KissMeData/146060/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	160923	57	100.00	KOSDAQ		금속	N	N	N	N	N	1100	-14	5	-1.26	50466883	46074	45.94	1094	1106	1071	1448	780	1114	1095.21	1.50	1168	1060	1159	1136	1094	1071	1029	1148	1083	24	334	100	750	1	1	24015595	264	-1.31	0.54	12	0.19	-837.00	2021.00	2580	20240220	-57.36	969	20241209	13.52	2580	-57.36	20240220	969	13.52	20241209	2580	-57.36	20240220	969	13.52	20241209	1.07	N	146060	100	24 억	360754	N	N	N	N
3	20241231	150911	57	100.00	KOSDAQ		금속	N	N	N	N	N	1100	-14	5	-1.26	50466883	46074	45.94	1094	1106	1071	1448	780	1114	1095.21	1.50	1168	1060	1159	1136	1094	1071	1029	1148	1083	24	334	100	750	1	1	24015595	264	-1.31	0.54	12	0.19	-837.00	2021.00	2580	20240220	-57.36	969	20241209	13.52	2580	-57.36	20240220	969	13.52	20241209	2580	-57.36	20240220	969	13.52	20241209	1.07	N	146060	100	24 억	360754	N	N	N	N
4	20241231	140921	57	100.00	KOSDAQ		금속	N	N	N	N	N	1100	-14	5	-1.26	50466883	46074	45.94	1094	1106	1071	1448	780	1114	1095.21	1.50	1168	1060	1159	1136	1094	1071	1029	1148	1083	24	334	100	750	1	1	24015595	264	-1.31	0.54	12	0.19	-837.00	2021.00	2580	20240220	-57.36	969	20241209	13.52	2580	-57.36	20240220	969	13.52	20241209	2580	-57.36	20240220	969	13.52	20241209	1.07	N	146060	100	24 억	360754	N	N	N	N
5	20241231	130923	57	100.00	KOSDAQ		금속	N	N	N	N	N	1100	-14	5	-1.26	50466883	46074	45.94	1094	1106	1071	1448	780	1114	1095.21	1.50	1168	1060	1159	1136	1094	1071	1029	1148	1083	24	334	100	750	1	1	24015595	264	-1.31	0.54	12	0.19	-837.00	2021.00	2580	20240220	-57.36	969	20241209	13.52	2580	-57.36	20240220	969	13.52	20241209	2580	-57.36	20240220	969	13.52	20241209	1.07	N	146060	100	24 억	360754	N	N	N	N
6	20241231	120922	57	100.00	KOSDAQ		금속	N	N	N	N	N	1100	-14	5	-1.26	50466883	46074	45.94	1094	1106	1071	1448	780	1114	1095.21	1.50	1168	1060	1159	1136	1094	1071	1029	1148	1083	24	334	100	750	1	1	24015595	264	-1.31	0.54	12	0.19	-837.00	2021.00	2580	20240220	-57.36	969	20241209	13.52	2580	-57.36	20240220	969	13.52	20241209	2580	-57.36	20240220	969	13.52	20241209	1.07	N	146060	100	24 억	360754	N	N	N	N
7	20241231	110921	57	100.00	KOSDAQ		금속	N	N	N	N	N	1100	-14	5	-1.26	50466883	46074	45.94	1094	1106	1071	1448	780	1114	1095.21	1.50	1168	1060	1159	1136	1094	1071	1029	1148	1083	24	334	100	750	1	1	24015595	264	-1.31	0.54	12	0.19	-837.00	2021.00	2580	20240220	-57.36	969	20241209	13.52	2580	-57.36	20240220	969	13.52	20241209	2580	-57.36	20240220	969	13.52	20241209	1.07	N	146060	100	24 억	360754	N	N	N	N
8	20241231	100915	57	100.00	KOSDAQ		금속	N	N	N	N	N	1100	-14	5	-1.26	50466883	46074	45.94	1094	1106	1071	1448	780	1114	1095.21	1.50	1168	1060	1159	1136	1094	1071	1029	1148	1083	24	334	100	750	1	1	24015595	264	-1.31	0.54	12	0.19	-837.00	2021.00	2580	20240220	-57.36	969	20241209	13.52	2580	-57.36	20240220	969	13.52	20241209	2580	-57.36	20240220	969	13.52	20241209	1.07	N	146060	100	24 억	360754	N	N	N	N
9	20241231	090922	57	100.00	KOSDAQ		금속	N	N	N	N	N	1100	-14	5	-1.26	50466883	46074	45.94	1094	1106	1071	1448	780	1114	1095.21	1.50	1168	1060	1159	1136	1094	1071	1029	1148	1083	24	334	100	750	1	1	24015595	264	-1.31	0.54	12	0.19	-837.00	2021.00	2580	20240220	-57.36	969	20241209	13.52	2580	-57.36	20240220	969	13.52	20241209	2580	-57.36	20240220	969	13.52	20241209	1.07	N	146060	100	24 억	360754	N	N	N	N
10	20241230	160917	57	100.00	KOSDAQ		금속	N	N	N	N	N	1100	-14	5	-1.26	50466883	46074	45.94	1094	1106	1071	1448	780	1114	1095.21	1.50	0	1060	1159	1136	1094	1071	1029	1148	1083	24	334	100	750	1	1	24015595	264	-1.31	0.54	12	0.19	-837.00	2021.00	2580	20240220	-57.36	969	20241209	13.52	2580	-57.36	20240220	969	13.52	20241209	2580	-57.36	20240220	969	13.52	20241209	1.07	N	146060	100	24 억	359586	N	N	N	N
11	20241230	150920	57	100.00	KOSDAQ		금속	N	N	N	N	N	1103	-11	5	-0.99	42273978	38624	38.51	1094	1106	1071	1448	780	1114	1094.50	1.50	0	1510	1159	1136	1094	1071	1029	1148	1083	24	334	100	750	1	1	24015595	265	-1.32	0.55	12	0.16	-837.00	2021.00	2580	20240220	-57.25	969	20241209	13.83	2580	-57.25	20240220	969	13.83	20241209	2580	-57.25	20240220	969	13.83	20241209	1.07	N	146060	100	24 억	359586	N	N	N	N
12	20241230	140920	57	100.00	KOSDAQ		금속	N	N	N	N	N	1103	-11	5	-0.99	37992129	34740	34.64	1094	1106	1071	1448	780	1114	1093.61	1.50	0	1688	1159	1136	1094	1071	1029	1148	1083	24	334	100	750	1	1	24015595	265	-1.32	0.55	12	0.14	-837.00	2021.00	2580	20240220	-57.25	969	20241209	13.83	2580	-57.25	20240220	969	13.83	20241209	2580	-57.25	20240220	969	13.83	20241209	1.07	N	146060	100	24 억	359586	N	N	N	N
13	20241230	130921	57	100.00	KOSDAQ		금속	N	N	N	N	N	1097	-17	5	-1.53	31708207	29017	28.93	1094	1106	1071	1448	780	1114	1092.75	1.50	0	921	1159	1136	1094	1071	1029	1148	1083	24	334	100	750	1	1	24015595	263	-1.31	0.54	12	0.12	-837.00	2021.00	2580	20240220	-57.48	969	20241209	13.21	2580	-57.48	20240220	969	13.21	20241209	2580	-57.48	20240220	969	13.21	20241209	1.07	N	146060	100	24 억	359586	N	N	N	N
14	20241230	120917	57	100.00	KOSDAQ		금속	N	N	N	N	N	1094	-20	5	-1.80	24024295	22015	21.95	1094	1106	1071	1448	780	1114	1091.27	1.50	0	-89	1159	1136	1094	1071	1029	1148	1083	24	334	100	750	1	1	24015595	263	-1.31	0.54	12	0.09	-837.00	2021.00	2580	20240220	-57.60	969	20241209	12.90	2580	-57.60	20240220	969	12.90	20241209	2580	-57.60	20240220	969	12.90	20241209	1.07	N	146060	100	24 억	359586	N	N	N	N
15	20241230	110919	57	100.00	KOSDAQ		금속	N	N	N	N	N	1103	-11	5	-0.99	23198914	21265	21.20	1094	1103	1071	1448	780	1114	1090.94	1.50	0	88	1159	1136	1094	1071	1029	1148	1083	24	334	100	750	1	1	24015595	265	-1.32	0.55	12	0.09	-837.00	2021.00	2580	20240220	-57.25	969	20241209	13.83	2580	-57.25	20240220	969	13.83	20241209	2580	-57.25	20240220	969	13.83	20241209	1.07	N	146060	100	24 억	359586	N	N	N	N
16	20241230	100919	57	100.00	KOSDAQ		금속	N	N	N	N	N	1102	-12	5	-1.08	12070212	11097	11.06	1094	1103	1071	1448	780	1114	1087.70	1.50	0	-33	1159	1136	1094	1071	1029	1148	1083	24	334	100	750	1	1	24015595	265	-1.32	0.55	12	0.05	-837.00	2021.00	2580	20240220	-57.29	969	20241209	13.73	2580	-57.29	20240220	969	13.73	20241209	2580	-57.29	20240220	969	13.73	20241209	1.07	N	146060	100	24 억	359586	N	N	N	N
17	20241230	090921	57	100.00	KOSDAQ		금속	N	N	N	N	N	1103	-11	5	-0.99	5264316	4840	4.83	1094	1103	1071	1448	780	1114	1087.67	1.50	0	212	1159	1136	1094	1071	1029	1148	1083	24	334	100	750	1	1	24015595	265	-1.32	0.55	12	0.02	-837.00	2021.00	2580	20240220	-57.25	969	20241209	13.83	2580	-57.25	20240220	969	13.83	20241209	2580	-57.25	20240220	969	13.83	20241209	1.07	N	146060	100	24 억	359586	N	N	N	N
18	20241227	160916	57	100.00	KOSDAQ		금속	N	N	N	N	N	1114	0	3	0.00	108889163	100283	117.42	1102	1117	1052	1448	780	1114	1085.82	1.50	0	-320	1142	1127	1110	1095	1078	1119	1087	24	334	100	750	1	1	24015595	268	-1.33	0.55	12	0.42	-837.00	2021.00	2580	20240220	-56.82	969	20241209	14.96	2580	-56.82	20240220	969	14.96	20241209	2580	-56.82	20240220	969	14.96	20241209	1.07	N	146060	100	24 억	359906	N	N	N	N
19	20241227	150915	57	100.00	KOSDAQ		금속	N	N	N	N	N	1090	-24	5	-2.15	102157902	94139	110.23	1102	1117	1052	1448	780	1114	1085.18	1.50	0	523	1142	1127	1110	1095	1078	1119	1087	24	334	100	750	1	1	24015595	262	-1.30	0.54	12	0.39	-837.00	2021.00	2580	20240220	-57.75	969	20241209	12.49	2580	-57.75	20240220	969	12.49	20241209	2580	-57.75	20240220	969	12.49	20241209	1.07	N	146060	100	24 억	359906	N	N	N	N
