00	KOSDAQ		금속	N	N	N	N	N	2015	-25	5	-1.23	15858505	7818	62.87	2035	2050	2005	2650	1430	2040	2028.46	0.55	0	-28	2066	2052	2031	2017	1996	2060	2025	32	610	500	1380	5	1	6405405	129	-2.51	0.59	12	0.12	-802.00	3427.00	4075	20240830	-50.55	1830	20241210	10.11	4075	-50.55	20240830	1830	10.11	20241210	4075	-50.55	20240830	1830	10.11	20241210	0.00	N	026910	500	32 억	35066	N	N	N	N
68	20241218	140357	57	100.00	KOSDAQ		금속	N	N	N	N	N	2040	0	3	0.00	11284510	5545	44.59	2035	2040	2020	2650	1430	2040	2035.08	0.55	0	-106	2066	2052	2031	2017	1996	2060	2025	32	610	500	1380	5	1	6405405	131	-2.54	0.60	12	0.09	-802.00	3427.00	4075	20240830	-49.94	1830	20241210	11.48	4075	-49.94	20240830	1830	11.48	20241210	4075	-49.94	20240830	1830	11.48	20241210	0.00	N	026910	500	32 억	35066	N	N	N	N
69	20241218	130357	57	100.00	KOSDAQ		금속	N	N	N	N	N	2040	0	3	0.00	10866310	5340	42.94	2035	2040	2020	2650	1430	2040	2034.89	0.55	0	-106	2066	2052	2031	2017	1996	2060	2025	32	610	500	1380	5	1	6405405	131	-2.54	0.60	12	0.08	-802.00	3427.00	4075	20240830	-49.94	1830	20241210	11.48	4075	-49.94	20240830	1830	11.48	20241210	4075	-49.94	20240830	1830	11.48	20241210	0.00	N	026910	500	32 억	35066	N	N	N	N
70	20241218	120358	57	100.00	KOSDAQ		금속	N	N	N	N	N	2040	0	3	0.00	10866310	5340	42.94	2035	2040	2020	2650	1430	2040	2034.89	0.55	0	-106	2066	2052	2031	2017	1996	2060	2025	32	610	500	1380	5	1	6405405	131	-2.54	0.60	12	0.08	-802.00	3427.00	4075	20240830	-49.94	1830	20241210	11.48	4075	-49.94	20240830	1830	11.48	20241210	4075	-49.94	20240830	1830	11.48	20241210	0.00	N	026910	500	32 억	35066	N	N	N	N
71	20241218	110357	57	100.00	KOSDAQ		금속	N	N	N	N	N	2020	-20	5	-0.98	3736735	1839	14.79	2035	2040	2020	2650	1430	2040	2031.94	0.55	0	-106	2066	2052	2031	2017	1996	2060	2025	32	610	500	1380	5	1	6405405	129	-2.52	0.59	12	0.03	-802.00	3427.00	4075	20240830	-50.43	1830	20241210	10.38	4075	-50.43	20240830	1830	10.38	20241210	4075	-50.43	20240830	1830	10.38	20241210	0.00	N	026910	500	32 억	35066	N	N	N	N
72	20241218	100357	57	100.00	KOSDAQ		금속	N	N	N	N	N	2035	-5	5	-0.25	3340525	1643	13.21	2035	2035	2020	2650	1430	2040	2033.19	0.55	0	-42	2066	2052	2031	2017	1996	2060	2025	32	610	500	1380	5	1	6405405	130	-2.54	0.59	12	0.03	-802.00	3427.00	4075	20240830	-50.06	1830	20241210	11.20	4075	-50.06	20240830	1830	11.20	20241210	4075	-50.06	20240830	1830	11.20	20241210	0.00	N	026910	500	32 억	35066	N	N	N	N
73	20241218	090358	57	100.00	KOSDAQ		금속	N	N	N	N	N	2025	-15	5	-0.74	468030	230	1.85	2035	2035	2025	2650	1430	2040	2034.91	0.55	0	0	2066	2052	2031	2017	1996	2060	2025	32	610	500	1380	5	1	6405405	130	-2.52	0.59	12	0.00	-802.00	3427.00	4075	20240830	-50.31	1830	20241210	10.66	4075	-50.31	20240830	1830	10.66	20241210	4075	-50.31	20240830	1830	10.66	20241210	0.00	N	026910	500	32 억	35066	N	N	N	N
74	20241217	160355	57	100.00	KOSDAQ		금속	N	N	N	N	N	2040	-5	5	-0.24	25186350	12435	49.87	2035	2045	2010	2655	1435	2045	2025.44	0.55	0	-238	2145	2095	2050	2000	1955	2120	2025	32	610	500	1390	5	1	6405405	131	-2.54	0.60	12	0.19	-802.00	3427.00	4075	20240830	-49.94	1830	20241210	11.48	4075	-49.94	20240830	1830	11.48	20241210	4075	-49.94	20240830	1830	11.48	20241210	0.00	N	026910	500	32 억	35304	N	N	N	N
75	20241217	150356	57	100.00	KOSDAQ		금속	N	N	N	N	N	2035	-10	5	-0.49	24576930	12136	48.67	2035	2045	2010	2655	1435	2045	2025.13	0.55	0	-226	2145	2095	2050	2000	1955	2120	2025	32	610	500	1390	5	1	6405405	130	-2.54	0.59	12	0.19	-802.00	3427.00	4075	20240830	-50.06	1830	20241210	11.20	4075	-50.06	20240830	1830	11.20	20241210	4075	-50.06	20240830	1830	11.20	20241210	0.00	N	026910	500	32 억	35304	N	N	N	N
76	20241217	140358	57	100.00	KOSDAQ		금속	N	N	N	N	N	2020	-25	5	-1.22	16925395	8337	33.44	2035	2045	2015	2655	1435	2045	2030.15	0.55	0	-156	2145	2095	2050	2000	1955	2120	2025	32	610	500	1390	5	1	6405405	129	-2.52	0.59	12	0.13	-802.00	3427.00	4075	20240830	-50.43	1830	20241210	10.38	4075	-50.43	20240830	1830	10.38	20241210	4075	-50.43	20240830	1830	10.38	20241210	0.00	N	026910	500	32 억	35304	N	N	N	N
77	20241217	130350	57	100.00	KOSDAQ		금속	N	N	N	N	N	2040	-5	5	-0.24	11178845	5492	22.03	2035	2045	2015	2655	1435	2045	2035.48	0.55	0	-168	2145	2095	2050	2000	1955	2120	2025	32	610	500	1390	5	1	6405405	131	-2.54	0.60	12	0.09	-802.00	3427.00	4075	20240830	-49.94	1830	20241210	11.48	4075	-49.94	20240830	1830	11.48	20241210	4075	-49.94	20240830	1830	11.48	20241210	0.00	N	026910	500	32 억	35304	N	N	N	N
78	20241217	120356	57	100.00	KOSDAQ		금속	N	N	N	N	N	2040	-5	5	-0.24	10779030	5296	21.24	2035	2045	2015	2655	1435	2045	2035.32	0.55	0	-166	2145	2095	2050	2000	1955	2120	2025	32	610	500	1390	5	1	6405405	131	-2.54	0.60	12	0.08	-802.00	3427.00	4075	20240830	-49.94	1830	20241210	11.48	4075	-49.94	20240830	1830	11.48	20241210	4075	-49.94	20240830	1830	11.48	20241210	0.00	N	026910	500	32 억	35304	N	N	N	N
79	20241217	110356	57	100.00	KOSDAQ		금속	N	N	N	N	N	2040	-5	5	-0.24	10161525	4993	20.03	2035	2045	2015	2655	1435	2045	2035.15	0.55	0	-157	2145	2095	2050	2000	1955	2120	2025	32	610	500	1390	5	1	6405405	131	-2.54	0.60	12	0.08	-802.00	3427.00	4075	20240830	-49.94	1830	20241210	11.48	4075	-49.94	20240830	1830	11.48	20241210	4075	-49.94	20240830	1830	11.48	20241210	0.00	N	026910	500	32 억	35304	N	N	N	N
