KissMeData/054410/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	160600	57	100.00	KOSDAQ		금속	N	N	N	N	N	3270	95	2	2.99	11053960	3340	87.43	3175	3335	3175	4125	2225	3175	3309.57	0.25	-371	-381	3411	3292	3221	3102	3031	3257	3067	29	950	500	2280	5	1	5726444	187	6.28	0.40	12	0.06	521.00	8259.00	5270	20240326	-37.95	2850	20241209	14.74	5270	-37.95	20240326	2850	14.74	20241209	5270	-37.95	20240326	2850	14.74	20241209	0.57	N	054410	500	28 억	14480	N	N	N	N
3	20241231	150602	57	100.00	KOSDAQ		금속	N	N	N	N	N	3270	95	2	2.99	11053960	3340	87.43	3175	3335	3175	4125	2225	3175	3309.57	0.25	-371	-381	3411	3292	3221	3102	3031	3257	3067	29	950	500	2280	5	1	5726444	187	6.28	0.40	12	0.06	521.00	8259.00	5270	20240326	-37.95	2850	20241209	14.74	5270	-37.95	20240326	2850	14.74	20241209	5270	-37.95	20240326	2850	14.74	20241209	0.57	N	054410	500	28 억	14480	N	N	N	N
4	20241231	140559	57	100.00	KOSDAQ		금속	N	N	N	N	N	3270	95	2	2.99	11053960	3340	87.43	3175	3335	3175	4125	2225	3175	3309.57	0.25	-371	-381	3411	3292	3221	3102	3031	3257	3067	29	950	500	2280	5	1	5726444	187	6.28	0.40	12	0.06	521.00	8259.00	5270	20240326	-37.95	2850	20241209	14.74	5270	-37.95	20240326	2850	14.74	20241209	5270	-37.95	20240326	2850	14.74	20241209	0.57	N	054410	500	28 억	14480	N	N	N	N
5	20241231	130601	57	100.00	KOSDAQ		금속	N	N	N	N	N	3270	95	2	2.99	11053960	3340	87.43	3175	3335	3175	4125	2225	3175	3309.57	0.25	-371	-381	3411	3292	3221	3102	3031	3257	3067	29	950	500	2280	5	1	5726444	187	6.28	0.40	12	0.06	521.00	8259.00	5270	20240326	-37.95	2850	20241209	14.74	5270	-37.95	20240326	2850	14.74	20241209	5270	-37.95	20240326	2850	14.74	20241209	0.57	N	054410	500	28 억	14480	N	N	N	N
6	20241231	120601	57	100.00	KOSDAQ		금속	N	N	N	N	N	3270	95	2	2.99	11053960	3340	87.43	3175	3335	3175	4125	2225	3175	3309.57	0.25	-371	-381	3411	3292	3221	3102	3031	3257	3067	29	950	500	2280	5	1	5726444	187	6.28	0.40	12	0.06	521.00	8259.00	5270	20240326	-37.95	2850	20241209	14.74	5270	-37.95	20240326	2850	14.74	20241209	5270	-37.95	20240326	2850	14.74	20241209	0.57	N	054410	500	28 억	14480	N	N	N	N
7	20241231	110559	57	100.00	KOSDAQ		금속	N	N	N	N	N	3270	95	2	2.99	11053960	3340	87.43	3175	3335	3175	4125	2225	3175	3309.57	0.25	-371	-381	3411	3292	3221	3102	3031	3257	3067	29	950	500	2280	5	1	5726444	187	6.28	0.40	12	0.06	521.00	8259.00	5270	20240326	-37.95	2850	20241209	14.74	5270	-37.95	20240326	2850	14.74	20241209	5270	-37.95	20240326	2850	14.74	20241209	0.57	N	054410	500	28 억	14480	N	N	N	N
8	20241231	100555	57	100.00	KOSDAQ		금속	N	N	N	N	N	3270	95	2	2.99	11053960	3340	87.43	3175	3335	3175	4125	2225	3175	3309.57	0.25	-371	-381	3411	3292	3221	3102	3031	3257	3067	29	950	500	2280	5	1	5726444	187	6.28	0.40	12	0.06	521.00	8259.00	5270	20240326	-37.95	2850	20241209	14.74	5270	-37.95	20240326	2850	14.74	20241209	5270	-37.95	20240326	2850	14.74	20241209	0.57	N	054410	500	28 억	14480	N	N	N	N
9	20241231	090602	57	100.00	KOSDAQ		금속	N	N	N	N	N	3270	95	2	2.99	11053960	3340	87.43	3175	3335	3175	4125	2225	3175	3309.57	0.25	-371	-381	3411	3292	3221	3102	3031	3257	3067	29	950	500	2280	5	1	5726444	187	6.28	0.40	12	0.06	521.00	8259.00	5270	20240326	-37.95	2850	20241209	14.74	5270	-37.95	20240326	2850	14.74	20241209	5270	-37.95	20240326	2850	14.74	20241209	0.57	N	054410	500	28 억	14480	N	N	N	N
10	20241230	160558	57	100.00	KOSDAQ		금속	N	N	N	N	N	3270	95	2	2.99	11053960	3340	87.43	3175	3335	3175	4125	2225	3175	3309.57	0.26	0	-381	3411	3292	3221	3102	3031	3257	3067	29	950	500	2280	5	1	5726444	187	6.28	0.40	12	0.06	521.00	8259.00	5270	20240326	-37.95	2850	20241209	14.74	5270	-37.95	20240326	2850	14.74	20241209	5270	-37.95	20240326	2850	14.74	20241209	0.57	N	054410	500	28 억	14851	N	N	N	N
11	20241230	150601	57	100.00	KOSDAQ		금속	N	N	N	N	N	3295	120	2	3.78	11021260	3330	87.17	3175	3335	3175	4125	2225	3175	3309.69	0.26	0	-371	3411	3292	3221	3102	3031	3257	3067	29	950	500	2280	5	1	5726444	189	6.32	0.40	12	0.06	521.00	8259.00	5270	20240326	-37.48	2850	20241209	15.61	5270	-37.48	20240326	2850	15.61	20241209	5270	-37.48	20240326	2850	15.61	20241209	0.57	N	054410	500	28 억	14851	N	N	N	N
12	20241230	140600	57	100.00	KOSDAQ		금속	N	N	N	N	N	3295	120	2	3.78	10965545	3313	86.73	3175	3335	3175	4125	2225	3175	3309.85	0.26	0	-371	3411	3292	3221	3102	3031	3257	3067	29	950	500	2280	5	1	5726444	189	6.32	0.40	12	0.06	521.00	8259.00	5270	20240326	-37.48	2850	20241209	15.61	5270	-37.48	20240326	2850	15.61	20241209	5270	-37.48	20240326	2850	15.61	20241209	0.57	N	054410	500	28 억	14851	N	N	N	N
13	20241230	130559	57	100.00	KOSDAQ		금속	N	N	N	N	N	3305	130	2	4.09	8190270	2472	64.71	3175	3335	3175	4125	2225	3175	3313.22	0.26	0	-287	3411	3292	3221	3102	3031	3257	3067	29	950	500	2280	5	1	5726444	189	6.34	0.40	12	0.04	521.00	8259.00	5270	20240326	-37.29	2850	20241209	15.96	5270	-37.29	20240326	2850	15.96	20241209	5270	-37.29	20240326	2850	15.96	20241209	0.57	N	054410	500	28 억	14851	N	N	N	N
14	20241230	120557	57	100.00	KOSDAQ		금속	N	N	N	N	N	3290	115	2	3.62	8144170	2458	64.35	3175	3335	3175	4125	2225	3175	3313.33	0.26	0	-280	3411	3292	3221	3102	3031	3257	3067	29	950	500	2280	5	1	5726444	188	6.31	0.40	12	0.04	521.00	8259.00	5270	20240326	-37.57	2850	20241209	15.44	5270	-37.57	20240326	2850	15.44	20241209	5270	-37.57	20240326	2850	15.44	20241209	0.57	N	054410	500	28 억	14851	N	N	N	N
15	20241230	110559	57	100.00	KOSDAQ		금속	N	N	N	N	N	3260	85	2	2.68	6267670	1891	49.50	3175	3335	3175	4125	2225	3175	3314.47	0.26	0	-237	3411	3292	3221	3102	3031	3257	3067	29	950	500	2280	5	1	5726444	187	6.26	0.39	12	0.03	521.00	8259.00	5270	20240326	-38.14	2850	20241209	14.39	5270	-38.14	20240326	2850	14.39	20241209	5270	-38.14	20240326	2850	14.39	20241209	0.57	N	054410	500	28 억	14851	N	N	N	N
16	20241230	100600	57	100.00	KOSDAQ		금속	N	N	N	N	N	3225	50	2	1.57	285405	89	2.33	3175	3225	3175	4125	2225	3175	3206.80	0.26	0	7	3411	3292	3221	3102	3031	3257	3067	29	950	500	2280	5	1	5726444	185	6.19	0.39	12	0.00	521.00	8259.00	5270	20240326	-38.80	2850	20241209	13.16	5270	-38.80	20240326	2850	13.16	20241209	5270	-38.80	20240326	2850	13.16	20241209	0.57	N	054410	500	28 억	14851	N	N	N	N
17	20241230	090601	57	100.00	KOSDAQ		금속	N	N	N	N	N	3175	0	3	0.00	50800	16	0.42	3175	3175	3175	4125	2225	3175	3175.00	0.26	0	-2	3411	3292	3221	3102	3031	3257	3067	29	950	500	2280	5	1	5726444	182	6.09	0.38	12	0.00	521.00	8259.00	5270	20240326	-39.75	2850	20241209	11.40	5270	-39.75	20240326	2850	11.40	20241209	5270	-39.75	20240326	2850	11.40	20241209	0.57	N	054410	500	28 억	14851	N	N	N	N
18	20241227	160557	57	100.00	KOSDAQ		금속	N	N	N	N	N	3175	-10	5	-0.31	12230030	3820	68.47	3235	3340	3150	4140	2230	3185	3201.58	0.26	0	196	3325	3255	3220	3150	3115	3237	3132	29	955	500	2290	5	1	5726444	182	6.09	0.38	12	0.07	521.00	8259.00	5270	20240326	-39.75	2850	20241209	11.40	5270	-39.75	20240326	2850	11.40	20241209	5270	-39.75	20240326	2850	11.40	20241209	0.57	N	054410	500	28 억	14655	N	N	N	N
19	20241227	150557	57	100.00	KOSDAQ		금속	N	N	N	N	N	3200	15	2	0.47	12204510	3812	68.33	3235	3340	3150	4140	2230	3185	3201.60	0.26	0	196	3325	3255	3220	3150	3115	3237	3132	29	955	500	2290	5	1	5726444	183	6.14	0.39	12	0.07	521.00	8259.00	5270	20240326	-39.28	2850	20241209	12.28	5270	-39.28	20240326	2850	12.28	20241209	5270	-39.28	20240326	2850	12.28	20241209	0.57	N	054410	500	28 억	14655	N	N	N	N
20	20241227	140559	57	100.00	KOSDAQ		금속	N	N	N	N	N	3215	30	2	0.94	12194925	3809	68.27	3235	3340	3150	4140	2230	3185	3201.61	0.26	0	198	3325	3255	3220	3150	3115	3237	3132	29	955	500	2290	5	1	5726444	184	6.17	0.39	12	0.07	521.00	8259.00	5270	20240326	-38.99	2850	20241209	12.81	5270	-38.99	20240326	2850	12.81	20241209	5270	-38.99	20240326	2850	12.81	20241209	0.57	N	054410	500	28 억	14655	N	N	N	N
21	20241227	130558	57	100.00	KOSDAQ		금속	N	N	N	N	N	3245	60	2	1.88	12188500	3807	68.24	3235	3340	3150	4140	2230	3185	3201.60	0.26	0	199	3325	3255	3220	3150	3115	3237	3132	29	955	500	2290	5	1	5726444	186	6.23	0.39	12	0.07	521.00	8259.00	5270	20240326	-38.43	2850	20241209	13.86	5270	-38.43	20240326	2850	13.86	20241209	5270	-38.43	20240326	2850	13.86	20241209	0.57	N	054410	500	28 억	14655	N	N	N	N
22	20241227	120557	57	100.00	KOSDAQ		금속	N	N	N	N	N	3180	-5	5	-0.16	11959705	3735	66.95	3235	3340	3150	4140	2230	3185	3202.06	0.26	0	213	3325	3255	3220	3150	3115	3237	3132	29	955	500	2290	5	1	5726444	182	6.10	0.39	12	0.07	521.00	8259.00	5270	20240326	-39.66	2850	20241209	11.58	5270	-39.66	20240326	2850	11.58	20241209	5270	-39.66	20240326	2850	11.58	20241209	0.57	N	054410	500	28 억	14655	N	N	N	N