20	20241227	140916	57	100.00	KOSDAQ		금속	N	N	N	N	N	1080	-34	5	-3.05	86713104	79815	93.46	1102	1117	1052	1448	780	1114	1086.43	1.50	0	-478	1142	1127	1110	1095	1078	1119	1087	24	334	100	750	1	1	24015595	259	-1.29	0.53	12	0.33	-837.00	2021.00	2580	20240220	-58.14	969	20241209	11.46	2580	-58.14	20240220	969	11.46	20241209	2580	-58.14	20240220	969	11.46	20241209	1.07	N	146060	100	24 억	359906	N	N	N	N
21	20241227	130915	57	100.00	KOSDAQ		금속	N	N	N	N	N	1077	-37	5	-3.32	79714523	73323	85.86	1102	1117	1052	1448	780	1114	1087.17	1.50	0	-729	1142	1127	1110	1095	1078	1119	1087	24	334	100	750	1	1	24015595	259	-1.29	0.53	12	0.31	-837.00	2021.00	2580	20240220	-58.26	969	20241209	11.15	2580	-58.26	20240220	969	11.15	20241209	2580	-58.26	20240220	969	11.15	20241209	1.07	N	146060	100	24 억	359906	N	N	N	N
22	20241227	120917	57	100.00	KOSDAQ		금속	N	N	N	N	N	1100	-14	5	-1.26	61429837	56359	65.99	1102	1117	1052	1448	780	1114	1089.97	1.50	0	-1234	1142	1127	1110	1095	1078	1119	1087	24	334	100	750	1	1	24015595	264	-1.31	0.54	12	0.23	-837.00	2021.00	2580	20240220	-57.36	969	20241209	13.52	2580	-57.36	20240220	969	13.52	20241209	2580	-57.36	20240220	969	13.52	20241209	1.07	N	146060	100	24 억	359906	N	N	N	N
23	20241227	110914	57	100.00	KOSDAQ		금속	N	N	N	N	N	1096	-18	5	-1.62	51423052	47224	55.30	1102	1117	1052	1448	780	1114	1088.92	1.50	0	-1016	1142	1127	1110	1095	1078	1119	1087	24	334	100	750	1	1	24015595	263	-1.31	0.54	12	0.20	-837.00	2021.00	2580	20240220	-57.52	969	20241209	13.11	2580	-57.52	20240220	969	13.11	20241209	2580	-57.52	20240220	969	13.11	20241209	1.07	N	146060	100	24 억	359906	N	N	N	N
24	20241227	100913	57	100.00	KOSDAQ		금속	N	N	N	N	N	1110	-4	5	-0.36	8349631	7534	8.82	1102	1117	1099	1448	780	1114	1108.26	1.50	0	-863	1142	1127	1110	1095	1078	1119	1087	24	334	100	750	1	1	24015595	267	-1.33	0.55	12	0.03	-837.00	2021.00	2580	20240220	-56.98	969	20241209	14.55	2580	-56.98	20240220	969	14.55	20241209	2580	-56.98	20240220	969	14.55	20241209	1.07	N	146060	100	24 억	359906	N	N	N	N
25	20241227	090918	57	100.00	KOSDAQ		금속	N	N	N	N	N	1104	-10	5	-0.90	2228870	2019	2.36	1102	1117	1102	1448	780	1114	1103.95	1.50	0	-385	1142	1127	1110	1095	1078	1119	1087	24	334	100	750	1	1	24015595	265	-1.32	0.55	12	0.01	-837.00	2021.00	2580	20240220	-57.21	969	20241209	13.93	2580	-57.21	20240220	969	13.93	20241209	2580	-57.21	20240220	969	13.93	20241209	1.07	N	146060	100	24 억	359906	N	N	N	N
26	20241226	160910	57	100.00	KOSDAQ		금속	N	N	N	N	N	1114	-4	5	-0.36	94737322	85322	293.39	1118	1125	1093	1453	783	1118	1110.19	1.51	0	-2843	1144	1130	1118	1104	1092	1138	1112	24	335	100	760	1	1	24015595	268	-1.33	0.55	12	0.36	-837.00	2021.00	2580	20240220	-56.82	969	20241209	14.96	2580	-56.82	20240220	969	14.96	20241209	2580	-56.82	20240220	969	14.96	20241209	1.07	N	146060	100	24 억	362691	N	N	N	N
27	20241226	150906	57	100.00	KOSDAQ		금속	N	N	N	N	N	1109	-9	5	-0.81	93000233	83762	288.03	1118	1125	1093	1453	783	1118	1110.13	1.51	0	-2142	1144	1130	1118	1104	1092	1138	1112	24	335	100	760	1	1	24015595	266	-1.32	0.55	12	0.35	-837.00	2021.00	2580	20240220	-57.02	969	20241209	14.45	2580	-57.02	20240220	969	14.45	20241209	2580	-57.02	20240220	969	14.45	20241209	1.07	N	146060	100	24 억	362691	N	N	N	N
28	20241226	140907	57	100.00	KOSDAQ		금속	N	N	N	N	N	1109	-9	5	-0.81	76629858	68984	237.21	1118	1125	1093	1453	783	1118	1110.65	1.51	0	-80	1144	1130	1118	1104	1092	1138	1112	24	335	100	760	1	1	24015595	266	-1.32	0.55	12	0.29	-837.00	2021.00	2580	20240220	-57.02	969	20241209	14.45	2580	-57.02	20240220	969	14.45	20241209	2580	-57.02	20240220	969	14.45	20241209	1.07	N	146060	100	24 억	362691	N	N	N	N
29	20241226	130908	57	100.00	KOSDAQ		금속	N	N	N	N	N	1118	0	3	0.00	69213985	62279	214.16	1118	1125	1093	1453	783	1118	1111.16	1.51	0	2162	1144	1130	1118	1104	1092	1138	1112	24	335	100	760	1	1	24015595	268	-1.34	0.55	12	0.26	-837.00	2021.00	2580	20240220	-56.67	969	20241209	15.38	2580	-56.67	20240220	969	15.38	20241209	2580	-56.67	20240220	969	15.38	20241209	1.07	N	146060	100	24 억	362691	N	N	N	N
30	20241226	120906	57	100.00	KOSDAQ		금속	N	N	N	N	N	1116	-2	5	-0.18	38520630	34635	119.10	1118	1125	1093	1453	783	1118	1111.88	1.51	0	962	1144	1130	1118	1104	1092	1138	1112	24	335	100	760	1	1	24015595	268	-1.33	0.55	12	0.14	-837.00	2021.00	2580	20240220	-56.74	969	20241209	15.17	2580	-56.74	20240220	969	15.17	20241209	2580	-56.74	20240220	969	15.17	20241209	1.07	N	146060	100	24 억	362691	N	N	N	N
31	20241226	110906	57	100.00	KOSDAQ		금속	N	N	N	N	N	1107	-11	5	-0.98	30568399	27414	94.27	1118	1125	1106	1453	783	1118	1114.87	1.51	0	-9	1144	1130	1118	1104	1092	1138	1112	24	335	100	760	1	1	24015595	266	-1.32	0.55	12	0.11	-837.00	2021.00	2580	20240220	-57.09	969	20241209	14.24	2580	-57.09	20240220	969	14.24	20241209	2580	-57.09	20240220	969	14.24	20241209	1.07	N	146060	100	24 억	362691	N	N	N	N
32	20241226	100907	57	100.00	KOSDAQ		금속	N	N	N	N	N	1123	5	2	0.45	14385026	12865	44.24	1118	1125	1106	1453	783	1118	1118.18	1.51	0	-353	1144	1130	1118	1104	1092	1138	1112	24	335	100	760	1	1	24015595	270	-1.34	0.56	12	0.05	-837.00	2021.00	2580	20240220	-56.47	969	20241209	15.89	2580	-56.47	20240220	969	15.89	20241209	2580	-56.47	20240220	969	15.89	20241209	1.07	N	146060	100	24 억	362691	N	N	N	N
33	20241226	090908	57	100.00	KOSDAQ		금속	N	N	N	N	N	1117	-1	5	-0.09	5376692	4810	16.54	1118	1124	1115	1453	783	1118	1117.71	1.51	0	12	1144	1130	1118	1104	1092	1138	1112	24	335	100	760	1	1	24015595	268	-1.33	0.55	12	0.02	-837.00	2021.00	2580	20240220	-56.71	969	20241209	15.27	2580	-56.71	20240220	969	15.27	20241209	2580	-56.71	20240220	969	15.27	20241209	1.07	N	146060	100	24 억	362691	N	N	N	N
34	20241224	160907	57	100.00	KOSDAQ		금속	N	N	N	N	N	1118	-3	5	-0.27	32426629	29081	58.06	1110	1132	1106	1457	785	1121	1115.05	1.54	0	-7958	1181	1151	1122	1092	1063	1166	1107	24	336	100	760	1	1	24015595	268	-1.34	0.55	12	0.12	-837.00	2021.00	2580	20240220	-56.67	969	20241209	15.38	2580	-56.67	20240220	969	15.38	20241209	2580	-56.67	20240220	969	15.38	20241209	1.07	N	146060	100	24 억	370631	N	N	N	N
35	20241224	150906	57	100.00	KOSDAQ		금속	N	N	N	N	N	1113	-8	5	-0.71	27271747	24454	48.83	1110	1132	1106	1457	785	1121	1115.23	1.54	0	-7236	1181	1151	1122	1092	1063	1166	1107	24	336	100	760	1	1	24015595	267	-1.33	0.55	12	0.10	-837.00	2021.00	2580	20240220	-56.86	969	20241209	14.86	2580	-56.86	20240220	969	14.86	20241209	2580	-56.86	20240220	969	14.86	20241209	1.07	N	146060	100	24 억	370631	N	N	N	N
36	20241224	140904	57	100.00	KOSDAQ		금속	N	N	N	N	N	1114	-7	5	-0.62	17776444	15915	31.78	1110	1132	1106	1457	785	1121	1116.96	1.54	0	-5647	1181	1151	1122	1092	1063	1166	1107	24	336	100	760	1	1	24015595	268	-1.33	0.55	12	0.07	-837.00	2021.00	2580	20240220	-56.82	969	20241209	14.96	2580	-56.82	20240220	969	14.96	20241209	2580	-56.82	20240220	969	14.96	20241209	1.07	N	146060	100	24 억	370631	N	N	N	N
37	20241224	130906	57	100.00	KOSDAQ		금속	N	N	N	N	N	1110	-11	5	-0.98	16565219	14827	29.60	1110	1132	1106	1457	785	1121	1117.23	1.54	0	-4848	1181	1151	1122	1092	1063	1166	1107	24	336	100	760	1	1	24015595	267	-1.33	0.55	12	0.06	-837.00	2021.00	2580	20240220	-56.98	969	20241209	14.55	2580	-56.98	20240220	969	14.55	20241209	2580	-56.98	20240220	969	14.55	20241209	1.07	N	146060	100	24 억	370631	N	N	N	N
