KissMeData/039240/price/prices-20241201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20241231	160503	57	100.00	KOSDAQ		금속	N	N	N	N	N	4545	-55	5	-1.20	4812858470	1059554	16.33	4470	4640	4445	5980	3220	4600	4542.32	1.13	24960	24591	5520	5060	4760	4300	4000	4910	4150	27	1380	100	3310	5	1	26979604	1226	14.34	1.14	12	3.93	317.00	3999.00	5670	20241223	-19.84	2590	20240806	75.48	5670	-19.84	20241223	2590	75.48	20240806	5670	-19.84	20241223	2590	75.48	20240806	7.31	N	039240	100	26 억	305722	N	N	N	00	N
3	20241231	150504	57	100.00	KOSDAQ		금속	N	N	N	N	N	4545	-55	5	-1.20	4812858470	1059554	16.33	4470	4640	4445	5980	3220	4600	4542.32	1.13	24960	24591	5520	5060	4760	4300	4000	4910	4150	27	1380	100	3310	5	1	26979604	1226	14.34	1.14	12	3.93	317.00	3999.00	5670	20241223	-19.84	2590	20240806	75.48	5670	-19.84	20241223	2590	75.48	20240806	5670	-19.84	20241223	2590	75.48	20240806	7.31	N	039240	100	26 억	305722	N	N	N	00	N
4	20241231	140503	57	100.00	KOSDAQ		금속	N	N	N	N	N	4545	-55	5	-1.20	4812858470	1059554	16.33	4470	4640	4445	5980	3220	4600	4542.32	1.13	24960	24591	5520	5060	4760	4300	4000	4910	4150	27	1380	100	3310	5	1	26979604	1226	14.34	1.14	12	3.93	317.00	3999.00	5670	20241223	-19.84	2590	20240806	75.48	5670	-19.84	20241223	2590	75.48	20240806	5670	-19.84	20241223	2590	75.48	20240806	7.31	N	039240	100	26 억	305722	N	N	N	00	N
5	20241231	130504	57	100.00	KOSDAQ		금속	N	N	N	N	N	4545	-55	5	-1.20	4812858470	1059554	16.33	4470	4640	4445	5980	3220	4600	4542.32	1.13	24960	24591	5520	5060	4760	4300	4000	4910	4150	27	1380	100	3310	5	1	26979604	1226	14.34	1.14	12	3.93	317.00	3999.00	5670	20241223	-19.84	2590	20240806	75.48	5670	-19.84	20241223	2590	75.48	20240806	5670	-19.84	20241223	2590	75.48	20240806	7.31	N	039240	100	26 억	305722	N	N	N	00	N
6	20241231	120503	57	100.00	KOSDAQ		금속	N	N	N	N	N	4545	-55	5	-1.20	4812858470	1059554	16.33	4470	4640	4445	5980	3220	4600	4542.32	1.13	24960	24591	5520	5060	4760	4300	4000	4910	4150	27	1380	100	3310	5	1	26979604	1226	14.34	1.14	12	3.93	317.00	3999.00	5670	20241223	-19.84	2590	20240806	75.48	5670	-19.84	20241223	2590	75.48	20240806	5670	-19.84	20241223	2590	75.48	20240806	7.31	N	039240	100	26 억	305722	N	N	N	00	N
7	20241231	110503	57	100.00	KOSDAQ		금속	N	N	N	N	N	4545	-55	5	-1.20	4812858470	1059554	16.33	4470	4640	4445	5980	3220	4600	4542.32	1.13	24960	24591	5520	5060	4760	4300	4000	4910	4150	27	1380	100	3310	5	1	26979604	1226	14.34	1.14	12	3.93	317.00	3999.00	5670	20241223	-19.84	2590	20240806	75.48	5670	-19.84	20241223	2590	75.48	20240806	5670	-19.84	20241223	2590	75.48	20240806	7.31	N	039240	100	26 억	305722	N	N	N	00	N
8	20241231	100456	57	100.00	KOSDAQ		금속	N	N	N	N	N	4545	-55	5	-1.20	4812858470	1059554	16.33	4470	4640	4445	5980	3220	4600	4542.32	1.13	24960	24591	5520	5060	4760	4300	4000	4910	4150	27	1380	100	3310	5	1	26979604	1226	14.34	1.14	12	3.93	317.00	3999.00	5670	20241223	-19.84	2590	20240806	75.48	5670	-19.84	20241223	2590	75.48	20240806	5670	-19.84	20241223	2590	75.48	20240806	7.31	N	039240	100	26 억	305722	N	N	N	00	N
9	20241231	090504	57	100.00	KOSDAQ		금속	N	N	N	N	N	4545	-55	5	-1.20	4812858470	1059554	16.33	4470	4640	4445	5980	3220	4600	4542.32	1.13	24960	24591	5520	5060	4760	4300	4000	4910	4150	27	1380	100	3310	5	1	26979604	1226	14.34	1.14	12	3.93	317.00	3999.00	5670	20241223	-19.84	2590	20240806	75.48	5670	-19.84	20241223	2590	75.48	20240806	5670	-19.84	20241223	2590	75.48	20240806	7.31	N	039240	100	26 억	305722	N	N	N	00	N
10	20241230	160501	57	100.00	KOSDAQ		금속	N	N	N	N	N	4545	-55	5	-1.20	4728766065	1041025	16.05	4470	4640	4445	5980	3220	4600	4542.32	1.04	0	24591	5520	5060	4760	4300	4000	4910	4150	27	1380	100	3310	5	1	26979604	1226	14.34	1.14	12	3.86	317.00	3999.00	5670	20241223	-19.84	2590	20240806	75.48	5670	-19.84	20241223	2590	75.48	20240806	5670	-19.84	20241223	2590	75.48	20240806	7.31	N	039240	100	26 억	280762	N	N	N	00	N
11	20241230	150504	57	100.00	KOSDAQ		금속	N	N	N	N	N	4555	-45	5	-0.98	4330499315	953521	14.70	4470	4640	4445	5980	3220	4600	4541.51	1.04	0	35853	5520	5060	4760	4300	4000	4910	4150	27	1380	100	3310	5	1	26979604	1229	14.37	1.14	12	3.53	317.00	3999.00	5670	20241223	-19.66	2590	20240806	75.87	5670	-19.66	20241223	2590	75.87	20240806	5670	-19.66	20241223	2590	75.87	20240806	7.31	N	039240	100	26 억	280762	N	N	N	00	N
12	20241230	140503	57	100.00	KOSDAQ		금속	N	N	N	N	N	4555	-45	5	-0.98	3598123995	792383	12.21	4470	4640	4445	5980	3220	4600	4540.79	1.04	0	45227	5520	5060	4760	4300	4000	4910	4150	27	1380	100	3310	5	1	26979604	1229	14.37	1.14	12	2.94	317.00	3999.00	5670	20241223	-19.66	2590	20240806	75.87	5670	-19.66	20241223	2590	75.87	20240806	5670	-19.66	20241223	2590	75.87	20240806	7.31	N	039240	100	26 억	280762	N	N	N	00	N
13	20241230	130502	57	100.00	KOSDAQ		금속	N	N	N	N	N	4600	0	3	0.00	3191784165	703775	10.85	4470	4640	4445	5980	3220	4600	4535.11	1.04	0	43943	5520	5060	4760	4300	4000	4910	4150	27	1380	100	3310	5	1	26979604	1241	14.51	1.15	12	2.61	317.00	3999.00	5670	20241223	-18.87	2590	20240806	77.61	5670	-18.87	20241223	2590	77.61	20240806	5670	-18.87	20241223	2590	77.61	20240806	7.31	N	039240	100	26 억	280762	N	N	N	00	N
14	20241230	120500	57	100.00	KOSDAQ		금속	N	N	N	N	N	4595	-5	5	-0.11	2921923685	644933	9.94	4470	4640	4445	5980	3220	4600	4530.44	1.04	0	42748	5520	5060	4760	4300	4000	4910	4150	27	1380	100	3310	5	1	26979604	1240	14.50	1.15	12	2.39	317.00	3999.00	5670	20241223	-18.96	2590	20240806	77.41	5670	-18.96	20241223	2590	77.41	20240806	5670	-18.96	20241223	2590	77.41	20240806	7.31	N	039240	100	26 억	280762	N	N	N	00	N
15	20241230	110503	57	100.00	KOSDAQ		금속	N	N	N	N	N	4580	-20	5	-0.43	2404842420	532240	8.20	4470	4640	4445	5980	3220	4600	4518.14	1.04	0	38137	5520	5060	4760	4300	4000	4910	4150	27	1380	100	3310	5	1	26979604	1236	14.45	1.15	12	1.97	317.00	3999.00	5670	20241223	-19.22	2590	20240806	76.83	5670	-19.22	20241223	2590	76.83	20240806	5670	-19.22	20241223	2590	76.83	20240806	7.31	N	039240	100	26 억	280762	N	N	N	00	N
16	20241230	100502	57	100.00	KOSDAQ		금속	N	N	N	N	N	4605	5	2	0.11	1866661785	414733	6.39	4470	4620	4445	5980	3220	4600	4500.56	1.04	0	26542	5520	5060	4760	4300	4000	4910	4150	27	1380	100	3310	5	1	26979604	1242	14.53	1.15	12	1.54	317.00	3999.00	5670	20241223	-18.78	2590	20240806	77.80	5670	-18.78	20241223	2590	77.80	20240806	5670	-18.78	20241223	2590	77.80	20240806	7.31	N	039240	100	26 억	280762	N	N	N	00	N
17	20241230	090503	57	100.00	KOSDAQ		금속	N	N	N	N	N	4515	-85	5	-1.85	482145020	107378	1.66	4470	4550	4460	5980	3220	4600	4488.80	1.04	0	10670	5520	5060	4760	4300	4000	4910	4150	27	1380	100	3310	5	1	26979604	1218	14.24	1.13	12	0.40	317.00	3999.00	5670	20241223	-20.37	2590	20240806	74.32	5670	-20.37	20241223	2590	74.32	20240806	5670	-20.37	20241223	2590	74.32	20240806	7.31	N	039240	100	26 억	280762	N	N	N	00	N
18	20241227	160500	57	100.00	KOSDAQ		금속	N	N	N	N	N	4600	-190	5	-3.97	31254205385	6429005	249.34	4745	5220	4460	6220	3355	4790	4861.65	1.48	0	-119281	5543	5166	4923	4546	4303	5045	4425	27	1430	100	3440	5	1	26979604	1241	14.51	1.15	12	23.83	317.00	3999.00	5670	20241223	-18.87	2590	20240806	77.61	5670	-18.87	20241223	2590	77.61	20240806	5670	-18.87	20241223	2590	77.61	20240806	7.10	N	039240	100	26 억	399434	N	N	N	00	N
19	20241227	150459	57	100.00	KOSDAQ		금속	N	N	N	N	N	4580	-210	5	-4.38	30635287360	6293666	244.09	4745	5220	4460	6220	3355	4790	4867.69	1.48	0	-144920	5543	5166	4923	4546	4303	5045	4425	27	1430	100	3440	5	1	26979604	1236	14.45	1.15	12	23.33	317.00	3999.00	5670	20241223	-19.22	2590	20240806	76.83	5670	-19.22	20241223	2590	76.83	20240806	5670	-19.22	20241223	2590	76.83	20240806	7.10	N	039240	100	26 억	399434	N	N	N	00	N
20	20241227	140503	57	100.00	KOSDAQ		금속	N	N	N	N	N	4635	-155	5	-3.24	29729297490	6095600	236.41	4745	5220	4460	6220	3355	4790	4877.23	1.48	0	-151940	5543	5166	4923	4546	4303	5045	4425	27	1430	100	3440	5	1	26979604	1251	14.62	1.16	12	22.59	317.00	3999.00	5670	20241223	-18.25	2590	20240806	78.96	5670	-18.25	20241223	2590	78.96	20240806	5670	-18.25	20241223	2590	78.96	20240806	7.10	N	039240	100	26 억	399434	N	N	N	00	N
21	20241227	130501	57	100.00	KOSDAQ		금속	N	N	N	N	N	4640	-150	5	-3.13	28695094645	5873964	227.81	4745	5220	4460	6220	3355	4790	4885.20	1.48	0	-167683	5543	5166	4923	4546	4303	5045	4425	27	1430	100	3440	5	1	26979604	1252	14.64	1.16	12	21.77	317.00	3999.00	5670	20241223	-18.17	2590	20240806	79.15	5670	-18.17	20241223	2590	79.15	20240806	5670	-18.17	20241223	2590	79.15	20240806	7.10	N	039240	100	26 억	399434	N	N	N	00	N
22	20241227	120501	57	100.00	KOSDAQ		금속	N	N	N	N	N	4600	-190	5	-3.97	27034649090	5507717	213.61	4745	5220	4510	6220	3355	4790	4908.59	1.48	0	-168528	5543	5166	4923	4546	4303	5045	4425	27	1430	100	3440	5	1	26979604	1241	14.51	1.15	12	20.41	317.00	3999.00	5670	20241223	-18.87	2590	20240806	77.61	5670	-18.87	20241223	2590	77.61	20240806	5670	-18.87	20241223	2590	77.61	20240806	7.10	N	039240	100	26 억	399434	N	N	N	00	N