23	20241227	110556	57	100.00	KOSDAQ		금속	N	N	N	N	N	3185	0	3	0.00	11826015	3693	66.19	3235	3340	3150	4140	2230	3185	3202.28	0.26	0	239	3325	3255	3220	3150	3115	3237	3132	29	955	500	2290	5	1	5726444	182	6.11	0.39	12	0.06	521.00	8259.00	5270	20240326	-39.56	2850	20241209	11.75	5270	-39.56	20240326	2850	11.75	20241209	5270	-39.56	20240326	2850	11.75	20241209	0.57	N	054410	500	28 억	14655	N	N	N	N
24	20241227	100556	57	100.00	KOSDAQ		금속	N	N	N	N	N	3175	-10	5	-0.31	10269610	3206	57.47	3235	3340	3150	4140	2230	3185	3203.25	0.26	0	242	3325	3255	3220	3150	3115	3237	3132	29	955	500	2290	5	1	5726444	182	6.09	0.38	12	0.06	521.00	8259.00	5270	20240326	-39.75	2850	20241209	11.40	5270	-39.75	20240326	2850	11.40	20241209	5270	-39.75	20240326	2850	11.40	20241209	0.57	N	054410	500	28 억	14655	N	N	N	N
25	20241227	090558	57	100.00	KOSDAQ		금속	N	N	N	N	N	3250	65	2	2.04	3499185	1076	19.29	3235	3340	3235	4140	2230	3185	3252.03	0.26	0	-40	3325	3255	3220	3150	3115	3237	3132	29	955	500	2290	5	1	5726444	186	6.24	0.39	12	0.02	521.00	8259.00	5270	20240326	-38.33	2850	20241209	14.04	5270	-38.33	20240326	2850	14.04	20241209	5270	-38.33	20240326	2850	14.04	20241209	0.57	N	054410	500	28 억	14655	N	N	N	N
26	20241226	160556	57	100.00	KOSDAQ		금속	N	N	N	N	N	3185	-100	5	-3.04	18077085	5579	287.43	3285	3290	3185	4270	2300	3285	3240.20	0.26	0	-78	3405	3345	3280	3220	3155	3375	3250	29	985	500	2360	5	1	5726444	182	6.11	0.39	12	0.10	521.00	8259.00	5270	20240326	-39.56	2850	20241209	11.75	5270	-39.56	20240326	2850	11.75	20241209	5270	-39.56	20240326	2850	11.75	20241209	0.57	N	054410	500	28 억	14733	N	N	N	N
27	20241226	150552	57	100.00	KOSDAQ		금속	N	N	N	N	N	3260	-25	5	-0.76	16616845	5123	263.94	3285	3290	3200	4270	2300	3285	3243.58	0.26	0	-19	3405	3345	3280	3220	3155	3375	3250	29	985	500	2360	5	1	5726444	187	6.26	0.39	12	0.09	521.00	8259.00	5270	20240326	-38.14	2850	20241209	14.39	5270	-38.14	20240326	2850	14.39	20241209	5270	-38.14	20240326	2850	14.39	20241209	0.57	N	054410	500	28 억	14733	N	N	N	N
28	20241226	140552	57	100.00	KOSDAQ		금속	N	N	N	N	N	3235	-50	5	-1.52	12235865	3760	193.71	3285	3290	3200	4270	2300	3285	3254.22	0.26	0	-18	3405	3345	3280	3220	3155	3375	3250	29	985	500	2360	5	1	5726444	185	6.21	0.39	12	0.07	521.00	8259.00	5270	20240326	-38.61	2850	20241209	13.51	5270	-38.61	20240326	2850	13.51	20241209	5270	-38.61	20240326	2850	13.51	20241209	0.57	N	054410	500	28 억	14733	N	N	N	N
29	20241226	130553	57	100.00	KOSDAQ		금속	N	N	N	N	N	3235	-50	5	-1.52	10069555	3088	159.09	3285	3290	3200	4270	2300	3285	3260.87	0.26	0	334	3405	3345	3280	3220	3155	3375	3250	29	985	500	2360	5	1	5726444	185	6.21	0.39	12	0.05	521.00	8259.00	5270	20240326	-38.61	2850	20241209	13.51	5270	-38.61	20240326	2850	13.51	20241209	5270	-38.61	20240326	2850	13.51	20241209	0.57	N	054410	500	28 억	14733	N	N	N	N
30	20241226	120549	57	100.00	KOSDAQ		금속	N	N	N	N	N	3260	-25	5	-0.76	9933690	3046	156.93	3285	3290	3200	4270	2300	3285	3261.22	0.26	0	334	3405	3345	3280	3220	3155	3375	3250	29	985	500	2360	5	1	5726444	187	6.26	0.39	12	0.05	521.00	8259.00	5270	20240326	-38.14	2850	20241209	14.39	5270	-38.14	20240326	2850	14.39	20241209	5270	-38.14	20240326	2850	14.39	20241209	0.57	N	054410	500	28 억	14733	N	N	N	N
31	20241226	110552	57	100.00	KOSDAQ		금속	N	N	N	N	N	3260	-25	5	-0.76	6877410	2099	108.14	3285	3290	3215	4270	2300	3285	3276.52	0.26	0	-61	3405	3345	3280	3220	3155	3375	3250	29	985	500	2360	5	1	5726444	187	6.26	0.39	12	0.04	521.00	8259.00	5270	20240326	-38.14	2850	20241209	14.39	5270	-38.14	20240326	2850	14.39	20241209	5270	-38.14	20240326	2850	14.39	20241209	0.57	N	054410	500	28 억	14733	N	N	N	N
32	20241226	100552	57	100.00	KOSDAQ		금속	N	N	N	N	N	3245	-40	5	-1.22	6735065	2055	105.87	3285	3290	3215	4270	2300	3285	3277.40	0.26	0	-61	3405	3345	3280	3220	3155	3375	3250	29	985	500	2360	5	1	5726444	186	6.23	0.39	12	0.04	521.00	8259.00	5270	20240326	-38.43	2850	20241209	13.86	5270	-38.43	20240326	2850	13.86	20241209	5270	-38.43	20240326	2850	13.86	20241209	0.57	N	054410	500	28 억	14733	N	N	N	N
33	20241226	090553	57	100.00	KOSDAQ		금속	N	N	N	N	N	3290	5	2	0.15	870575	265	13.65	3285	3290	3285	4270	2300	3285	3285.19	0.26	0	-22	3405	3345	3280	3220	3155	3375	3250	29	985	500	2360	5	1	5726444	188	6.31	0.40	12	0.00	521.00	8259.00	5270	20240326	-37.57	2850	20241209	15.44	5270	-37.57	20240326	2850	15.44	20241209	5270	-37.57	20240326	2850	15.44	20241209	0.57	N	054410	500	28 억	14733	N	N	N	N
34	20241224	160553	57	100.00	KOSDAQ		금속	N	N	N	N	N	3285	80	2	2.50	6392510	1940	32.91	3215	3340	3215	4165	2245	3205	3295.11	0.26	0	-165	3401	3302	3241	3142	3081	3272	3112	29	960	500	2300	5	1	5726444	188	6.31	0.40	12	0.03	521.00	8259.00	5270	20240326	-37.67	2850	20241209	15.26	5270	-37.67	20240326	2850	15.26	20241209	5270	-37.67	20240326	2850	15.26	20241209	0.57	N	054410	500	28 억	14898	N	N	N	N
35	20241224	150552	57	100.00	KOSDAQ		금속	N	N	N	N	N	3265	60	2	1.87	6389225	1939	32.90	3215	3340	3215	4165	2245	3205	3295.11	0.26	0	-165	3401	3302	3241	3142	3081	3272	3112	29	960	500	2300	5	1	5726444	187	6.27	0.40	12	0.03	521.00	8259.00	5270	20240326	-38.05	2850	20241209	14.56	5270	-38.05	20240326	2850	14.56	20241209	5270	-38.05	20240326	2850	14.56	20241209	0.57	N	054410	500	28 억	14898	N	N	N	N
36	20241224	140550	57	100.00	KOSDAQ		금속	N	N	N	N	N	3230	25	2	0.78	6385960	1938	32.88	3215	3340	3215	4165	2245	3205	3295.13	0.26	0	-165	3401	3302	3241	3142	3081	3272	3112	29	960	500	2300	5	1	5726444	185	6.20	0.39	12	0.03	521.00	8259.00	5270	20240326	-38.71	2850	20241209	13.33	5270	-38.71	20240326	2850	13.33	20241209	5270	-38.71	20240326	2850	13.33	20241209	0.57	N	054410	500	28 억	14898	N	N	N	N
37	20241224	130551	57	100.00	KOSDAQ		금속	N	N	N	N	N	3225	20	2	0.62	6382730	1937	32.86	3215	3340	3215	4165	2245	3205	3295.16	0.26	0	-165	3401	3302	3241	3142	3081	3272	3112	29	960	500	2300	5	1	5726444	185	6.19	0.39	12	0.03	521.00	8259.00	5270	20240326	-38.80	2850	20241209	13.16	5270	-38.80	20240326	2850	13.16	20241209	5270	-38.80	20240326	2850	13.16	20241209	0.57	N	054410	500	28 억	14898	N	N	N	N
38	20241224	120551	57	100.00	KOSDAQ		금속	N	N	N	N	N	3300	95	2	2.96	6295325	1910	32.41	3215	3340	3215	4165	2245	3205	3295.98	0.26	0	-178	3401	3302	3241	3142	3081	3272	3112	29	960	500	2300	5	1	5726444	189	6.33	0.40	12	0.03	521.00	8259.00	5270	20240326	-37.38	2850	20241209	15.79	5270	-37.38	20240326	2850	15.79	20241209	5270	-37.38	20240326	2850	15.79	20241209	0.57	N	054410	500	28 억	14898	N	N	N	N
39	20241224	110552	57	100.00	KOSDAQ		금속	N	N	N	N	N	3300	95	2	2.96	2071310	630	10.69	3215	3340	3215	4165	2245	3205	3287.79	0.26	0	-120	3401	3302	3241	3142	3081	3272	3112	29	960	500	2300	5	1	5726444	189	6.33	0.40	12	0.01	521.00	8259.00	5270	20240326	-37.38	2850	20241209	15.79	5270	-37.38	20240326	2850	15.79	20241209	5270	-37.38	20240326	2850	15.79	20241209	0.57	N	054410	500	28 억	14898	N	N	N	N
40	20241224	100552	57	100.00	KOSDAQ		금속	N	N	N	N	N	3335	130	2	4.06	1925735	586	9.94	3215	3340	3215	4165	2245	3205	3286.24	0.26	0	-120	3401	3302	3241	3142	3081	3272	3112	29	960	500	2300	5	1	5726444	191	6.40	0.40	12	0.01	521.00	8259.00	5270	20240326	-36.72	2850	20241209	17.02	5270	-36.72	20240326	2850	17.02	20241209	5270	-36.72	20240326	2850	17.02	20241209	0.57	N	054410	500	28 억	14898	N	N	N	N
41	20241224	090554	57	100.00	KOSDAQ		금속	N	N	N	N	N	3300	95	2	2.96	1355550	414	7.02	3215	3300	3215	4165	2245	3205	3274.28	0.26	0	-77	3401	3302	3241	3142	3081	3272	3112	29	960	500	2300	5	1	5726444	189	6.33	0.40	12	0.01	521.00	8259.00	5270	20240326	-37.38	2850	20241209	15.79	5270	-37.38	20240326	2850	15.79	20241209	5270	-37.38	20240326	2850	15.79	20241209	0.57	N	054410	500	28 억	14898	N	N	N	N
42	20241223	160548	57	100.00	KOSDAQ		금속	N	N	N	N	N	3205	-45	5	-1.38	19001785	5894	167.59	3250	3340	3180	4225	2275	3250	3223.92	0.26	0	-103	3390	3320	3265	3195	3140	3292	3167	29	975	500	2340	5	1	5726444	184	6.15	0.39	12	0.10	521.00	8259.00	5270	20240326	-39.18	2850	20241209	12.46	5270	-39.18	20240326	2850	12.46	20241209	5270	-39.18	20240326	2850	12.46	20241209	0.57	N	054410	500	28 억	15150	N	N	N	N
43	20241223	150550	57	100.00	KOSDAQ		금속	N	N	N	N	N	3250	0	3	0.00	17990410	5579	158.63	3250	3340	3180	4225	2275	3250	3224.67	0.26	0	-15	3390	3320	3265	3195	3140	3292	3167	29	975	500	2340	5	1	5726444	186	6.24	0.39	12	0.10	521.00	8259.00	5270	20240326	-38.33	2850	20241209	14.04	5270	-38.33	20240326	2850	14.04	20241209	5270	-38.33	20240326	2850	14.04	20241209	0.57	N	054410	500	28 억	15150	N	N	N	N