80	20241217	100348	57	100.00	KOSDAQ		금속	N	N	N	N	N	2035	-10	5	-0.49	9709230	4771	19.14	2035	2045	2015	2655	1435	2045	2035.05	0.55	0	-133	2145	2095	2050	2000	1955	2120	2025	32	610	500	1390	5	1	6405405	130	-2.54	0.59	12	0.07	-802.00	3427.00	4075	20240830	-50.06	1830	20241210	11.20	4075	-50.06	20240830	1830	11.20	20241210	4075	-50.06	20240830	1830	11.20	20241210	0.00	N	026910	500	32 억	35304	N	N	N	N
81	20241217	090356	57	100.00	KOSDAQ		금속	N	N	N	N	N	2025	-20	5	-0.98	6409580	3141	12.60	2035	2045	2025	2655	1435	2045	2040.62	0.55	0	-70	2145	2095	2050	2000	1955	2120	2025	32	610	500	1390	5	1	6405405	130	-2.52	0.59	12	0.05	-802.00	3427.00	4075	20240830	-50.31	1830	20241210	10.66	4075	-50.31	20240830	1830	10.66	20241210	4075	-50.31	20240830	1830	10.66	20241210	0.00	N	026910	500	32 억	35304	N	N	N	N
82	20241216	160355	57	100.00	KOSDAQ		금속	N	N	N	N	N	2045	25	2	1.24	51025800	24933	347.55	2020	2100	2005	2625	1415	2020	2046.53	0.55	0	-6	2040	2029	2009	1998	1978	2035	2004	32	605	500	1370	5	1	6405405	131	-2.55	0.60	12	0.39	-802.00	3427.00	4075	20240830	-49.82	1830	20241210	11.75	4075	-49.82	20240830	1830	11.75	20241210	4075	-49.82	20240830	1830	11.75	20241210	0.00	N	026910	500	32 억	35322	N	N	N	N
83	20241216	150355	57	100.00	KOSDAQ		금속	N	N	N	N	N	2050	30	2	1.49	47204180	23058	321.41	2020	2100	2005	2625	1415	2020	2047.19	0.55	0	204	2040	2029	2009	1998	1978	2035	2004	32	605	500	1370	5	1	6405405	131	-2.56	0.60	12	0.36	-802.00	3427.00	4075	20240830	-49.69	1830	20241210	12.02	4075	-49.69	20240830	1830	12.02	20241210	4075	-49.69	20240830	1830	12.02	20241210	0.00	N	026910	500	32 억	35322	N	N	N	N
84	20241216	140354	57	100.00	KOSDAQ		금속	N	N	N	N	N	2040	20	2	0.99	34239365	16690	232.65	2020	2095	2005	2625	1415	2020	2051.49	0.55	0	347	2040	2029	2009	1998	1978	2035	2004	32	605	500	1370	5	1	6405405	131	-2.54	0.60	12	0.26	-802.00	3427.00	4075	20240830	-49.94	1830	20241210	11.48	4075	-49.94	20240830	1830	11.48	20241210	4075	-49.94	20240830	1830	11.48	20241210	0.00	N	026910	500	32 억	35322	N	N	N	N
85	20241216	130356	57	100.00	KOSDAQ		금속	N	N	N	N	N	2090	70	2	3.47	25439305	12367	172.39	2020	2095	2005	2625	1415	2020	2057.03	0.55	0	326	2040	2029	2009	1998	1978	2035	2004	32	605	500	1370	5	1	6405405	134	-2.61	0.61	12	0.19	-802.00	3427.00	4075	20240830	-48.71	1830	20241210	14.21	4075	-48.71	20240830	1830	14.21	20241210	4075	-48.71	20240830	1830	14.21	20241210	0.00	N	026910	500	32 억	35322	N	N	N	N
86	20241216	120356	57	100.00	KOSDAQ		금속	N	N	N	N	N	2090	70	2	3.47	23868285	11606	161.78	2020	2095	2005	2625	1415	2020	2056.55	0.55	0	-29	2040	2029	2009	1998	1978	2035	2004	32	605	500	1370	5	1	6405405	134	-2.61	0.61	12	0.18	-802.00	3427.00	4075	20240830	-48.71	1830	20241210	14.21	4075	-48.71	20240830	1830	14.21	20241210	4075	-48.71	20240830	1830	14.21	20241210	0.00	N	026910	500	32 억	35322	N	N	N	N
87	20241216	110355	57	100.00	KOSDAQ		금속	N	N	N	N	N	2065	45	2	2.23	8566480	4224	58.88	2020	2080	2005	2625	1415	2020	2028.05	0.55	0	-84	2040	2029	2009	1998	1978	2035	2004	32	605	500	1370	5	1	6405405	132	-2.57	0.60	12	0.07	-802.00	3427.00	4075	20240830	-49.33	1830	20241210	12.84	4075	-49.33	20240830	1830	12.84	20241210	4075	-49.33	20240830	1830	12.84	20241210	0.00	N	026910	500	32 억	35322	N	N	N	N
88	20241216	100356	57	100.00	KOSDAQ		금속	N	N	N	N	N	2035	15	2	0.74	7326870	3624	50.52	2020	2035	2005	2625	1415	2020	2021.76	0.55	0	-84	2040	2029	2009	1998	1978	2035	2004	32	605	500	1370	5	1	6405405	130	-2.54	0.59	12	0.06	-802.00	3427.00	4075	20240830	-50.06	1830	20241210	11.20	4075	-50.06	20240830	1830	11.20	20241210	4075	-50.06	20240830	1830	11.20	20241210	0.00	N	026910	500	32 억	35322	N	N	N	N
89	20241216	090356	57	100.00	KOSDAQ		금속	N	N	N	N	N	2010	-10	5	-0.50	4030660	1996	27.82	2020	2025	2005	2625	1415	2020	2019.37	0.55	0	-89	2040	2029	2009	1998	1978	2035	2004	32	605	500	1370	5	1	6405405	129	-2.51	0.59	12	0.03	-802.00	3427.00	4075	20240830	-50.67	1830	20241210	9.84	4075	-50.67	20240830	1830	9.84	20241210	4075	-50.67	20240830	1830	9.84	20241210	0.00	N	026910	500	32 억	35322	N	N	N	N
90	20241213	160350	57	100.00	KOSDAQ		금속	N	N	N	N	N	2020	-5	5	-0.25	14318919	7167	57.38	2010	2020	1989	2630	1420	2025	1997.90	0.55	0	28	2137	2081	2024	1968	1911	2109	1996	32	605	500	1370	5	1	6405405	129	-2.52	0.59	12	0.11	-802.00	3427.00	4075	20240830	-50.43	1830	20241210	10.38	4075	-50.43	20240830	1830	10.38	20241210	4075	-50.43	20240830	1830	10.38	20241210	0.00	N	026910	500	32 억	35294	N	N	N	N
91	20241213	150354	57	100.00	KOSDAQ		금속	N	N	N	N	N	2015	-10	5	-0.49	13083054	6555	52.48	2010	2015	1989	2630	1420	2025	1995.89	0.55	0	29	2137	2081	2024	1968	1911	2109	1996	32	605	500	1370	5	1	6405405	129	-2.51	0.59	12	0.10	-802.00	3427.00	4075	20240830	-50.55	1830	20241210	10.11	4075	-50.55	20240830	1830	10.11	20241210	4075	-50.55	20240830	1830	10.11	20241210	0.00	N	026910	500	32 억	35294	N	N	N	N
92	20241213	140356	57	100.00	KOSDAQ		금속	N	N	N	N	N	1996	-29	5	-1.43	11551671	5788	46.34	2010	2010	1989	2630	1420	2025	1995.80	0.55	0	129	2137	2081	2024	1968	1911	2109	1996	32	605	500	1370	1	1	6405405	128	-2.49	0.58	12	0.09	-802.00	3427.00	4075	20240830	-51.02	1830	20241210	9.07	4075	-51.02	20240830	1830	9.07	20241210	4075	-51.02	20240830	1830	9.07	20241210	0.00	N	026910	500	32 억	35294	N	N	N	N