23	20241227	110500	57	100.00	KOSDAQ		금속	N	N	N	N	N	4635	-155	5	-3.24	25560288030	5188272	201.22	4745	5220	4510	6220	3355	4790	4926.66	1.48	0	-166072	5543	5166	4923	4546	4303	5045	4425	27	1430	100	3440	5	1	26979604	1251	14.62	1.16	12	19.23	317.00	3999.00	5670	20241223	-18.25	2590	20240806	78.96	5670	-18.25	20241223	2590	78.96	20240806	5670	-18.25	20241223	2590	78.96	20240806	7.10	N	039240	100	26 억	399434	N	N	N	00	N
24	20241227	100500	57	100.00	KOSDAQ		금속	N	N	N	N	N	4930	140	2	2.92	19462192960	3917438	151.93	4745	5220	4510	6220	3355	4790	4968.28	1.48	0	-140037	5543	5166	4923	4546	4303	5045	4425	27	1430	100	3440	5	1	26979604	1330	15.55	1.23	12	14.52	317.00	3999.00	5670	20241223	-13.05	2590	20240806	90.35	5670	-13.05	20241223	2590	90.35	20240806	5670	-13.05	20241223	2590	90.35	20240806	7.10	N	039240	100	26 억	399434	N	N	N	00	N
25	20241227	090502	57	100.00	KOSDAQ		금속	N	N	N	N	N	4855	65	2	1.36	697454270	145583	5.65	4745	4855	4725	6220	3355	4790	4790.79	1.48	0	-4366	5543	5166	4923	4546	4303	5045	4425	27	1430	100	3440	5	1	26979604	1310	15.32	1.21	12	0.54	317.00	3999.00	5670	20241223	-14.37	2590	20240806	87.45	5670	-14.37	20241223	2590	87.45	20240806	5670	-14.37	20241223	2590	87.45	20240806	7.10	N	039240	100	26 억	399434	N	N	N	00	N
26	20241226	160459	57	100.00	KOSDAQ		금속	N	N	N	N	N	4790	-350	5	-6.81	12375386100	2502095	64.20	5140	5300	4680	6680	3600	5140	4947.81	1.63	0	-40230	5633	5386	5243	4996	4853	5315	4925	27	1540	100	3700	5	1	26979604	1292	15.11	1.20	12	9.27	317.00	3999.00	5670	20241223	-15.52	2590	20240806	84.94	5670	-15.52	20241223	2590	84.94	20240806	5670	-15.52	20241223	2590	84.94	20240806	7.49	N	039240	100	26 억	440003	N	N	N	00	N
27	20241226	150456	57	100.00	KOSDAQ		금속	N	N	N	N	N	4735	-405	5	-7.88	10979778270	2208643	56.67	5140	5300	4725	6680	3600	5140	4970.94	1.63	0	-38102	5633	5386	5243	4996	4853	5315	4925	27	1540	100	3700	5	1	26979604	1277	14.94	1.18	12	8.19	317.00	3999.00	5670	20241223	-16.49	2590	20240806	82.82	5670	-16.49	20241223	2590	82.82	20240806	5670	-16.49	20241223	2590	82.82	20240806	7.49	N	039240	100	26 억	440003	N	N	N	00	N
28	20241226	140456	57	100.00	KOSDAQ		금속	N	N	N	N	N	4820	-320	5	-6.23	8678131785	1726849	44.31	5140	5300	4800	6680	3600	5140	5025.12	1.63	0	-43583	5633	5386	5243	4996	4853	5315	4925	27	1540	100	3700	5	1	26979604	1300	15.21	1.21	12	6.40	317.00	3999.00	5670	20241223	-14.99	2590	20240806	86.10	5670	-14.99	20241223	2590	86.10	20240806	5670	-14.99	20241223	2590	86.10	20240806	7.49	N	039240	100	26 억	440003	N	N	N	00	N
29	20241226	130458	57	100.00	KOSDAQ		금속	N	N	N	N	N	4925	-215	5	-4.18	7233782560	1430562	36.71	5140	5300	4895	6680	3600	5140	5056.35	1.63	0	-52938	5633	5386	5243	4996	4853	5315	4925	27	1540	100	3700	5	1	26979604	1329	15.54	1.23	12	5.30	317.00	3999.00	5670	20241223	-13.14	2590	20240806	90.15	5670	-13.14	20241223	2590	90.15	20240806	5670	-13.14	20241223	2590	90.15	20240806	7.49	N	039240	100	26 억	440003	N	N	N	00	N
30	20241226	120455	57	100.00	KOSDAQ		금속	N	N	N	N	N	4960	-180	5	-3.50	6528481970	1287182	33.03	5140	5300	4930	6680	3600	5140	5071.69	1.63	0	-64861	5633	5386	5243	4996	4853	5315	4925	27	1540	100	3700	5	1	26979604	1338	15.65	1.24	12	4.77	317.00	3999.00	5670	20241223	-12.52	2590	20240806	91.51	5670	-12.52	20241223	2590	91.51	20240806	5670	-12.52	20241223	2590	91.51	20240806	7.49	N	039240	100	26 억	440003	N	N	N	00	N
31	20241226	110457	57	100.00	KOSDAQ		금속	N	N	N	N	N	4985	-155	5	-3.02	5751684575	1130261	29.00	5140	5300	4950	6680	3600	5140	5088.61	1.63	0	-79086	5633	5386	5243	4996	4853	5315	4925	27	1540	100	3700	5	1	26979604	1345	15.73	1.25	12	4.19	317.00	3999.00	5670	20241223	-12.08	2590	20240806	92.47	5670	-12.08	20241223	2590	92.47	20240806	5670	-12.08	20241223	2590	92.47	20240806	7.49	N	039240	100	26 억	440003	N	N	N	00	N
32	20241226	100458	57	100.00	KOSDAQ		금속	N	N	N	N	N	4995	-145	5	-2.82	4428550120	864755	22.19	5140	5300	4990	6680	3600	5140	5121.07	1.63	0	-50150	5633	5386	5243	4996	4853	5315	4925	27	1540	100	3700	5	1	26979604	1348	15.76	1.25	12	3.21	317.00	3999.00	5670	20241223	-11.90	2590	20240806	92.86	5670	-11.90	20241223	2590	92.86	20240806	5670	-11.90	20241223	2590	92.86	20240806	7.49	N	039240	100	26 억	440003	N	N	N	00	N
33	20241226	090457	57	100.00	KOSDAQ		금속	N	N	N	N	N	5110	-30	5	-0.58	1020724255	201220	5.16	5140	5140	4990	6680	3600	5140	5071.18	1.63	0	-18400	5633	5386	5243	4996	4853	5315	4925	27	1540	100	3700	10	1	26979604	1379	16.12	1.28	12	0.75	317.00	3999.00	5670	20241223	-9.88	2590	20240806	97.30	5670	-9.88	20241223	2590	97.30	20240806	5670	-9.88	20241223	2590	97.30	20240806	7.49	N	039240	100	26 억	440003	N	N	N	00	N
34	20241224	160457	57	100.00	KOSDAQ		금속	N	N	N	N	N	5140	-130	5	-2.47	20474151060	3858248	17.57	5350	5490	5100	6850	3690	5270	5306.82	1.97	0	-134114	6166	5717	5221	4772	4276	5942	4997	27	1580	100	3790	10	1	26979604	1387	16.21	1.29	12	14.30	317.00	3999.00	5670	20241223	-9.35	2590	20240806	98.46	5670	-9.35	20241223	2590	98.46	20240806	5670	-9.35	20241223	2590	98.46	20240806	7.59	N	039240	100	26 억	530195	N	N	N	00	N
35	20241224	150456	57	100.00	KOSDAQ		금속	N	N	N	N	N	5130	-140	5	-2.66	19802886880	3727507	16.97	5350	5490	5100	6850	3690	5270	5312.78	1.97	0	-142943	6166	5717	5221	4772	4276	5942	4997	27	1580	100	3790	10	1	26979604	1384	16.18	1.28	12	13.82	317.00	3999.00	5670	20241223	-9.52	2590	20240806	98.07	5670	-9.52	20241223	2590	98.07	20240806	5670	-9.52	20241223	2590	98.07	20240806	7.59	N	039240	100	26 억	530195	N	N	N	00	N
36	20241224	140455	57	100.00	KOSDAQ		금속	N	N	N	N	N	5170	-100	5	-1.90	18406264980	3455689	15.73	5350	5490	5160	6850	3690	5270	5326.57	1.97	0	-152579	6166	5717	5221	4772	4276	5942	4997	27	1580	100	3790	10	1	26979604	1395	16.31	1.29	12	12.81	317.00	3999.00	5670	20241223	-8.82	2590	20240806	99.61	5670	-8.82	20241223	2590	99.61	20240806	5670	-8.82	20241223	2590	99.61	20240806	7.59	N	039240	100	26 억	530195	N	N	N	00	N
37	20241224	130455	57	100.00	KOSDAQ		금속	N	N	N	N	N	5210	-60	5	-1.14	17295090920	3241902	14.76	5350	5490	5160	6850	3690	5270	5335.11	1.97	0	-145939	6166	5717	5221	4772	4276	5942	4997	27	1580	100	3790	10	1	26979604	1406	16.44	1.30	12	12.02	317.00	3999.00	5670	20241223	-8.11	2590	20240806	101.16	5670	-8.11	20241223	2590	101.16	20240806	5670	-8.11	20241223	2590	101.16	20240806	7.59	N	039240	100	26 억	530195	N	N	N	00	N
38	20241224	120455	57	100.00	KOSDAQ		금속	N	N	N	N	N	5310	40	2	0.76	15985988700	2991801	13.62	5350	5490	5160	6850	3690	5270	5343.57	1.97	0	-154403	6166	5717	5221	4772	4276	5942	4997	27	1580	100	3790	10	1	26979604	1433	16.75	1.33	12	11.09	317.00	3999.00	5670	20241223	-6.35	2590	20240806	105.02	5670	-6.35	20241223	2590	105.02	20240806	5670	-6.35	20241223	2590	105.02	20240806	7.59	N	039240	100	26 억	530195	N	N	N	00	N
39	20241224	110456	57	100.00	KOSDAQ		금속	N	N	N	N	N	5400	130	2	2.47	14391556480	2691179	12.25	5350	5490	5160	6850	3690	5270	5348.04	1.97	0	-189017	6166	5717	5221	4772	4276	5942	4997	27	1580	100	3790	10	1	26979604	1457	17.03	1.35	12	9.97	317.00	3999.00	5670	20241223	-4.76	2590	20240806	108.49	5670	-4.76	20241223	2590	108.49	20240806	5670	-4.76	20241223	2590	108.49	20240806	7.59	N	039240	100	26 억	530195	N	N	N	00	N
40	20241224	100456	57	100.00	KOSDAQ		금속	N	N	N	N	N	5180	-90	5	-1.71	5870049830	1110235	5.05	5350	5390	5160	6850	3690	5270	5287.41	1.97	0	-74660	6166	5717	5221	4772	4276	5942	4997	27	1580	100	3790	10	1	26979604	1398	16.34	1.30	12	4.12	317.00	3999.00	5670	20241223	-8.64	2590	20240806	100.00	5670	-8.64	20241223	2590	100.00	20240806	5670	-8.64	20241223	2590	100.00	20240806	7.59	N	039240	100	26 억	530195	N	N	N	00	N
41	20241224	090458	57	100.00	KOSDAQ		금속	N	N	N	N	N	5340	70	2	1.33	1584649590	298195	1.36	5350	5380	5270	6850	3690	5270	5316.08	1.97	0	-45994	6166	5717	5221	4772	4276	5942	4997	27	1580	100	3790	10	1	26979604	1441	16.85	1.34	12	1.11	317.00	3999.00	5670	20241223	-5.82	2590	20240806	106.18	5670	-5.82	20241223	2590	106.18	20240806	5670	-5.82	20241223	2590	106.18	20240806	7.59	N	039240	100	26 억	530195	N	N	N	00	N
42	20241223	160452	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	5270	550	2	11.65	118091699370	21782533	759.60	4725	5670	4725	6130	3305	4720	5421.48	0.70	0	380326	5363	5041	4838	4516	4313	4940	4415	27	1410	100	3390	10	1	26979604	1422	16.62	1.32	12	80.74	317.00	3999.00	5670	20241223	-7.05	2590	20240806	103.47	5670	-7.05	20241223	2590	103.47	20240806	5670	-7.05	20241223	2590	103.47	20240806	6.27	N	039240	100	26 억	188558	N	N	N	00	N
43	20241223	150455	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	5310	590	2	12.50	114980214860	21197863	739.21	4725	5670	4725	6130	3305	4720	5424.15	0.70	0	357527	5363	5041	4838	4516	4313	4940	4415	27	1410	100	3390	10	1	26979604	1433	16.75	1.33	12	78.57	317.00	3999.00	5670	20241223	-6.35	2590	20240806	105.02	5670	-6.35	20241223	2590	105.02	20240806	5670	-6.35	20241223	2590	105.02	20240806	6.27	N	039240	100	26 억	188558	N	N	N	00	N