38	20241224	120905	57	100.00	KOSDAQ		금속	N	N	N	N	N	1118	-3	5	-0.27	15255169	13648	27.25	1110	1132	1106	1457	785	1121	1117.76	1.54	0	-3846	1181	1151	1122	1092	1063	1166	1107	24	336	100	760	1	1	24015595	268	-1.34	0.55	12	0.06	-837.00	2021.00	2580	20240220	-56.67	969	20241209	15.38	2580	-56.67	20240220	969	15.38	20241209	2580	-56.67	20240220	969	15.38	20241209	1.07	N	146060	100	24 억	370631	N	N	N	N
39	20241224	110908	57	100.00	KOSDAQ		금속	N	N	N	N	N	1107	-14	5	-1.25	14455422	12930	25.82	1110	1132	1107	1457	785	1121	1117.98	1.54	0	-3840	1181	1151	1122	1092	1063	1166	1107	24	336	100	760	1	1	24015595	266	-1.32	0.55	12	0.05	-837.00	2021.00	2580	20240220	-57.09	969	20241209	14.24	2580	-57.09	20240220	969	14.24	20241209	2580	-57.09	20240220	969	14.24	20241209	1.07	N	146060	100	24 억	370631	N	N	N	N
40	20241224	100906	57	100.00	KOSDAQ		금속	N	N	N	N	N	1114	-7	5	-0.62	7650092	6837	13.65	1110	1132	1110	1457	785	1121	1118.93	1.54	0	-851	1181	1151	1122	1092	1063	1166	1107	24	336	100	760	1	1	24015595	268	-1.33	0.55	12	0.03	-837.00	2021.00	2580	20240220	-56.82	969	20241209	14.96	2580	-56.82	20240220	969	14.96	20241209	2580	-56.82	20240220	969	14.96	20241209	1.07	N	146060	100	24 억	370631	N	N	N	N
41	20241224	090910	57	100.00	KOSDAQ		금속	N	N	N	N	N	1125	4	2	0.36	3260873	2906	5.80	1110	1131	1110	1457	785	1121	1122.12	1.54	0	-1574	1181	1151	1122	1092	1063	1166	1107	24	336	100	760	1	1	24015595	270	-1.34	0.56	12	0.01	-837.00	2021.00	2580	20240220	-56.40	969	20241209	16.10	2580	-56.40	20240220	969	16.10	20241209	2580	-56.40	20240220	969	16.10	20241209	1.07	N	146060	100	24 억	370631	N	N	N	N
42	20241223	160859	57	100.00	KOSDAQ		금속	N	N	N	N	N	1121	21	2	1.91	55545213	50083	104.28	1100	1152	1093	1430	770	1100	1109.06	1.54	0	1181	1128	1114	1102	1088	1076	1108	1082	24	330	100	740	1	1	24015595	269	-1.34	0.55	12	0.21	-837.00	2021.00	2580	20240220	-56.55	969	20241209	15.69	2580	-56.55	20240220	969	15.69	20241209	2580	-56.55	20240220	969	15.69	20241209	1.07	N	146060	100	24 억	370172	N	N	N	N
43	20241223	150904	57	100.00	KOSDAQ		금속	N	N	N	N	N	1115	15	2	1.36	53966375	48671	101.34	1100	1152	1093	1430	770	1100	1108.80	1.54	0	1368	1128	1114	1102	1088	1076	1108	1082	24	330	100	740	1	1	24015595	268	-1.33	0.55	12	0.20	-837.00	2021.00	2580	20240220	-56.78	969	20241209	15.07	2580	-56.78	20240220	969	15.07	20241209	2580	-56.78	20240220	969	15.07	20241209	1.07	N	146060	100	24 억	370172	N	N	N	N
44	20241223	140859	57	100.00	KOSDAQ		금속	N	N	N	N	N	1106	6	2	0.55	48357261	43619	90.82	1100	1152	1093	1430	770	1100	1108.63	1.54	0	87	1128	1114	1102	1088	1076	1108	1082	24	330	100	740	1	1	24015595	266	-1.32	0.55	12	0.18	-837.00	2021.00	2580	20240220	-57.13	969	20241209	14.14	2580	-57.13	20240220	969	14.14	20241209	2580	-57.13	20240220	969	14.14	20241209	1.07	N	146060	100	24 억	370172	N	N	N	N
45	20241223	130859	57	100.00	KOSDAQ		금속	N	N	N	N	N	1105	5	2	0.45	44380465	40026	83.34	1100	1152	1093	1430	770	1100	1108.79	1.54	0	-900	1128	1114	1102	1088	1076	1108	1082	24	330	100	740	1	1	24015595	265	-1.32	0.55	12	0.17	-837.00	2021.00	2580	20240220	-57.17	969	20241209	14.04	2580	-57.17	20240220	969	14.04	20241209	2580	-57.17	20240220	969	14.04	20241209	1.07	N	146060	100	24 억	370172	N	N	N	N
46	20241223	120900	57	100.00	KOSDAQ		금속	N	N	N	N	N	1117	17	2	1.55	43815993	39516	82.28	1100	1152	1093	1430	770	1100	1108.82	1.54	0	-955	1128	1114	1102	1088	1076	1108	1082	24	330	100	740	1	1	24015595	268	-1.33	0.55	12	0.16	-837.00	2021.00	2580	20240220	-56.71	969	20241209	15.27	2580	-56.71	20240220	969	15.27	20241209	2580	-56.71	20240220	969	15.27	20241209	1.07	N	146060	100	24 억	370172	N	N	N	N
47	20241223	110859	57	100.00	KOSDAQ		금속	N	N	N	N	N	1126	26	2	2.36	39709271	35806	74.55	1100	1152	1093	1430	770	1100	1109.01	1.54	0	-1226	1128	1114	1102	1088	1076	1108	1082	24	330	100	740	1	1	24015595	270	-1.35	0.56	12	0.15	-837.00	2021.00	2580	20240220	-56.36	969	20241209	16.20	2580	-56.36	20240220	969	16.20	20241209	2580	-56.36	20240220	969	16.20	20241209	1.07	N	146060	100	24 억	370172	N	N	N	N
48	20241223	100853	57	100.00	KOSDAQ		금속	N	N	N	N	N	1103	3	2	0.27	15837852	14404	29.99	1100	1108	1098	1430	770	1100	1099.55	1.54	0	16	1128	1114	1102	1088	1076	1108	1082	24	330	100	740	1	1	24015595	265	-1.32	0.55	12	0.06	-837.00	2021.00	2580	20240220	-57.25	969	20241209	13.83	2580	-57.25	20240220	969	13.83	20241209	2580	-57.25	20240220	969	13.83	20241209	1.07	N	146060	100	24 억	370172	N	N	N	N
49	20241223	090857	57	100.00	KOSDAQ		금속	N	N	N	N	N	1108	8	2	0.73	6604502	6002	12.50	1100	1108	1100	1430	770	1100	1100.38	1.54	0	437	1128	1114	1102	1088	1076	1108	1082	24	330	100	740	1	1	24015595	266	-1.32	0.55	12	0.02	-837.00	2021.00	2580	20240220	-57.05	969	20241209	14.34	2580	-57.05	20240220	969	14.34	20241209	2580	-57.05	20240220	969	14.34	20241209	1.07	N	146060	100	24 억	370172	N	N	N	N
50	20241220	160853	57	100.00	KOSDAQ		금속	N	N	N	N	N	1100	-18	5	-1.61	52760958	48019	164.36	1116	1116	1090	1453	783	1118	1098.38	1.56	0	-4916	1140	1128	1109	1097	1078	1119	1088	24	335	100	760	1	1	24015595	264	-1.31	0.54	12	0.20	-837.00	2021.00	2580	20240220	-57.36	969	20241209	13.52	2580	-57.36	20240220	969	13.52	20241209	2580	-57.36	20240220	969	13.52	20241209	1.09	N	146060	100	24 억	375067	N	N	N	N
51	20241220	150857	57	100.00	KOSDAQ		금속	N	N	N	N	N	1100	-18	5	-1.61	51827058	47170	161.46	1116	1116	1090	1453	783	1118	1098.35	1.56	0	-4466	1140	1128	1109	1097	1078	1119	1088	24	335	100	760	1	1	24015595	264	-1.31	0.54	12	0.20	-837.00	2021.00	2580	20240220	-57.36	969	20241209	13.52	2580	-57.36	20240220	969	13.52	20241209	2580	-57.36	20240220	969	13.52	20241209	1.09	N	146060	100	24 억	375067	N	N	N	N
52	20241220	140855	57	100.00	KOSDAQ		금속	N	N	N	N	N	1104	-14	5	-1.25	48485015	44112	150.99	1116	1116	1091	1453	783	1118	1098.74	1.56	0	-4857	1140	1128	1109	1097	1078	1119	1088	24	335	100	760	1	1	24015595	265	-1.32	0.55	12	0.18	-837.00	2021.00	2580	20240220	-57.21	969	20241209	13.93	2580	-57.21	20240220	969	13.93	20241209	2580	-57.21	20240220	969	13.93	20241209	1.09	N	146060	100	24 억	375067	N	N	N	N
53	20241220	130854	57	100.00	KOSDAQ		금속	N	N	N	N	N	1101	-17	5	-1.52	33500992	30440	104.19	1116	1116	1096	1453	783	1118	1100.03	1.56	0	-4595	1140	1128	1109	1097	1078	1119	1088	24	335	100	760	1	1	24015595	264	-1.32	0.54	12	0.13	-837.00	2021.00	2580	20240220	-57.33	969	20241209	13.62	2580	-57.33	20240220	969	13.62	20241209	2580	-57.33	20240220	969	13.62	20241209	1.09	N	146060	100	24 억	375067	N	N	N	N
54	20241220	120853	57	100.00	KOSDAQ		금속	N	N	N	N	N	1099	-19	5	-1.70	29844738	27115	92.81	1116	1116	1096	1453	783	1118	1100.08	1.56	0	-4971	1140	1128	1109	1097	1078	1119	1088	24	335	100	760	1	1	24015595	264	-1.31	0.54	12	0.11	-837.00	2021.00	2580	20240220	-57.40	969	20241209	13.42	2580	-57.40	20240220	969	13.42	20241209	2580	-57.40	20240220	969	13.42	20241209	1.09	N	146060	100	24 억	375067	N	N	N	N
55	20241220	110853	57	100.00	KOSDAQ		금속	N	N	N	N	N	1099	-19	5	-1.70	22415471	20355	69.67	1116	1116	1096	1453	783	1118	1100.45	1.56	0	-4834	1140	1128	1109	1097	1078	1119	1088	24	335	100	760	1	1	24015595	264	-1.31	0.54	12	0.08	-837.00	2021.00	2580	20240220	-57.40	969	20241209	13.42	2580	-57.40	20240220	969	13.42	20241209	2580	-57.40	20240220	969	13.42	20241209	1.09	N	146060	100	24 억	375067	N	N	N	N
56	20241220	100855	57	100.00	KOSDAQ		금속	N	N	N	N	N	1100	-18	5	-1.61	13627556	12364	42.32	1116	1116	1097	1453	783	1118	1100.96	1.56	0	-1789	1140	1128	1109	1097	1078	1119	1088	24	335	100	760	1	1	24015595	264	-1.31	0.54	12	0.05	-837.00	2021.00	2580	20240220	-57.36	969	20241209	13.52	2580	-57.36	20240220	969	13.52	20241209	2580	-57.36	20240220	969	13.52	20241209	1.09	N	146060	100	24 억	375067	N	N	N	N