93	20241213	130356	57	100.00	KOSDAQ		금속	N	N	N	N	N	1996	-29	5	-1.43	11337999	5681	45.48	2010	2010	1989	2630	1420	2025	1995.78	0.55	0	136	2137	2081	2024	1968	1911	2109	1996	32	605	500	1370	1	1	6405405	128	-2.49	0.58	12	0.09	-802.00	3427.00	4075	20240830	-51.02	1830	20241210	9.07	4075	-51.02	20240830	1830	9.07	20241210	4075	-51.02	20240830	1830	9.07	20241210	0.00	N	026910	500	32 억	35294	N	N	N	N
94	20241213	120356	57	100.00	KOSDAQ		금속	N	N	N	N	N	1991	-34	5	-1.68	4936159	2468	19.76	2010	2010	1989	2630	1420	2025	2000.06	0.55	0	99	2137	2081	2024	1968	1911	2109	1996	32	605	500	1370	1	1	6405405	128	-2.48	0.58	12	0.04	-802.00	3427.00	4075	20240830	-51.14	1830	20241210	8.80	4075	-51.14	20240830	1830	8.80	20241210	4075	-51.14	20240830	1830	8.80	20241210	0.00	N	026910	500	32 억	35294	N	N	N	N
95	20241213	110355	57	100.00	KOSDAQ		금속	N	N	N	N	N	1990	-35	5	-1.73	4659410	2329	18.65	2010	2010	1989	2630	1420	2025	2000.61	0.55	0	99	2137	2081	2024	1968	1911	2109	1996	32	605	500	1370	1	1	6405405	127	-2.48	0.58	12	0.04	-802.00	3427.00	4075	20240830	-51.17	1830	20241210	8.74	4075	-51.17	20240830	1830	8.74	20241210	4075	-51.17	20240830	1830	8.74	20241210	0.00	N	026910	500	32 억	35294	N	N	N	N
96	20241213	100354	57	100.00	KOSDAQ		금속	N	N	N	N	N	1998	-27	5	-1.33	4429820	2214	17.72	2010	2010	1989	2630	1420	2025	2000.82	0.55	0	108	2137	2081	2024	1968	1911	2109	1996	32	605	500	1370	1	1	6405405	128	-2.49	0.58	12	0.03	-802.00	3427.00	4075	20240830	-50.97	1830	20241210	9.18	4075	-50.97	20240830	1830	9.18	20241210	4075	-50.97	20240830	1830	9.18	20241210	0.00	N	026910	500	32 억	35294	N	N	N	N
97	20241213	090355	57	100.00	KOSDAQ		금속	N	N	N	N	N	2010	-15	5	-0.74	2985390	1489	11.92	2010	2010	1995	2630	1420	2025	2004.96	0.55	0	177	2137	2081	2024	1968	1911	2109	1996	32	605	500	1370	5	1	6405405	129	-2.51	0.59	12	0.02	-802.00	3427.00	4075	20240830	-50.67	1830	20241210	9.84	4075	-50.67	20240830	1830	9.84	20241210	4075	-50.67	20240830	1830	9.84	20241210	0.00	N	026910	500	32 억	35294	N	N	N	N
98	20241212	160354	57	100.00	KOSDAQ		금속	N	N	N	N	N	2025	58	2	2.95	24988741	12491	174.41	1967	2080	1967	2555	1377	1967	2000.52	0.55	0	-54	2033	1999	1966	1932	1899	2017	1950	32	588	500	1330	5	1	6405405	130	-2.52	0.59	12	0.20	-802.00	3427.00	4075	20240830	-50.31	1830	20241210	10.66	4075	-50.31	20240830	1830	10.66	20241210	4075	-50.31	20240830	1830	10.66	20241210	0.00	N	026910	500	32 억	35347	N	N	N	N
99	20241212	150354	57	100.00	KOSDAQ		금속	N	N	N	N	N	2025	58	2	2.95	23447716	11730	163.78	1967	2080	1967	2555	1377	1967	1998.95	0.55	0	-54	2033	1999	1966	1932	1899	2017	1950	32	588	500	1330	5	1	6405405	130	-2.52	0.59	12	0.18	-802.00	3427.00	4075	20240830	-50.31	1830	20241210	10.66	4075	-50.31	20240830	1830	10.66	20241210	4075	-50.31	20240830	1830	10.66	20241210	0.00	N	026910	500	32 억	35347	N	N	N	N
100	20241212	140353	57	100.00	KOSDAQ		금속	N	N	N	N	N	1999	32	2	1.63	20652075	10327	144.19	1967	2080	1967	2555	1377	1967	1999.81	0.55	0	-67	2033	1999	1966	1932	1899	2017	1950	32	588	500	1330	1	1	6405405	128	-2.49	0.58	12	0.16	-802.00	3427.00	4075	20240830	-50.94	1830	20241210	9.23	4075	-50.94	20240830	1830	9.23	20241210	4075	-50.94	20240830	1830	9.23	20241210	0.00	N	026910	500	32 억	35347	N	N	N	N
101	20241212	130351	57	100.00	KOSDAQ		금속	N	N	N	N	N	1972	5	2	0.25	20630089	10316	144.04	1967	2080	1967	2555	1377	1967	1999.81	0.55	0	-67	2033	1999	1966	1932	1899	2017	1950	32	588	500	1330	1	1	6405405	126	-2.46	0.58	12	0.16	-802.00	3427.00	4075	20240830	-51.61	1830	20241210	7.76	4075	-51.61	20240830	1830	7.76	20241210	4075	-51.61	20240830	1830	7.76	20241210	0.00	N	026910	500	32 억	35347	N	N	N	N
102	20241212	120351	57	100.00	KOSDAQ		금속	N	N	N	N	N	1996	29	2	1.47	17148453	8554	119.44	1967	2080	1967	2555	1377	1967	2004.73	0.55	0	-77	2033	1999	1966	1932	1899	2017	1950	32	588	500	1330	1	1	6405405	128	-2.49	0.58	12	0.13	-802.00	3427.00	4075	20240830	-51.02	1830	20241210	9.07	4075	-51.02	20240830	1830	9.07	20241210	4075	-51.02	20240830	1830	9.07	20241210	0.00	N	026910	500	32 억	35347	N	N	N	N
103	20241212	110351	57	100.00	KOSDAQ		금속	N	N	N	N	N	2010	43	2	2.19	16413086	8188	114.33	1967	2080	1967	2555	1377	1967	2004.53	0.55	0	-122	2033	1999	1966	1932	1899	2017	1950	32	588	500	1330	5	1	6405405	129	-2.51	0.59	12	0.13	-802.00	3427.00	4075	20240830	-50.67	1830	20241210	9.84	4075	-50.67	20240830	1830	9.84	20241210	4075	-50.67	20240830	1830	9.84	20241210	0.00	N	026910	500	32 억	35347	N	N	N	N
104	20241212	100350	57	100.00	KOSDAQ		금속	N	N	N	N	N	2040	73	2	3.71	15556164	7756	108.29	1967	2080	1967	2555	1377	1967	2005.69	0.55	0	-128	2033	1999	1966	1932	1899	2017	1950	32	588	500	1330	5	1	6405405	131	-2.54	0.60	12	0.12	-802.00	3427.00	4075	20240830	-49.94	1830	20241210	11.48	4075	-49.94	20240830	1830	11.48	20241210	4075	-49.94	20240830	1830	11.48	20241210	0.00	N	026910	500	32 억	35347	N	N	N	N
105	20241212	090353	57	100.00	KOSDAQ		금속	N	N	N	N	N	1968	1	2	0.05	1939527	986	13.77	1967	1999	1967	2555	1377	1967	1967.07	0.55	0	-94	2033	1999	1966	1932	1899	2017	1950	32	588	500	1330	1	1	6405405	126	-2.45	0.57	12	0.02	-802.00	3427.00	4075	20240830	-51.71	1830	20241210	7.54	4075	-51.71	20240830	1830	7.54	20241210	4075	-51.71	20240830	1830	7.54	20241210	0.00	N	026910	500	32 억	35347	N	N	N	N