44	20241223	140451	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	5390	670	2	14.19	109821910620	20237459	705.72	4725	5670	4725	6130	3305	4720	5426.68	0.70	0	294242	5363	5041	4838	4516	4313	4940	4415	27	1410	100	3390	10	1	26979604	1454	17.00	1.35	12	75.01	317.00	3999.00	5670	20241223	-4.94	2590	20240806	108.11	5670	-4.94	20241223	2590	108.11	20240806	5670	-4.94	20241223	2590	108.11	20240806	6.27	N	039240	100	26 억	188558	N	N	N	00	N
45	20241223	130452	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	5660	940	2	19.92	94459933480	17459089	608.83	4725	5670	4725	6130	3305	4720	5410.37	0.70	0	224973	5363	5041	4838	4516	4313	4940	4415	27	1410	100	3390	10	1	26979604	1527	17.85	1.42	12	64.71	317.00	3999.00	5670	20241223	-0.18	2590	20240806	118.53	5670	-0.18	20241223	2590	118.53	20240806	5670	-0.18	20241223	2590	118.53	20240806	6.27	N	039240	100	26 억	188558	N	N	N	00	N
46	20241223	120454	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	5450	730	2	15.47	77684205890	14432591	503.29	4725	5600	4725	6130	3305	4720	5382.57	0.70	0	145156	5363	5041	4838	4516	4313	4940	4415	27	1410	100	3390	10	1	26979604	1470	17.19	1.36	12	53.49	317.00	3999.00	5600	20241223	-2.68	2590	20240806	110.42	5600	-2.68	20241223	2590	110.42	20240806	5600	-2.68	20241223	2590	110.42	20240806	6.27	N	039240	100	26 억	188558	N	N	N	00	N
47	20241223	110452	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	5380	660	2	13.98	71012630560	13197875	460.24	4725	5600	4725	6130	3305	4720	5380.63	0.70	0	49483	5363	5041	4838	4516	4313	4940	4415	27	1410	100	3390	10	1	26979604	1452	16.97	1.35	12	48.92	317.00	3999.00	5600	20241223	-3.93	2590	20240806	107.72	5600	-3.93	20241223	2590	107.72	20240806	5600	-3.93	20241223	2590	107.72	20240806	6.27	N	039240	100	26 억	188558	N	N	N	00	N
48	20241223	100449	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	5500	780	2	16.53	58425201190	10869551	379.04	4725	5600	4725	6130	3305	4720	5375.15	0.70	0	22250	5363	5041	4838	4516	4313	4940	4415	27	1410	100	3390	10	1	26979604	1484	17.35	1.38	12	40.29	317.00	3999.00	5600	20241223	-1.79	2590	20240806	112.36	5600	-1.79	20241223	2590	112.36	20240806	5600	-1.79	20241223	2590	112.36	20240806	6.27	N	039240	100	26 억	188558	N	N	N	00	N
49	20241223	090452	57	100.00	KOSDAQ		금속	N	N	N	N	N	4995	275	2	5.83	3075602280	617716	21.54	4725	5100	4725	6130	3305	4720	4979.14	0.70	0	41135	5363	5041	4838	4516	4313	4940	4415	27	1410	100	3390	5	1	26979604	1348	15.76	1.25	12	2.29	317.00	3999.00	5500	20241216	-9.18	2590	20240806	92.86	5500	-9.18	20241216	2590	92.86	20240806	5500	-9.18	20241216	2590	92.86	20240806	6.27	N	039240	100	26 억	188558	N	N	N	00	N
50	20241220	160450	57	100.00	KOSDAQ		금속	N	N	N	N	N	4720	-390	5	-7.63	13728345145	2788283	25.14	4995	5160	4635	6640	3580	5110	4923.57	0.64	0	14448	5526	5317	5101	4892	4676	5422	4997	27	1530	100	3670	5	1	26979604	1273	14.89	1.18	12	10.33	317.00	3999.00	5500	20241216	-14.18	2590	20240806	82.24	5500	-14.18	20241216	2590	82.24	20240806	5500	-14.18	20241216	2590	82.24	20240806	4.10	N	039240	100	26 억	173859	N	N	N	00	N
51	20241220	150452	57	100.00	KOSDAQ		금속	N	N	N	N	N	4800	-310	5	-6.07	13191375765	2675632	24.13	4995	5160	4635	6640	3580	5110	4930.09	0.64	0	6610	5526	5317	5101	4892	4676	5422	4997	27	1530	100	3670	5	1	26979604	1295	15.14	1.20	12	9.92	317.00	3999.00	5500	20241216	-12.73	2590	20240806	85.33	5500	-12.73	20241216	2590	85.33	20240806	5500	-12.73	20241216	2590	85.33	20240806	4.10	N	039240	100	26 억	173859	N	N	N	00	N
52	20241220	140451	57	100.00	KOSDAQ		금속	N	N	N	N	N	4855	-255	5	-4.99	12378368415	2505841	22.59	4995	5160	4635	6640	3580	5110	4939.71	0.64	0	22825	5526	5317	5101	4892	4676	5422	4997	27	1530	100	3670	5	1	26979604	1310	15.32	1.21	12	9.29	317.00	3999.00	5500	20241216	-11.73	2590	20240806	87.45	5500	-11.73	20241216	2590	87.45	20240806	5500	-11.73	20241216	2590	87.45	20240806	4.10	N	039240	100	26 억	173859	N	N	N	00	N
53	20241220	130450	57	100.00	KOSDAQ		금속	N	N	N	N	N	4915	-195	5	-3.82	11706282050	2367322	21.35	4995	5160	4635	6640	3580	5110	4944.84	0.64	0	21140	5526	5317	5101	4892	4676	5422	4997	27	1530	100	3670	5	1	26979604	1326	15.50	1.23	12	8.77	317.00	3999.00	5500	20241216	-10.64	2590	20240806	89.77	5500	-10.64	20241216	2590	89.77	20240806	5500	-10.64	20241216	2590	89.77	20240806	4.10	N	039240	100	26 억	173859	N	N	N	00	N
54	20241220	120449	57	100.00	KOSDAQ		금속	N	N	N	N	N	4680	-430	5	-8.41	10030339655	2022640	18.24	4995	5160	4635	6640	3580	5110	4958.92	0.64	0	22302	5526	5317	5101	4892	4676	5422	4997	27	1530	100	3670	5	1	26979604	1263	14.76	1.17	12	7.50	317.00	3999.00	5500	20241216	-14.91	2590	20240806	80.69	5500	-14.91	20241216	2590	80.69	20240806	5500	-14.91	20241216	2590	80.69	20240806	4.10	N	039240	100	26 억	173859	N	N	N	00	N
55	20241220	110450	57	100.00	KOSDAQ		금속	N	N	N	N	N	4785	-325	5	-6.36	8411206620	1684721	15.19	4995	5160	4745	6640	3580	5110	4992.54	0.64	0	15934	5526	5317	5101	4892	4676	5422	4997	27	1530	100	3670	5	1	26979604	1291	15.09	1.20	12	6.24	317.00	3999.00	5500	20241216	-13.00	2590	20240806	84.75	5500	-13.00	20241216	2590	84.75	20240806	5500	-13.00	20241216	2590	84.75	20240806	4.10	N	039240	100	26 억	173859	N	N	N	00	N
56	20241220	100450	57	100.00	KOSDAQ		금속	N	N	N	N	N	5030	-80	5	-1.57	5231851270	1038539	9.36	4995	5160	4885	6640	3580	5110	5037.60	0.64	0	29761	5526	5317	5101	4892	4676	5422	4997	27	1530	100	3670	10	1	26979604	1357	15.87	1.26	12	3.85	317.00	3999.00	5500	20241216	-8.55	2590	20240806	94.21	5500	-8.55	20241216	2590	94.21	20240806	5500	-8.55	20241216	2590	94.21	20240806	4.10	N	039240	100	26 억	173859	N	N	N	00	N
57	20241220	090451	57	100.00	KOSDAQ		금속	N	N	N	N	N	4940	-170	5	-3.33	1123173450	226843	2.05	4995	5000	4885	6640	3580	5110	4950.29	0.64	0	12869	5526	5317	5101	4892	4676	5422	4997	27	1530	100	3670	5	1	26979604	1333	15.58	1.24	12	0.84	317.00	3999.00	5500	20241216	-10.18	2590	20240806	90.73	5500	-10.18	20241216	2590	90.73	20240806	5500	-10.18	20241216	2590	90.73	20240806	4.10	N	039240	100	26 억	173859	N	N	N	00	N
58	20241219	160450	57	100.00	KOSDAQ		금속	N	N	N	N	N	5110	260	2	5.36	55423114225	10876861	55.41	4900	5310	4885	6300	3395	4850	5095.75	1.33	0	-185383	6036	5442	4826	4232	3616	5740	4530	27	1450	100	3490	10	1	26979604	1379	16.12	1.28	12	40.32	317.00	3999.00	5500	20241216	-7.09	2590	20240806	97.30	5500	-7.09	20241216	2590	97.30	20240806	5500	-7.09	20241216	2590	97.30	20240806	4.17	N	039240	100	26 억	359390	N	N	N	00	N
59	20241219	150448	57	100.00	KOSDAQ		금속	N	N	N	N	N	4995	145	2	2.99	53335159380	10465477	53.31	4900	5310	4885	6300	3395	4850	5096.61	1.33	0	-178152	6036	5442	4826	4232	3616	5740	4530	27	1450	100	3490	5	1	26979604	1348	15.76	1.25	12	38.79	317.00	3999.00	5500	20241216	-9.18	2590	20240806	92.86	5500	-9.18	20241216	2590	92.86	20240806	5500	-9.18	20241216	2590	92.86	20240806	4.17	N	039240	100	26 억	359390	N	N	N	00	N
60	20241219	140449	57	100.00	KOSDAQ		금속	N	N	N	N	N	5130	280	2	5.77	48000070665	9408965	47.93	4900	5310	4885	6300	3395	4850	5101.89	1.33	0	-163864	6036	5442	4826	4232	3616	5740	4530	27	1450	100	3490	10	1	26979604	1384	16.18	1.28	12	34.87	317.00	3999.00	5500	20241216	-6.73	2590	20240806	98.07	5500	-6.73	20241216	2590	98.07	20240806	5500	-6.73	20241216	2590	98.07	20240806	4.17	N	039240	100	26 억	359390	N	N	N	00	N
61	20241219	130449	57	100.00	KOSDAQ		금속	N	N	N	N	N	4960	110	2	2.27	34208038350	6723982	34.25	4900	5310	4885	6300	3395	4850	5087.95	1.33	0	-142218	6036	5442	4826	4232	3616	5740	4530	27	1450	100	3490	5	1	26979604	1338	15.65	1.24	12	24.92	317.00	3999.00	5500	20241216	-9.82	2590	20240806	91.51	5500	-9.82	20241216	2590	91.51	20240806	5500	-9.82	20241216	2590	91.51	20240806	4.17	N	039240	100	26 억	359390	N	N	N	00	N
62	20241219	120450	57	100.00	KOSDAQ		금속	N	N	N	N	N	5010	160	2	3.30	32623384095	6404067	32.62	4900	5310	4885	6300	3395	4850	5094.68	1.33	0	-142283	6036	5442	4826	4232	3616	5740	4530	27	1450	100	3490	10	1	26979604	1352	15.80	1.25	12	23.74	317.00	3999.00	5500	20241216	-8.91	2590	20240806	93.44	5500	-8.91	20241216	2590	93.44	20240806	5500	-8.91	20241216	2590	93.44	20240806	4.17	N	039240	100	26 억	359390	N	N	N	00	N
63	20241219	110448	57	100.00	KOSDAQ		금속	N	N	N	N	N	4970	120	2	2.47	17186412585	3405603	17.35	4900	5240	4885	6300	3395	4850	5047.29	1.33	0	-125547	6036	5442	4826	4232	3616	5740	4530	27	1450	100	3490	5	1	26979604	1341	15.68	1.24	12	12.62	317.00	3999.00	5500	20241216	-9.64	2590	20240806	91.89	5500	-9.64	20241216	2590	91.89	20240806	5500	-9.64	20241216	2590	91.89	20240806	4.17	N	039240	100	26 억	359390	N	N	N	00	N
64	20241219	100441	57	100.00	KOSDAQ		금속	N	N	N	N	N	5110	260	2	5.36	14610690025	2891573	14.73	4900	5240	4885	6300	3395	4850	5053.80	1.33	0	-104474	6036	5442	4826	4232	3616	5740	4530	27	1450	100	3490	10	1	26979604	1379	16.12	1.28	12	10.72	317.00	3999.00	5500	20241216	-7.09	2590	20240806	97.30	5500	-7.09	20241216	2590	97.30	20240806	5500	-7.09	20241216	2590	97.30	20240806	4.17	N	039240	100	26 억	359390	N	N	N	00	N