57	20241220	090855	57	100.00	KOSDAQ		금속	N	N	N	N	N	1104	-14	5	-1.25	3649080	3296	11.28	1116	1116	1101	1453	783	1118	1103.04	1.56	0	429	1140	1128	1109	1097	1078	1119	1088	24	335	100	760	1	1	24015595	265	-1.32	0.55	12	0.01	-837.00	2021.00	2580	20240220	-57.21	969	20241209	13.93	2580	-57.21	20240220	969	13.93	20241209	2580	-57.21	20240220	969	13.93	20241209	1.09	N	146060	100	24 억	375067	N	N	N	N
58	20241219	160852	57	100.00	KOSDAQ		금속	N	N	N	N	N	1118	-6	5	-0.53	32198740	29215	33.81	1120	1121	1090	1461	787	1124	1102.13	1.55	0	2814	1150	1137	1112	1099	1074	1143	1105	24	337	100	760	1	1	24015595	268	-1.34	0.55	12	0.12	-837.00	2021.00	2580	20240220	-56.67	969	20241209	15.38	2580	-56.67	20240220	969	15.38	20241209	2580	-56.67	20240220	969	15.38	20241209	1.08	N	146060	100	24 억	372257	N	N	N	N
59	20241219	150850	57	100.00	KOSDAQ		금속	N	N	N	N	N	1117	-7	5	-0.62	31643095	28718	33.23	1120	1121	1090	1461	787	1124	1101.86	1.55	0	3227	1150	1137	1112	1099	1074	1143	1105	24	337	100	760	1	1	24015595	268	-1.33	0.55	12	0.12	-837.00	2021.00	2580	20240220	-56.71	969	20241209	15.27	2580	-56.71	20240220	969	15.27	20241209	2580	-56.71	20240220	969	15.27	20241209	1.08	N	146060	100	24 억	372257	N	N	N	N
60	20241219	140852	57	100.00	KOSDAQ		금속	N	N	N	N	N	1118	-6	5	-0.53	30372330	27575	31.91	1120	1121	1090	1461	787	1124	1101.44	1.55	0	3260	1150	1137	1112	1099	1074	1143	1105	24	337	100	760	1	1	24015595	268	-1.34	0.55	12	0.11	-837.00	2021.00	2580	20240220	-56.67	969	20241209	15.38	2580	-56.67	20240220	969	15.38	20241209	2580	-56.67	20240220	969	15.38	20241209	1.08	N	146060	100	24 억	372257	N	N	N	N
61	20241219	130850	57	100.00	KOSDAQ		금속	N	N	N	N	N	1109	-15	5	-1.33	29634393	26912	31.14	1120	1121	1090	1461	787	1124	1101.16	1.55	0	3303	1150	1137	1112	1099	1074	1143	1105	24	337	100	760	1	1	24015595	266	-1.32	0.55	12	0.11	-837.00	2021.00	2580	20240220	-57.02	969	20241209	14.45	2580	-57.02	20240220	969	14.45	20241209	2580	-57.02	20240220	969	14.45	20241209	1.08	N	146060	100	24 억	372257	N	N	N	N
62	20241219	120853	57	100.00	KOSDAQ		금속	N	N	N	N	N	1107	-17	5	-1.51	22420261	20392	23.60	1120	1121	1090	1461	787	1124	1099.46	1.55	0	2614	1150	1137	1112	1099	1074	1143	1105	24	337	100	760	1	1	24015595	266	-1.32	0.55	12	0.08	-837.00	2021.00	2580	20240220	-57.09	969	20241209	14.24	2580	-57.09	20240220	969	14.24	20241209	2580	-57.09	20240220	969	14.24	20241209	1.08	N	146060	100	24 억	372257	N	N	N	N
63	20241219	110850	57	100.00	KOSDAQ		금속	N	N	N	N	N	1098	-26	5	-2.31	13286488	12100	14.00	1120	1121	1090	1461	787	1124	1098.06	1.55	0	1777	1150	1137	1112	1099	1074	1143	1105	24	337	100	760	1	1	24015595	264	-1.31	0.54	12	0.05	-837.00	2021.00	2580	20240220	-57.44	969	20241209	13.31	2580	-57.44	20240220	969	13.31	20241209	2580	-57.44	20240220	969	13.31	20241209	1.08	N	146060	100	24 억	372257	N	N	N	N
64	20241219	100842	57	100.00	KOSDAQ		금속	N	N	N	N	N	1104	-20	5	-1.78	7901815	7193	8.32	1120	1121	1090	1461	787	1124	1098.54	1.55	0	1365	1150	1137	1112	1099	1074	1143	1105	24	337	100	760	1	1	24015595	265	-1.32	0.55	12	0.03	-837.00	2021.00	2580	20240220	-57.21	969	20241209	13.93	2580	-57.21	20240220	969	13.93	20241209	2580	-57.21	20240220	969	13.93	20241209	1.08	N	146060	100	24 억	372257	N	N	N	N
65	20241219	090852	57	100.00	KOSDAQ		금속	N	N	N	N	N	1121	-3	5	-0.27	2551098	2304	2.67	1120	1121	1102	1461	787	1124	1107.25	1.55	0	1382	1150	1137	1112	1099	1074	1143	1105	24	337	100	760	1	1	24015595	269	-1.34	0.55	12	0.01	-837.00	2021.00	2580	20240220	-56.55	969	20241209	15.69	2580	-56.55	20240220	969	15.69	20241209	2580	-56.55	20240220	969	15.69	20241209	1.08	N	146060	100	24 억	372257	N	N	N	N
66	20241218	160847	57	100.00	KOSDAQ		금속	N	N	N	N	N	1124	6	2	0.54	91442112	82309	96.85	1117	1125	1087	1453	783	1118	1110.82	1.49	0	14003	1135	1126	1113	1104	1091	1131	1109	24	335	100	760	1	1	24015595	270	-1.34	0.56	12	0.34	-837.00	2021.00	2580	20240220	-56.43	969	20241209	16.00	2580	-56.43	20240220	969	16.00	20241209	2580	-56.43	20240220	969	16.00	20241209	1.07	N	146060	100	24 억	358254	N	N	N	N
67	20241218	150851	57	100.00	KOSDAQ		금속	N	N	N	N	N	1125	7	2	0.63	90247300	81246	95.59	1117	1125	1087	1453	783	1118	1110.79	1.49	0	14005	1135	1126	1113	1104	1091	1131	1109	24	335	100	760	1	1	24015595	270	-1.34	0.56	12	0.34	-837.00	2021.00	2580	20240220	-56.40	969	20241209	16.10	2580	-56.40	20240220	969	16.10	20241209	2580	-56.40	20240220	969	16.10	20241209	1.07	N	146060	100	24 억	358254	N	N	N	N
68	20241218	140849	57	100.00	KOSDAQ		금속	N	N	N	N	N	1117	-1	5	-0.09	74541451	67242	79.12	1117	1117	1087	1453	783	1118	1108.55	1.49	0	6231	1135	1126	1113	1104	1091	1131	1109	24	335	100	760	1	1	24015595	268	-1.33	0.55	12	0.28	-837.00	2021.00	2580	20240220	-56.71	969	20241209	15.27	2580	-56.71	20240220	969	15.27	20241209	2580	-56.71	20240220	969	15.27	20241209	1.07	N	146060	100	24 억	358254	N	N	N	N
69	20241218	130851	57	100.00	KOSDAQ		금속	N	N	N	N	N	1109	-9	5	-0.81	65622444	59223	69.68	1117	1117	1087	1453	783	1118	1108.06	1.49	0	1109	1135	1126	1113	1104	1091	1131	1109	24	335	100	760	1	1	24015595	266	-1.32	0.55	12	0.25	-837.00	2021.00	2580	20240220	-57.02	969	20241209	14.45	2580	-57.02	20240220	969	14.45	20241209	2580	-57.02	20240220	969	14.45	20241209	1.07	N	146060	100	24 억	358254	N	N	N	N
70	20241218	120842	57	100.00	KOSDAQ		금속	N	N	N	N	N	1107	-11	5	-0.98	65374211	58999	69.42	1117	1117	1087	1453	783	1118	1108.06	1.49	0	1087	1135	1126	1113	1104	1091	1131	1109	24	335	100	760	1	1	24015595	266	-1.32	0.55	12	0.25	-837.00	2021.00	2580	20240220	-57.09	969	20241209	14.24	2580	-57.09	20240220	969	14.24	20241209	2580	-57.09	20240220	969	14.24	20241209	1.07	N	146060	100	24 억	358254	N	N	N	N
71	20241218	110850	57	100.00	KOSDAQ		금속	N	N	N	N	N	1112	-6	5	-0.54	62502694	56408	66.37	1117	1117	1087	1453	783	1118	1108.05	1.49	0	863	1135	1126	1113	1104	1091	1131	1109	24	335	100	760	1	1	24015595	267	-1.33	0.55	12	0.23	-837.00	2021.00	2580	20240220	-56.90	969	20241209	14.76	2580	-56.90	20240220	969	14.76	20241209	2580	-56.90	20240220	969	14.76	20241209	1.07	N	146060	100	24 억	358254	N	N	N	N
72	20241218	100850	57	100.00	KOSDAQ		금속	N	N	N	N	N	1113	-5	5	-0.45	17204509	15712	18.49	1117	1117	1087	1453	783	1118	1094.99	1.49	0	742	1135	1126	1113	1104	1091	1131	1109	24	335	100	760	1	1	24015595	267	-1.33	0.55	12	0.07	-837.00	2021.00	2580	20240220	-56.86	969	20241209	14.86	2580	-56.86	20240220	969	14.86	20241209	2580	-56.86	20240220	969	14.86	20241209	1.07	N	146060	100	24 억	358254	N	N	N	N
73	20241218	090853	57	100.00	KOSDAQ		금속	N	N	N	N	N	1098	-20	5	-1.79	12581641	11523	13.56	1117	1117	1087	1453	783	1118	1091.87	1.49	0	0	1135	1126	1113	1104	1091	1131	1109	24	335	100	760	1	1	24015595	264	-1.31	0.54	12	0.05	-837.00	2021.00	2580	20240220	-57.44	969	20241209	13.31	2580	-57.44	20240220	969	13.31	20241209	2580	-57.44	20240220	969	13.31	20241209	1.07	N	146060	100	24 억	358254	N	N	N	N
74	20241217	160846	57	100.00	KOSDAQ		금속	N	N	N	N	N	1118	16	2	1.45	93581842	84320	130.20	1102	1122	1100	1432	772	1102	1109.51	1.45	0	10409	1188	1144	1100	1056	1012	1123	1035	24	330	100	740	1	1	24015595	268	-1.34	0.55	12	0.35	-837.00	2021.00	2580	20240220	-56.67	969	20241209	15.38	2580	-56.67	20240220	969	15.38	20241209	2580	-56.67	20240220	969	15.38	20241209	1.08	N	146060	100	24 억	347780	N	N	N	N