106	20241211	160350	57	100.00	KOSDAQ		금속	N	N	N	N	N	1967	24	2	1.24	14064148	7162	40.43	1943	2000	1933	2525	1361	1943	1963.72	0.56	0	-306	2027	1984	1907	1864	1787	2006	1886	32	582	500	1320	1	1	6405405	126	-2.45	0.57	12	0.11	-802.00	3427.00	4075	20240830	-51.73	1830	20241210	7.49	4075	-51.73	20240830	1830	7.49	20241210	4075	-51.73	20240830	1830	7.49	20241210	0.00	N	026910	500	32 억	35653	N	N	N	N
107	20241211	150304	57	100.00	KOSDAQ		금속	N	N	N	N	N	1965	22	2	1.13	13477176	6864	38.75	1943	2000	1933	2525	1361	1943	1963.46	0.56	0	-292	2027	1984	1907	1864	1787	2006	1886	32	582	500	1320	1	1	6405405	126	-2.45	0.57	12	0.11	-802.00	3427.00	4075	20240830	-51.78	1830	20241210	7.38	4075	-51.78	20240830	1830	7.38	20241210	4075	-51.78	20240830	1830	7.38	20241210	0.00	N	026910	500	32 억	35653	N	N	N	N
108	20241211	140352	57	100.00	KOSDAQ		금속	N	N	N	N	N	1998	55	2	2.83	13388643	6819	38.49	1943	2000	1933	2525	1361	1943	1963.43	0.56	0	-292	2027	1984	1907	1864	1787	2006	1886	32	582	500	1320	1	1	6405405	128	-2.49	0.58	12	0.11	-802.00	3427.00	4075	20240830	-50.97	1830	20241210	9.18	4075	-50.97	20240830	1830	9.18	20241210	4075	-50.97	20240830	1830	9.18	20241210	0.00	N	026910	500	32 억	35653	N	N	N	N
109	20241211	130353	57	100.00	KOSDAQ		금속	N	N	N	N	N	1997	54	2	2.78	9259690	4726	26.68	1943	2000	1933	2525	1361	1943	1959.31	0.56	0	-396	2027	1984	1907	1864	1787	2006	1886	32	582	500	1320	1	1	6405405	128	-2.49	0.58	12	0.07	-802.00	3427.00	4075	20240830	-50.99	1830	20241210	9.13	4075	-50.99	20240830	1830	9.13	20241210	4075	-50.99	20240830	1830	9.13	20241210	0.00	N	026910	500	32 억	35653	N	N	N	N
110	20241211	120355	57	100.00	KOSDAQ		금속	N	N	N	N	N	1993	50	2	2.57	9239791	4716	26.62	1943	2000	1933	2525	1361	1943	1959.24	0.56	0	-396	2027	1984	1907	1864	1787	2006	1886	32	582	500	1320	1	1	6405405	128	-2.49	0.58	12	0.07	-802.00	3427.00	4075	20240830	-51.09	1830	20241210	8.91	4075	-51.09	20240830	1830	8.91	20241210	4075	-51.09	20240830	1830	8.91	20241210	0.00	N	026910	500	32 억	35653	N	N	N	N
111	20241211	110352	57	100.00	KOSDAQ		금속	N	N	N	N	N	1993	50	2	2.57	8402731	4296	24.25	1943	2000	1933	2525	1361	1943	1955.94	0.56	0	-396	2027	1984	1907	1864	1787	2006	1886	32	582	500	1320	1	1	6405405	128	-2.49	0.58	12	0.07	-802.00	3427.00	4075	20240830	-51.09	1830	20241210	8.91	4075	-51.09	20240830	1830	8.91	20241210	4075	-51.09	20240830	1830	8.91	20241210	0.00	N	026910	500	32 억	35653	N	N	N	N
112	20241211	100353	57	100.00	KOSDAQ		금속	N	N	N	N	N	1962	19	2	0.98	8189644	4189	23.65	1943	2000	1933	2525	1361	1943	1955.04	0.56	0	-399	2027	1984	1907	1864	1787	2006	1886	32	582	500	1320	1	1	6405405	126	-2.45	0.57	12	0.07	-802.00	3427.00	4075	20240830	-51.85	1830	20241210	7.21	4075	-51.85	20240830	1830	7.21	20241210	4075	-51.85	20240830	1830	7.21	20241210	0.00	N	026910	500	32 억	35653	N	N	N	N
113	20241211	090355	57	100.00	KOSDAQ		금속	N	N	N	N	N	2000	57	2	2.93	6502585	3341	18.86	1943	2000	1933	2525	1361	1943	1946.30	0.56	0	-274	2027	1984	1907	1864	1787	2006	1886	32	582	500	1320	5	1	6405405	128	-2.49	0.58	12	0.05	-802.00	3427.00	4075	20240830	-50.92	1830	20241210	9.29	4075	-50.92	20240830	1830	9.29	20241210	4075	-50.92	20240830	1830	9.29	20241210	0.00	N	026910	500	32 억	35653	N	N	N	N
114	20241210	160351	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1943	84	2	4.52	33178697	17714	79.29	1838	1950	1830	2415	1302	1859	1873.02	0.55	0	415	1991	1925	1884	1818	1777	1958	1851	32	556	500	1260	1	1	6405405	124	-2.42	0.57	12	0.28	-802.00	3427.00	4075	20240830	-52.32	1830	20241210	6.17	4075	-52.32	20240830	1830	6.17	20241210	4075	-52.32	20240830	1830	6.17	20241210	0.00	N	026910	500	32 억	35238	N	N	N	N
115	20241210	150351	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1895	36	2	1.94	29647620	15854	70.96	1838	1950	1830	2415	1302	1859	1870.04	0.55	0	445	1991	1925	1884	1818	1777	1958	1851	32	556	500	1260	1	1	6405405	121	-2.36	0.55	12	0.25	-802.00	3427.00	4075	20240830	-53.50	1830	20241210	3.55	4075	-53.50	20240830	1830	3.55	20241210	4075	-53.50	20240830	1830	3.55	20241210	0.00	N	026910	500	32 억	35238	N	N	N	N
116	20241210	140351	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1884	25	2	1.34	28189041	15083	67.51	1838	1950	1830	2415	1302	1859	1868.93	0.55	0	385	1991	1925	1884	1818	1777	1958	1851	32	556	500	1260	1	1	6405405	121	-2.35	0.55	12	0.24	-802.00	3427.00	4075	20240830	-53.77	1830	20241210	2.95	4075	-53.77	20240830	1830	2.95	20241210	4075	-53.77	20240830	1830	2.95	20241210	0.00	N	026910	500	32 억	35238	N	N	N	N
117	20241210	130350	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1897	38	2	2.04	27360845	14640	65.53	1838	1950	1830	2415	1302	1859	1868.91	0.55	0	351	1991	1925	1884	1818	1777	1958	1851	32	556	500	1260	1	1	6405405	122	-2.37	0.55	12	0.23	-802.00	3427.00	4075	20240830	-53.45	1830	20241210	3.66	4075	-53.45	20240830	1830	3.66	20241210	4075	-53.45	20240830	1830	3.66	20241210	0.00	N	026910	500	32 억	35238	N	N	N	N
118	20241210	120350	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1916	57	2	3.07	10795152	5759	25.78	1838	1950	1830	2415	1302	1859	1874.48	0.55	0	210	1991	1925	1884	1818	1777	1958	1851	32	556	500	1260	1	1	6405405	123	-2.39	0.56	12	0.09	-802.00	3427.00	4075	20240830	-52.98	1830	20241210	4.70	4075	-52.98	20240830	1830	4.70	20241210	4075	-52.98	20240830	1830	4.70	20241210	0.00	N	026910	500	32 억	35238	N	N	N	N