65	20241219	090449	57	100.00	KOSDAQ		금속	N	N	N	N	N	5140	290	2	5.98	5934292935	1166814	5.94	4900	5240	4885	6300	3395	4850	5088.66	1.33	0	-39809	6036	5442	4826	4232	3616	5740	4530	27	1450	100	3490	10	1	26979604	1387	16.21	1.29	12	4.32	317.00	3999.00	5500	20241216	-6.55	2590	20240806	98.46	5500	-6.55	20241216	2590	98.46	20240806	5500	-6.55	20241216	2590	98.46	20240806	4.17	N	039240	100	26 억	359390	N	N	N	00	N
66	20241218	160447	57	100.00	KOSDAQ		금속	N	N	N	N	N	4850	400	2	8.99	99505929225	19552398	889.84	4460	5420	4210	5780	3115	4450	5089.48	1.66	0	-87694	5180	4815	4535	4170	3890	4675	4030	27	1330	100	3200	5	1	26979604	1309	15.30	1.21	12	72.47	317.00	3999.00	5500	20241216	-11.82	2590	20240806	87.26	5500	-11.82	20241216	2590	87.26	20240806	5500	-11.82	20241216	2590	87.26	20240806	4.41	N	039240	100	26 억	448895	N	N	N	00	N
67	20241218	150448	57	100.00	KOSDAQ		금속	N	N	N	N	N	4815	365	2	8.20	98061973720	19254245	876.27	4460	5420	4210	5780	3115	4450	5093.12	1.66	0	-67006	5180	4815	4535	4170	3890	4675	4030	27	1330	100	3200	5	1	26979604	1299	15.19	1.20	12	71.37	317.00	3999.00	5500	20241216	-12.45	2590	20240806	85.91	5500	-12.45	20241216	2590	85.91	20240806	5500	-12.45	20241216	2590	85.91	20240806	4.41	N	039240	100	26 억	448895	N	N	N	00	N
68	20241218	140447	57	100.00	KOSDAQ		금속	N	N	N	N	N	4870	420	2	9.44	93832110215	18372462	836.14	4460	5420	4210	5780	3115	4450	5107.34	1.66	0	-177576	5180	4815	4535	4170	3890	4675	4030	27	1330	100	3200	5	1	26979604	1314	15.36	1.22	12	68.10	317.00	3999.00	5500	20241216	-11.45	2590	20240806	88.03	5500	-11.45	20241216	2590	88.03	20240806	5500	-11.45	20241216	2590	88.03	20240806	4.41	N	039240	100	26 억	448895	N	N	N	00	N
69	20241218	130448	57	100.00	KOSDAQ		금속	N	N	N	N	N	5000	550	2	12.36	87293921150	17032261	775.15	4460	5420	4210	5780	3115	4450	5125.35	1.66	0	-144410	5180	4815	4535	4170	3890	4675	4030	27	1330	100	3200	10	1	26979604	1349	15.77	1.25	12	63.13	317.00	3999.00	5500	20241216	-9.09	2590	20240806	93.05	5500	-9.09	20241216	2590	93.05	20240806	5500	-9.09	20241216	2590	93.05	20240806	4.41	N	039240	100	26 억	448895	N	N	N	00	N
70	20241218	120449	57	100.00	KOSDAQ		금속	N	N	N	N	N	5250	800	2	17.98	77569486790	15134326	688.77	4460	5420	4210	5780	3115	4450	5125.55	1.66	0	-209854	5180	4815	4535	4170	3890	4675	4030	27	1330	100	3200	10	1	26979604	1416	16.56	1.31	12	56.10	317.00	3999.00	5500	20241216	-4.55	2590	20240806	102.70	5500	-4.55	20241216	2590	102.70	20240806	5500	-4.55	20241216	2590	102.70	20240806	4.41	N	039240	100	26 억	448895	N	N	N	00	N
71	20241218	110448	57	100.00	KOSDAQ		금속	N	N	N	N	N	5300	850	2	19.10	35290030975	7077959	322.12	4460	5350	4210	5780	3115	4450	4986.16	1.66	0	-200458	5180	4815	4535	4170	3890	4675	4030	27	1330	100	3200	10	1	26979604	1430	16.72	1.33	12	26.23	317.00	3999.00	5500	20241216	-3.64	2590	20240806	104.63	5500	-3.64	20241216	2590	104.63	20240806	5500	-3.64	20241216	2590	104.63	20240806	4.41	N	039240	100	26 억	448895	N	N	N	00	N
72	20241218	100448	57	100.00	KOSDAQ		금속	N	N	N	N	N	4250	-200	5	-4.49	3485243800	788321	35.88	4460	4600	4210	5780	3115	4450	4420.97	1.66	0	-19070	5180	4815	4535	4170	3890	4675	4030	27	1330	100	3200	5	1	26979604	1147	13.41	1.06	12	2.92	317.00	3999.00	5500	20241216	-22.73	2590	20240806	64.09	5500	-22.73	20241216	2590	64.09	20240806	5500	-22.73	20241216	2590	64.09	20240806	4.41	N	039240	100	26 억	448895	N	N	N	00	N
73	20241218	090449	57	100.00	KOSDAQ		금속	N	N	N	N	N	4555	105	2	2.36	1207579790	266427	12.13	4460	4600	4435	5780	3115	4450	4533.57	1.66	0	3888	5180	4815	4535	4170	3890	4675	4030	27	1330	100	3200	5	1	26979604	1229	14.37	1.14	12	0.99	317.00	3999.00	5500	20241216	-17.18	2590	20240806	75.87	5500	-17.18	20241216	2590	75.87	20240806	5500	-17.18	20241216	2590	75.87	20240806	4.41	N	039240	100	26 억	448895	N	N	N	00	N
74	20241217	160445	57	100.00	KOSDAQ		금속	N	N	N	N	N	4450	-510	5	-10.28	9746975265	2175263	162.40	4830	4900	4255	6440	3475	4960	4479.82	2.44	0	-209829	5700	5330	5130	4760	4560	5230	4660	27	1480	100	3570	5	1	26979604	1201	14.04	1.11	12	8.06	317.00	3999.00	5500	20241216	-19.09	2590	20240806	71.81	5500	-19.09	20241216	2590	71.81	20240806	5500	-19.09	20241216	2590	71.81	20240806	4.61	N	039240	100	26 억	658514	N	N	N	00	N
75	20241217	150447	57	100.00	KOSDAQ		금속	N	N	N	N	N	4440	-520	5	-10.48	9392970920	2095452	156.44	4830	4900	4255	6440	3475	4960	4481.44	2.44	0	-217000	5700	5330	5130	4760	4560	5230	4660	27	1480	100	3570	5	1	26979604	1198	14.01	1.11	12	7.77	317.00	3999.00	5500	20241216	-19.27	2590	20240806	71.43	5500	-19.27	20241216	2590	71.43	20240806	5500	-19.27	20241216	2590	71.43	20240806	4.61	N	039240	100	26 억	658514	N	N	N	00	N
76	20241217	140449	57	100.00	KOSDAQ		금속	N	N	N	N	N	4490	-470	5	-9.48	9074157725	2023860	151.09	4830	4900	4255	6440	3475	4960	4482.45	2.44	0	-232603	5700	5330	5130	4760	4560	5230	4660	27	1480	100	3570	5	1	26979604	1211	14.16	1.12	12	7.50	317.00	3999.00	5500	20241216	-18.36	2590	20240806	73.36	5500	-18.36	20241216	2590	73.36	20240806	5500	-18.36	20241216	2590	73.36	20240806	4.61	N	039240	100	26 억	658514	N	N	N	00	N
77	20241217	130436	57	100.00	KOSDAQ		금속	N	N	N	N	N	4445	-515	5	-10.38	8734677175	1948233	145.45	4830	4900	4255	6440	3475	4960	4482.20	2.44	0	-228640	5700	5330	5130	4760	4560	5230	4660	27	1480	100	3570	5	1	26979604	1199	14.02	1.11	12	7.22	317.00	3999.00	5500	20241216	-19.18	2590	20240806	71.62	5500	-19.18	20241216	2590	71.62	20240806	5500	-19.18	20241216	2590	71.62	20240806	4.61	N	039240	100	26 억	658514	N	N	N	00	N
78	20241217	120444	57	100.00	KOSDAQ		금속	N	N	N	N	N	4545	-415	5	-8.37	8187996200	1826119	136.33	4830	4900	4255	6440	3475	4960	4482.56	2.44	0	-203511	5700	5330	5130	4760	4560	5230	4660	27	1480	100	3570	5	1	26979604	1226	14.34	1.14	12	6.77	317.00	3999.00	5500	20241216	-17.36	2590	20240806	75.48	5500	-17.36	20241216	2590	75.48	20240806	5500	-17.36	20241216	2590	75.48	20240806	4.61	N	039240	100	26 억	658514	N	N	N	00	N
79	20241217	110447	57	100.00	KOSDAQ		금속	N	N	N	N	N	4535	-425	5	-8.57	7214240360	1612150	120.36	4830	4900	4255	6440	3475	4960	4473.46	2.44	0	-148312	5700	5330	5130	4760	4560	5230	4660	27	1480	100	3570	5	1	26979604	1224	14.31	1.13	12	5.98	317.00	3999.00	5500	20241216	-17.55	2590	20240806	75.10	5500	-17.55	20241216	2590	75.10	20240806	5500	-17.55	20241216	2590	75.10	20240806	4.61	N	039240	100	26 억	658514	N	N	N	00	N
80	20241217	100439	57	100.00	KOSDAQ		금속	N	N	N	N	N	4485	-475	5	-9.58	5664627245	1266952	94.59	4830	4900	4255	6440	3475	4960	4469.19	2.44	0	-43453	5700	5330	5130	4760	4560	5230	4660	27	1480	100	3570	5	1	26979604	1210	14.15	1.12	12	4.70	317.00	3999.00	5500	20241216	-18.45	2590	20240806	73.17	5500	-18.45	20241216	2590	73.17	20240806	5500	-18.45	20241216	2590	73.17	20240806	4.61	N	039240	100	26 억	658514	N	N	N	00	N
81	20241217	090446	57	100.00	KOSDAQ		금속	N	N	N	N	N	4615	-345	5	-6.96	990072795	209932	15.67	4830	4900	4510	6440	3475	4960	4710.40	2.44	0	-396	5700	5330	5130	4760	4560	5230	4660	27	1480	100	3570	5	1	26979604	1245	14.56	1.15	12	0.78	317.00	3999.00	5500	20241216	-16.09	2590	20240806	78.19	5500	-16.09	20241216	2590	78.19	20240806	5500	-16.09	20241216	2590	78.19	20240806	4.61	N	039240	100	26 억	658514	N	N	N	00	N
82	20241216	160441	59	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	4960	210	2	4.42	6884766590	1307788	212.54	5500	5500	4930	6170	3325	4750	5266.48	2.44	0	7	4880	4815	4685	4620	4490	4847	4652	27	1420	100	3420	5	1	26979604	1338	15.65	1.24	12	4.85	317.00	3999.00	5500	20241216	-9.82	2590	20240806	91.51	5500	-9.82	20241216	2590	91.51	20240806	5500	-9.82	20241216	2590	91.51	20240806	4.83	N	039240	100	26 억	658514	N	N	N	00	Y
83	20241216	150446	59	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	4930	180	2	3.79	6567202590	1243763	202.13	5500	5500	4930	6170	3325	4750	5280.11	2.44	0	7	4880	4815	4685	4620	4490	4847	4652	27	1420	100	3420	5	1	26979604	1330	15.55	1.23	12	4.61	317.00	3999.00	5500	20241216	-10.36	2590	20240806	90.35	5500	-10.36	20241216	2590	90.35	20240806	5500	-10.36	20241216	2590	90.35	20240806	4.83	N	039240	100	26 억	658514	N	N	N	00	Y
84	20241216	140446	59	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	5000	250	2	5.26	5947533090	1118471	181.77	5500	5500	4980	6170	3325	4750	5317.56	2.44	0	7	4880	4815	4685	4620	4490	4847	4652	27	1420	100	3420	10	1	26979604	1349	15.77	1.25	12	4.15	317.00	3999.00	5500	20241216	-9.09	2590	20240806	93.05	5500	-9.09	20241216	2590	93.05	20240806	5500	-9.09	20241216	2590	93.05	20240806	4.83	N	039240	100	26 억	658514	N	N	N	00	Y
85	20241216	130446	59	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	5000	250	2	5.26	5171841230	962962	156.50	5500	5500	5000	6170	3325	4750	5370.76	2.44	0	7	4880	4815	4685	4620	4490	4847	4652	27	1420	100	3420	10	1	26979604	1349	15.77	1.25	12	3.57	317.00	3999.00	5500	20241216	-9.09	2590	20240806	93.05	5500	-9.09	20241216	2590	93.05	20240806	5500	-9.09	20241216	2590	93.05	20240806	4.83	N	039240	100	26 억	658514	N	N	N	00	Y