44	20241223	140546	57	100.00	KOSDAQ		금속	N	N	N	N	N	3265	15	2	0.46	17967605	5572	158.43	3250	3340	3180	4225	2275	3250	3224.62	0.26	0	-11	3390	3320	3265	3195	3140	3292	3167	29	975	500	2340	5	1	5726444	187	6.27	0.40	12	0.10	521.00	8259.00	5270	20240326	-38.05	2850	20241209	14.56	5270	-38.05	20240326	2850	14.56	20241209	5270	-38.05	20240326	2850	14.56	20241209	0.57	N	054410	500	28 억	15150	N	N	N	N
45	20241223	130547	57	100.00	KOSDAQ		금속	N	N	N	N	N	3220	-30	5	-0.92	17457295	5415	153.97	3250	3340	3180	4225	2275	3250	3223.88	0.26	0	-153	3390	3320	3265	3195	3140	3292	3167	29	975	500	2340	5	1	5726444	184	6.18	0.39	12	0.09	521.00	8259.00	5270	20240326	-38.90	2850	20241209	12.98	5270	-38.90	20240326	2850	12.98	20241209	5270	-38.90	20240326	2850	12.98	20241209	0.57	N	054410	500	28 억	15150	N	N	N	N
46	20241223	120549	57	100.00	KOSDAQ		금속	N	N	N	N	N	3220	-30	5	-0.92	15264475	4734	134.60	3250	3340	3180	4225	2275	3250	3224.43	0.26	0	528	3390	3320	3265	3195	3140	3292	3167	29	975	500	2340	5	1	5726444	184	6.18	0.39	12	0.08	521.00	8259.00	5270	20240326	-38.90	2850	20241209	12.98	5270	-38.90	20240326	2850	12.98	20241209	5270	-38.90	20240326	2850	12.98	20241209	0.57	N	054410	500	28 억	15150	N	N	N	N
47	20241223	110547	57	100.00	KOSDAQ		금속	N	N	N	N	N	3250	0	3	0.00	7969235	2450	69.66	3250	3340	3250	4225	2275	3250	3252.75	0.26	0	-108	3390	3320	3265	3195	3140	3292	3167	29	975	500	2340	5	1	5726444	186	6.24	0.39	12	0.04	521.00	8259.00	5270	20240326	-38.33	2850	20241209	14.04	5270	-38.33	20240326	2850	14.04	20241209	5270	-38.33	20240326	2850	14.04	20241209	0.57	N	054410	500	28 억	15150	N	N	N	N
48	20241223	100544	57	100.00	KOSDAQ		금속	N	N	N	N	N	3265	15	2	0.46	4715205	1449	41.20	3250	3340	3250	4225	2275	3250	3254.11	0.26	0	-126	3390	3320	3265	3195	3140	3292	3167	29	975	500	2340	5	1	5726444	187	6.27	0.40	12	0.03	521.00	8259.00	5270	20240326	-38.05	2850	20241209	14.56	5270	-38.05	20240326	2850	14.56	20241209	5270	-38.05	20240326	2850	14.56	20241209	0.57	N	054410	500	28 억	15150	N	N	N	N
49	20241223	090546	57	100.00	KOSDAQ		금속	N	N	N	N	N	3250	0	3	0.00	3682250	1133	32.21	3250	3250	3250	4225	2275	3250	3250.00	0.26	0	-86	3390	3320	3265	3195	3140	3292	3167	29	975	500	2340	5	1	5726444	186	6.24	0.39	12	0.02	521.00	8259.00	5270	20240326	-38.33	2850	20241209	14.04	5270	-38.33	20240326	2850	14.04	20241209	5270	-38.33	20240326	2850	14.04	20241209	0.57	N	054410	500	28 억	15150	N	N	N	N
50	20241220	160544	57	100.00	KOSDAQ		금속	N	N	N	N	N	3250	-50	5	-1.52	11518205	3516	158.74	3300	3335	3210	4290	2310	3300	3275.94	0.27	0	-66	3430	3365	3280	3215	3130	3322	3172	29	990	500	2370	5	1	5726444	186	6.24	0.39	12	0.06	521.00	8259.00	5270	20240326	-38.33	2850	20241209	14.04	5270	-38.33	20240326	2850	14.04	20241209	5270	-38.33	20240326	2850	14.04	20241209	0.57	N	054410	500	28 억	15216	N	N	N	N
51	20241220	150546	57	100.00	KOSDAQ		금속	N	N	N	N	N	3295	-5	5	-0.15	11492135	3508	158.37	3300	3335	3210	4290	2310	3300	3275.98	0.27	0	-65	3430	3365	3280	3215	3130	3322	3172	29	990	500	2370	5	1	5726444	189	6.32	0.40	12	0.06	521.00	8259.00	5270	20240326	-37.48	2850	20241209	15.61	5270	-37.48	20240326	2850	15.61	20241209	5270	-37.48	20240326	2850	15.61	20241209	0.57	N	054410	500	28 억	15216	N	N	N	N
52	20241220	140545	57	100.00	KOSDAQ		금속	N	N	N	N	N	3245	-55	5	-1.67	10577610	3226	145.64	3300	3335	3210	4290	2310	3300	3278.86	0.27	0	-65	3430	3365	3280	3215	3130	3322	3172	29	990	500	2370	5	1	5726444	186	6.23	0.39	12	0.06	521.00	8259.00	5270	20240326	-38.43	2850	20241209	13.86	5270	-38.43	20240326	2850	13.86	20241209	5270	-38.43	20240326	2850	13.86	20241209	0.57	N	054410	500	28 억	15216	N	N	N	N
53	20241220	130544	57	100.00	KOSDAQ		금속	N	N	N	N	N	3240	-60	5	-1.82	9891905	3013	136.03	3300	3335	3210	4290	2310	3300	3283.08	0.27	0	-64	3430	3365	3280	3215	3130	3322	3172	29	990	500	2370	5	1	5726444	186	6.22	0.39	12	0.05	521.00	8259.00	5270	20240326	-38.52	2850	20241209	13.68	5270	-38.52	20240326	2850	13.68	20241209	5270	-38.52	20240326	2850	13.68	20241209	0.57	N	054410	500	28 억	15216	N	N	N	N
54	20241220	120544	57	100.00	KOSDAQ		금속	N	N	N	N	N	3245	-55	5	-1.67	9631015	2932	132.37	3300	3335	3210	4290	2310	3300	3284.79	0.27	0	-64	3430	3365	3280	3215	3130	3322	3172	29	990	500	2370	5	1	5726444	186	6.23	0.39	12	0.05	521.00	8259.00	5270	20240326	-38.43	2850	20241209	13.86	5270	-38.43	20240326	2850	13.86	20241209	5270	-38.43	20240326	2850	13.86	20241209	0.57	N	054410	500	28 억	15216	N	N	N	N
55	20241220	110544	57	100.00	KOSDAQ		금속	N	N	N	N	N	3280	-20	5	-0.61	8783645	2670	120.54	3300	3335	3210	4290	2310	3300	3289.75	0.27	0	-121	3430	3365	3280	3215	3130	3322	3172	29	990	500	2370	5	1	5726444	188	6.30	0.40	12	0.05	521.00	8259.00	5270	20240326	-37.76	2850	20241209	15.09	5270	-37.76	20240326	2850	15.09	20241209	5270	-37.76	20240326	2850	15.09	20241209	0.57	N	054410	500	28 억	15216	N	N	N	N
56	20241220	100544	57	100.00	KOSDAQ		금속	N	N	N	N	N	3300	0	3	0.00	8602630	2614	118.01	3300	3335	3210	4290	2310	3300	3290.98	0.27	0	-121	3430	3365	3280	3215	3130	3322	3172	29	990	500	2370	5	1	5726444	189	6.33	0.40	12	0.05	521.00	8259.00	5270	20240326	-37.38	2850	20241209	15.79	5270	-37.38	20240326	2850	15.79	20241209	5270	-37.38	20240326	2850	15.79	20241209	0.57	N	054410	500	28 억	15216	N	N	N	N
57	20241220	090546	57	100.00	KOSDAQ		금속	N	N	N	N	N	3305	5	2	0.15	600655	182	8.22	3300	3305	3300	4290	2310	3300	3300.30	0.27	0	-25	3430	3365	3280	3215	3130	3322	3172	29	990	500	2370	5	1	5726444	189	6.34	0.40	12	0.00	521.00	8259.00	5270	20240326	-37.29	2850	20241209	15.96	5270	-37.29	20240326	2850	15.96	20241209	5270	-37.29	20240326	2850	15.96	20241209	0.57	N	054410	500	28 억	15216	N	N	N	N
58	20241219	160544	57	100.00	KOSDAQ		금속	N	N	N	N	N	3300	-35	5	-1.05	7341290	2214	63.49	3330	3345	3195	4335	2335	3335	3315.85	0.27	0	-82	3401	3367	3311	3277	3221	3340	3250	29	1000	500	2400	5	1	5726444	189	6.33	0.40	12	0.04	521.00	8259.00	5270	20240326	-37.38	2850	20241209	15.79	5270	-37.38	20240326	2850	15.79	20241209	5270	-37.38	20240326	2850	15.79	20241209	0.57	N	054410	500	28 억	15298	N	N	N	N
59	20241219	150542	57	100.00	KOSDAQ		금속	N	N	N	N	N	3310	-25	5	-0.75	6928790	2089	59.91	3330	3345	3195	4335	2335	3335	3316.80	0.27	0	-82	3401	3367	3311	3277	3221	3340	3250	29	1000	500	2400	5	1	5726444	190	6.35	0.40	12	0.04	521.00	8259.00	5270	20240326	-37.19	2850	20241209	16.14	5270	-37.19	20240326	2850	16.14	20241209	5270	-37.19	20240326	2850	16.14	20241209	0.57	N	054410	500	28 억	15298	N	N	N	N
60	20241219	140543	57	100.00	KOSDAQ		금속	N	N	N	N	N	3310	-25	5	-0.75	6892410	2078	59.59	3330	3345	3195	4335	2335	3335	3316.85	0.27	0	-80	3401	3367	3311	3277	3221	3340	3250	29	1000	500	2400	5	1	5726444	190	6.35	0.40	12	0.04	521.00	8259.00	5270	20240326	-37.19	2850	20241209	16.14	5270	-37.19	20240326	2850	16.14	20241209	5270	-37.19	20240326	2850	16.14	20241209	0.57	N	054410	500	28 억	15298	N	N	N	N
61	20241219	130543	57	100.00	KOSDAQ		금속	N	N	N	N	N	3305	-30	5	-0.90	6846195	2064	59.19	3330	3345	3195	4335	2335	3335	3316.95	0.27	0	-80	3401	3367	3311	3277	3221	3340	3250	29	1000	500	2400	5	1	5726444	189	6.34	0.40	12	0.04	521.00	8259.00	5270	20240326	-37.29	2850	20241209	15.96	5270	-37.29	20240326	2850	15.96	20241209	5270	-37.29	20240326	2850	15.96	20241209	0.57	N	054410	500	28 억	15298	N	N	N	N
62	20241219	120544	57	100.00	KOSDAQ		금속	N	N	N	N	N	3310	-25	5	-0.75	6770145	2041	58.53	3330	3345	3195	4335	2335	3335	3317.07	0.27	0	-77	3401	3367	3311	3277	3221	3340	3250	29	1000	500	2400	5	1	5726444	190	6.35	0.40	12	0.04	521.00	8259.00	5270	20240326	-37.19	2850	20241209	16.14	5270	-37.19	20240326	2850	16.14	20241209	5270	-37.19	20240326	2850	16.14	20241209	0.57	N	054410	500	28 억	15298	N	N	N	N
63	20241219	110542	57	100.00	KOSDAQ		금속	N	N	N	N	N	3305	-30	5	-0.90	6216355	1871	53.66	3330	3345	3265	4335	2335	3335	3322.48	0.27	0	-78	3401	3367	3311	3277	3221	3340	3250	29	1000	500	2400	5	1	5726444	189	6.34	0.40	12	0.03	521.00	8259.00	5270	20240326	-37.29	2850	20241209	15.96	5270	-37.29	20240326	2850	15.96	20241209	5270	-37.29	20240326	2850	15.96	20241209	0.57	N	054410	500	28 억	15298	N	N	N	N
64	20241219	100535	57	100.00	KOSDAQ		금속	N	N	N	N	N	3330	-5	5	-0.15	5810770	1747	50.10	3330	3345	3265	4335	2335	3335	3326.14	0.27	0	-2	3401	3367	3311	3277	3221	3340	3250	29	1000	500	2400	5	1	5726444	191	6.39	0.40	12	0.03	521.00	8259.00	5270	20240326	-36.81	2850	20241209	16.84	5270	-36.81	20240326	2850	16.84	20241209	5270	-36.81	20240326	2850	16.84	20241209	0.57	N	054410	500	28 억	15298	N	N	N	N