119	20241210	110350	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1896	37	2	1.99	9581973	5116	22.90	1838	1950	1830	2415	1302	1859	1872.94	0.55	0	203	1991	1925	1884	1818	1777	1958	1851	32	556	500	1260	1	1	6405405	121	-2.36	0.55	12	0.08	-802.00	3427.00	4075	20240830	-53.47	1830	20241210	3.61	4075	-53.47	20240830	1830	3.61	20241210	4075	-53.47	20240830	1830	3.61	20241210	0.00	N	026910	500	32 억	35238	N	N	N	N
120	20241210	100350	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1899	40	2	2.15	7704171	4125	18.46	1838	1950	1830	2415	1302	1859	1867.68	0.55	0	73	1991	1925	1884	1818	1777	1958	1851	32	556	500	1260	1	1	6405405	122	-2.37	0.55	12	0.06	-802.00	3427.00	4075	20240830	-53.40	1830	20241210	3.77	4075	-53.40	20240830	1830	3.77	20241210	4075	-53.40	20240830	1830	3.77	20241210	0.00	N	026910	500	32 억	35238	N	N	N	N
121	20241210	090353	57	100.00	KOSDAQ		금속	N	N	N	N	N	1859	0	3	0.00	1177178	636	2.85	1838	1864	1838	2415	1302	1859	1850.91	0.55	0	4	1991	1925	1884	1818	1777	1958	1851	32	556	500	1260	1	1	6405405	119	-2.32	0.54	12	0.01	-802.00	3427.00	4075	20240830	-54.38	1832	20241206	1.47	4075	-54.38	20240830	1832	1.47	20241206	4075	-54.38	20240830	1832	1.47	20241206	0.00	N	026910	500	32 억	35238	N	N	N	N
122	20241209	160348	57	100.00	KOSDAQ		금속	N	N	N	N	N	1859	-28	5	-1.48	42356481	22321	214.91	1852	1950	1843	2450	1321	1887	1897.61	0.57	0	-1066	2006	1946	1889	1829	1772	1918	1801	32	563	500	1280	1	1	6405405	119	-2.32	0.54	12	0.35	-802.00	3427.00	4075	20240830	-54.38	1832	20241206	1.47	4075	-54.38	20240830	1832	1.47	20241206	4075	-54.38	20240830	1832	1.47	20241206	0.00	N	026910	500	32 억	36304	N	N	N	N
123	20241209	150351	57	100.00	KOSDAQ		금속	N	N	N	N	N	1920	33	2	1.75	38547115	20292	195.38	1852	1950	1843	2450	1321	1887	1899.62	0.57	0	-1188	2006	1946	1889	1829	1772	1918	1801	32	563	500	1280	1	1	6405405	123	-2.39	0.56	12	0.32	-802.00	3427.00	4075	20240830	-52.88	1832	20241206	4.80	4075	-52.88	20240830	1832	4.80	20241206	4075	-52.88	20240830	1832	4.80	20241206	0.00	N	026910	500	32 억	36304	N	N	N	N
124	20241209	140350	57	100.00	KOSDAQ		금속	N	N	N	N	N	1940	53	2	2.81	34487205	18173	174.98	1852	1950	1843	2450	1321	1887	1897.72	0.57	0	-647	2006	1946	1889	1829	1772	1918	1801	32	563	500	1280	1	1	6405405	124	-2.42	0.57	12	0.28	-802.00	3427.00	4075	20240830	-52.39	1832	20241206	5.90	4075	-52.39	20240830	1832	5.90	20241206	4075	-52.39	20240830	1832	5.90	20241206	0.00	N	026910	500	32 억	36304	N	N	N	N
125	20241209	130351	57	100.00	KOSDAQ		금속	N	N	N	N	N	1868	-19	5	-1.01	33256628	17537	168.85	1852	1931	1843	2450	1321	1887	1896.37	0.57	0	-646	2006	1946	1889	1829	1772	1918	1801	32	563	500	1280	1	1	6405405	120	-2.33	0.55	12	0.27	-802.00	3427.00	4075	20240830	-54.16	1832	20241206	1.97	4075	-54.16	20240830	1832	1.97	20241206	4075	-54.16	20240830	1832	1.97	20241206	0.00	N	026910	500	32 억	36304	N	N	N	N
126	20241209	120350	57	100.00	KOSDAQ		금속	N	N	N	N	N	1919	32	2	1.70	26761879	14142	136.16	1852	1931	1843	2450	1321	1887	1892.37	0.57	0	-698	2006	1946	1889	1829	1772	1918	1801	32	563	500	1280	1	1	6405405	123	-2.39	0.56	12	0.22	-802.00	3427.00	4075	20240830	-52.91	1832	20241206	4.75	4075	-52.91	20240830	1832	4.75	20241206	4075	-52.91	20240830	1832	4.75	20241206	0.00	N	026910	500	32 억	36304	N	N	N	N
127	20241209	110351	57	100.00	KOSDAQ		금속	N	N	N	N	N	1930	43	2	2.28	25996010	13739	132.28	1852	1931	1843	2450	1321	1887	1892.13	0.57	0	-698	2006	1946	1889	1829	1772	1918	1801	32	563	500	1280	1	1	6405405	124	-2.41	0.56	12	0.21	-802.00	3427.00	4075	20240830	-52.64	1832	20241206	5.35	4075	-52.64	20240830	1832	5.35	20241206	4075	-52.64	20240830	1832	5.35	20241206	0.00	N	026910	500	32 억	36304	N	N	N	N
128	20241209	100350	57	100.00	KOSDAQ		금속	N	N	N	N	N	1917	30	2	1.59	20175541	10703	103.05	1852	1930	1843	2450	1321	1887	1885.04	0.57	0	-657	2006	1946	1889	1829	1772	1918	1801	32	563	500	1280	1	1	6405405	123	-2.39	0.56	12	0.17	-802.00	3427.00	4075	20240830	-52.96	1832	20241206	4.64	4075	-52.96	20240830	1832	4.64	20241206	4075	-52.96	20240830	1832	4.64	20241206	0.00	N	026910	500	32 억	36304	N	N	N	N
129	20241209	090348	57	100.00	KOSDAQ		금속	N	N	N	N	N	1843	-44	5	-2.33	2121905	1147	11.04	1852	1852	1843	2450	1321	1887	1849.96	0.57	0	0	2006	1946	1889	1829	1772	1918	1801	32	563	500	1280	1	1	6405405	118	-2.30	0.54	12	0.02	-802.00	3427.00	4075	20240830	-54.77	1832	20241206	0.60	4075	-54.77	20240830	1832	0.60	20241206	4075	-54.77	20240830	1832	0.60	20241206	0.00	N	026910	500	32 억	36304	N	N	N	N
130	20241206	160347	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1887	-63	5	-3.23	19338398	10386	184.87	1949	1949	1832	2535	1365	1950	1861.97	0.56	0	298	1978	1963	1942	1927	1906	1971	1935	32	585	500	1320	1	1	6405405	121	-2.35	0.55	12	0.16	-802.00	3427.00	4075	20240830	-53.69	1832	20241206	3.00	4075	-53.69	20240830	1832	3.00	20241206	4075	-53.69	20240830	1832	3.00	20241206	0.00	N	026910	500	32 억	36006	N	N	N	N
131	20241206	150348	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1905	-45	5	-2.31	19281788	10356	184.34	1949	1949	1832	2535	1365	1950	1861.90	0.56	0	298	1978	1963	1942	1927	1906	1971	1935	32	585	500	1320	1	1	6405405	122	-2.38	0.56	12	0.16	-802.00	3427.00	4075	20240830	-53.25	1832	20241206	3.98	4075	-53.25	20240830	1832	3.98	20241206	4075	-53.25	20240830	1832	3.98	20241206	0.00	N	026910	500	32 억	36006	N	N	N	N