75	20241217	150849	57	100.00	KOSDAQ		금속	N	N	N	N	N	1114	12	2	1.09	88293600	79587	122.89	1102	1122	1100	1432	772	1102	1109.41	1.45	0	10409	1188	1144	1100	1056	1012	1123	1035	24	330	100	740	1	1	24015595	268	-1.33	0.55	12	0.33	-837.00	2021.00	2580	20240220	-56.82	969	20241209	14.96	2580	-56.82	20240220	969	14.96	20241209	2580	-56.82	20240220	969	14.96	20241209	1.08	N	146060	100	24 억	347780	N	N	N	N
76	20241217	140840	57	100.00	KOSDAQ		금속	N	N	N	N	N	1113	11	2	1.00	57672662	51845	80.05	1102	1122	1100	1432	772	1102	1112.43	1.45	0	-4463	1188	1144	1100	1056	1012	1123	1035	24	330	100	740	1	1	24015595	267	-1.33	0.55	12	0.22	-837.00	2021.00	2580	20240220	-56.86	969	20241209	14.86	2580	-56.86	20240220	969	14.86	20241209	2580	-56.86	20240220	969	14.86	20241209	1.08	N	146060	100	24 억	347780	N	N	N	N
77	20241217	130837	57	100.00	KOSDAQ		금속	N	N	N	N	N	1120	18	2	1.63	53655906	48244	74.49	1102	1122	1100	1432	772	1102	1112.21	1.45	0	-5099	1188	1144	1100	1056	1012	1123	1035	24	330	100	740	1	1	24015595	269	-1.34	0.55	12	0.20	-837.00	2021.00	2580	20240220	-56.59	969	20241209	15.58	2580	-56.59	20240220	969	15.58	20241209	2580	-56.59	20240220	969	15.58	20241209	1.08	N	146060	100	24 억	347780	N	N	N	N
78	20241217	120824	57	100.00	KOSDAQ		금속	N	N	N	N	N	1117	15	2	1.36	39617551	35697	55.12	1102	1118	1100	1432	772	1102	1109.86	1.45	0	-4636	1188	1144	1100	1056	1012	1123	1035	24	330	100	740	1	1	24015595	268	-1.33	0.55	12	0.15	-837.00	2021.00	2580	20240220	-56.71	969	20241209	15.27	2580	-56.71	20240220	969	15.27	20241209	2580	-56.71	20240220	969	15.27	20241209	1.08	N	146060	100	24 억	347780	N	N	N	N
79	20241217	110828	57	100.00	KOSDAQ		금속	N	N	N	N	N	1109	7	2	0.64	34237996	30872	47.67	1102	1118	1100	1432	772	1102	1109.06	1.45	0	-744	1188	1144	1100	1056	1012	1123	1035	24	330	100	740	1	1	24015595	266	-1.32	0.55	12	0.13	-837.00	2021.00	2580	20240220	-57.02	969	20241209	14.45	2580	-57.02	20240220	969	14.45	20241209	2580	-57.02	20240220	969	14.45	20241209	1.08	N	146060	100	24 억	347780	N	N	N	N
80	20241217	100839	57	100.00	KOSDAQ		금속	N	N	N	N	N	1107	5	2	0.45	15993918	14472	22.35	1102	1110	1100	1432	772	1102	1105.19	1.45	0	-239	1188	1144	1100	1056	1012	1123	1035	24	330	100	740	1	1	24015595	266	-1.32	0.55	12	0.06	-837.00	2021.00	2580	20240220	-57.09	969	20241209	14.24	2580	-57.09	20240220	969	14.24	20241209	2580	-57.09	20240220	969	14.24	20241209	1.08	N	146060	100	24 억	347780	N	N	N	N
81	20241217	090847	57	100.00	KOSDAQ		금속	N	N	N	N	N	1109	7	2	0.64	6378661	5757	8.89	1102	1110	1101	1432	772	1102	1108.12	1.45	0	-235	1188	1144	1100	1056	1012	1123	1035	24	330	100	740	1	1	24015595	266	-1.32	0.55	12	0.02	-837.00	2021.00	2580	20240220	-57.02	969	20241209	14.45	2580	-57.02	20240220	969	14.45	20241209	2580	-57.02	20240220	969	14.45	20241209	1.08	N	146060	100	24 억	347780	N	N	N	N
82	20241216	160838	57	100.00	KOSDAQ		금속	N	N	N	N	N	1102	-4	5	-0.36	71390050	64722	71.51	1106	1144	1056	1437	775	1106	1103.03	1.43	0	3668	1138	1121	1093	1076	1048	1130	1085	24	331	100	750	1	1	24015595	265	-1.32	0.55	12	0.27	-837.00	2021.00	2580	20240220	-57.29	969	20241209	13.73	2580	-57.29	20240220	969	13.73	20241209	2580	-57.29	20240220	969	13.73	20241209	1.07	N	146060	100	24 억	344034	N	N	N	N
83	20241216	150848	57	100.00	KOSDAQ		금속	N	N	N	N	N	1102	-4	5	-0.36	67975574	61623	68.08	1106	1144	1056	1437	775	1106	1103.09	1.43	0	4004	1138	1121	1093	1076	1048	1130	1085	24	331	100	750	1	1	24015595	265	-1.32	0.55	12	0.26	-837.00	2021.00	2580	20240220	-57.29	969	20241209	13.73	2580	-57.29	20240220	969	13.73	20241209	2580	-57.29	20240220	969	13.73	20241209	1.07	N	146060	100	24 억	344034	N	N	N	N
84	20241216	140846	57	100.00	KOSDAQ		금속	N	N	N	N	N	1102	-4	5	-0.36	64138341	58119	64.21	1106	1144	1056	1437	775	1106	1103.57	1.43	0	1971	1138	1121	1093	1076	1048	1130	1085	24	331	100	750	1	1	24015595	265	-1.32	0.55	12	0.24	-837.00	2021.00	2580	20240220	-57.29	969	20241209	13.73	2580	-57.29	20240220	969	13.73	20241209	2580	-57.29	20240220	969	13.73	20241209	1.07	N	146060	100	24 억	344034	N	N	N	N
85	20241216	130848	57	100.00	KOSDAQ		금속	N	N	N	N	N	1103	-3	5	-0.27	58885920	53308	58.90	1106	1144	1056	1437	775	1106	1104.64	1.43	0	-1305	1138	1121	1093	1076	1048	1130	1085	24	331	100	750	1	1	24015595	265	-1.32	0.55	12	0.22	-837.00	2021.00	2580	20240220	-57.25	969	20241209	13.83	2580	-57.25	20240220	969	13.83	20241209	2580	-57.25	20240220	969	13.83	20241209	1.07	N	146060	100	24 억	344034	N	N	N	N
86	20241216	120847	57	100.00	KOSDAQ		금속	N	N	N	N	N	1105	-1	5	-0.09	48402419	43764	48.35	1106	1144	1056	1437	775	1106	1105.99	1.43	0	1568	1138	1121	1093	1076	1048	1130	1085	24	331	100	750	1	1	24015595	265	-1.32	0.55	12	0.18	-837.00	2021.00	2580	20240220	-57.17	969	20241209	14.04	2580	-57.17	20240220	969	14.04	20241209	2580	-57.17	20240220	969	14.04	20241209	1.07	N	146060	100	24 억	344034	N	N	N	N
87	20241216	110846	57	100.00	KOSDAQ		금속	N	N	N	N	N	1107	1	2	0.09	45162161	40817	45.10	1106	1144	1056	1437	775	1106	1106.45	1.43	0	735	1138	1121	1093	1076	1048	1130	1085	24	331	100	750	1	1	24015595	266	-1.32	0.55	12	0.17	-837.00	2021.00	2580	20240220	-57.09	969	20241209	14.24	2580	-57.09	20240220	969	14.24	20241209	2580	-57.09	20240220	969	14.24	20241209	1.07	N	146060	100	24 억	344034	N	N	N	N
88	20241216	100846	57	100.00	KOSDAQ		금속	N	N	N	N	N	1115	9	2	0.81	23262866	20927	23.12	1106	1144	1105	1437	775	1106	1111.62	1.43	0	-406	1138	1121	1093	1076	1048	1130	1085	24	331	100	750	1	1	24015595	268	-1.33	0.55	12	0.09	-837.00	2021.00	2580	20240220	-56.78	969	20241209	15.07	2580	-56.78	20240220	969	15.07	20241209	2580	-56.78	20240220	969	15.07	20241209	1.07	N	146060	100	24 억	344034	N	N	N	N
89	20241216	090847	57	100.00	KOSDAQ		금속	N	N	N	N	N	1105	-1	5	-0.09	11647147	10521	11.62	1106	1111	1105	1437	775	1106	1107.04	1.43	0	-150	1138	1121	1093	1076	1048	1130	1085	24	331	100	750	1	1	24015595	265	-1.32	0.55	12	0.04	-837.00	2021.00	2580	20240220	-57.17	969	20241209	14.04	2580	-57.17	20240220	969	14.04	20241209	2580	-57.17	20240220	969	14.04	20241209	1.07	N	146060	100	24 억	344034	N	N	N	N
90	20241213	160839	57	100.00	KOSDAQ		금속	N	N	N	N	N	1106	34	2	3.17	98607150	90310	174.83	1072	1110	1065	1393	751	1072	1091.39	1.37	0	14527	1091	1081	1068	1058	1045	1075	1052	24	321	100	720	1	1	24015595	266	-1.32	0.55	12	0.38	-837.00	2021.00	2580	20240220	-57.13	969	20241209	14.14	2580	-57.13	20240220	969	14.14	20241209	2580	-57.13	20240220	969	14.14	20241209	1.07	N	146060	100	24 억	329507	N	N	N	N
91	20241213	150844	57	100.00	KOSDAQ		금속	N	N	N	N	N	1094	22	2	2.05	90806296	83233	161.13	1072	1110	1065	1393	751	1072	1091.01	1.37	0	15180	1091	1081	1068	1058	1045	1075	1052	24	321	100	720	1	1	24015595	263	-1.31	0.54	12	0.35	-837.00	2021.00	2580	20240220	-57.60	969	20241209	12.90	2580	-57.60	20240220	969	12.90	20241209	2580	-57.60	20240220	969	12.90	20241209	1.07	N	146060	100	24 억	329507	N	N	N	N
92	20241213	140844	57	100.00	KOSDAQ		금속	N	N	N	N	N	1090	18	2	1.68	87482503	80176	155.21	1072	1110	1065	1393	751	1072	1091.15	1.37	0	14533	1091	1081	1068	1058	1045	1075	1052	24	321	100	720	1	1	24015595	262	-1.30	0.54	12	0.33	-837.00	2021.00	2580	20240220	-57.75	969	20241209	12.49	2580	-57.75	20240220	969	12.49	20241209	2580	-57.75	20240220	969	12.49	20241209	1.07	N	146060	100	24 억	329507	N	N	N	N