86	20241216	120447	59	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	5320	570	2	12.00	4629001110	856778	139.24	5500	5500	5090	6170	3325	4750	5402.80	2.44	0	7	4880	4815	4685	4620	4490	4847	4652	27	1420	100	3420	10	1	26979604	1435	16.78	1.33	12	3.18	317.00	3999.00	5500	20241216	-3.27	2590	20240806	105.41	5500	-3.27	20241216	2590	105.41	20240806	5500	-3.27	20241216	2590	105.41	20240806	4.83	N	039240	100	26 억	658514	N	N	N	00	Y
87	20241216	110446	59	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	5270	520	2	10.95	3985195660	733106	119.14	5500	5500	5270	6170	3325	4750	5436.04	2.44	0	7	4880	4815	4685	4620	4490	4847	4652	27	1420	100	3420	10	1	26979604	1422	16.62	1.32	12	2.72	317.00	3999.00	5500	20241216	-4.18	2590	20240806	103.47	5500	-4.18	20241216	2590	103.47	20240806	5500	-4.18	20241216	2590	103.47	20240806	4.83	N	039240	100	26 억	658514	N	N	N	00	Y
88	20241216	100447	59	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	5430	680	2	14.32	2935046030	534772	86.91	5500	5500	5430	6170	3325	4750	5488.41	2.44	0	7	4880	4815	4685	4620	4490	4847	4652	27	1420	100	3420	10	1	26979604	1465	17.13	1.36	12	1.98	317.00	3999.00	5500	20241216	-1.27	2590	20240806	109.65	5500	-1.27	20241216	2590	109.65	20240806	5500	-1.27	20241216	2590	109.65	20240806	4.83	N	039240	100	26 억	658514	N	N	N	00	Y
89	20241216	090447	59	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	5500	750	2	15.79	1048432000	190624	30.98	5500	5500	5500	6170	3325	4750	5500.00	2.44	0	7	4880	4815	4685	4620	4490	4847	4652	27	1420	100	3420	10	1	26979604	1484	17.35	1.38	12	0.71	317.00	3999.00	5500	20241216	0.00	2590	20240806	112.36	5500	0.00	20241216	2590	112.36	20240806	5500	0.00	20241216	2590	112.36	20240806	4.83	N	039240	100	26 억	658514	N	N	N	00	Y
90	20241213	160440	59	100.00	KOSDAQ		금속	N	N	N	N	N	4750	-35	5	-0.73	2674335300	571386	48.00	4735	4750	4555	6220	3350	4785	4679.89	2.45	0	-3320	5175	4980	4760	4565	4345	5077	4662	27	1435	100	3440	5	1	26979604	1282	14.98	1.19	12	2.12	317.00	3999.00	5120	20241210	-7.23	2590	20240806	83.40	5120	-7.23	20241210	2590	83.40	20240806	5120	-7.23	20241210	2590	83.40	20240806	5.97	N	039240	100	26 억	661884	N	N	N	00	Y
91	20241213	150445	59	100.00	KOSDAQ		금속	N	N	N	N	N	4740	-45	5	-0.94	2414671800	516720	43.41	4735	4740	4555	6220	3350	4785	4672.71	2.45	0	-3320	5175	4980	4760	4565	4345	5077	4662	27	1435	100	3440	5	1	26979604	1279	14.95	1.19	12	1.92	317.00	3999.00	5120	20241210	-7.42	2590	20240806	83.01	5120	-7.42	20241210	2590	83.01	20240806	5120	-7.42	20241210	2590	83.01	20240806	5.97	N	039240	100	26 억	661884	N	N	N	00	Y
92	20241213	140446	59	100.00	KOSDAQ		금속	N	N	N	N	N	4700	-85	5	-1.78	2096253375	449513	37.76	4735	4735	4555	6220	3350	4785	4662.93	2.45	0	-3320	5175	4980	4760	4565	4345	5077	4662	27	1435	100	3440	5	1	26979604	1268	14.83	1.18	12	1.67	317.00	3999.00	5120	20241210	-8.20	2590	20240806	81.47	5120	-8.20	20241210	2590	81.47	20240806	5120	-8.20	20241210	2590	81.47	20240806	5.97	N	039240	100	26 억	661884	N	N	N	00	Y
93	20241213	130446	59	100.00	KOSDAQ		금속	N	N	N	N	N	4555	-230	5	-4.81	1842884175	395322	33.21	4735	4735	4555	6220	3350	4785	4661.20	2.45	0	-3320	5175	4980	4760	4565	4345	5077	4662	27	1435	100	3440	5	1	26979604	1229	14.37	1.14	12	1.47	317.00	3999.00	5120	20241210	-11.04	2590	20240806	75.87	5120	-11.04	20241210	2590	75.87	20240806	5120	-11.04	20241210	2590	75.87	20240806	5.97	N	039240	100	26 억	661884	N	N	N	00	Y
94	20241213	120446	59	100.00	KOSDAQ		금속	N	N	N	N	N	4605	-180	5	-3.76	1515201580	323657	27.19	4735	4735	4605	6220	3350	4785	4680.96	2.45	0	-3370	5175	4980	4760	4565	4345	5077	4662	27	1435	100	3440	5	1	26979604	1242	14.53	1.15	12	1.20	317.00	3999.00	5120	20241210	-10.06	2590	20240806	77.80	5120	-10.06	20241210	2590	77.80	20240806	5120	-10.06	20241210	2590	77.80	20240806	5.97	N	039240	100	26 억	661884	N	N	N	00	Y
95	20241213	110444	59	100.00	KOSDAQ		금속	N	N	N	N	N	4660	-125	5	-2.61	1215895155	258905	21.75	4735	4735	4660	6220	3350	4785	4695.71	2.45	0	-3370	5175	4980	4760	4565	4345	5077	4662	27	1435	100	3440	5	1	26979604	1257	14.70	1.17	12	0.96	317.00	3999.00	5120	20241210	-8.98	2590	20240806	79.92	5120	-8.98	20241210	2590	79.92	20240806	5120	-8.98	20241210	2590	79.92	20240806	5.97	N	039240	100	26 억	661884	N	N	N	00	Y
96	20241213	100444	59	100.00	KOSDAQ		금속	N	N	N	N	N	4670	-115	5	-2.40	829543375	176078	14.79	4735	4735	4670	6220	3350	4785	4710.51	2.45	0	-3370	5175	4980	4760	4565	4345	5077	4662	27	1435	100	3440	5	1	26979604	1260	14.73	1.17	12	0.65	317.00	3999.00	5120	20241210	-8.79	2590	20240806	80.31	5120	-8.79	20241210	2590	80.31	20240806	5120	-8.79	20241210	2590	80.31	20240806	5.97	N	039240	100	26 억	661884	N	N	N	00	Y
97	20241213	090445	59	100.00	KOSDAQ		금속	N	N	N	N	N	4735	-50	5	-1.04	241716785	51031	4.29	4735	4735	4735	6220	3350	4785	4735.00	2.45	0	-3370	5175	4980	4760	4565	4345	5077	4662	27	1435	100	3440	5	1	26979604	1277	14.94	1.18	12	0.19	317.00	3999.00	5120	20241210	-7.52	2590	20240806	82.82	5120	-7.52	20241210	2590	82.82	20240806	5120	-7.52	20241210	2590	82.82	20240806	5.97	N	039240	100	26 억	661884	N	N	N	00	Y
98	20241212	160450	59	100.00	KOSDAQ		금속	N	N	N	N	N	4785	95	2	2.03	5536099715	1159067	34.78	4655	4955	4540	6090	3285	4690	4776.33	2.48	0	-5889	5183	4936	4653	4406	4123	4795	4265	27	1400	100	3370	5	1	26979604	1291	15.09	1.20	12	4.30	317.00	3999.00	5120	20241210	-6.54	2590	20240806	84.75	5120	-6.54	20241210	2590	84.75	20240806	5120	-6.54	20241210	2590	84.75	20240806	5.02	N	039240	100	26 억	667775	N	N	N	00	Y
99	20241212	150443	59	100.00	KOSDAQ		금속	N	N	N	N	N	4925	235	2	5.01	5213504585	1091649	32.76	4655	4955	4540	6090	3285	4690	4775.81	2.48	0	-5889	5183	4936	4653	4406	4123	4795	4265	27	1400	100	3370	5	1	26979604	1329	15.54	1.23	12	4.05	317.00	3999.00	5120	20241210	-3.81	2590	20240806	90.15	5120	-3.81	20241210	2590	90.15	20240806	5120	-3.81	20241210	2590	90.15	20240806	5.02	N	039240	100	26 억	667775	N	N	N	00	Y
100	20241212	140443	59	100.00	KOSDAQ		금속	N	N	N	N	N	4900	210	2	4.48	4279331800	902704	27.09	4655	4900	4540	6090	3285	4690	4740.57	2.48	0	-5889	5183	4936	4653	4406	4123	4795	4265	27	1400	100	3370	5	1	26979604	1322	15.46	1.23	12	3.35	317.00	3999.00	5120	20241210	-4.30	2590	20240806	89.19	5120	-4.30	20241210	2590	89.19	20240806	5120	-4.30	20241210	2590	89.19	20240806	5.02	N	039240	100	26 억	667775	N	N	N	00	Y
101	20241212	130441	59	100.00	KOSDAQ		금속	N	N	N	N	N	4900	210	2	4.48	2864089300	613879	18.42	4655	4900	4540	6090	3285	4690	4665.56	2.48	0	-5889	5183	4936	4653	4406	4123	4795	4265	27	1400	100	3370	5	1	26979604	1322	15.46	1.23	12	2.28	317.00	3999.00	5120	20241210	-4.30	2590	20240806	89.19	5120	-4.30	20241210	2590	89.19	20240806	5120	-4.30	20241210	2590	89.19	20240806	5.02	N	039240	100	26 억	667775	N	N	N	00	Y
102	20241212	120437	59	100.00	KOSDAQ		금속	N	N	N	N	N	4750	60	2	1.28	2065163500	449661	13.49	4655	4750	4540	6090	3285	4690	4592.71	2.48	0	-5889	5183	4936	4653	4406	4123	4795	4265	27	1400	100	3370	5	1	26979604	1282	14.98	1.19	12	1.67	317.00	3999.00	5120	20241210	-7.23	2590	20240806	83.40	5120	-7.23	20241210	2590	83.40	20240806	5120	-7.23	20241210	2590	83.40	20240806	5.02	N	039240	100	26 억	667775	N	N	N	00	Y
103	20241212	110440	59	100.00	KOSDAQ		금속	N	N	N	N	N	4600	-90	5	-1.92	1649398045	360634	10.82	4655	4655	4540	6090	3285	4690	4573.61	2.48	0	-5889	5183	4936	4653	4406	4123	4795	4265	27	1400	100	3370	5	1	26979604	1241	14.51	1.15	12	1.34	317.00	3999.00	5120	20241210	-10.16	2590	20240806	77.61	5120	-10.16	20241210	2590	77.61	20240806	5120	-10.16	20241210	2590	77.61	20240806	5.02	N	039240	100	26 억	667775	N	N	N	00	Y
104	20241212	100439	59	100.00	KOSDAQ		금속	N	N	N	N	N	4565	-125	5	-2.67	1003461755	219760	6.59	4655	4655	4540	6090	3285	4690	4566.17	2.48	0	-5889	5183	4936	4653	4406	4123	4795	4265	27	1400	100	3370	5	1	26979604	1232	14.40	1.14	12	0.81	317.00	3999.00	5120	20241210	-10.84	2590	20240806	76.25	5120	-10.84	20241210	2590	76.25	20240806	5120	-10.84	20241210	2590	76.25	20240806	5.02	N	039240	100	26 억	667775	N	N	N	00	Y
105	20241212	090443	59	100.00	KOSDAQ		금속	N	N	N	N	N	4655	-35	5	-0.75	152213915	32699	0.98	4655	4655	4655	6090	3285	4690	4655.00	2.48	0	-5889	5183	4936	4653	4406	4123	4795	4265	27	1400	100	3370	5	1	26979604	1256	14.68	1.16	12	0.12	317.00	3999.00	5120	20241210	-9.08	2590	20240806	79.73	5120	-9.08	20241210	2590	79.73	20240806	5120	-9.08	20241210	2590	79.73	20240806	5.02	N	039240	100	26 억	667775	N	N	N	00	Y
106	20241211	160438	54	100.00	KOSDAQ		금속	N	N	N	N	N	4690	120	2	2.63	15375984230	3293389	27.04	4750	4900	4370	5940	3200	4570	4668.74	1.00	0	398803	5546	5057	4631	4142	3716	5302	4387	27	1370	100	3290	5	1	26979604	1265	14.79	1.17	12	12.21	317.00	3999.00	5120	20241210	-8.40	2590	20240806	81.08	5120	-8.40	20241210	2590	81.08	20240806	5120	-8.40	20241210	2590	81.08	20240806	4.59	N	039240	100	26 억	268984	N	N	N	01	N