132	20241206	140347	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1882	-68	5	-3.49	18772261	10086	179.53	1949	1949	1832	2535	1365	1950	1861.22	0.56	0	299	1978	1963	1942	1927	1906	1971	1935	32	585	500	1320	1	1	6405405	121	-2.35	0.55	12	0.16	-802.00	3427.00	4075	20240830	-53.82	1832	20241206	2.73	4075	-53.82	20240830	1832	2.73	20241206	4075	-53.82	20240830	1832	2.73	20241206	0.00	N	026910	500	32 억	36006	N	N	N	N
133	20241206	130348	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1882	-68	5	-3.49	17448369	9385	167.05	1949	1949	1832	2535	1365	1950	1859.18	0.56	0	299	1978	1963	1942	1927	1906	1971	1935	32	585	500	1320	1	1	6405405	121	-2.35	0.55	12	0.15	-802.00	3427.00	4075	20240830	-53.82	1832	20241206	2.73	4075	-53.82	20240830	1832	2.73	20241206	4075	-53.82	20240830	1832	2.73	20241206	0.00	N	026910	500	32 억	36006	N	N	N	N
134	20241206	120345	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1880	-70	5	-3.59	16473191	8864	157.78	1949	1949	1832	2535	1365	1950	1858.44	0.56	0	328	1978	1963	1942	1927	1906	1971	1935	32	585	500	1320	1	1	6405405	120	-2.34	0.55	12	0.14	-802.00	3427.00	4075	20240830	-53.87	1832	20241206	2.62	4075	-53.87	20240830	1832	2.62	20241206	4075	-53.87	20240830	1832	2.62	20241206	0.00	N	026910	500	32 억	36006	N	N	N	N
135	20241206	110348	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1833	-117	5	-6.00	14534328	7822	139.23	1949	1949	1832	2535	1365	1950	1858.13	0.56	0	420	1978	1963	1942	1927	1906	1971	1935	32	585	500	1320	1	1	6405405	117	-2.29	0.53	12	0.12	-802.00	3427.00	4075	20240830	-55.02	1832	20241206	0.05	4075	-55.02	20240830	1832	0.05	20241206	4075	-55.02	20240830	1832	0.05	20241206	0.00	N	026910	500	32 억	36006	N	N	N	N
136	20241206	100345	57	100.00	KOSDAQ		금속	N	N	N	N	N	1939	-11	5	-0.56	1918799	988	17.59	1949	1949	1921	2535	1365	1950	1942.10	0.56	0	-4	1978	1963	1942	1927	1906	1971	1935	32	585	500	1320	1	1	6405405	124	-2.42	0.57	12	0.02	-802.00	3427.00	4075	20240830	-52.42	1891	20241204	2.54	4075	-52.42	20240830	1891	2.54	20241204	4075	-52.42	20240830	1891	2.54	20241204	0.00	N	026910	500	32 억	36006	N	N	N	N
137	20241206	090347	57	100.00	KOSDAQ		금속	N	N	N	N	N	1939	-11	5	-0.56	1701650	876	15.59	1949	1949	1939	2535	1365	1950	1942.52	0.56	0	-4	1978	1963	1942	1927	1906	1971	1935	32	585	500	1320	1	1	6405405	124	-2.42	0.57	12	0.01	-802.00	3427.00	4075	20240830	-52.42	1891	20241204	2.54	4075	-52.42	20240830	1891	2.54	20241204	4075	-52.42	20240830	1891	2.54	20241204	0.00	N	026910	500	32 억	36006	N	N	N	N
138	20241205	160341	57	100.00	KOSDAQ		금속	N	N	N	N	N	1950	2	2	0.10	10851767	5618	36.65	1944	1957	1921	2530	1364	1948	1931.61	0.56	0	45	2015	1981	1936	1902	1857	1998	1919	32	582	500	1320	1	1	6405405	125	-2.43	0.57	12	0.09	-802.00	3427.00	4075	20240830	-52.15	1891	20241204	3.12	4075	-52.15	20240830	1891	3.12	20241204	4075	-52.15	20240830	1891	3.12	20241204	0.00	N	026910	500	32 억	35961	N	N	N	N
139	20241205	150344	57	100.00	KOSDAQ		금속	N	N	N	N	N	1921	-27	5	-1.39	10764027	5573	36.35	1944	1957	1921	2530	1364	1948	1931.46	0.56	0	45	2015	1981	1936	1902	1857	1998	1919	32	582	500	1320	1	1	6405405	123	-2.40	0.56	12	0.09	-802.00	3427.00	4075	20240830	-52.86	1891	20241204	1.59	4075	-52.86	20240830	1891	1.59	20241204	4075	-52.86	20240830	1891	1.59	20241204	0.00	N	026910	500	32 억	35961	N	N	N	N
140	20241205	140342	57	100.00	KOSDAQ		금속	N	N	N	N	N	1948	0	3	0.00	8780799	4542	29.63	1944	1957	1925	2530	1364	1948	1933.25	0.56	0	-11	2015	1981	1936	1902	1857	1998	1919	32	582	500	1320	1	1	6405405	125	-2.43	0.57	12	0.07	-802.00	3427.00	4075	20240830	-52.20	1891	20241204	3.01	4075	-52.20	20240830	1891	3.01	20241204	4075	-52.20	20240830	1891	3.01	20241204	0.00	N	026910	500	32 억	35961	N	N	N	N
141	20241205	130342	57	100.00	KOSDAQ		금속	N	N	N	N	N	1926	-22	5	-1.13	8359112	4323	28.20	1944	1957	1926	2530	1364	1948	1933.64	0.56	0	182	2015	1981	1936	1902	1857	1998	1919	32	582	500	1320	1	1	6405405	123	-2.40	0.56	12	0.07	-802.00	3427.00	4075	20240830	-52.74	1891	20241204	1.85	4075	-52.74	20240830	1891	1.85	20241204	4075	-52.74	20240830	1891	1.85	20241204	0.00	N	026910	500	32 억	35961	N	N	N	N
142	20241205	120343	57	100.00	KOSDAQ		금속	N	N	N	N	N	1926	-22	5	-1.13	6433112	3323	21.68	1944	1957	1926	2530	1364	1948	1935.93	0.56	0	-27	2015	1981	1936	1902	1857	1998	1919	32	582	500	1320	1	1	6405405	123	-2.40	0.56	12	0.05	-802.00	3427.00	4075	20240830	-52.74	1891	20241204	1.85	4075	-52.74	20240830	1891	1.85	20241204	4075	-52.74	20240830	1891	1.85	20241204	0.00	N	026910	500	32 억	35961	N	N	N	N
143	20241205	110342	57	100.00	KOSDAQ		금속	N	N	N	N	N	1947	-1	5	-0.05	6313644	3261	21.27	1944	1957	1926	2530	1364	1948	1936.11	0.56	0	-27	2015	1981	1936	1902	1857	1998	1919	32	582	500	1320	1	1	6405405	125	-2.43	0.57	12	0.05	-802.00	3427.00	4075	20240830	-52.22	1891	20241204	2.96	4075	-52.22	20240830	1891	2.96	20241204	4075	-52.22	20240830	1891	2.96	20241204	0.00	N	026910	500	32 억	35961	N	N	N	N