93	20241213	130844	57	100.00	KOSDAQ		금속	N	N	N	N	N	1103	31	2	2.89	76846063	70425	136.34	1072	1110	1065	1393	751	1072	1091.20	1.37	0	10566	1091	1081	1068	1058	1045	1075	1052	24	321	100	720	1	1	24015595	265	-1.32	0.55	12	0.29	-837.00	2021.00	2580	20240220	-57.25	969	20241209	13.83	2580	-57.25	20240220	969	13.83	20241209	2580	-57.25	20240220	969	13.83	20241209	1.07	N	146060	100	24 억	329507	N	N	N	N
94	20241213	120845	57	100.00	KOSDAQ		금속	N	N	N	N	N	1104	32	2	2.99	61854378	56880	110.12	1072	1109	1065	1393	751	1072	1087.48	1.37	0	8797	1091	1081	1068	1058	1045	1075	1052	24	321	100	720	1	1	24015595	265	-1.32	0.55	12	0.24	-837.00	2021.00	2580	20240220	-57.21	969	20241209	13.93	2580	-57.21	20240220	969	13.93	20241209	2580	-57.21	20240220	969	13.93	20241209	1.07	N	146060	100	24 억	329507	N	N	N	N
95	20241213	110843	57	100.00	KOSDAQ		금속	N	N	N	N	N	1087	15	2	1.40	37284811	34506	66.80	1072	1096	1065	1393	751	1072	1080.55	1.37	0	9215	1091	1081	1068	1058	1045	1075	1052	24	321	100	720	1	1	24015595	261	-1.30	0.54	12	0.14	-837.00	2021.00	2580	20240220	-57.87	969	20241209	12.18	2580	-57.87	20240220	969	12.18	20241209	2580	-57.87	20240220	969	12.18	20241209	1.07	N	146060	100	24 억	329507	N	N	N	N
96	20241213	100834	57	100.00	KOSDAQ		금속	N	N	N	N	N	1091	19	2	1.77	17338102	16062	31.09	1072	1096	1065	1393	751	1072	1079.49	1.37	0	964	1091	1081	1068	1058	1045	1075	1052	24	321	100	720	1	1	24015595	262	-1.30	0.54	12	0.07	-837.00	2021.00	2580	20240220	-57.71	969	20241209	12.59	2580	-57.71	20240220	969	12.59	20241209	2580	-57.71	20240220	969	12.59	20241209	1.07	N	146060	100	24 억	329507	N	N	N	N
97	20241213	090845	57	100.00	KOSDAQ		금속	N	N	N	N	N	1075	3	2	0.28	2067541	1929	3.73	1072	1075	1071	1393	751	1072	1071.81	1.37	0	240	1091	1081	1068	1058	1045	1075	1052	24	321	100	720	1	1	24015595	258	-1.28	0.53	12	0.01	-837.00	2021.00	2580	20240220	-58.33	969	20241209	10.94	2580	-58.33	20240220	969	10.94	20241209	2580	-58.33	20240220	969	10.94	20241209	1.07	N	146060	100	24 억	329507	N	N	N	N
98	20241212	160845	57	100.00	KOSDAQ		금속	N	N	N	N	N	1072	5	2	0.47	53958853	50722	32.65	1074	1078	1055	1387	747	1067	1063.82	1.37	0	-701	1122	1094	1061	1033	1000	1108	1047	24	320	100	720	1	1	24015595	257	-1.28	0.53	12	0.21	-837.00	2021.00	2580	20240220	-58.45	969	20241209	10.63	2580	-58.45	20240220	969	10.63	20241209	2580	-58.45	20240220	969	10.63	20241209	1.15	N	146060	100	24 억	330208	N	N	N	N
99	20241212	150839	57	100.00	KOSDAQ		금속	N	N	N	N	N	1070	3	2	0.28	51265378	48207	31.03	1074	1078	1055	1387	747	1067	1063.44	1.37	0	-691	1122	1094	1061	1033	1000	1108	1047	24	320	100	720	1	1	24015595	257	-1.28	0.53	12	0.20	-837.00	2021.00	2580	20240220	-58.53	969	20241209	10.42	2580	-58.53	20240220	969	10.42	20241209	2580	-58.53	20240220	969	10.42	20241209	1.15	N	146060	100	24 억	330208	N	N	N	N
100	20241212	140837	57	100.00	KOSDAQ		금속	N	N	N	N	N	1068	1	2	0.09	47611461	44777	28.82	1074	1078	1055	1387	747	1067	1063.30	1.37	0	-2107	1122	1094	1061	1033	1000	1108	1047	24	320	100	720	1	1	24015595	256	-1.28	0.53	12	0.19	-837.00	2021.00	2580	20240220	-58.60	969	20241209	10.22	2580	-58.60	20240220	969	10.22	20241209	2580	-58.60	20240220	969	10.22	20241209	1.15	N	146060	100	24 억	330208	N	N	N	N
101	20241212	130827	57	100.00	KOSDAQ		금속	N	N	N	N	N	1063	-4	5	-0.37	41306492	38837	25.00	1074	1078	1055	1387	747	1067	1063.59	1.37	0	-5378	1122	1094	1061	1033	1000	1108	1047	24	320	100	720	1	1	24015595	255	-1.27	0.53	12	0.16	-837.00	2021.00	2580	20240220	-58.80	969	20241209	9.70	2580	-58.80	20240220	969	9.70	20241209	2580	-58.80	20240220	969	9.70	20241209	1.15	N	146060	100	24 억	330208	N	N	N	N
102	20241212	120822	57	100.00	KOSDAQ		금속	N	N	N	N	N	1065	-2	5	-0.19	40062378	37662	24.24	1074	1078	1055	1387	747	1067	1063.73	1.37	0	-5363	1122	1094	1061	1033	1000	1108	1047	24	320	100	720	1	1	24015595	256	-1.27	0.53	12	0.16	-837.00	2021.00	2580	20240220	-58.72	969	20241209	9.91	2580	-58.72	20240220	969	9.91	20241209	2580	-58.72	20240220	969	9.91	20241209	1.15	N	146060	100	24 억	330208	N	N	N	N
103	20241212	110833	57	100.00	KOSDAQ		금속	N	N	N	N	N	1058	-9	5	-0.84	32321133	30371	19.55	1074	1078	1055	1387	747	1067	1064.21	1.37	0	-2110	1122	1094	1061	1033	1000	1108	1047	24	320	100	720	1	1	24015595	254	-1.26	0.52	12	0.13	-837.00	2021.00	2580	20240220	-58.99	969	20241209	9.18	2580	-58.99	20240220	969	9.18	20241209	2580	-58.99	20240220	969	9.18	20241209	1.15	N	146060	100	24 억	330208	N	N	N	N
104	20241212	100831	57	100.00	KOSDAQ		금속	N	N	N	N	N	1065	-2	5	-0.19	24023298	22524	14.50	1074	1078	1060	1387	747	1067	1066.56	1.37	0	-1317	1122	1094	1061	1033	1000	1108	1047	24	320	100	720	1	1	24015595	256	-1.27	0.53	12	0.09	-837.00	2021.00	2580	20240220	-58.72	969	20241209	9.91	2580	-58.72	20240220	969	9.91	20241209	2580	-58.72	20240220	969	9.91	20241209	1.15	N	146060	100	24 억	330208	N	N	N	N
105	20241212	090838	57	100.00	KOSDAQ		금속	N	N	N	N	N	1075	8	2	0.75	12820944	11996	7.72	1074	1075	1065	1387	747	1067	1068.77	1.37	0	-732	1122	1094	1061	1033	1000	1108	1047	24	320	100	720	1	1	24015595	258	-1.28	0.53	12	0.05	-837.00	2021.00	2580	20240220	-58.33	969	20241209	10.94	2580	-58.33	20240220	969	10.94	20241209	2580	-58.33	20240220	969	10.94	20241209	1.15	N	146060	100	24 억	330208	N	N	N	N
106	20241211	160831	57	100.00	KOSDAQ		금속	N	N	N	N	N	1067	39	2	3.79	163779626	155326	38.81	1034	1089	1028	1336	720	1028	1054.43	1.28	0	22826	1055	1041	1014	1000	973	1048	1007	24	308	100	690	1	1	24015595	256	-1.27	0.53	12	0.65	-837.00	2021.00	2580	20240220	-58.64	969	20241209	10.11	2580	-58.64	20240220	969	10.11	20241209	2580	-58.64	20240220	969	10.11	20241209	1.22	N	146060	100	24 억	307382	N	N	N	N
107	20241211	150805	57	100.00	KOSDAQ		금속	N	N	N	N	N	1072	44	2	4.28	155461799	147532	36.86	1034	1089	1028	1336	720	1028	1053.75	1.28	0	21873	1055	1041	1014	1000	973	1048	1007	24	308	100	690	1	1	24015595	257	-1.28	0.53	12	0.61	-837.00	2021.00	2580	20240220	-58.45	969	20241209	10.63	2580	-58.45	20240220	969	10.63	20241209	2580	-58.45	20240220	969	10.63	20241209	1.22	N	146060	100	24 억	307382	N	N	N	N
108	20241211	140838	57	100.00	KOSDAQ		금속	N	N	N	N	N	1062	34	2	3.31	130771007	124340	31.07	1034	1089	1028	1336	720	1028	1051.72	1.28	0	18627	1055	1041	1014	1000	973	1048	1007	24	308	100	690	1	1	24015595	255	-1.27	0.53	12	0.52	-837.00	2021.00	2580	20240220	-58.84	969	20241209	9.60	2580	-58.84	20240220	969	9.60	20241209	2580	-58.84	20240220	969	9.60	20241209	1.22	N	146060	100	24 억	307382	N	N	N	N
109	20241211	130840	57	100.00	KOSDAQ		금속	N	N	N	N	N	1056	28	2	2.72	119074723	113290	28.31	1034	1089	1028	1336	720	1028	1051.06	1.28	0	15215	1055	1041	1014	1000	973	1048	1007	24	308	100	690	1	1	24015595	254	-1.26	0.52	12	0.47	-837.00	2021.00	2580	20240220	-59.07	969	20241209	8.98	2580	-59.07	20240220	969	8.98	20241209	2580	-59.07	20240220	969	8.98	20241209	1.22	N	146060	100	24 억	307382	N	N	N	N
110	20241211	120841	57	100.00	KOSDAQ		금속	N	N	N	N	N	1063	35	2	3.40	85766606	81601	20.39	1034	1089	1028	1336	720	1028	1051.05	1.28	0	10342	1055	1041	1014	1000	973	1048	1007	24	308	100	690	1	1	24015595	255	-1.27	0.53	12	0.34	-837.00	2021.00	2580	20240220	-58.80	969	20241209	9.70	2580	-58.80	20240220	969	9.70	20241209	2580	-58.80	20240220	969	9.70	20241209	1.22	N	146060	100	24 억	307382	N	N	N	N
111	20241211	110837	57	100.00	KOSDAQ		금속	N	N	N	N	N	1069	41	2	3.99	74356646	70817	17.69	1034	1089	1028	1336	720	1028	1049.98	1.28	0	6595	1055	1041	1014	1000	973	1048	1007	24	308	100	690	1	1	24015595	257	-1.28	0.53	12	0.29	-837.00	2021.00	2580	20240220	-58.57	969	20241209	10.32	2580	-58.57	20240220	969	10.32	20241209	2580	-58.57	20240220	969	10.32	20241209	1.22	N	146060	100	24 억	307382	N	N	N	N