65	20241219	090543	57	100.00	KOSDAQ		금속	N	N	N	N	N	3335	0	3	0.00	4156140	1248	35.79	3330	3335	3330	4335	2335	3335	3330.24	0.27	0	0	3401	3367	3311	3277	3221	3340	3250	29	1000	500	2400	5	1	5726444	191	6.40	0.40	12	0.02	521.00	8259.00	5270	20240326	-36.72	2850	20241209	17.02	5270	-36.72	20240326	2850	17.02	20241209	5270	-36.72	20240326	2850	17.02	20241209	0.57	N	054410	500	28 억	15298	N	N	N	N
66	20241218	160540	57	100.00	KOSDAQ		금속	N	N	N	N	N	3335	115	2	3.57	11509715	3482	59.22	3345	3345	3255	4185	2255	3220	3305.49	0.27	0	-199	3333	3276	3243	3186	3153	3260	3170	29	965	500	2310	5	1	5726444	191	6.40	0.40	12	0.06	521.00	8259.00	5270	20240326	-36.72	2850	20241209	17.02	5270	-36.72	20240326	2850	17.02	20241209	5270	-36.72	20240326	2850	17.02	20241209	0.57	N	054410	500	28 억	15497	N	N	N	N
67	20241218	150543	57	100.00	KOSDAQ		금속	N	N	N	N	N	3325	105	2	3.26	11199420	3388	57.62	3345	3345	3255	4185	2255	3220	3305.61	0.27	0	-199	3333	3276	3243	3186	3153	3260	3170	29	965	500	2310	5	1	5726444	190	6.38	0.40	12	0.06	521.00	8259.00	5270	20240326	-36.91	2850	20241209	16.67	5270	-36.91	20240326	2850	16.67	20241209	5270	-36.91	20240326	2850	16.67	20241209	0.57	N	054410	500	28 억	15497	N	N	N	N
68	20241218	140541	57	100.00	KOSDAQ		금속	N	N	N	N	N	3300	80	2	2.48	9182625	2783	47.33	3345	3345	3255	4185	2255	3220	3299.54	0.27	0	-241	3333	3276	3243	3186	3153	3260	3170	29	965	500	2310	5	1	5726444	189	6.33	0.40	12	0.05	521.00	8259.00	5270	20240326	-37.38	2850	20241209	15.79	5270	-37.38	20240326	2850	15.79	20241209	5270	-37.38	20240326	2850	15.79	20241209	0.57	N	054410	500	28 억	15497	N	N	N	N
69	20241218	130543	57	100.00	KOSDAQ		금속	N	N	N	N	N	3315	95	2	2.95	7615850	2306	39.22	3345	3345	3255	4185	2255	3220	3302.62	0.27	0	46	3333	3276	3243	3186	3153	3260	3170	29	965	500	2310	5	1	5726444	190	6.36	0.40	12	0.04	521.00	8259.00	5270	20240326	-37.10	2850	20241209	16.32	5270	-37.10	20240326	2850	16.32	20241209	5270	-37.10	20240326	2850	16.32	20241209	0.57	N	054410	500	28 억	15497	N	N	N	N
70	20241218	120540	57	100.00	KOSDAQ		금속	N	N	N	N	N	3315	95	2	2.95	7532975	2281	38.79	3345	3345	3255	4185	2255	3220	3302.49	0.27	0	45	3333	3276	3243	3186	3153	3260	3170	29	965	500	2310	5	1	5726444	190	6.36	0.40	12	0.04	521.00	8259.00	5270	20240326	-37.10	2850	20241209	16.32	5270	-37.10	20240326	2850	16.32	20241209	5270	-37.10	20240326	2850	16.32	20241209	0.57	N	054410	500	28 억	15497	N	N	N	N
71	20241218	110542	57	100.00	KOSDAQ		금속	N	N	N	N	N	3315	95	2	2.95	4684845	1422	24.18	3345	3345	3255	4185	2255	3220	3294.55	0.27	0	100	3333	3276	3243	3186	3153	3260	3170	29	965	500	2310	5	1	5726444	190	6.36	0.40	12	0.02	521.00	8259.00	5270	20240326	-37.10	2850	20241209	16.32	5270	-37.10	20240326	2850	16.32	20241209	5270	-37.10	20240326	2850	16.32	20241209	0.57	N	054410	500	28 억	15497	N	N	N	N
72	20241218	100542	57	100.00	KOSDAQ		금속	N	N	N	N	N	3305	85	2	2.64	2344035	710	12.07	3345	3345	3265	4185	2255	3220	3301.46	0.27	0	235	3333	3276	3243	3186	3153	3260	3170	29	965	500	2310	5	1	5726444	189	6.34	0.40	12	0.01	521.00	8259.00	5270	20240326	-37.29	2850	20241209	15.96	5270	-37.29	20240326	2850	15.96	20241209	5270	-37.29	20240326	2850	15.96	20241209	0.57	N	054410	500	28 억	15497	N	N	N	N
73	20241218	090543	57	100.00	KOSDAQ		금속	N	N	N	N	N	3275	55	2	1.71	137540	42	0.71	3345	3345	3265	4185	2255	3220	3274.76	0.27	0	0	3333	3276	3243	3186	3153	3260	3170	29	965	500	2310	5	1	5726444	188	6.29	0.40	12	0.00	521.00	8259.00	5270	20240326	-37.86	2850	20241209	14.91	5270	-37.86	20240326	2850	14.91	20241209	5270	-37.86	20240326	2850	14.91	20241209	0.57	N	054410	500	28 억	15497	N	N	N	N
74	20241217	160539	57	100.00	KOSDAQ		금속	N	N	N	N	N	3220	-80	5	-2.42	19060850	5880	347.72	3300	3300	3210	4290	2310	3300	3241.64	0.27	0	82	3390	3345	3290	3245	3190	3367	3267	29	990	500	2370	5	1	5726444	184	6.18	0.39	12	0.10	521.00	8259.00	5270	20240326	-38.90	2850	20241209	12.98	5270	-38.90	20240326	2850	12.98	20241209	5270	-38.90	20240326	2850	12.98	20241209	0.57	N	054410	500	28 억	15414	N	N	N	N
75	20241217	150541	57	100.00	KOSDAQ		금속	N	N	N	N	N	3220	-80	5	-2.42	18951315	5846	345.71	3300	3300	3210	4290	2310	3300	3241.76	0.27	0	82	3390	3345	3290	3245	3190	3367	3267	29	990	500	2370	5	1	5726444	184	6.18	0.39	12	0.10	521.00	8259.00	5270	20240326	-38.90	2850	20241209	12.98	5270	-38.90	20240326	2850	12.98	20241209	5270	-38.90	20240326	2850	12.98	20241209	0.57	N	054410	500	28 억	15414	N	N	N	N
76	20241217	140542	57	100.00	KOSDAQ		금속	N	N	N	N	N	3275	-25	5	-0.76	18761145	5787	342.22	3300	3300	3210	4290	2310	3300	3241.95	0.27	0	83	3390	3345	3290	3245	3190	3367	3267	29	990	500	2370	5	1	5726444	188	6.29	0.40	12	0.10	521.00	8259.00	5270	20240326	-37.86	2850	20241209	14.91	5270	-37.86	20240326	2850	14.91	20241209	5270	-37.86	20240326	2850	14.91	20241209	0.57	N	054410	500	28 억	15414	N	N	N	N
77	20241217	130530	57	100.00	KOSDAQ		금속	N	N	N	N	N	3225	-75	5	-2.27	18664355	5757	340.45	3300	3300	3210	4290	2310	3300	3242.03	0.27	0	84	3390	3345	3290	3245	3190	3367	3267	29	990	500	2370	5	1	5726444	185	6.19	0.39	12	0.10	521.00	8259.00	5270	20240326	-38.80	2850	20241209	13.16	5270	-38.80	20240326	2850	13.16	20241209	5270	-38.80	20240326	2850	13.16	20241209	0.57	N	054410	500	28 억	15414	N	N	N	N
78	20241217	120532	57	100.00	KOSDAQ		금속	N	N	N	N	N	3260	-40	5	-1.21	18451135	5691	336.55	3300	3300	3210	4290	2310	3300	3242.16	0.27	0	122	3390	3345	3290	3245	3190	3367	3267	29	990	500	2370	5	1	5726444	187	6.26	0.39	12	0.10	521.00	8259.00	5270	20240326	-38.14	2850	20241209	14.39	5270	-38.14	20240326	2850	14.39	20241209	5270	-38.14	20240326	2850	14.39	20241209	0.57	N	054410	500	28 억	15414	N	N	N	N
79	20241217	110536	57	100.00	KOSDAQ		금속	N	N	N	N	N	3230	-70	5	-2.12	7143800	2179	128.86	3300	3300	3230	4290	2310	3300	3278.48	0.27	0	102	3390	3345	3290	3245	3190	3367	3267	29	990	500	2370	5	1	5726444	185	6.20	0.39	12	0.04	521.00	8259.00	5270	20240326	-38.71	2850	20241209	13.33	5270	-38.71	20240326	2850	13.33	20241209	5270	-38.71	20240326	2850	13.33	20241209	0.57	N	054410	500	28 억	15414	N	N	N	N
80	20241217	100532	57	100.00	KOSDAQ		금속	N	N	N	N	N	3265	-35	5	-1.06	5479300	1664	98.40	3300	3300	3240	4290	2310	3300	3292.85	0.27	0	97	3390	3345	3290	3245	3190	3367	3267	29	990	500	2370	5	1	5726444	187	6.27	0.40	12	0.03	521.00	8259.00	5270	20240326	-38.05	2850	20241209	14.56	5270	-38.05	20240326	2850	14.56	20241209	5270	-38.05	20240326	2850	14.56	20241209	0.57	N	054410	500	28 억	15414	N	N	N	N
81	20241217	090540	57	100.00	KOSDAQ		금속	N	N	N	N	N	3300	0	3	0.00	1554300	471	27.85	3300	3300	3300	4290	2310	3300	3300.00	0.27	0	0	3390	3345	3290	3245	3190	3367	3267	29	990	500	2370	5	1	5726444	189	6.33	0.40	12	0.01	521.00	8259.00	5270	20240326	-37.38	2850	20241209	15.79	5270	-37.38	20240326	2850	15.79	20241209	5270	-37.38	20240326	2850	15.79	20241209	0.57	N	054410	500	28 억	15414	N	N	N	N
82	20241216	160531	57	100.00	KOSDAQ		금속	N	N	N	N	N	3300	65	2	2.01	5554735	1691	66.60	3235	3335	3235	4205	2265	3235	3284.88	0.27	0	-74	3368	3301	3243	3176	3118	3335	3210	29	970	500	2320	5	1	5726444	189	6.33	0.40	12	0.03	521.00	8259.00	5270	20240326	-37.38	2850	20241209	15.79	5270	-37.38	20240326	2850	15.79	20241209	5270	-37.38	20240326	2850	15.79	20241209	0.57	N	054410	500	28 억	15488	N	N	N	N
83	20241216	150540	57	100.00	KOSDAQ		금속	N	N	N	N	N	3305	70	2	2.16	4067560	1240	48.84	3235	3335	3235	4205	2265	3235	3280.29	0.27	0	-36	3368	3301	3243	3176	3118	3335	3210	29	970	500	2320	5	1	5726444	189	6.34	0.40	12	0.02	521.00	8259.00	5270	20240326	-37.29	2850	20241209	15.96	5270	-37.29	20240326	2850	15.96	20241209	5270	-37.29	20240326	2850	15.96	20241209	0.57	N	054410	500	28 억	15488	N	N	N	N
84	20241216	140540	57	100.00	KOSDAQ		금속	N	N	N	N	N	3275	40	2	1.24	4044390	1233	48.56	3235	3335	3235	4205	2265	3235	3280.12	0.27	0	-36	3368	3301	3243	3176	3118	3335	3210	29	970	500	2320	5	1	5726444	188	6.29	0.40	12	0.02	521.00	8259.00	5270	20240326	-37.86	2850	20241209	14.91	5270	-37.86	20240326	2850	14.91	20241209	5270	-37.86	20240326	2850	14.91	20241209	0.57	N	054410	500	28 억	15488	N	N	N	N
85	20241216	130540	57	100.00	KOSDAQ		금속	N	N	N	N	N	3310	75	2	2.32	3377905	1030	40.57	3235	3335	3235	4205	2265	3235	3279.52	0.27	0	-36	3368	3301	3243	3176	3118	3335	3210	29	970	500	2320	5	1	5726444	190	6.35	0.40	12	0.02	521.00	8259.00	5270	20240326	-37.19	2850	20241209	16.14	5270	-37.19	20240326	2850	16.14	20241209	5270	-37.19	20240326	2850	16.14	20241209	0.57	N	054410	500	28 억	15488	N	N	N	N
86	20241216	120540	57	100.00	KOSDAQ		금속	N	N	N	N	N	3310	75	2	2.32	2275625	697	27.45	3235	3335	3235	4205	2265	3235	3264.89	0.27	0	-36	3368	3301	3243	3176	3118	3335	3210	29	970	500	2320	5	1	5726444	190	6.35	0.40	12	0.01	521.00	8259.00	5270	20240326	-37.19	2850	20241209	16.14	5270	-37.19	20240326	2850	16.14	20241209	5270	-37.19	20240326	2850	16.14	20241209	0.57	N	054410	500	28 억	15488	N	N	N	N