107	20241211	150339	54	100.00	KOSDAQ		금속	N	N	N	N	N	4705	135	2	2.95	14768148875	3164148	25.98	4750	4900	4370	5940	3200	4570	4667.34	1.00	0	385123	5546	5057	4631	4142	3716	5302	4387	27	1370	100	3290	5	1	26979604	1269	14.84	1.18	12	11.73	317.00	3999.00	5120	20241210	-8.11	2590	20240806	81.66	5120	-8.11	20241210	2590	81.66	20240806	5120	-8.11	20241210	2590	81.66	20240806	4.59	N	039240	100	26 억	268984	N	N	N	01	N
108	20241211	140442	54	100.00	KOSDAQ		금속	N	N	N	N	N	4725	155	2	3.39	13707205230	2940627	24.15	4750	4900	4370	5940	3200	4570	4661.32	1.00	0	348366	5546	5057	4631	4142	3716	5302	4387	27	1370	100	3290	5	1	26979604	1275	14.91	1.18	12	10.90	317.00	3999.00	5120	20241210	-7.71	2590	20240806	82.43	5120	-7.71	20241210	2590	82.43	20240806	5120	-7.71	20241210	2590	82.43	20240806	4.59	N	039240	100	26 억	268984	N	N	N	01	N
109	20241211	130443	54	100.00	KOSDAQ		금속	N	N	N	N	N	4760	190	2	4.16	11755672770	2534165	20.81	4750	4900	4370	5940	3200	4570	4638.88	1.00	0	284296	5546	5057	4631	4142	3716	5302	4387	27	1370	100	3290	5	1	26979604	1284	15.02	1.19	12	9.39	317.00	3999.00	5120	20241210	-7.03	2590	20240806	83.78	5120	-7.03	20241210	2590	83.78	20240806	5120	-7.03	20241210	2590	83.78	20240806	4.59	N	039240	100	26 억	268984	N	N	N	01	N
110	20241211	120444	54	100.00	KOSDAQ		금속	N	N	N	N	N	4680	110	2	2.41	8197835130	1787406	14.68	4750	4750	4370	5940	3200	4570	4586.44	1.00	0	283746	5546	5057	4631	4142	3716	5302	4387	27	1370	100	3290	5	1	26979604	1263	14.76	1.17	12	6.63	317.00	3999.00	5120	20241210	-8.59	2590	20240806	80.69	5120	-8.59	20241210	2590	80.69	20240806	5120	-8.59	20241210	2590	80.69	20240806	4.59	N	039240	100	26 억	268984	N	N	N	01	N
111	20241211	110442	54	100.00	KOSDAQ		금속	N	N	N	N	N	4565	-5	5	-0.11	7322415925	1597878	13.12	4750	4750	4370	5940	3200	4570	4582.59	1.00	0	259180	5546	5057	4631	4142	3716	5302	4387	27	1370	100	3290	5	1	26979604	1232	14.40	1.14	12	5.92	317.00	3999.00	5120	20241210	-10.84	2590	20240806	76.25	5120	-10.84	20241210	2590	76.25	20240806	5120	-10.84	20241210	2590	76.25	20240806	4.59	N	039240	100	26 억	268984	N	N	N	01	N
112	20241211	100442	54	100.00	KOSDAQ		금속	N	N	N	N	N	4600	30	2	0.66	6435494820	1404643	11.53	4750	4750	4370	5940	3200	4570	4581.59	1.00	0	222379	5546	5057	4631	4142	3716	5302	4387	27	1370	100	3290	5	1	26979604	1241	14.51	1.15	12	5.21	317.00	3999.00	5120	20241210	-10.16	2590	20240806	77.61	5120	-10.16	20241210	2590	77.61	20240806	5120	-10.16	20241210	2590	77.61	20240806	4.59	N	039240	100	26 억	268984	N	N	N	01	N
113	20241211	090445	54	100.00	KOSDAQ		금속	N	N	N	N	N	4700	130	2	2.84	1905018075	408024	3.35	4750	4750	4520	5940	3200	4570	4668.90	1.00	0	1320	5546	5057	4631	4142	3716	5302	4387	27	1370	100	3290	5	1	26979604	1268	14.83	1.18	12	1.51	317.00	3999.00	5120	20241210	-8.20	2590	20240806	81.47	5120	-8.20	20241210	2590	81.47	20240806	5120	-8.20	20241210	2590	81.47	20240806	4.59	N	039240	100	26 억	268984	N	N	N	01	N
114	20241210	160439	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	4570	235	2	5.42	56693076510	12047693	80.41	4540	5120	4205	5630	3035	4335	4706.77	0.62	0	102047	5025	4680	3990	3645	2955	4852	3817	27	1295	100	3120	5	1	26979604	1233	14.42	1.14	12	44.65	317.00	3999.00	5120	20241210	-10.74	2590	20240806	76.45	5120	-10.74	20241210	2590	76.45	20240806	5120	-10.74	20241210	2590	76.45	20240806	3.87	N	039240	100	26 억	167012	N	N	N	00	N
115	20241210	150441	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	4535	200	2	4.61	55451975575	11775051	78.59	4540	5120	4205	5630	3035	4335	4710.20	0.62	0	102174	5025	4680	3990	3645	2955	4852	3817	27	1295	100	3120	5	1	26979604	1224	14.31	1.13	12	43.64	317.00	3999.00	5120	20241210	-11.43	2590	20240806	75.10	5120	-11.43	20241210	2590	75.10	20240806	5120	-11.43	20241210	2590	75.10	20240806	3.87	N	039240	100	26 억	167012	N	N	N	00	N
116	20241210	140440	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	4625	290	2	6.69	53535864245	11356187	75.80	4540	5120	4205	5630	3035	4335	4715.22	0.62	0	90771	5025	4680	3990	3645	2955	4852	3817	27	1295	100	3120	5	1	26979604	1248	14.59	1.16	12	42.09	317.00	3999.00	5120	20241210	-9.67	2590	20240806	78.57	5120	-9.67	20241210	2590	78.57	20240806	5120	-9.67	20241210	2590	78.57	20240806	3.87	N	039240	100	26 억	167012	N	N	N	00	N
117	20241210	130439	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	4540	205	2	4.73	51465442300	10901355	72.76	4540	5120	4205	5630	3035	4335	4722.04	0.62	0	51271	5025	4680	3990	3645	2955	4852	3817	27	1295	100	3120	5	1	26979604	1225	14.32	1.14	12	40.41	317.00	3999.00	5120	20241210	-11.33	2590	20240806	75.29	5120	-11.33	20241210	2590	75.29	20240806	5120	-11.33	20241210	2590	75.29	20240806	3.87	N	039240	100	26 억	167012	N	N	N	00	N
118	20241210	120440	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	4600	265	2	6.11	42996219245	9006068	60.11	4540	5120	4360	5630	3035	4335	4775.55	0.62	0	13637	5025	4680	3990	3645	2955	4852	3817	27	1295	100	3120	5	1	26979604	1241	14.51	1.15	12	33.38	317.00	3999.00	5120	20241210	-10.16	2590	20240806	77.61	5120	-10.16	20241210	2590	77.61	20240806	5120	-10.16	20241210	2590	77.61	20240806	3.87	N	039240	100	26 억	167012	N	N	N	00	N
119	20241210	110438	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	4905	570	2	13.15	36678306570	7683631	51.28	4540	5120	4360	5630	3035	4335	4775.22	0.62	0	54930	5025	4680	3990	3645	2955	4852	3817	27	1295	100	3120	5	1	26979604	1323	15.47	1.23	12	28.48	317.00	3999.00	5120	20241210	-4.20	2590	20240806	89.38	5120	-4.20	20241210	2590	89.38	20240806	5120	-4.20	20241210	2590	89.38	20240806	3.87	N	039240	100	26 억	167012	N	N	N	00	N
120	20241210	100439	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	4945	610	2	14.07	29336355535	6178149	41.24	4540	5120	4360	5630	3035	4335	4750.35	0.62	0	-8252	5025	4680	3990	3645	2955	4852	3817	27	1295	100	3120	5	1	26979604	1334	15.60	1.24	12	22.90	317.00	3999.00	5120	20241210	-3.42	2590	20240806	90.93	5120	-3.42	20241210	2590	90.93	20240806	5120	-3.42	20241210	2590	90.93	20240806	3.87	N	039240	100	26 억	167012	N	N	N	00	N
121	20241210	090442	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	4485	150	2	3.46	5426800230	1184582	7.91	4540	4760	4360	5630	3035	4335	4587.36	0.62	0	31764	5025	4680	3990	3645	2955	4852	3817	27	1295	100	3120	5	1	26979604	1210	14.15	1.12	12	4.39	317.00	3999.00	4760	20241210	-5.78	2590	20240806	73.17	4760	-5.78	20241210	2590	73.17	20240806	4760	-5.78	20241210	2590	73.17	20240806	3.87	N	039240	100	26 억	167012	N	N	N	00	N
122	20241209	160437	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	4335	1000	1	29.99	58367765120	14861624	253.74	3550	4335	3300	4335	2335	3335	3927.47	2.42	0	-489053	3841	3587	3296	3042	2751	3715	3170	27	1000	100	2400	5	1	26979604	1170	13.68	1.08	12	55.08	317.00	3999.00	4335	20241209	0.00	2590	20240806	67.37	4335	0.00	20241209	2590	67.37	20240806	4335	0.00	20241209	2590	67.37	20240806	3.86	N	039240	100	26 억	652127	N	N	N	00	N
123	20241209	150440	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	4175	840	2	25.19	54336780130	13919636	237.66	3550	4240	3300	4335	2335	3335	3904.03	2.42	0	-493832	3841	3587	3296	3042	2751	3715	3170	27	1000	100	2400	5	1	26979604	1126	13.17	1.04	12	51.59	317.00	3999.00	4240	20241209	-1.53	2590	20240806	61.20	4240	-1.53	20241209	2590	61.20	20240806	4240	-1.53	20241209	2590	61.20	20240806	3.86	N	039240	100	26 억	652127	N	N	N	00	N
124	20241209	140439	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	3950	615	2	18.44	48361638935	12475225	213.00	3550	4175	3300	4335	2335	3335	3877.07	2.42	0	-495700	3841	3587	3296	3042	2751	3715	3170	27	1000	100	2400	5	1	26979604	1066	12.46	0.99	12	46.24	317.00	3999.00	4175	20241209	-5.39	2590	20240806	52.51	4175	-5.39	20241209	2590	52.51	20240806	4175	-5.39	20241209	2590	52.51	20240806	3.86	N	039240	100	26 억	652127	N	N	N	00	N
125	20241209	130440	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	4035	700	2	20.99	45552617665	11763995	200.86	3550	4175	3300	4335	2335	3335	3872.69	2.42	0	-492718	3841	3587	3296	3042	2751	3715	3170	27	1000	100	2400	5	1	26979604	1089	12.73	1.01	12	43.60	317.00	3999.00	4175	20241209	-3.35	2590	20240806	55.79	4175	-3.35	20241209	2590	55.79	20240806	4175	-3.35	20241209	2590	55.79	20240806	3.86	N	039240	100	26 억	652127	N	N	N	00	N
126	20241209	120438	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	4065	730	2	21.89	41787723590	10838734	185.06	3550	4175	3300	4335	2335	3335	3855.91	2.42	0	-493351	3841	3587	3296	3042	2751	3715	3170	27	1000	100	2400	5	1	26979604	1097	12.82	1.02	12	40.17	317.00	3999.00	4175	20241209	-2.63	2590	20240806	56.95	4175	-2.63	20241209	2590	56.95	20240806	4175	-2.63	20241209	2590	56.95	20240806	3.86	N	039240	100	26 억	652127	N	N	N	00	N