112	20241211	100839	57	100.00	KOSDAQ		금속	N	N	N	N	N	1060	32	2	3.11	63540345	60672	15.16	1034	1089	1028	1336	720	1028	1047.28	1.28	0	4707	1055	1041	1014	1000	973	1048	1007	24	308	100	690	1	1	24015595	255	-1.27	0.52	12	0.25	-837.00	2021.00	2580	20240220	-58.91	969	20241209	9.39	2580	-58.91	20240220	969	9.39	20241209	2580	-58.91	20240220	969	9.39	20241209	1.22	N	146060	100	24 억	307382	N	N	N	N
113	20241211	090843	57	100.00	KOSDAQ		금속	N	N	N	N	N	1049	21	2	2.04	29700823	28578	7.14	1034	1089	1028	1336	720	1028	1039.29	1.28	0	3905	1055	1041	1014	1000	973	1048	1007	24	308	100	690	1	1	24015595	252	-1.25	0.52	12	0.12	-837.00	2021.00	2580	20240220	-59.34	969	20241209	8.26	2580	-59.34	20240220	969	8.26	20241209	2580	-59.34	20240220	969	8.26	20241209	1.22	N	146060	100	24 억	307382	N	N	N	N
114	20241210	160833	57	100.00	KOSDAQ		금속	N	N	N	N	N	1028	40	2	4.05	386837863	389032	122.35	988	1028	987	1284	692	988	994.36	1.13	0	36109	1128	1057	1013	942	898	1036	921	24	296	100	670	1	1	24015595	247	-1.23	0.51	12	1.62	-837.00	2021.00	2580	20240220	-60.16	969	20241209	6.09	2580	-60.16	20240220	969	6.09	20241209	2580	-60.16	20240220	969	6.09	20241209	1.18	N	146060	100	24 억	271273	N	N	N	N
115	20241210	150833	57	100.00	KOSDAQ		금속	N	N	N	N	N	1017	29	2	2.94	377935929	380303	119.60	988	1017	987	1284	692	988	993.78	1.13	0	35847	1128	1057	1013	942	898	1036	921	24	296	100	670	1	1	24015595	244	-1.22	0.50	12	1.58	-837.00	2021.00	2580	20240220	-60.58	969	20241209	4.95	2580	-60.58	20240220	969	4.95	20241209	2580	-60.58	20240220	969	4.95	20241209	1.18	N	146060	100	24 억	271273	N	N	N	N
116	20241210	140833	57	100.00	KOSDAQ		금속	N	N	N	N	N	1001	13	2	1.32	362910462	365417	114.92	988	1006	987	1284	692	988	993.14	1.13	0	34298	1128	1057	1013	942	898	1036	921	24	296	100	670	1	1	24015595	240	-1.20	0.50	12	1.52	-837.00	2021.00	2580	20240220	-61.20	969	20241209	3.30	2580	-61.20	20240220	969	3.30	20241209	2580	-61.20	20240220	969	3.30	20241209	1.18	N	146060	100	24 억	271273	N	N	N	N
117	20241210	130833	57	100.00	KOSDAQ		금속	N	N	N	N	N	999	11	2	1.11	339512353	342056	107.57	988	1003	987	1284	692	988	992.56	1.13	0	29610	1128	1057	1013	942	898	1036	921	24	296	100	670	1	1	24015595	240	-1.19	0.49	12	1.42	-837.00	2021.00	2580	20240220	-61.28	969	20241209	3.10	2580	-61.28	20240220	969	3.10	20241209	2580	-61.28	20240220	969	3.10	20241209	1.18	N	146060	100	24 억	271273	N	N	N	N
118	20241210	120832	57	100.00	KOSDAQ		금속	N	N	N	N	N	1000	12	2	1.21	304122790	306503	96.39	988	1003	987	1284	692	988	992.23	1.13	0	27221	1128	1057	1013	942	898	1036	921	24	296	100	670	1	1	24015595	240	-1.19	0.49	12	1.28	-837.00	2021.00	2580	20240220	-61.24	969	20241209	3.20	2580	-61.24	20240220	969	3.20	20241209	2580	-61.24	20240220	969	3.20	20241209	1.18	N	146060	100	24 억	271273	N	N	N	N
119	20241210	110832	57	100.00	KOSDAQ		금속	N	N	N	N	N	1003	15	2	1.52	275742056	278091	87.46	988	1003	987	1284	692	988	991.55	1.13	0	26330	1128	1057	1013	942	898	1036	921	24	296	100	670	1	1	24015595	241	-1.20	0.50	12	1.16	-837.00	2021.00	2580	20240220	-61.12	969	20241209	3.51	2580	-61.12	20240220	969	3.51	20241209	2580	-61.12	20240220	969	3.51	20241209	1.18	N	146060	100	24 억	271273	N	N	N	N
120	20241210	100833	57	100.00	KOSDAQ		금속	N	N	N	N	N	998	10	2	1.01	240321396	242493	76.26	988	1001	987	1284	692	988	991.04	1.13	0	22810	1128	1057	1013	942	898	1036	921	24	296	100	670	1	1	24015595	240	-1.19	0.49	12	1.01	-837.00	2021.00	2580	20240220	-61.32	969	20241209	2.99	2580	-61.32	20240220	969	2.99	20241209	2580	-61.32	20240220	969	2.99	20241209	1.18	N	146060	100	24 억	271273	N	N	N	N
121	20241210	090838	57	100.00	KOSDAQ		금속	N	N	N	N	N	991	3	2	0.30	6579060	6645	2.09	988	1000	988	1284	692	988	990.08	1.13	0	2695	1128	1057	1013	942	898	1036	921	24	296	100	670	1	1	24015595	238	-1.18	0.49	12	0.03	-837.00	2021.00	2580	20240220	-61.59	969	20241209	2.27	2580	-61.59	20240220	969	2.27	20241209	2580	-61.59	20240220	969	2.27	20241209	1.18	N	146060	100	24 억	271273	N	N	N	N
122	20241209	160830	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	988	-107	5	-9.77	315226204	315921	144.04	1065	1084	969	1423	767	1095	997.80	1.03	0	24172	1157	1126	1089	1058	1021	1107	1039	24	328	100	740	1	1	24015595	237	-1.18	0.49	12	1.32	-837.00	2021.00	2580	20240220	-61.71	969	20241209	1.96	2580	-61.71	20240220	969	1.96	20241209	2580	-61.71	20240220	969	1.96	20241209	1.22	N	146060	100	24 억	248053	N	N	N	N
123	20241209	150830	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	974	-121	5	-11.05	296520402	296875	135.35	1065	1084	969	1423	767	1095	998.81	1.03	0	27694	1157	1126	1089	1058	1021	1107	1039	24	328	100	740	1	1	24015595	234	-1.16	0.48	12	1.24	-837.00	2021.00	2580	20240220	-62.25	969	20241209	0.52	2580	-62.25	20240220	969	0.52	20241209	2580	-62.25	20240220	969	0.52	20241209	1.22	N	146060	100	24 억	248053	N	N	N	N
124	20241209	140832	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	992	-103	5	-9.41	236750945	235718	107.47	1065	1084	969	1423	767	1095	1004.38	1.03	0	23299	1157	1126	1089	1058	1021	1107	1039	24	328	100	740	1	1	24015595	238	-1.19	0.49	12	0.98	-837.00	2021.00	2580	20240220	-61.55	969	20241209	2.37	2580	-61.55	20240220	969	2.37	20241209	2580	-61.55	20240220	969	2.37	20241209	1.22	N	146060	100	24 억	248053	N	N	N	N
125	20241209	130834	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	993	-102	5	-9.32	199247025	197814	90.19	1065	1084	969	1423	767	1095	1007.24	1.03	0	23684	1157	1126	1089	1058	1021	1107	1039	24	328	100	740	1	1	24015595	238	-1.19	0.49	12	0.82	-837.00	2021.00	2580	20240220	-61.51	969	20241209	2.48	2580	-61.51	20240220	969	2.48	20241209	2580	-61.51	20240220	969	2.48	20241209	1.22	N	146060	100	24 억	248053	N	N	N	N
126	20241209	120830	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	996	-99	5	-9.04	155610559	153928	70.18	1065	1084	969	1423	767	1095	1010.93	1.03	0	24530	1157	1126	1089	1058	1021	1107	1039	24	328	100	740	1	1	24015595	239	-1.19	0.49	12	0.64	-837.00	2021.00	2580	20240220	-61.40	969	20241209	2.79	2580	-61.40	20240220	969	2.79	20241209	2580	-61.40	20240220	969	2.79	20241209	1.22	N	146060	100	24 억	248053	N	N	N	N
127	20241209	110832	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1017	-78	5	-7.12	114102869	112459	51.27	1065	1084	969	1423	767	1095	1014.62	1.03	0	24465	1157	1126	1089	1058	1021	1107	1039	24	328	100	740	1	1	24015595	244	-1.22	0.50	12	0.47	-837.00	2021.00	2580	20240220	-60.58	969	20241209	4.95	2580	-60.58	20240220	969	4.95	20241209	2580	-60.58	20240220	969	4.95	20241209	1.22	N	146060	100	24 억	248053	N	N	N	N
128	20241209	100830	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1015	-80	5	-7.31	97537887	96253	43.88	1065	1084	969	1423	767	1095	1013.35	1.03	0	26557	1157	1126	1089	1058	1021	1107	1039	24	328	100	740	1	1	24015595	244	-1.21	0.50	12	0.40	-837.00	2021.00	2580	20240220	-60.66	969	20241209	4.75	2580	-60.66	20240220	969	4.75	20241209	2580	-60.66	20240220	969	4.75	20241209	1.22	N	146060	100	24 억	248053	N	N	N	N
129	20241209	090825	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1060	-35	5	-3.20	10578369	9952	4.54	1065	1084	1044	1423	767	1095	1062.94	1.03	0	-2779	1157	1126	1089	1058	1021	1107	1039	24	328	100	740	1	1	24015595	255	-1.27	0.52	12	0.04	-837.00	2021.00	2580	20240220	-58.91	1044	20241209	1.53	2580	-58.91	20240220	1044	1.53	20241209	2580	-58.91	20240220	1044	1.53	20241209	1.22	N	146060	100	24 억	248053	N	N	N	N