144	20241205	100340	57	100.00	KOSDAQ		금속	N	N	N	N	N	1926	-22	5	-1.13	6113319	3157	20.59	1944	1957	1926	2530	1364	1948	1936.43	0.56	0	-27	2015	1981	1936	1902	1857	1998	1919	32	582	500	1320	1	1	6405405	123	-2.40	0.56	12	0.05	-802.00	3427.00	4075	20240830	-52.74	1891	20241204	1.85	4075	-52.74	20240830	1891	1.85	20241204	4075	-52.74	20240830	1891	1.85	20241204	0.00	N	026910	500	32 억	35961	N	N	N	N
145	20241205	090342	57	100.00	KOSDAQ		금속	N	N	N	N	N	1929	-19	5	-0.98	4353406	2244	14.64	1944	1957	1929	2530	1364	1948	1940.02	0.56	0	-27	2015	1981	1936	1902	1857	1998	1919	32	582	500	1320	1	1	6405405	124	-2.41	0.56	12	0.04	-802.00	3427.00	4075	20240830	-52.66	1891	20241204	2.01	4075	-52.66	20240830	1891	2.01	20241204	4075	-52.66	20240830	1891	2.01	20241204	0.00	N	026910	500	32 억	35961	N	N	N	N
146	20241204	160337	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1948	-36	5	-1.81	29517958	15330	233.76	1900	1970	1891	2575	1389	1984	1925.50	0.56	0	-9	2009	1996	1985	1972	1961	2003	1979	32	591	500	1340	1	1	6405405	125	-2.43	0.57	12	0.24	-802.00	3427.00	4075	20240830	-52.20	1891	20241204	3.01	4075	-52.20	20240830	1891	3.01	20241204	4075	-52.20	20240830	1891	3.01	20241204	0.00	N	026910	500	32 억	35970	N	N	N	N
147	20241204	150338	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1920	-64	5	-3.23	26970811	14009	213.62	1900	1970	1891	2575	1389	1984	1925.25	0.56	0	101	2009	1996	1985	1972	1961	2003	1979	32	591	500	1340	1	1	6405405	123	-2.39	0.56	12	0.22	-802.00	3427.00	4075	20240830	-52.88	1891	20241204	1.53	4075	-52.88	20240830	1891	1.53	20241204	4075	-52.88	20240830	1891	1.53	20241204	0.00	N	026910	500	32 억	35970	N	N	N	N
148	20241204	140337	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1910	-74	5	-3.73	26890171	13967	212.98	1900	1970	1891	2575	1389	1984	1925.26	0.56	0	143	2009	1996	1985	1972	1961	2003	1979	32	591	500	1340	1	1	6405405	122	-2.38	0.56	12	0.22	-802.00	3427.00	4075	20240830	-53.13	1891	20241204	1.00	4075	-53.13	20240830	1891	1.00	20241204	4075	-53.13	20240830	1891	1.00	20241204	0.00	N	026910	500	32 억	35970	N	N	N	N
149	20241204	130337	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1935	-49	5	-2.47	25858308	13427	204.74	1900	1970	1891	2575	1389	1984	1925.84	0.56	0	23	2009	1996	1985	1972	1961	2003	1979	32	591	500	1340	1	1	6405405	124	-2.41	0.56	12	0.21	-802.00	3427.00	4075	20240830	-52.52	1891	20241204	2.33	4075	-52.52	20240830	1891	2.33	20241204	4075	-52.52	20240830	1891	2.33	20241204	0.00	N	026910	500	32 억	35970	N	N	N	N
150	20241204	120335	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1958	-26	5	-1.31	21371905	11076	168.89	1900	1970	1891	2575	1389	1984	1929.57	0.56	0	-21	2009	1996	1985	1972	1961	2003	1979	32	591	500	1340	1	1	6405405	125	-2.44	0.57	12	0.17	-802.00	3427.00	4075	20240830	-51.95	1891	20241204	3.54	4075	-51.95	20240830	1891	3.54	20241204	4075	-51.95	20240830	1891	3.54	20241204	0.00	N	026910	500	32 억	35970	N	N	N	N
151	20241204	110330	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1918	-66	5	-3.33	20672388	10714	163.37	1900	1970	1891	2575	1389	1984	1929.47	0.56	0	16	2009	1996	1985	1972	1961	2003	1979	32	591	500	1340	1	1	6405405	123	-2.39	0.56	12	0.17	-802.00	3427.00	4075	20240830	-52.93	1891	20241204	1.43	4075	-52.93	20240830	1891	1.43	20241204	4075	-52.93	20240830	1891	1.43	20241204	0.00	N	026910	500	32 억	35970	N	N	N	N
152	20241204	100330	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1960	-24	5	-1.21	17949049	9291	141.67	1900	1970	1891	2575	1389	1984	1931.87	0.56	0	-26	2009	1996	1985	1972	1961	2003	1979	32	591	500	1340	1	1	6405405	126	-2.44	0.57	12	0.15	-802.00	3427.00	4075	20240830	-51.90	1891	20241204	3.65	4075	-51.90	20240830	1891	3.65	20241204	4075	-51.90	20240830	1891	3.65	20241204	0.00	N	026910	500	32 억	35970	N	N	N	N
153	20241204	090336	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1966	-18	5	-0.91	8363354	4395	67.02	1900	1970	1891	2575	1389	1984	1902.92	0.56	0	0	2009	1996	1985	1972	1961	2003	1979	32	591	500	1340	1	1	6405405	126	-2.45	0.57	12	0.07	-802.00	3427.00	4075	20240830	-51.75	1891	20241204	3.97	4075	-51.75	20240830	1891	3.97	20241204	4075	-51.75	20240830	1891	3.97	20241204	0.00	N	026910	500	32 억	35970	N	N	N	N
154	20241203	160356	57	100.00	KOSDAQ		금속	N	N	N	N	N	1984	0	3	0.00	13013795	6558	120.13	1983	1998	1974	2575	1389	1984	1984.42	0.56	0	-57	2006	1995	1989	1978	1972	1992	1975	32	591	500	1340	1	1	6405405	127	-2.47	0.58	12	0.10	-802.00	3427.00	4075	20240830	-51.31	1910	20241113	3.87	4075	-51.31	20240830	1910	3.87	20241113	4075	-51.31	20240830	1910	3.87	20241113	0.00	N	026910	500	32 억	36027	N	N	N	N
155	20241203	150401	57	100.00	KOSDAQ		금속	N	N	N	N	N	1996	12	2	0.60	9990323	5032	92.18	1983	1998	1974	2575	1389	1984	1985.36	0.56	0	-70	2006	1995	1989	1978	1972	1992	1975	32	591	500	1340	1	1	6405405	128	-2.49	0.58	12	0.08	-802.00	3427.00	4075	20240830	-51.02	1910	20241113	4.50	4075	-51.02	20240830	1910	4.50	20241113	4075	-51.02	20240830	1910	4.50	20241113	0.00	N	026910	500	32 억	36027	N	N	N	N
156	20241203	140354	57	100.00	KOSDAQ		금속	N	N	N	N	N	1997	13	2	0.66	7181932	3617	66.26	1983	1998	1974	2575	1389	1984	1985.60	0.56	0	-70	2006	1995	1989	1978	1972	1992	1975	32	591	500	1340	1	1	6405405	128	-2.49	0.58	12	0.06	-802.00	3427.00	4075	20240830	-50.99	1910	20241113	4.55	4075	-50.99	20240830	1910	4.55	20241113	4075	-50.99	20240830	1910	4.55	20241113	0.00	N	026910	500	32 억	36027	N	N	N	N