127	20241209	110440	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	4160	825	2	24.74	36797685325	9607640	164.04	3550	4175	3300	4335	2335	3335	3830.58	2.42	0	-496487	3841	3587	3296	3042	2751	3715	3170	27	1000	100	2400	5	1	26979604	1122	13.12	1.04	12	35.61	317.00	3999.00	4175	20241209	-0.36	2590	20240806	60.62	4175	-0.36	20241209	2590	60.62	20240806	4175	-0.36	20241209	2590	60.62	20240806	3.86	N	039240	100	26 억	652127	N	N	N	00	N
128	20241209	100438	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	3805	470	2	14.09	23831001710	6371568	108.79	3550	4040	3300	4335	2335	3335	3740.88	2.42	0	-425966	3841	3587	3296	3042	2751	3715	3170	27	1000	100	2400	5	1	26979604	1027	12.00	0.95	12	23.62	317.00	3999.00	4040	20241209	-5.82	2590	20240806	46.91	4040	-5.82	20241209	2590	46.91	20240806	4040	-5.82	20241209	2590	46.91	20240806	3.86	N	039240	100	26 억	652127	N	N	N	00	N
129	20241209	090436	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	3620	285	2	8.55	5988966585	1607202	27.44	3550	3855	3520	4335	2335	3335	3728.90	2.42	0	-166494	3841	3587	3296	3042	2751	3715	3170	27	1000	100	2400	5	1	26979604	977	11.42	0.91	12	5.96	317.00	3999.00	3855	20241209	-6.10	2590	20240806	39.77	3855	-6.10	20241209	2590	39.77	20240806	3855	-6.10	20241209	2590	39.77	20240806	3.86	N	039240	100	26 억	652127	N	N	N	00	N
130	20241206	160435	57	100.00	KOSDAQ		금속	N	N	N	N	N	3335	330	2	10.98	19311199855	5822571	366.49	3010	3550	3005	3905	2105	3005	3316.61	2.28	0	36822	3285	3145	3030	2890	2775	3087	2832	27	900	100	2160	5	1	26979604	900	10.52	0.83	12	21.58	317.00	3999.00	3615	20240418	-7.75	2590	20240806	28.76	3615	-7.75	20240418	2590	28.76	20240806	3615	-7.75	20240418	2590	28.76	20240806	2.19	N	039240	100	26 억	615975	N	N	N	00	N
131	20241206	150437	57	100.00	KOSDAQ		금속	N	N	N	N	N	3275	270	2	8.99	18827423820	5677086	357.34	3010	3550	3005	3905	2105	3005	3316.40	2.28	0	42338	3285	3145	3030	2890	2775	3087	2832	27	900	100	2160	5	1	26979604	884	10.33	0.82	12	21.04	317.00	3999.00	3615	20240418	-9.41	2590	20240806	26.45	3615	-9.41	20240418	2590	26.45	20240806	3615	-9.41	20240418	2590	26.45	20240806	2.19	N	039240	100	26 억	615975	N	N	N	00	N
132	20241206	140435	57	100.00	KOSDAQ		금속	N	N	N	N	N	3340	335	2	11.15	17117622495	5172300	325.56	3010	3550	3005	3905	2105	3005	3309.49	2.28	0	-10634	3285	3145	3030	2890	2775	3087	2832	27	900	100	2160	5	1	26979604	901	10.54	0.84	12	19.17	317.00	3999.00	3615	20240418	-7.61	2590	20240806	28.96	3615	-7.61	20240418	2590	28.96	20240806	3615	-7.61	20240418	2590	28.96	20240806	2.19	N	039240	100	26 억	615975	N	N	N	00	N
133	20241206	130436	57	100.00	KOSDAQ		금속	N	N	N	N	N	3285	280	2	9.32	15988113135	4828404	303.92	3010	3550	3005	3905	2105	3005	3311.27	2.28	0	-75521	3285	3145	3030	2890	2775	3087	2832	27	900	100	2160	5	1	26979604	886	10.36	0.82	12	17.90	317.00	3999.00	3615	20240418	-9.13	2590	20240806	26.83	3615	-9.13	20240418	2590	26.83	20240806	3615	-9.13	20240418	2590	26.83	20240806	2.19	N	039240	100	26 억	615975	N	N	N	00	N
134	20241206	120433	57	100.00	KOSDAQ		금속	N	N	N	N	N	3460	455	2	15.14	14142440155	4281456	269.49	3010	3550	3005	3905	2105	3005	3303.20	2.28	0	-153248	3285	3145	3030	2890	2775	3087	2832	27	900	100	2160	5	1	26979604	933	10.91	0.87	12	15.87	317.00	3999.00	3615	20240418	-4.29	2590	20240806	33.59	3615	-4.29	20240418	2590	33.59	20240806	3615	-4.29	20240418	2590	33.59	20240806	2.19	N	039240	100	26 억	615975	N	N	N	00	N
135	20241206	110436	57	100.00	KOSDAQ		금속	N	N	N	N	N	3325	320	2	10.65	8153083010	2534128	159.51	3010	3380	3005	3905	2105	3005	3217.33	2.28	0	-159400	3285	3145	3030	2890	2775	3087	2832	27	900	100	2160	5	1	26979604	897	10.49	0.83	12	9.39	317.00	3999.00	3615	20240418	-8.02	2590	20240806	28.38	3615	-8.02	20240418	2590	28.38	20240806	3615	-8.02	20240418	2590	28.38	20240806	2.19	N	039240	100	26 억	615975	N	N	N	00	N
136	20241206	100433	57	100.00	KOSDAQ		금속	N	N	N	N	N	3275	270	2	8.99	5348557925	1676015	105.49	3010	3350	3005	3905	2105	3005	3191.25	2.28	0	-94384	3285	3145	3030	2890	2775	3087	2832	27	900	100	2160	5	1	26979604	884	10.33	0.82	12	6.21	317.00	3999.00	3615	20240418	-9.41	2590	20240806	26.45	3615	-9.41	20240418	2590	26.45	20240806	3615	-9.41	20240418	2590	26.45	20240806	2.19	N	039240	100	26 억	615975	N	N	N	00	N
137	20241206	090435	57	100.00	KOSDAQ		금속	N	N	N	N	N	3045	40	2	1.33	121990940	40445	2.55	3010	3045	3005	3905	2105	3005	3016.27	2.28	0	2163	3285	3145	3030	2890	2775	3087	2832	27	900	100	2160	5	1	26979604	822	9.61	0.76	12	0.15	317.00	3999.00	3615	20240418	-15.77	2590	20240806	17.57	3615	-15.77	20240418	2590	17.57	20240806	3615	-15.77	20240418	2590	17.57	20240806	2.19	N	039240	100	26 억	615975	N	N	N	00	N
138	20241205	160428	57	100.00	KOSDAQ		금속	N	N	N	N	N	3005	-400	5	-11.75	4680179155	1561336	23.31	3170	3170	2915	4425	2385	3405	2997.37	2.70	0	-112240	3978	3691	3273	2986	2568	3835	3130	27	1020	100	2450	5	1	26979604	811	9.48	0.75	12	5.79	317.00	3999.00	3615	20240418	-16.87	2590	20240806	16.02	3615	-16.87	20240418	2590	16.02	20240806	3615	-16.87	20240418	2590	16.02	20240806	2.22	N	039240	100	26 억	727383	N	N	N	00	N
139	20241205	150431	57	100.00	KOSDAQ		금속	N	N	N	N	N	2960	-445	5	-13.07	4499403915	1500795	22.41	3170	3170	2915	4425	2385	3405	2997.84	2.70	0	-120411	3978	3691	3273	2986	2568	3835	3130	27	1020	100	2450	5	1	26979604	799	9.34	0.74	12	5.56	317.00	3999.00	3615	20240418	-18.12	2590	20240806	14.29	3615	-18.12	20240418	2590	14.29	20240806	3615	-18.12	20240418	2590	14.29	20240806	2.22	N	039240	100	26 억	727383	N	N	N	00	N
140	20241205	140429	57	100.00	KOSDAQ		금속	N	N	N	N	N	2965	-440	5	-12.92	4115885050	1372381	20.49	3170	3170	2915	4425	2385	3405	2998.89	2.70	0	-125672	3978	3691	3273	2986	2568	3835	3130	27	1020	100	2450	5	1	26979604	800	9.35	0.74	12	5.09	317.00	3999.00	3615	20240418	-17.98	2590	20240806	14.48	3615	-17.98	20240418	2590	14.48	20240806	3615	-17.98	20240418	2590	14.48	20240806	2.22	N	039240	100	26 억	727383	N	N	N	00	N
141	20241205	130429	57	100.00	KOSDAQ		금속	N	N	N	N	N	2950	-455	5	-13.36	3967054145	1322155	19.74	3170	3170	2915	4425	2385	3405	3000.25	2.70	0	-118800	3978	3691	3273	2986	2568	3835	3130	27	1020	100	2450	5	1	26979604	796	9.31	0.74	12	4.90	317.00	3999.00	3615	20240418	-18.40	2590	20240806	13.90	3615	-18.40	20240418	2590	13.90	20240806	3615	-18.40	20240418	2590	13.90	20240806	2.22	N	039240	100	26 억	727383	N	N	N	00	N
142	20241205	120430	57	100.00	KOSDAQ		금속	N	N	N	N	N	2955	-450	5	-13.22	3673177055	1222587	18.25	3170	3170	2915	4425	2385	3405	3004.22	2.70	0	-82806	3978	3691	3273	2986	2568	3835	3130	27	1020	100	2450	5	1	26979604	797	9.32	0.74	12	4.53	317.00	3999.00	3615	20240418	-18.26	2590	20240806	14.09	3615	-18.26	20240418	2590	14.09	20240806	3615	-18.26	20240418	2590	14.09	20240806	2.22	N	039240	100	26 억	727383	N	N	N	00	N
143	20241205	110428	57	100.00	KOSDAQ		금속	N	N	N	N	N	2935	-470	5	-13.80	3416920905	1135600	16.96	3170	3170	2915	4425	2385	3405	3008.69	2.70	0	-50211	3978	3691	3273	2986	2568	3835	3130	27	1020	100	2450	5	1	26979604	792	9.26	0.73	12	4.21	317.00	3999.00	3615	20240418	-18.81	2590	20240806	13.32	3615	-18.81	20240418	2590	13.32	20240806	3615	-18.81	20240418	2590	13.32	20240806	2.22	N	039240	100	26 억	727383	N	N	N	00	N
144	20241205	100426	57	100.00	KOSDAQ		금속	N	N	N	N	N	2950	-455	5	-13.36	2780373480	919113	13.72	3170	3170	2920	4425	2385	3405	3024.80	2.70	0	21536	3978	3691	3273	2986	2568	3835	3130	27	1020	100	2450	5	1	26979604	796	9.31	0.74	12	3.41	317.00	3999.00	3615	20240418	-18.40	2590	20240806	13.90	3615	-18.40	20240418	2590	13.90	20240806	3615	-18.40	20240418	2590	13.90	20240806	2.22	N	039240	100	26 억	727383	N	N	N	00	N
145	20241205	090429	57	100.00	KOSDAQ		금속	N	N	N	N	N	3060	-345	5	-10.13	783009835	253485	3.78	3170	3170	3015	4425	2385	3405	3088.17	2.70	0	19325	3978	3691	3273	2986	2568	3835	3130	27	1020	100	2450	5	1	26979604	826	9.65	0.77	12	0.94	317.00	3999.00	3615	20240418	-15.35	2590	20240806	18.15	3615	-15.35	20240418	2590	18.15	20240806	3615	-15.35	20240418	2590	18.15	20240806	2.22	N	039240	100	26 억	727383	N	N	N	00	N
146	20241204	160422	57	100.00	KOSDAQ		금속	N	N	N	N	N	3405	580	2	20.53	22269093725	6642542	11366.24	2940	3560	2855	3670	1980	2825	3352.60	1.24	0	392536	2901	2862	2821	2782	2741	2882	2802	27	845	100	2030	5	1	26979604	919	10.74	0.85	12	24.62	317.00	3999.00	3615	20240418	-5.81	2590	20240806	31.47	3615	-5.81	20240418	2590	31.47	20240806	3615	-5.81	20240418	2590	31.47	20240806	2.23	N	039240	100	26 억	334003	N	N	N	00	N
147	20241204	150423	57	100.00	KOSDAQ		금속	N	N	N	N	N	3360	535	2	18.94	21546323930	6429913	11002.40	2940	3560	2855	3670	1980	2825	3351.11	1.24	0	394444	2901	2862	2821	2782	2741	2882	2802	27	845	100	2030	5	1	26979604	907	10.60	0.84	12	23.83	317.00	3999.00	3615	20240418	-7.05	2590	20240806	29.73	3615	-7.05	20240418	2590	29.73	20240806	3615	-7.05	20240418	2590	29.73	20240806	2.23	N	039240	100	26 억	334003	N	N	N	00	N