87	20241216	110539	57	100.00	KOSDAQ		금속	N	N	N	N	N	3315	80	2	2.47	1560005	481	18.94	3235	3335	3235	4205	2265	3235	3243.25	0.27	0	-31	3368	3301	3243	3176	3118	3335	3210	29	970	500	2320	5	1	5726444	190	6.36	0.40	12	0.01	521.00	8259.00	5270	20240326	-37.10	2850	20241209	16.32	5270	-37.10	20240326	2850	16.32	20241209	5270	-37.10	20240326	2850	16.32	20241209	0.57	N	054410	500	28 억	15488	N	N	N	N
88	20241216	100540	57	100.00	KOSDAQ		금속	N	N	N	N	N	3330	95	2	2.94	1464015	452	17.80	3235	3335	3235	4205	2265	3235	3238.97	0.27	0	-29	3368	3301	3243	3176	3118	3335	3210	29	970	500	2320	5	1	5726444	191	6.39	0.40	12	0.01	521.00	8259.00	5270	20240326	-36.81	2850	20241209	16.84	5270	-36.81	20240326	2850	16.84	20241209	5270	-36.81	20240326	2850	16.84	20241209	0.57	N	054410	500	28 억	15488	N	N	N	N
89	20241216	090540	57	100.00	KOSDAQ		금속	N	N	N	N	N	3235	0	3	0.00	1391080	430	16.94	3235	3240	3235	4205	2265	3235	3235.07	0.27	0	-13	3368	3301	3243	3176	3118	3335	3210	29	970	500	2320	5	1	5726444	185	6.21	0.39	12	0.01	521.00	8259.00	5270	20240326	-38.61	2850	20241209	13.51	5270	-38.61	20240326	2850	13.51	20241209	5270	-38.61	20240326	2850	13.51	20241209	0.57	N	054410	500	28 억	15488	N	N	N	N
90	20241213	160533	57	100.00	KOSDAQ		금속	N	N	N	N	N	3235	50	2	1.57	8112685	2529	79.33	3195	3310	3185	4140	2230	3185	3207.86	0.27	0	-28	3445	3315	3215	3085	2985	3265	3035	29	955	500	2290	5	1	5726444	185	6.21	0.39	12	0.04	521.00	8259.00	5270	20240326	-38.61	2850	20241209	13.51	5270	-38.61	20240326	2850	13.51	20241209	5270	-38.61	20240326	2850	13.51	20241209	0.57	N	054410	500	28 억	15491	N	N	N	N
91	20241213	150538	57	100.00	KOSDAQ		금속	N	N	N	N	N	3230	45	2	1.41	7872350	2455	77.01	3195	3310	3185	4140	2230	3185	3206.66	0.27	0	45	3445	3315	3215	3085	2985	3265	3035	29	955	500	2290	5	1	5726444	185	6.20	0.39	12	0.04	521.00	8259.00	5270	20240326	-38.71	2850	20241209	13.33	5270	-38.71	20240326	2850	13.33	20241209	5270	-38.71	20240326	2850	13.33	20241209	0.57	N	054410	500	28 억	15491	N	N	N	N
92	20241213	140539	57	100.00	KOSDAQ		금속	N	N	N	N	N	3270	85	2	2.67	6872925	2145	67.28	3195	3310	3185	4140	2230	3185	3204.16	0.27	0	53	3445	3315	3215	3085	2985	3265	3035	29	955	500	2290	5	1	5726444	187	6.28	0.40	12	0.04	521.00	8259.00	5270	20240326	-37.95	2850	20241209	14.74	5270	-37.95	20240326	2850	14.74	20241209	5270	-37.95	20240326	2850	14.74	20241209	0.57	N	054410	500	28 억	15491	N	N	N	N
93	20241213	130539	57	100.00	KOSDAQ		금속	N	N	N	N	N	3305	120	2	3.77	6304975	1971	61.83	3195	3310	3185	4140	2230	3185	3198.87	0.27	0	1	3445	3315	3215	3085	2985	3265	3035	29	955	500	2290	5	1	5726444	189	6.34	0.40	12	0.03	521.00	8259.00	5270	20240326	-37.29	2850	20241209	15.96	5270	-37.29	20240326	2850	15.96	20241209	5270	-37.29	20240326	2850	15.96	20241209	0.57	N	054410	500	28 억	15491	N	N	N	N
94	20241213	120539	57	100.00	KOSDAQ		금속	N	N	N	N	N	3295	110	2	3.45	5856385	1835	57.56	3195	3310	3185	4140	2230	3185	3191.49	0.27	0	7	3445	3315	3215	3085	2985	3265	3035	29	955	500	2290	5	1	5726444	189	6.32	0.40	12	0.03	521.00	8259.00	5270	20240326	-37.48	2850	20241209	15.61	5270	-37.48	20240326	2850	15.61	20241209	5270	-37.48	20240326	2850	15.61	20241209	0.57	N	054410	500	28 억	15491	N	N	N	N
95	20241213	110538	57	100.00	KOSDAQ		금속	N	N	N	N	N	3220	35	2	1.10	5742970	1800	56.46	3195	3220	3185	4140	2230	3185	3190.54	0.27	0	26	3445	3315	3215	3085	2985	3265	3035	29	955	500	2290	5	1	5726444	184	6.18	0.39	12	0.03	521.00	8259.00	5270	20240326	-38.90	2850	20241209	12.98	5270	-38.90	20240326	2850	12.98	20241209	5270	-38.90	20240326	2850	12.98	20241209	0.57	N	054410	500	28 억	15491	N	N	N	N
96	20241213	100537	57	100.00	KOSDAQ		금속	N	N	N	N	N	3220	35	2	1.10	5085405	1595	50.03	3195	3220	3185	4140	2230	3185	3188.34	0.27	0	59	3445	3315	3215	3085	2985	3265	3035	29	955	500	2290	5	1	5726444	184	6.18	0.39	12	0.03	521.00	8259.00	5270	20240326	-38.90	2850	20241209	12.98	5270	-38.90	20240326	2850	12.98	20241209	5270	-38.90	20240326	2850	12.98	20241209	0.57	N	054410	500	28 억	15491	N	N	N	N
97	20241213	090538	57	100.00	KOSDAQ		금속	N	N	N	N	N	3195	10	2	0.31	492110	154	4.83	3195	3215	3195	4140	2230	3185	3195.52	0.27	0	-38	3445	3315	3215	3085	2985	3265	3035	29	955	500	2290	5	1	5726444	183	6.13	0.39	12	0.00	521.00	8259.00	5270	20240326	-39.37	2850	20241209	12.11	5270	-39.37	20240326	2850	12.11	20241209	5270	-39.37	20240326	2850	12.11	20241209	0.57	N	054410	500	28 억	15491	N	N	N	N
98	20241212	160542	57	100.00	KOSDAQ		금속	N	N	N	N	N	3185	-60	5	-1.85	10273975	3188	72.90	3345	3345	3115	4215	2275	3245	3225.50	0.27	0	-28	3371	3307	3191	3127	3011	3340	3160	29	970	500	2330	5	1	5726444	182	6.11	0.39	12	0.06	521.00	8259.00	5270	20240326	-39.56	2850	20241209	11.75	5270	-39.56	20240326	2850	11.75	20241209	5270	-39.56	20240326	2850	11.75	20241209	0.57	N	054410	500	28 억	15519	N	N	N	N
99	20241212	150535	57	100.00	KOSDAQ		금속	N	N	N	N	N	3230	-15	5	-0.46	9256515	2869	65.61	3345	3345	3115	4215	2275	3245	3226.39	0.27	0	-24	3371	3307	3191	3127	3011	3340	3160	29	970	500	2330	5	1	5726444	185	6.20	0.39	12	0.05	521.00	8259.00	5270	20240326	-38.71	2850	20241209	13.33	5270	-38.71	20240326	2850	13.33	20241209	5270	-38.71	20240326	2850	13.33	20241209	0.57	N	054410	500	28 억	15519	N	N	N	N
100	20241212	140534	57	100.00	KOSDAQ		금속	N	N	N	N	N	3255	10	2	0.31	8507870	2637	60.30	3345	3345	3115	4215	2275	3245	3226.34	0.27	0	14	3371	3307	3191	3127	3011	3340	3160	29	970	500	2330	5	1	5726444	186	6.25	0.39	12	0.05	521.00	8259.00	5270	20240326	-38.24	2850	20241209	14.21	5270	-38.24	20240326	2850	14.21	20241209	5270	-38.24	20240326	2850	14.21	20241209	0.57	N	054410	500	28 억	15519	N	N	N	N
101	20241212	130533	57	100.00	KOSDAQ		금속	N	N	N	N	N	3200	-45	5	-1.39	8130490	2520	57.63	3345	3345	3115	4215	2275	3245	3226.38	0.27	0	14	3371	3307	3191	3127	3011	3340	3160	29	970	500	2330	5	1	5726444	183	6.14	0.39	12	0.04	521.00	8259.00	5270	20240326	-39.28	2850	20241209	12.28	5270	-39.28	20240326	2850	12.28	20241209	5270	-39.28	20240326	2850	12.28	20241209	0.57	N	054410	500	28 억	15519	N	N	N	N
102	20241212	120523	57	100.00	KOSDAQ		금속	N	N	N	N	N	3145	-100	5	-3.08	7659520	2370	54.20	3345	3345	3115	4215	2275	3245	3231.86	0.27	0	14	3371	3307	3191	3127	3011	3340	3160	29	970	500	2330	5	1	5726444	180	6.04	0.38	12	0.04	521.00	8259.00	5270	20240326	-40.32	2850	20241209	10.35	5270	-40.32	20240326	2850	10.35	20241209	5270	-40.32	20240326	2850	10.35	20241209	0.57	N	054410	500	28 억	15519	N	N	N	N
103	20241212	110532	57	100.00	KOSDAQ		금속	N	N	N	N	N	3270	25	2	0.77	4376940	1344	30.73	3345	3345	3200	4215	2275	3245	3256.65	0.27	0	-40	3371	3307	3191	3127	3011	3340	3160	29	970	500	2330	5	1	5726444	187	6.28	0.40	12	0.02	521.00	8259.00	5270	20240326	-37.95	2850	20241209	14.74	5270	-37.95	20240326	2850	14.74	20241209	5270	-37.95	20240326	2850	14.74	20241209	0.57	N	054410	500	28 억	15519	N	N	N	N
104	20241212	100530	57	100.00	KOSDAQ		금속	N	N	N	N	N	3250	5	2	0.15	815125	251	5.74	3345	3345	3225	4215	2275	3245	3247.51	0.27	0	-8	3371	3307	3191	3127	3011	3340	3160	29	970	500	2330	5	1	5726444	186	6.24	0.39	12	0.00	521.00	8259.00	5270	20240326	-38.33	2850	20241209	14.04	5270	-38.33	20240326	2850	14.04	20241209	5270	-38.33	20240326	2850	14.04	20241209	0.57	N	054410	500	28 억	15519	N	N	N	N
105	20241212	090535	57	100.00	KOSDAQ		금속	N	N	N	N	N	3285	40	2	1.23	253745	78	1.78	3345	3345	3245	4215	2275	3245	3253.14	0.27	0	0	3371	3307	3191	3127	3011	3340	3160	29	970	500	2330	5	1	5726444	188	6.31	0.40	12	0.00	521.00	8259.00	5270	20240326	-37.67	2850	20241209	15.26	5270	-37.67	20240326	2850	15.26	20241209	5270	-37.67	20240326	2850	15.26	20241209	0.57	N	054410	500	28 억	15519	N	N	N	N
106	20241211	160529	57	100.00	KOSDAQ		금속	N	N	N	N	N	3245	170	2	5.53	13815800	4373	47.44	3075	3255	3075	3995	2155	3075	3159.34	0.28	0	-396	3198	3136	3028	2966	2858	3167	2997	29	920	500	2210	5	1	5726444	186	6.23	0.39	12	0.08	521.00	8259.00	5270	20240326	-38.43	2850	20241209	13.86	5270	-38.43	20240326	2850	13.86	20241209	5270	-38.43	20240326	2850	13.86	20241209	0.57	N	054410	500	28 억	15898	N	N	N	N
107	20241211	150420	57	100.00	KOSDAQ		금속	N	N	N	N	N	3255	180	2	5.85	13416755	4250	46.11	3075	3255	3075	3995	2155	3075	3156.88	0.28	0	-357	3198	3136	3028	2966	2858	3167	2997	29	920	500	2210	5	1	5726444	186	6.25	0.39	12	0.07	521.00	8259.00	5270	20240326	-38.24	2850	20241209	14.21	5270	-38.24	20240326	2850	14.21	20241209	5270	-38.24	20240326	2850	14.21	20241209	0.57	N	054410	500	28 억	15898	N	N	N	N