157	20241203	130352	57	100.00	KOSDAQ		금속	N	N	N	N	N	1998	14	2	0.71	6938287	3495	64.02	1983	1998	1974	2575	1389	1984	1985.20	0.56	0	-80	2006	1995	1989	1978	1972	1992	1975	32	591	500	1340	1	1	6405405	128	-2.49	0.58	12	0.05	-802.00	3427.00	4075	20240830	-50.97	1910	20241113	4.61	4075	-50.97	20240830	1910	4.61	20241113	4075	-50.97	20240830	1910	4.61	20241113	0.00	N	026910	500	32 억	36027	N	N	N	N
158	20241203	120406	57	100.00	KOSDAQ		금속	N	N	N	N	N	1982	-2	5	-0.10	6336357	3193	58.49	1983	1989	1974	2575	1389	1984	1984.45	0.56	0	-80	2006	1995	1989	1978	1972	1992	1975	32	591	500	1340	1	1	6405405	127	-2.47	0.58	12	0.05	-802.00	3427.00	4075	20240830	-51.36	1910	20241113	3.77	4075	-51.36	20240830	1910	3.77	20241113	4075	-51.36	20240830	1910	3.77	20241113	0.00	N	026910	500	32 억	36027	N	N	N	N
159	20241203	110352	57	100.00	KOSDAQ		금속	N	N	N	N	N	1981	-3	5	-0.15	6257077	3153	57.76	1983	1989	1974	2575	1389	1984	1984.48	0.56	0	-80	2006	1995	1989	1978	1972	1992	1975	32	591	500	1340	1	1	6405405	127	-2.47	0.58	12	0.05	-802.00	3427.00	4075	20240830	-51.39	1910	20241113	3.72	4075	-51.39	20240830	1910	3.72	20241113	4075	-51.39	20240830	1910	3.72	20241113	0.00	N	026910	500	32 억	36027	N	N	N	N
160	20241203	100344	57	100.00	KOSDAQ		금속	N	N	N	N	N	1989	5	2	0.25	6255096	3152	57.74	1983	1989	1974	2575	1389	1984	1984.48	0.56	0	-80	2006	1995	1989	1978	1972	1992	1975	32	591	500	1340	1	1	6405405	127	-2.48	0.58	12	0.05	-802.00	3427.00	4075	20240830	-51.19	1910	20241113	4.14	4075	-51.19	20240830	1910	4.14	20241113	4075	-51.19	20240830	1910	4.14	20241113	0.00	N	026910	500	32 억	36027	N	N	N	N
161	20241203	090344	57	100.00	KOSDAQ		금속	N	N	N	N	N	1983	-1	5	-0.05	1107876	559	10.24	1983	1983	1974	2575	1389	1984	1981.89	0.56	0	-69	2006	1995	1989	1978	1972	1992	1975	32	591	500	1340	1	1	6405405	127	-2.47	0.58	12	0.01	-802.00	3427.00	4075	20240830	-51.34	1910	20241113	3.82	4075	-51.34	20240830	1910	3.82	20241113	4075	-51.34	20240830	1910	3.82	20241113	0.00	N	026910	500	32 억	36027	N	N	N	N
162	20241202	160333	57	100.00	KOSDAQ		금속	N	N	N	N	N	1984	-21	5	-1.05	10873595	5459	68.69	2000	2000	1983	2605	1405	2005	1991.87	0.56	0	-55	2089	2047	2018	1976	1947	2032	1961	32	600	500	1360	1	1	6405405	127	-2.47	0.58	12	0.09	-802.00	3427.00	4075	20240830	-51.31	1910	20241113	3.87	4075	-51.31	20240830	1910	3.87	20241113	4075	-51.31	20240830	1910	3.87	20241113	0.01	N	026910	500	32 억	36082	N	N	N	N
163	20241202	150357	57	100.00	KOSDAQ		금속	N	N	N	N	N	2000	-5	5	-0.25	10482747	5262	66.21	2000	2000	1983	2605	1405	2005	1992.16	0.56	0	32	2089	2047	2018	1976	1947	2032	1961	32	600	500	1360	5	1	6405405	128	-2.49	0.58	12	0.08	-802.00	3427.00	4075	20240830	-50.92	1910	20241113	4.71	4075	-50.92	20240830	1910	4.71	20241113	4075	-50.92	20240830	1910	4.71	20241113	0.01	N	026910	500	32 억	36082	N	N	N	N
164	20241202	140344	57	100.00	KOSDAQ		금속	N	N	N	N	N	1994	-11	5	-0.55	6442905	3236	40.72	2000	2000	1983	2605	1405	2005	1991.01	0.56	0	32	2089	2047	2018	1976	1947	2032	1961	32	600	500	1360	1	1	6405405	128	-2.49	0.58	12	0.05	-802.00	3427.00	4075	20240830	-51.07	1910	20241113	4.40	4075	-51.07	20240830	1910	4.40	20241113	4075	-51.07	20240830	1910	4.40	20241113	0.01	N	026910	500	32 억	36082	N	N	N	N
165	20241202	130348	57	100.00	KOSDAQ		금속	N	N	N	N	N	1994	-11	5	-0.55	6442905	3236	40.72	2000	2000	1983	2605	1405	2005	1991.01	0.56	0	32	2089	2047	2018	1976	1947	2032	1961	32	600	500	1360	1	1	6405405	128	-2.49	0.58	12	0.05	-802.00	3427.00	4075	20240830	-51.07	1910	20241113	4.40	4075	-51.07	20240830	1910	4.40	20241113	4075	-51.07	20240830	1910	4.40	20241113	0.01	N	026910	500	32 억	36082	N	N	N	N
166	20241202	120400	57	100.00	KOSDAQ		금속	N	N	N	N	N	1983	-22	5	-1.10	6438917	3234	40.69	2000	2000	1983	2605	1405	2005	1991.01	0.56	0	32	2089	2047	2018	1976	1947	2032	1961	32	600	500	1360	1	1	6405405	127	-2.47	0.58	12	0.05	-802.00	3427.00	4075	20240830	-51.34	1910	20241113	3.82	4075	-51.34	20240830	1910	3.82	20241113	4075	-51.34	20240830	1910	3.82	20241113	0.01	N	026910	500	32 억	36082	N	N	N	N
167	20241202	110338	57	100.00	KOSDAQ		금속	N	N	N	N	N	1994	-11	5	-0.55	3805328	1913	24.07	2000	2000	1983	2605	1405	2005	1989.19	0.56	0	32	2089	2047	2018	1976	1947	2032	1961	32	600	500	1360	1	1	6405405	128	-2.49	0.58	12	0.03	-802.00	3427.00	4075	20240830	-51.07	1910	20241113	4.40	4075	-51.07	20240830	1910	4.40	20241113	4075	-51.07	20240830	1910	4.40	20241113	0.01	N	026910	500	32 억	36082	N	N	N	N
168	20241202	100334	57	100.00	KOSDAQ		금속	N	N	N	N	N	1993	-12	5	-0.60	3406393	1712	21.54	2000	2000	1983	2605	1405	2005	1989.72	0.56	0	-55	2089	2047	2018	1976	1947	2032	1961	32	600	500	1360	1	1	6405405	128	-2.49	0.58	12	0.03	-802.00	3427.00	4075	20240830	-51.09	1910	20241113	4.35	4075	-51.09	20240830	1910	4.35	20241113	4075	-51.09	20240830	1910	4.35	20241113	0.01	N	026910	500	32 억	36082	N	N	N	N
169	20241202	090336	57	100.00	KOSDAQ		금속	N	N	N	N	N	1989	-16	5	-0.80	1746972	876	11.02	2000	2000	1989	2605	1405	2005	1994.26	0.56	0	0	2089	2047	2018	1976	1947	2032	1961	32	600	500	1360	1	1	6405405	127	-2.48	0.58	12	0.01	-802.00	3427.00	4075	20240830	-51.19	1910	20241113	4.14	4075	-51.19	20240830	1910	4.14	20241113	4075	-51.19	20240830	1910	4.14	20241113	0.01	N	026910	500	32 억	36082	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History