148	20241204	140422	57	100.00	KOSDAQ		금속	N	N	N	N	N	3295	470	2	16.64	20469154630	6110076	10455.12	2940	3560	2855	3670	1980	2825	3350.23	1.24	0	399259	2901	2862	2821	2782	2741	2882	2802	27	845	100	2030	5	1	26979604	889	10.39	0.82	12	22.65	317.00	3999.00	3615	20240418	-8.85	2590	20240806	27.22	3615	-8.85	20240418	2590	27.22	20240806	3615	-8.85	20240418	2590	27.22	20240806	2.23	N	039240	100	26 억	334003	N	N	N	00	N
149	20241204	130419	57	100.00	KOSDAQ		금속	N	N	N	N	N	3450	625	2	22.12	18921417490	5648611	9665.49	2940	3560	2855	3670	1980	2825	3349.92	1.24	0	374426	2901	2862	2821	2782	2741	2882	2802	27	845	100	2030	5	1	26979604	931	10.88	0.86	12	20.94	317.00	3999.00	3615	20240418	-4.56	2590	20240806	33.20	3615	-4.56	20240418	2590	33.20	20240806	3615	-4.56	20240418	2590	33.20	20240806	2.23	N	039240	100	26 억	334003	N	N	N	00	N
150	20241204	120417	57	100.00	KOSDAQ		금속	N	N	N	N	N	3515	690	2	24.42	17229859210	5160964	8831.07	2940	3560	2855	3670	1980	2825	3338.68	1.24	0	355361	2901	2862	2821	2782	2741	2882	2802	27	845	100	2030	5	1	26979604	948	11.09	0.88	12	19.13	317.00	3999.00	3615	20240418	-2.77	2590	20240806	35.71	3615	-2.77	20240418	2590	35.71	20240806	3615	-2.77	20240418	2590	35.71	20240806	2.23	N	039240	100	26 억	334003	N	N	N	00	N
151	20241204	110415	57	100.00	KOSDAQ		금속	N	N	N	N	N	3470	645	2	22.83	15077325225	4541793	7771.59	2940	3560	2855	3670	1980	2825	3319.89	1.24	0	251575	2901	2862	2821	2782	2741	2882	2802	27	845	100	2030	5	1	26979604	936	10.95	0.87	12	16.83	317.00	3999.00	3615	20240418	-4.01	2590	20240806	33.98	3615	-4.01	20240418	2590	33.98	20240806	3615	-4.01	20240418	2590	33.98	20240806	2.23	N	039240	100	26 억	334003	N	N	N	00	N
152	20241204	100414	57	100.00	KOSDAQ		금속	N	N	N	N	N	3310	485	2	17.17	8166184180	2533976	4335.96	2940	3465	2855	3670	1980	2825	3222.97	1.24	0	131788	2901	2862	2821	2782	2741	2882	2802	27	845	100	2030	5	1	26979604	893	10.44	0.83	12	9.39	317.00	3999.00	3615	20240418	-8.44	2590	20240806	27.80	3615	-8.44	20240418	2590	27.80	20240806	3615	-8.44	20240418	2590	27.80	20240806	2.23	N	039240	100	26 억	334003	N	N	N	00	N
153	20241204	090420	57	100.00	KOSDAQ		금속	N	N	N	N	N	3020	195	2	6.90	394625510	132900	227.41	2940	3035	2855	3670	1980	2825	2971.42	1.24	0	15454	2901	2862	2821	2782	2741	2882	2802	27	845	100	2030	5	1	26979604	815	9.53	0.76	12	0.49	317.00	3999.00	3615	20240418	-16.46	2590	20240806	16.60	3615	-16.46	20240418	2590	16.60	20240806	3615	-16.46	20240418	2590	16.60	20240806	2.23	N	039240	100	26 억	334003	N	N	N	00	N
154	20241203	160443	57	100.00	KOSDAQ		금속	N	N	N	N	N	2825	20	2	0.71	164665825	58241	51.46	2780	2860	2780	3645	1965	2805	2827.32	1.23	0	1408	2955	2880	2825	2750	2695	2852	2722	27	840	100	2010	5	1	26979604	762	8.91	0.71	12	0.22	317.00	3999.00	3615	20240418	-21.85	2590	20240806	9.07	3615	-21.85	20240418	2590	9.07	20240806	3615	-21.85	20240418	2590	9.07	20240806	2.20	N	039240	100	26 억	332568	N	N	N	00	N
155	20241203	150452	57	100.00	KOSDAQ		금속	N	N	N	N	N	2845	40	2	1.43	138560545	49016	43.31	2780	2860	2780	3645	1965	2805	2826.84	1.23	0	382	2955	2880	2825	2750	2695	2852	2722	27	840	100	2010	5	1	26979604	768	8.97	0.71	12	0.18	317.00	3999.00	3615	20240418	-21.30	2590	20240806	9.85	3615	-21.30	20240418	2590	9.85	20240806	3615	-21.30	20240418	2590	9.85	20240806	2.20	N	039240	100	26 억	332568	N	N	N	00	N
156	20241203	140444	57	100.00	KOSDAQ		금속	N	N	N	N	N	2845	40	2	1.43	134990510	47761	42.20	2780	2860	2780	3645	1965	2805	2826.38	1.23	0	206	2955	2880	2825	2750	2695	2852	2722	27	840	100	2010	5	1	26979604	768	8.97	0.71	12	0.18	317.00	3999.00	3615	20240418	-21.30	2590	20240806	9.85	3615	-21.30	20240418	2590	9.85	20240806	3615	-21.30	20240418	2590	9.85	20240806	2.20	N	039240	100	26 억	332568	N	N	N	00	N
157	20241203	130441	57	100.00	KOSDAQ		금속	N	N	N	N	N	2850	45	2	1.60	127717805	45204	39.94	2780	2860	2780	3645	1965	2805	2825.37	1.23	0	255	2955	2880	2825	2750	2695	2852	2722	27	840	100	2010	5	1	26979604	769	8.99	0.71	12	0.17	317.00	3999.00	3615	20240418	-21.16	2590	20240806	10.04	3615	-21.16	20240418	2590	10.04	20240806	3615	-21.16	20240418	2590	10.04	20240806	2.20	N	039240	100	26 억	332568	N	N	N	00	N
158	20241203	120458	57	100.00	KOSDAQ		금속	N	N	N	N	N	2845	40	2	1.43	125833790	44541	39.35	2780	2860	2780	3645	1965	2805	2825.12	1.23	0	270	2955	2880	2825	2750	2695	2852	2722	27	840	100	2010	5	1	26979604	768	8.97	0.71	12	0.17	317.00	3999.00	3615	20240418	-21.30	2590	20240806	9.85	3615	-21.30	20240418	2590	9.85	20240806	3615	-21.30	20240418	2590	9.85	20240806	2.20	N	039240	100	26 억	332568	N	N	N	00	N
159	20241203	110442	57	100.00	KOSDAQ		금속	N	N	N	N	N	2840	35	2	1.25	92139030	32680	28.87	2780	2845	2780	3645	1965	2805	2819.43	1.23	0	62	2955	2880	2825	2750	2695	2852	2722	27	840	100	2010	5	1	26979604	766	8.96	0.71	12	0.12	317.00	3999.00	3615	20240418	-21.44	2590	20240806	9.65	3615	-21.44	20240418	2590	9.65	20240806	3615	-21.44	20240418	2590	9.65	20240806	2.20	N	039240	100	26 억	332568	N	N	N	00	N
160	20241203	100433	57	100.00	KOSDAQ		금속	N	N	N	N	N	2845	40	2	1.43	75464705	26808	23.69	2780	2845	2780	3645	1965	2805	2815.01	1.23	0	4443	2955	2880	2825	2750	2695	2852	2722	27	840	100	2010	5	1	26979604	768	8.97	0.71	12	0.10	317.00	3999.00	3615	20240418	-21.30	2590	20240806	9.85	3615	-21.30	20240418	2590	9.85	20240806	3615	-21.30	20240418	2590	9.85	20240806	2.20	N	039240	100	26 억	332568	N	N	N	00	N
161	20241203	090432	57	100.00	KOSDAQ		금속	N	N	N	N	N	2815	10	2	0.36	17835455	6410	5.66	2780	2815	2780	3645	1965	2805	2782.44	1.23	0	162	2955	2880	2825	2750	2695	2852	2722	27	840	100	2010	5	1	26979604	759	8.88	0.70	12	0.02	317.00	3999.00	3615	20240418	-22.13	2590	20240806	8.69	3615	-22.13	20240418	2590	8.69	20240806	3615	-22.13	20240418	2590	8.69	20240806	2.20	N	039240	100	26 억	332568	N	N	N	00	N
162	20241202	160420	57	100.00	KOSDAQ		금속	N	N	N	N	N	2805	-90	5	-3.11	318911855	112759	77.25	2880	2900	2770	3760	2030	2895	2828.28	1.23	0	-522	2998	2946	2888	2836	2778	2917	2807	27	865	100	2080	5	1	26979604	757	8.85	0.70	12	0.42	317.00	3999.00	3615	20240418	-22.41	2590	20240806	8.30	3615	-22.41	20240418	2590	8.30	20240806	3615	-22.41	20240418	2590	8.30	20240806	2.32	N	039240	100	26 억	332932	N	N	N	00	N
163	20241202	150447	57	100.00	KOSDAQ		금속	N	N	N	N	N	2810	-85	5	-2.94	310427950	109733	75.18	2880	2900	2770	3760	2030	2895	2828.94	1.23	0	-498	2998	2946	2888	2836	2778	2917	2807	27	865	100	2080	5	1	26979604	758	8.86	0.70	12	0.41	317.00	3999.00	3615	20240418	-22.27	2590	20240806	8.49	3615	-22.27	20240418	2590	8.49	20240806	3615	-22.27	20240418	2590	8.49	20240806	2.32	N	039240	100	26 억	332932	N	N	N	00	N
164	20241202	140430	57	100.00	KOSDAQ		금속	N	N	N	N	N	2835	-60	5	-2.07	267516530	94510	64.75	2880	2900	2770	3760	2030	2895	2830.56	1.23	0	-713	2998	2946	2888	2836	2778	2917	2807	27	865	100	2080	5	1	26979604	765	8.94	0.71	12	0.35	317.00	3999.00	3615	20240418	-21.58	2590	20240806	9.46	3615	-21.58	20240418	2590	9.46	20240806	3615	-21.58	20240418	2590	9.46	20240806	2.32	N	039240	100	26 억	332932	N	N	N	00	N
165	20241202	130432	57	100.00	KOSDAQ		금속	N	N	N	N	N	2825	-70	5	-2.42	248469720	87775	60.13	2880	2900	2770	3760	2030	2895	2830.76	1.23	0	-2682	2998	2946	2888	2836	2778	2917	2807	27	865	100	2080	5	1	26979604	762	8.91	0.71	12	0.33	317.00	3999.00	3615	20240418	-21.85	2590	20240806	9.07	3615	-21.85	20240418	2590	9.07	20240806	3615	-21.85	20240418	2590	9.07	20240806	2.32	N	039240	100	26 억	332932	N	N	N	00	N
166	20241202	120446	57	100.00	KOSDAQ		금속	N	N	N	N	N	2815	-80	5	-2.76	160198395	56243	38.53	2880	2900	2810	3760	2030	2895	2848.33	1.23	0	-7119	2998	2946	2888	2836	2778	2917	2807	27	865	100	2080	5	1	26979604	759	8.88	0.70	12	0.21	317.00	3999.00	3615	20240418	-22.13	2590	20240806	8.69	3615	-22.13	20240418	2590	8.69	20240806	3615	-22.13	20240418	2590	8.69	20240806	2.32	N	039240	100	26 억	332932	N	N	N	00	N
167	20241202	110422	57	100.00	KOSDAQ		금속	N	N	N	N	N	2855	-40	5	-1.38	105294850	36842	25.24	2880	2900	2845	3760	2030	2895	2858.01	1.23	0	-8051	2998	2946	2888	2836	2778	2917	2807	27	865	100	2080	5	1	26979604	770	9.01	0.71	12	0.14	317.00	3999.00	3615	20240418	-21.02	2590	20240806	10.23	3615	-21.02	20240418	2590	10.23	20240806	3615	-21.02	20240418	2590	10.23	20240806	2.32	N	039240	100	26 억	332932	N	N	N	00	N
168	20241202	100420	57	100.00	KOSDAQ		금속	N	N	N	N	N	2860	-35	5	-1.21	48022265	16734	11.46	2880	2900	2855	3760	2030	2895	2869.74	1.23	0	-2302	2998	2946	2888	2836	2778	2917	2807	27	865	100	2080	5	1	26979604	772	9.02	0.72	12	0.06	317.00	3999.00	3615	20240418	-20.89	2590	20240806	10.42	3615	-20.89	20240418	2590	10.42	20240806	3615	-20.89	20240418	2590	10.42	20240806	2.32	N	039240	100	26 억	332932	N	N	N	00	N
169	20241202	090421	57	100.00	KOSDAQ		금속	N	N	N	N	N	2885	-10	5	-0.35	9458010	3277	2.24	2880	2900	2880	3760	2030	2895	2886.18	1.23	0	245	2998	2946	2888	2836	2778	2917	2807	27	865	100	2080	5	1	26979604	778	9.10	0.72	12	0.01	317.00	3999.00	3615	20240418	-20.19	2590	20240806	11.39	3615	-20.19	20240418	2590	11.39	20240806	3615	-20.19	20240418	2590	11.39	20240806	2.32	N	039240	100	26 억	332932	N	N	N	00	N

70 KiB Raw Blame History

70 KiB

Raw Blame History