108	20241211	140534	57	100.00	KOSDAQ		금속	N	N	N	N	N	3160	85	2	2.76	10067470	3209	34.81	3075	3160	3075	3995	2155	3075	3137.26	0.28	0	-310	3198	3136	3028	2966	2858	3167	2997	29	920	500	2210	5	1	5726444	181	6.07	0.38	12	0.06	521.00	8259.00	5270	20240326	-40.04	2850	20241209	10.88	5270	-40.04	20240326	2850	10.88	20241209	5270	-40.04	20240326	2850	10.88	20241209	0.57	N	054410	500	28 억	15898	N	N	N	N
109	20241211	130536	57	100.00	KOSDAQ		금속	N	N	N	N	N	3130	55	2	1.79	7975480	2546	27.62	3075	3150	3075	3995	2155	3075	3132.55	0.28	0	-310	3198	3136	3028	2966	2858	3167	2997	29	920	500	2210	5	1	5726444	179	6.01	0.38	12	0.04	521.00	8259.00	5270	20240326	-40.61	2850	20241209	9.82	5270	-40.61	20240326	2850	9.82	20241209	5270	-40.61	20240326	2850	9.82	20241209	0.57	N	054410	500	28 억	15898	N	N	N	N
110	20241211	120537	57	100.00	KOSDAQ		금속	N	N	N	N	N	3140	65	2	2.11	6707730	2141	23.23	3075	3150	3075	3995	2155	3075	3132.99	0.28	0	-333	3198	3136	3028	2966	2858	3167	2997	29	920	500	2210	5	1	5726444	180	6.03	0.38	12	0.04	521.00	8259.00	5270	20240326	-40.42	2850	20241209	10.18	5270	-40.42	20240326	2850	10.18	20241209	5270	-40.42	20240326	2850	10.18	20241209	0.57	N	054410	500	28 억	15898	N	N	N	N
111	20241211	110533	57	100.00	KOSDAQ		금속	N	N	N	N	N	3150	75	2	2.44	6425580	2051	22.25	3075	3150	3075	3995	2155	3075	3132.90	0.28	0	-333	3198	3136	3028	2966	2858	3167	2997	29	920	500	2210	5	1	5726444	180	6.05	0.38	12	0.04	521.00	8259.00	5270	20240326	-40.23	2850	20241209	10.53	5270	-40.23	20240326	2850	10.53	20241209	5270	-40.23	20240326	2850	10.53	20241209	0.57	N	054410	500	28 억	15898	N	N	N	N
112	20241211	100535	57	100.00	KOSDAQ		금속	N	N	N	N	N	3150	75	2	2.44	5702040	1821	19.75	3075	3150	3075	3995	2155	3075	3131.27	0.28	0	-297	3198	3136	3028	2966	2858	3167	2997	29	920	500	2210	5	1	5726444	180	6.05	0.38	12	0.03	521.00	8259.00	5270	20240326	-40.23	2850	20241209	10.53	5270	-40.23	20240326	2850	10.53	20241209	5270	-40.23	20240326	2850	10.53	20241209	0.57	N	054410	500	28 억	15898	N	N	N	N
113	20241211	090538	57	100.00	KOSDAQ		금속	N	N	N	N	N	3150	75	2	2.44	3447435	1105	11.99	3075	3150	3075	3995	2155	3075	3119.85	0.28	0	-184	3198	3136	3028	2966	2858	3167	2997	29	920	500	2210	5	1	5726444	180	6.05	0.38	12	0.02	521.00	8259.00	5270	20240326	-40.23	2850	20241209	10.53	5270	-40.23	20240326	2850	10.53	20241209	5270	-40.23	20240326	2850	10.53	20241209	0.57	N	054410	500	28 억	15898	N	N	N	N
114	20241210	160531	57	100.00	KOSDAQ		금속	N	N	N	N	N	3075	75	2	2.50	27596040	9218	113.47	2990	3090	2920	3900	2100	3000	2993.71	0.28	0	-35	3133	3066	2958	2891	2783	3012	2837	29	900	500	2160	5	1	5726444	176	5.90	0.37	12	0.16	521.00	8259.00	5270	20240326	-41.65	2850	20241209	7.89	5270	-41.65	20240326	2850	7.89	20241209	5270	-41.65	20240326	2850	7.89	20241209	0.57	N	054410	500	28 억	15933	N	N	N	N
115	20241210	150532	57	100.00	KOSDAQ		금속	N	N	N	N	N	3075	75	2	2.50	25628040	8578	105.59	2990	3090	2920	3900	2100	3000	2987.65	0.28	0	-21	3133	3066	2958	2891	2783	3012	2837	29	900	500	2160	5	1	5726444	176	5.90	0.37	12	0.15	521.00	8259.00	5270	20240326	-41.65	2850	20241209	7.89	5270	-41.65	20240326	2850	7.89	20241209	5270	-41.65	20240326	2850	7.89	20241209	0.57	N	054410	500	28 억	15933	N	N	N	N
116	20241210	140532	57	100.00	KOSDAQ		금속	N	N	N	N	N	3035	35	2	1.17	24428405	8182	100.71	2990	3090	2920	3900	2100	3000	2985.63	0.28	0	-5	3133	3066	2958	2891	2783	3012	2837	29	900	500	2160	5	1	5726444	174	5.83	0.37	12	0.14	521.00	8259.00	5270	20240326	-42.41	2850	20241209	6.49	5270	-42.41	20240326	2850	6.49	20241209	5270	-42.41	20240326	2850	6.49	20241209	0.57	N	054410	500	28 억	15933	N	N	N	N
117	20241210	130531	57	100.00	KOSDAQ		금속	N	N	N	N	N	3055	55	2	1.83	23304070	7809	96.12	2990	3090	2920	3900	2100	3000	2984.26	0.28	0	-6	3133	3066	2958	2891	2783	3012	2837	29	900	500	2160	5	1	5726444	175	5.86	0.37	12	0.14	521.00	8259.00	5270	20240326	-42.03	2850	20241209	7.19	5270	-42.03	20240326	2850	7.19	20241209	5270	-42.03	20240326	2850	7.19	20241209	0.57	N	054410	500	28 억	15933	N	N	N	N
118	20241210	120531	57	100.00	KOSDAQ		금속	N	N	N	N	N	2985	-15	5	-0.50	18676585	6267	77.14	2990	3015	2920	3900	2100	3000	2980.15	0.28	0	738	3133	3066	2958	2891	2783	3012	2837	29	900	500	2160	5	1	5726444	171	5.73	0.36	12	0.11	521.00	8259.00	5270	20240326	-43.36	2850	20241209	4.74	5270	-43.36	20240326	2850	4.74	20241209	5270	-43.36	20240326	2850	4.74	20241209	0.57	N	054410	500	28 억	15933	N	N	N	N
119	20241210	110530	57	100.00	KOSDAQ		금속	N	N	N	N	N	3010	10	2	0.33	8821440	2942	36.21	2990	3015	2940	3900	2100	3000	2998.45	0.28	0	-41	3133	3066	2958	2891	2783	3012	2837	29	900	500	2160	5	1	5726444	172	5.78	0.36	12	0.05	521.00	8259.00	5270	20240326	-42.88	2850	20241209	5.61	5270	-42.88	20240326	2850	5.61	20241209	5270	-42.88	20240326	2850	5.61	20241209	0.57	N	054410	500	28 억	15933	N	N	N	N
120	20241210	100530	57	100.00	KOSDAQ		금속	N	N	N	N	N	3000	0	3	0.00	6002950	2003	24.66	2990	3000	2940	3900	2100	3000	2996.98	0.28	0	-45	3133	3066	2958	2891	2783	3012	2837	29	900	500	2160	5	1	5726444	172	5.76	0.36	12	0.03	521.00	8259.00	5270	20240326	-43.07	2850	20241209	5.26	5270	-43.07	20240326	2850	5.26	20241209	5270	-43.07	20240326	2850	5.26	20241209	0.57	N	054410	500	28 억	15933	N	N	N	N
121	20241210	090534	57	100.00	KOSDAQ		금속	N	N	N	N	N	3000	0	3	0.00	257200	86	1.06	2990	3000	2940	3900	2100	3000	2990.70	0.28	0	-57	3133	3066	2958	2891	2783	3012	2837	29	900	500	2160	5	1	5726444	172	5.76	0.36	12	0.00	521.00	8259.00	5270	20240326	-43.07	2850	20241209	5.26	5270	-43.07	20240326	2850	5.26	20241209	5270	-43.07	20240326	2850	5.26	20241209	0.57	N	054410	500	28 억	15933	N	N	N	N
122	20241209	160529	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3000	-115	5	-3.69	23602650	8124	84.91	3005	3025	2850	4045	2185	3115	2905.29	0.28	0	-179	3351	3232	3121	3002	2891	3177	2947	29	930	500	2240	5	1	5726444	172	5.76	0.36	12	0.14	521.00	8259.00	5270	20240326	-43.07	2850	20241209	5.26	5270	-43.07	20240326	2850	5.26	20241209	5270	-43.07	20240326	2850	5.26	20241209	0.57	N	054410	500	28 억	16026	N	N	N	N
123	20241209	150532	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3000	-115	5	-3.69	23278650	8016	83.78	3005	3025	2850	4045	2185	3115	2904.02	0.28	0	-92	3351	3232	3121	3002	2891	3177	2947	29	930	500	2240	5	1	5726444	172	5.76	0.36	12	0.14	521.00	8259.00	5270	20240326	-43.07	2850	20241209	5.26	5270	-43.07	20240326	2850	5.26	20241209	5270	-43.07	20240326	2850	5.26	20241209	0.57	N	054410	500	28 억	16026	N	N	N	N
124	20241209	140531	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2880	-235	5	-7.54	21932610	7557	78.98	3005	3025	2850	4045	2185	3115	2902.29	0.28	0	-74	3351	3232	3121	3002	2891	3177	2947	29	930	500	2240	5	1	5726444	165	5.53	0.35	12	0.13	521.00	8259.00	5270	20240326	-45.35	2850	20241209	1.05	5270	-45.35	20240326	2850	1.05	20241209	5270	-45.35	20240326	2850	1.05	20241209	0.57	N	054410	500	28 억	16026	N	N	N	N
125	20241209	130532	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2860	-255	5	-8.19	21791510	7508	78.47	3005	3025	2850	4045	2185	3115	2902.44	0.28	0	-26	3351	3232	3121	3002	2891	3177	2947	29	930	500	2240	5	1	5726444	164	5.49	0.35	12	0.13	521.00	8259.00	5270	20240326	-45.73	2850	20241209	0.35	5270	-45.73	20240326	2850	0.35	20241209	5270	-45.73	20240326	2850	0.35	20241209	0.57	N	054410	500	28 억	16026	N	N	N	N
126	20241209	120530	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2880	-235	5	-7.54	17116660	5884	61.50	3005	3025	2850	4045	2185	3115	2909.02	0.28	0	-20	3351	3232	3121	3002	2891	3177	2947	29	930	500	2240	5	1	5726444	165	5.53	0.35	12	0.10	521.00	8259.00	5270	20240326	-45.35	2850	20241209	1.05	5270	-45.35	20240326	2850	1.05	20241209	5270	-45.35	20240326	2850	1.05	20241209	0.57	N	054410	500	28 억	16026	N	N	N	N
127	20241209	110531	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2855	-260	5	-8.35	16563750	5692	59.49	3005	3025	2850	4045	2185	3115	2910.01	0.28	0	-20	3351	3232	3121	3002	2891	3177	2947	29	930	500	2240	5	1	5726444	163	5.48	0.35	12	0.10	521.00	8259.00	5270	20240326	-45.83	2850	20241209	0.18	5270	-45.83	20240326	2850	0.18	20241209	5270	-45.83	20240326	2850	0.18	20241209	0.57	N	054410	500	28 억	16026	N	N	N	N
128	20241209	100529	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2900	-215	5	-6.90	9151845	3107	32.47	3005	3025	2850	4045	2185	3115	2945.56	0.28	0	-110	3351	3232	3121	3002	2891	3177	2947	29	930	500	2240	5	1	5726444	166	5.57	0.35	12	0.05	521.00	8259.00	5270	20240326	-44.97	2850	20241209	1.75	5270	-44.97	20240326	2850	1.75	20241209	5270	-44.97	20240326	2850	1.75	20241209	0.57	N	054410	500	28 억	16026	N	N	N	N
129	20241209	090527	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3000	-115	5	-3.69	1954790	650	6.79	3005	3025	3000	4045	2185	3115	3007.37	0.28	0	-34	3351	3232	3121	3002	2891	3177	2947	29	930	500	2240	5	1	5726444	172	5.76	0.36	12	0.01	521.00	8259.00	5270	20240326	-43.07	3000	20241209	0.00	5270	-43.07	20240326	3000	0.00	20241209	5270	-43.07	20240326	3000	0.00	20241209	0.57	N	054410	500	28 억	16026	N	N	N	N
130	20241206	160526	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3115	-95	5	-2.96	29799220	9568	310.55	3210	3240	3010	4170	2250	3210	3114.47	0.28	0	66	3303	3256	3233	3186	3163	3245	3175	29	960	500	2310	5	1	5726444	178	5.98	0.38	12	0.17	521.00	8259.00	5270	20240326	-40.89	3010	20241206	3.49	5270	-40.89	20240326	3010	3.49	20241206	5270	-40.89	20240326	3010	3.49	20241206	0.57	N	054410	500	28 억	16090	N	N	N	N
131	20241206	150528	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3145	-65	5	-2.02	29013205	9316	302.37	3210	3240	3010	4170	2250	3210	3114.34	0.28	0	14	3303	3256	3233	3186	3163	3245	3175	29	960	500	2310	5	1	5726444	180	6.04	0.38	12	0.16	521.00	8259.00	5270	20240326	-40.32	3010	20241206	4.49	5270	-40.32	20240326	3010	4.49	20241206	5270	-40.32	20240326	3010	4.49	20241206	0.57	N	054410	500	28 억	16090	N	N	N	N
132	20241206	140526	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3115	-95	5	-2.96	28280585	9081	294.74	3210	3240	3010	4170	2250	3210	3114.26	0.28	0	147	3303	3256	3233	3186	3163	3245	3175	29	960	500	2310	5	1	5726444	178	5.98	0.38	12	0.16	521.00	8259.00	5270	20240326	-40.89	3010	20241206	3.49	5270	-40.89	20240326	3010	3.49	20241206	5270	-40.89	20240326	3010	3.49	20241206	0.57	N	054410	500	28 억	16090	N	N	N	N
133	20241206	130527	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3120	-90	5	-2.80	28181170	9049	293.70	3210	3240	3010	4170	2250	3210	3114.29	0.28	0	161	3303	3256	3233	3186	3163	3245	3175	29	960	500	2310	5	1	5726444	179	5.99	0.38	12	0.16	521.00	8259.00	5270	20240326	-40.80	3010	20241206	3.65	5270	-40.80	20240326	3010	3.65	20241206	5270	-40.80	20240326	3010	3.65	20241206	0.57	N	054410	500	28 억	16090	N	N	N	N
134	20241206	120524	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3065	-145	5	-4.52	27348795	8780	284.97	3210	3240	3010	4170	2250	3210	3114.90	0.28	0	268	3303	3256	3233	3186	3163	3245	3175	29	960	500	2310	5	1	5726444	176	5.88	0.37	12	0.15	521.00	8259.00	5270	20240326	-41.84	3010	20241206	1.83	5270	-41.84	20240326	3010	1.83	20241206	5270	-41.84	20240326	3010	1.83	20241206	0.57	N	054410	500	28 억	16090	N	N	N	N
135	20241206	110526	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3170	-40	5	-1.25	11592305	3638	118.08	3210	3240	3145	4170	2250	3210	3186.45	0.28	0	111	3303	3256	3233	3186	3163	3245	3175	29	960	500	2310	5	1	5726444	182	6.08	0.38	12	0.06	521.00	8259.00	5270	20240326	-39.85	3145	20241206	0.79	5270	-39.85	20240326	3145	0.79	20241206	5270	-39.85	20240326	3145	0.79	20241206	0.57	N	054410	500	28 억	16090	N	N	N	N
136	20241206	100523	57	100.00	KOSDAQ		금속	N	N	N	N	N	3230	20	2	0.62	3300835	1028	33.37	3210	3240	3210	4170	2250	3210	3210.93	0.28	0	-27	3303	3256	3233	3186	3163	3245	3175	29	960	500	2310	5	1	5726444	185	6.20	0.39	12	0.02	521.00	8259.00	5270	20240326	-38.71	3200	20241204	0.94	5270	-38.71	20240326	3200	0.94	20241204	5270	-38.71	20240326	3200	0.94	20241204	0.57	N	054410	500	28 억	16090	N	N	N	N
137	20241206	090526	57	100.00	KOSDAQ		금속	N	N	N	N	N	3210	0	3	0.00	2895420	902	29.28	3210	3210	3210	4170	2250	3210	3210.00	0.28	0	0	3303	3256	3233	3186	3163	3245	3175	29	960	500	2310	5	1	5726444	184	6.16	0.39	12	0.02	521.00	8259.00	5270	20240326	-39.09	3200	20241204	0.31	5270	-39.09	20240326	3200	0.31	20241204	5270	-39.09	20240326	3200	0.31	20241204	0.57	N	054410	500	28 억	16090	N	N	N	N
138	20241205	160517	57	100.00	KOSDAQ		금속	N	N	N	N	N	3210	-40	5	-1.23	9796185	3037	88.91	3250	3280	3210	4225	2275	3250	3225.61	0.28	0	-18	3330	3290	3245	3205	3160	3267	3182	29	975	500	2340	5	1	5726444	184	6.16	0.39	12	0.05	521.00	8259.00	5270	20240326	-39.09	3200	20241204	0.31	5270	-39.09	20240326	3200	0.31	20241204	5270	-39.09	20240326	3200	0.31	20241204	0.57	N	054410	500	28 억	16108	N	N	N	N
139	20241205	150520	57	100.00	KOSDAQ		금속	N	N	N	N	N	3235	-15	5	-0.46	8386880	2598	76.05	3250	3280	3210	4225	2275	3250	3228.21	0.28	0	-18	3330	3290	3245	3205	3160	3267	3182	29	975	500	2340	5	1	5726444	185	6.21	0.39	12	0.05	521.00	8259.00	5270	20240326	-38.61	3200	20241204	1.09	5270	-38.61	20240326	3200	1.09	20241204	5270	-38.61	20240326	3200	1.09	20241204	0.57	N	054410	500	28 억	16108	N	N	N	N
140	20241205	140517	57	100.00	KOSDAQ		금속	N	N	N	N	N	3230	-20	5	-0.62	8302770	2572	75.29	3250	3280	3210	4225	2275	3250	3228.14	0.28	0	-13	3330	3290	3245	3205	3160	3267	3182	29	975	500	2340	5	1	5726444	185	6.20	0.39	12	0.04	521.00	8259.00	5270	20240326	-38.71	3200	20241204	0.94	5270	-38.71	20240326	3200	0.94	20241204	5270	-38.71	20240326	3200	0.94	20241204	0.57	N	054410	500	28 억	16108	N	N	N	N
141	20241205	130518	57	100.00	KOSDAQ		금속	N	N	N	N	N	3235	-15	5	-0.46	7959245	2465	72.16	3250	3280	3210	4225	2275	3250	3228.90	0.28	0	-11	3330	3290	3245	3205	3160	3267	3182	29	975	500	2340	5	1	5726444	185	6.21	0.39	12	0.04	521.00	8259.00	5270	20240326	-38.61	3200	20241204	1.09	5270	-38.61	20240326	3200	1.09	20241204	5270	-38.61	20240326	3200	1.09	20241204	0.57	N	054410	500	28 억	16108	N	N	N	N
142	20241205	120518	57	100.00	KOSDAQ		금속	N	N	N	N	N	3235	-15	5	-0.46	7435490	2302	67.39	3250	3280	3210	4225	2275	3250	3230.01	0.28	0	-10	3330	3290	3245	3205	3160	3267	3182	29	975	500	2340	5	1	5726444	185	6.21	0.39	12	0.04	521.00	8259.00	5270	20240326	-38.61	3200	20241204	1.09	5270	-38.61	20240326	3200	1.09	20241204	5270	-38.61	20240326	3200	1.09	20241204	0.57	N	054410	500	28 억	16108	N	N	N	N
143	20241205	110518	57	100.00	KOSDAQ		금속	N	N	N	N	N	3235	-15	5	-0.46	7435490	2302	67.39	3250	3280	3210	4225	2275	3250	3230.01	0.28	0	-10	3330	3290	3245	3205	3160	3267	3182	29	975	500	2340	5	1	5726444	185	6.21	0.39	12	0.04	521.00	8259.00	5270	20240326	-38.61	3200	20241204	1.09	5270	-38.61	20240326	3200	1.09	20241204	5270	-38.61	20240326	3200	1.09	20241204	0.57	N	054410	500	28 억	16108	N	N	N	N
144	20241205	100515	57	100.00	KOSDAQ		금속	N	N	N	N	N	3235	-15	5	-0.46	6638395	2054	60.13	3250	3280	3210	4225	2275	3250	3231.94	0.28	0	-14	3330	3290	3245	3205	3160	3267	3182	29	975	500	2340	5	1	5726444	185	6.21	0.39	12	0.04	521.00	8259.00	5270	20240326	-38.61	3200	20241204	1.09	5270	-38.61	20240326	3200	1.09	20241204	5270	-38.61	20240326	3200	1.09	20241204	0.57	N	054410	500	28 억	16108	N	N	N	N
145	20241205	090518	57	100.00	KOSDAQ		금속	N	N	N	N	N	3210	-40	5	-1.23	3766765	1161	33.99	3250	3280	3210	4225	2275	3250	3244.41	0.28	0	-21	3330	3290	3245	3205	3160	3267	3182	29	975	500	2340	5	1	5726444	184	6.16	0.39	12	0.02	521.00	8259.00	5270	20240326	-39.09	3200	20241204	0.31	5270	-39.09	20240326	3200	0.31	20241204	5270	-39.09	20240326	3200	0.31	20241204	0.57	N	054410	500	28 억	16108	N	N	N	N
146	20241204	160510	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3250	-60	5	-1.81	11027135	3406	33.95	3270	3285	3200	4300	2320	3310	3237.56	0.28	0	-83	3366	3337	3311	3282	3256	3337	3282	29	990	500	2380	5	1	5726444	186	6.24	0.39	12	0.06	521.00	8259.00	5270	20240326	-38.33	3200	20241204	1.56	5270	-38.33	20240326	3200	1.56	20241204	5270	-38.33	20240326	3200	1.56	20241204	0.57	N	054410	500	28 억	16191	N	N	N	N
147	20241204	150511	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3245	-65	5	-1.96	9871620	3050	30.40	3270	3285	3200	4300	2320	3310	3236.60	0.28	0	-49	3366	3337	3311	3282	3256	3337	3282	29	990	500	2380	5	1	5726444	186	6.23	0.39	12	0.05	521.00	8259.00	5270	20240326	-38.43	3200	20241204	1.41	5270	-38.43	20240326	3200	1.41	20241204	5270	-38.43	20240326	3200	1.41	20241204	0.57	N	054410	500	28 억	16191	N	N	N	N
148	20241204	140510	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3280	-30	5	-0.91	8589965	2653	26.45	3270	3285	3200	4300	2320	3310	3237.83	0.28	0	-49	3366	3337	3311	3282	3256	3337	3282	29	990	500	2380	5	1	5726444	188	6.30	0.40	12	0.05	521.00	8259.00	5270	20240326	-37.76	3200	20241204	2.50	5270	-37.76	20240326	3200	2.50	20241204	5270	-37.76	20240326	3200	2.50	20241204	0.57	N	054410	500	28 억	16191	N	N	N	N
149	20241204	130506	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3285	-25	5	-0.76	8376410	2587	25.79	3270	3285	3200	4300	2320	3310	3237.89	0.28	0	-52	3366	3337	3311	3282	3256	3337	3282	29	990	500	2380	5	1	5726444	188	6.31	0.40	12	0.05	521.00	8259.00	5270	20240326	-37.67	3200	20241204	2.66	5270	-37.67	20240326	3200	2.66	20241204	5270	-37.67	20240326	3200	2.66	20241204	0.57	N	054410	500	28 억	16191	N	N	N	N
150	20241204	120505	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3275	-35	5	-1.06	8005275	2474	24.66	3270	3285	3200	4300	2320	3310	3235.76	0.28	0	-52	3366	3337	3311	3282	3256	3337	3282	29	990	500	2380	5	1	5726444	188	6.29	0.40	12	0.04	521.00	8259.00	5270	20240326	-37.86	3200	20241204	2.34	5270	-37.86	20240326	3200	2.34	20241204	5270	-37.86	20240326	3200	2.34	20241204	0.57	N	054410	500	28 억	16191	N	N	N	N
151	20241204	110502	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3285	-25	5	-0.76	7905100	2443	24.35	3270	3285	3200	4300	2320	3310	3235.82	0.28	0	-52	3366	3337	3311	3282	3256	3337	3282	29	990	500	2380	5	1	5726444	188	6.31	0.40	12	0.04	521.00	8259.00	5270	20240326	-37.67	3200	20241204	2.66	5270	-37.67	20240326	3200	2.66	20241204	5270	-37.67	20240326	3200	2.66	20241204	0.57	N	054410	500	28 억	16191	N	N	N	N
152	20241204	100503	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3280	-30	5	-0.91	2200685	676	6.74	3270	3280	3250	4300	2320	3310	3255.45	0.28	0	21	3366	3337	3311	3282	3256	3337	3282	29	990	500	2380	5	1	5726444	188	6.30	0.40	12	0.01	521.00	8259.00	5270	20240326	-37.76	3250	20241204	0.92	5270	-37.76	20240326	3250	0.92	20241204	5270	-37.76	20240326	3250	0.92	20241204	0.57	N	054410	500	28 억	16191	N	N	N	N
153	20241204	090508	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3250	-60	5	-1.81	1997935	614	6.12	3270	3280	3250	4300	2320	3310	3253.97	0.28	0	22	3366	3337	3311	3282	3256	3337	3282	29	990	500	2380	5	1	5726444	186	6.24	0.39	12	0.01	521.00	8259.00	5270	20240326	-38.33	3250	20241204	0.00	5270	-38.33	20240326	3250	0.00	20241204	5270	-38.33	20240326	3250	0.00	20241204	0.57	N	054410	500	28 억	16191	N	N	N	N
154	20241203	160530	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3310	0	3	0.00	33125770	10015	227.72	3310	3340	3285	4300	2320	3310	3307.62	0.28	0	44	3430	3370	3340	3280	3250	3355	3265	29	990	500	2380	5	1	5726444	190	6.35	0.40	12	0.17	521.00	8259.00	5270	20240326	-37.19	3285	20241203	0.76	5270	-37.19	20240326	3285	0.76	20241203	5270	-37.19	20240326	3285	0.76	20241203	0.57	N	054410	500	28 억	16075	N	N	N	N
155	20241203	150549	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3305	-5	5	-0.15	30224200	9137	207.75	3310	3340	3285	4300	2320	3310	3307.89	0.28	0	157	3430	3370	3340	3280	3250	3355	3265	29	990	500	2380	5	1	5726444	189	6.34	0.40	12	0.16	521.00	8259.00	5270	20240326	-37.29	3285	20241203	0.61	5270	-37.29	20240326	3285	0.61	20241203	5270	-37.29	20240326	3285	0.61	20241203	0.57	N	054410	500	28 억	16075	N	N	N	N
156	20241203	140537	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3305	-5	5	-0.15	28492455	8610	195.77	3310	3340	3300	4300	2320	3310	3309.23	0.28	0	164	3430	3370	3340	3280	3250	3355	3265	29	990	500	2380	5	1	5726444	189	6.34	0.40	12	0.15	521.00	8259.00	5270	20240326	-37.29	3300	20241203	0.15	5270	-37.29	20240326	3300	0.15	20241203	5270	-37.29	20240326	3300	0.15	20241203	0.57	N	054410	500	28 억	16075	N	N	N	N
157	20241203	130535	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3320	10	2	0.30	21999810	6648	151.16	3310	3340	3300	4300	2320	3310	3309.24	0.28	0	179	3430	3370	3340	3280	3250	3355	3265	29	990	500	2380	5	1	5726444	190	6.37	0.40	12	0.12	521.00	8259.00	5270	20240326	-37.00	3300	20241203	0.61	5270	-37.00	20240326	3300	0.61	20241203	5270	-37.00	20240326	3300	0.61	20241203	0.57	N	054410	500	28 억	16075	N	N	N	N
158	20241203	120552	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3310	0	3	0.00	11097355	3354	76.26	3310	3340	3300	4300	2320	3310	3308.69	0.28	0	45	3430	3370	3340	3280	3250	3355	3265	29	990	500	2380	5	1	5726444	190	6.35	0.40	12	0.06	521.00	8259.00	5270	20240326	-37.19	3300	20241203	0.30	5270	-37.19	20240326	3300	0.30	20241203	5270	-37.19	20240326	3300	0.30	20241203	0.57	N	054410	500	28 억	16075	N	N	N	N
159	20241203	110534	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3305	-5	5	-0.15	10822985	3271	74.37	3310	3340	3300	4300	2320	3310	3308.77	0.28	0	117	3430	3370	3340	3280	3250	3355	3265	29	990	500	2380	5	1	5726444	189	6.34	0.40	12	0.06	521.00	8259.00	5270	20240326	-37.29	3300	20241203	0.15	5270	-37.29	20240326	3300	0.15	20241203	5270	-37.29	20240326	3300	0.15	20241203	0.57	N	054410	500	28 억	16075	N	N	N	N
160	20241203	100524	57	100.00	KOSDAQ		금속	N	N	N	N	N	3320	10	2	0.30	4500460	1359	30.90	3310	3340	3310	4300	2320	3310	3311.60	0.28	0	127	3430	3370	3340	3280	3250	3355	3265	29	990	500	2380	5	1	5726444	190	6.37	0.40	12	0.02	521.00	8259.00	5270	20240326	-37.00	3300	20241115	0.61	5270	-37.00	20240326	3300	0.61	20241115	5270	-37.00	20240326	3300	0.61	20241115	0.57	N	054410	500	28 억	16075	N	N	N	N
161	20241203	090523	57	100.00	KOSDAQ		금속	N	N	N	N	N	3310	0	3	0.00	400510	121	2.75	3310	3310	3310	4300	2320	3310	3310.00	0.28	0	-16	3430	3370	3340	3280	3250	3355	3265	29	990	500	2380	5	1	5726444	190	6.35	0.40	12	0.00	521.00	8259.00	5270	20240326	-37.19	3300	20241115	0.30	5270	-37.19	20240326	3300	0.30	20241115	5270	-37.19	20240326	3300	0.30	20241115	0.57	N	054410	500	28 억	16075	N	N	N	N
162	20241202	160510	57	100.00	KOSDAQ		금속	N	N	N	N	N	3310	-90	5	-2.65	14676475	4381	228.42	3365	3400	3310	4420	2380	3400	3350.03	0.28	0	4	3586	3492	3446	3352	3306	3470	3330	29	1020	500	2440	5	1	5726444	190	6.35	0.40	12	0.08	521.00	8259.00	5270	20240326	-37.19	3300	20241115	0.30	5270	-37.19	20240326	3300	0.30	20241115	5270	-37.19	20240326	3300	0.30	20241115	0.57	N	054410	500	28 억	16071	N	N	N	N
163	20241202	150545	57	100.00	KOSDAQ		금속	N	N	N	N	N	3385	-15	5	-0.44	13539395	4038	210.53	3365	3400	3325	4420	2380	3400	3353.00	0.28	0	94	3586	3492	3446	3352	3306	3470	3330	29	1020	500	2440	5	1	5726444	194	6.50	0.41	12	0.07	521.00	8259.00	5270	20240326	-35.77	3300	20241115	2.58	5270	-35.77	20240326	3300	2.58	20241115	5270	-35.77	20240326	3300	2.58	20241115	0.57	N	054410	500	28 억	16071	N	N	N	N
164	20241202	140527	57	100.00	KOSDAQ		금속	N	N	N	N	N	3335	-65	5	-1.91	12599070	3757	195.88	3365	3400	3325	4420	2380	3400	3353.49	0.28	0	96	3586	3492	3446	3352	3306	3470	3330	29	1020	500	2440	5	1	5726444	191	6.40	0.40	12	0.07	521.00	8259.00	5270	20240326	-36.72	3300	20241115	1.06	5270	-36.72	20240326	3300	1.06	20241115	5270	-36.72	20240326	3300	1.06	20241115	0.57	N	054410	500	28 억	16071	N	N	N	N
165	20241202	130518	57	100.00	KOSDAQ		금속	N	N	N	N	N	3325	-75	5	-2.21	12512555	3731	194.53	3365	3400	3325	4420	2380	3400	3353.67	0.28	0	96	3586	3492	3446	3352	3306	3470	3330	29	1020	500	2440	5	1	5726444	190	6.38	0.40	12	0.07	521.00	8259.00	5270	20240326	-36.91	3300	20241115	0.76	5270	-36.91	20240326	3300	0.76	20241115	5270	-36.91	20240326	3300	0.76	20241115	0.57	N	054410	500	28 억	16071	N	N	N	N
166	20241202	120538	57	100.00	KOSDAQ		금속	N	N	N	N	N	3345	-55	5	-1.62	11677900	3480	181.44	3365	3400	3345	4420	2380	3400	3355.72	0.28	0	96	3586	3492	3446	3352	3306	3470	3330	29	1020	500	2440	5	1	5726444	192	6.42	0.41	12	0.06	521.00	8259.00	5270	20240326	-36.53	3300	20241115	1.36	5270	-36.53	20240326	3300	1.36	20241115	5270	-36.53	20240326	3300	1.36	20241115	0.57	N	054410	500	28 억	16071	N	N	N	N
167	20241202	110506	57	100.00	KOSDAQ		금속	N	N	N	N	N	3355	-45	5	-1.32	7029890	2092	109.07	3365	3400	3350	4420	2380	3400	3360.37	0.28	0	102	3586	3492	3446	3352	3306	3470	3330	29	1020	500	2440	5	1	5726444	192	6.44	0.41	12	0.04	521.00	8259.00	5270	20240326	-36.34	3300	20241115	1.67	5270	-36.34	20240326	3300	1.67	20241115	5270	-36.34	20240326	3300	1.67	20241115	0.57	N	054410	500	28 억	16071	N	N	N	N
168	20241202	100511	57	100.00	KOSDAQ		금속	N	N	N	N	N	3360	-40	5	-1.18	2891025	860	44.84	3365	3400	3350	4420	2380	3400	3361.66	0.28	0	50	3586	3492	3446	3352	3306	3470	3330	29	1020	500	2440	5	1	5726444	192	6.45	0.41	12	0.02	521.00	8259.00	5270	20240326	-36.24	3300	20241115	1.82	5270	-36.24	20240326	3300	1.82	20241115	5270	-36.24	20240326	3300	1.82	20241115	0.57	N	054410	500	28 억	16071	N	N	N	N
169	20241202	090508	57	100.00	KOSDAQ		금속	N	N	N	N	N	3400	0	3	0.00	340390	101	5.27	3365	3400	3365	4420	2380	3400	3370.20	0.28	0	44	3586	3492	3446	3352	3306	3470	3330	29	1020	500	2440	5	1	5726444	195	6.53	0.41	12	0.00	521.00	8259.00	5270	20240326	-35.48	3300	20241115	3.03	5270	-35.48	20240326	3300	3.03	20241115	5270	-35.48	20240326	3300	3.03	20241115	0.57	N	054410	500	28 억	16071	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History