130	20241206	160822	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1095	-25	5	-2.23	230663475	214783	281.18	1100	1120	1052	1456	784	1120	1073.93	1.03	0	1213	1159	1139	1126	1106	1093	1133	1100	24	336	100	760	1	1	24015595	263	-1.31	0.54	12	0.89	-837.00	2021.00	2580	20240220	-57.56	1052	20241206	4.09	2580	-57.56	20240220	1052	4.09	20241206	2580	-57.56	20240220	1052	4.09	20241206	1.23	N	146060	100	24 억	246696	N	N	N	N
131	20241206	150827	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1090	-30	5	-2.68	221737096	206596	270.46	1100	1120	1052	1456	784	1120	1073.28	1.03	0	2185	1159	1139	1126	1106	1093	1133	1100	24	336	100	760	1	1	24015595	262	-1.30	0.54	12	0.86	-837.00	2021.00	2580	20240220	-57.75	1052	20241206	3.61	2580	-57.75	20240220	1052	3.61	20241206	2580	-57.75	20240220	1052	3.61	20241206	1.23	N	146060	100	24 억	246696	N	N	N	N
132	20241206	140825	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1070	-50	5	-4.46	201783009	188126	246.28	1100	1120	1052	1456	784	1120	1072.58	1.03	0	844	1159	1139	1126	1106	1093	1133	1100	24	336	100	760	1	1	24015595	257	-1.28	0.53	12	0.78	-837.00	2021.00	2580	20240220	-58.53	1052	20241206	1.71	2580	-58.53	20240220	1052	1.71	20241206	2580	-58.53	20240220	1052	1.71	20241206	1.23	N	146060	100	24 억	246696	N	N	N	N
133	20241206	130825	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1058	-62	5	-5.54	190637695	177654	232.57	1100	1120	1052	1456	784	1120	1073.07	1.03	0	4634	1159	1139	1126	1106	1093	1133	1100	24	336	100	760	1	1	24015595	254	-1.26	0.52	12	0.74	-837.00	2021.00	2580	20240220	-58.99	1052	20241206	0.57	2580	-58.99	20240220	1052	0.57	20241206	2580	-58.99	20240220	1052	0.57	20241206	1.23	N	146060	100	24 억	246696	N	N	N	N
134	20241206	120822	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1068	-52	5	-4.64	174203432	162173	212.31	1100	1120	1052	1456	784	1120	1074.17	1.03	0	5144	1159	1139	1126	1106	1093	1133	1100	24	336	100	760	1	1	24015595	256	-1.28	0.53	12	0.68	-837.00	2021.00	2580	20240220	-58.60	1052	20241206	1.52	2580	-58.60	20240220	1052	1.52	20241206	2580	-58.60	20240220	1052	1.52	20241206	1.23	N	146060	100	24 억	246696	N	N	N	N
135	20241206	110817	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1059	-61	5	-5.45	167825456	156198	204.49	1100	1120	1052	1456	784	1120	1074.43	1.03	0	5034	1159	1139	1126	1106	1093	1133	1100	24	336	100	760	1	1	24015595	254	-1.27	0.52	12	0.65	-837.00	2021.00	2580	20240220	-58.95	1052	20241206	0.67	2580	-58.95	20240220	1052	0.67	20241206	2580	-58.95	20240220	1052	0.67	20241206	1.23	N	146060	100	24 억	246696	N	N	N	N
136	20241206	100818	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1098	-22	5	-1.96	43065517	39191	51.31	1100	1120	1091	1456	784	1120	1098.84	1.03	0	-1603	1159	1139	1126	1106	1093	1133	1100	24	336	100	760	1	1	24015595	264	-1.31	0.54	12	0.16	-837.00	2021.00	2580	20240220	-57.44	1091	20241206	0.64	2580	-57.44	20240220	1091	0.64	20241206	2580	-57.44	20240220	1091	0.64	20241206	1.23	N	146060	100	24 억	246696	N	N	N	N
137	20241206	090825	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1105	-15	5	-1.34	5679107	5148	6.74	1100	1120	1100	1456	784	1120	1103.03	1.03	0	1153	1159	1139	1126	1106	1093	1133	1100	24	336	100	760	1	1	24015595	265	-1.32	0.55	12	0.02	-837.00	2021.00	2580	20240220	-57.17	1100	20241206	0.45	2580	-57.17	20240220	1100	0.45	20241206	2580	-57.17	20240220	1100	0.45	20241206	1.23	N	146060	100	24 억	246696	N	N	N	N
138	20241205	160809	57	100.00	KOSDAQ		금속	N	N	N	N	N	1120	-4	5	-0.36	85247819	75955	63.95	1124	1146	1113	1461	787	1124	1122.35	1.05	0	-6199	1154	1138	1122	1106	1090	1147	1115	24	337	100	760	1	1	24015595	269	-1.34	0.55	12	0.32	-837.00	2021.00	2580	20240220	-56.59	1106	20241204	1.27	2580	-56.59	20240220	1106	1.27	20241204	2580	-56.59	20240220	1106	1.27	20241204	1.21	N	146060	100	24 억	252895	N	N	N	N
139	20241205	150814	57	100.00	KOSDAQ		금속	N	N	N	N	N	1119	-5	5	-0.44	79349311	70690	59.52	1124	1146	1113	1461	787	1124	1122.49	1.05	0	-5518	1154	1138	1122	1106	1090	1147	1115	24	337	100	760	1	1	24015595	269	-1.34	0.55	12	0.29	-837.00	2021.00	2580	20240220	-56.63	1106	20241204	1.18	2580	-56.63	20240220	1106	1.18	20241204	2580	-56.63	20240220	1106	1.18	20241204	1.21	N	146060	100	24 억	252895	N	N	N	N
140	20241205	140801	57	100.00	KOSDAQ		금속	N	N	N	N	N	1126	2	2	0.18	75831105	67554	56.88	1124	1146	1113	1461	787	1124	1122.52	1.05	0	-2882	1154	1138	1122	1106	1090	1147	1115	24	337	100	760	1	1	24015595	270	-1.35	0.56	12	0.28	-837.00	2021.00	2580	20240220	-56.36	1106	20241204	1.81	2580	-56.36	20240220	1106	1.81	20241204	2580	-56.36	20240220	1106	1.81	20241204	1.21	N	146060	100	24 억	252895	N	N	N	N
141	20241205	130810	57	100.00	KOSDAQ		금속	N	N	N	N	N	1126	2	2	0.18	75746894	67479	56.81	1124	1146	1113	1461	787	1124	1122.52	1.05	0	-2843	1154	1138	1122	1106	1090	1147	1115	24	337	100	760	1	1	24015595	270	-1.35	0.56	12	0.28	-837.00	2021.00	2580	20240220	-56.36	1106	20241204	1.81	2580	-56.36	20240220	1106	1.81	20241204	2580	-56.36	20240220	1106	1.81	20241204	1.21	N	146060	100	24 억	252895	N	N	N	N
142	20241205	120811	57	100.00	KOSDAQ		금속	N	N	N	N	N	1121	-3	5	-0.27	62901979	56014	47.16	1124	1146	1113	1461	787	1124	1122.96	1.05	0	-3427	1154	1138	1122	1106	1090	1147	1115	24	337	100	760	1	1	24015595	269	-1.34	0.55	12	0.23	-837.00	2021.00	2580	20240220	-56.55	1106	20241204	1.36	2580	-56.55	20240220	1106	1.36	20241204	2580	-56.55	20240220	1106	1.36	20241204	1.21	N	146060	100	24 억	252895	N	N	N	N
143	20241205	110809	57	100.00	KOSDAQ		금속	N	N	N	N	N	1124	0	3	0.00	55805513	49681	41.83	1124	1146	1113	1461	787	1124	1123.27	1.05	0	-3056	1154	1138	1122	1106	1090	1147	1115	24	337	100	760	1	1	24015595	270	-1.34	0.56	12	0.21	-837.00	2021.00	2580	20240220	-56.43	1106	20241204	1.63	2580	-56.43	20240220	1106	1.63	20241204	2580	-56.43	20240220	1106	1.63	20241204	1.21	N	146060	100	24 억	252895	N	N	N	N
144	20241205	100806	57	100.00	KOSDAQ		금속	N	N	N	N	N	1124	0	3	0.00	49047832	43652	36.75	1124	1146	1113	1461	787	1124	1123.61	1.05	0	-2973	1154	1138	1122	1106	1090	1147	1115	24	337	100	760	1	1	24015595	270	-1.34	0.56	12	0.18	-837.00	2021.00	2580	20240220	-56.43	1106	20241204	1.63	2580	-56.43	20240220	1106	1.63	20241204	2580	-56.43	20240220	1106	1.63	20241204	1.21	N	146060	100	24 억	252895	N	N	N	N
145	20241205	090813	57	100.00	KOSDAQ		금속	N	N	N	N	N	1137	13	2	1.16	13986798	12348	10.40	1124	1146	1124	1461	787	1124	1132.97	1.05	0	-2212	1154	1138	1122	1106	1090	1147	1115	24	337	100	760	1	1	24015595	273	-1.36	0.56	12	0.05	-837.00	2021.00	2580	20240220	-55.93	1106	20241204	2.80	2580	-55.93	20240220	1106	2.80	20241204	2580	-55.93	20240220	1106	2.80	20241204	1.21	N	146060	100	24 억	252895	N	N	N	N
146	20241204	160757	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1124	-23	5	-2.01	132718985	118772	130.04	1121	1138	1106	1491	803	1147	1117.43	1.08	0	-6480	1171	1159	1147	1135	1123	1165	1141	24	344	100	770	1	1	24015595	270	-1.34	0.56	12	0.49	-837.00	2021.00	2580	20231127	-56.43	1106	20241204	1.63	2580	-56.43	20240220	1106	1.63	20241204	2580	-56.43	20240220	1106	1.63	20241204	1.22	N	146060	100	24 억	259375	N	N	N	N
147	20241204	150757	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1124	-23	5	-2.01	131101172	117330	128.46	1121	1138	1106	1491	803	1147	1117.37	1.08	0	-6466	1171	1159	1147	1135	1123	1165	1141	24	344	100	770	1	1	24015595	270	-1.34	0.56	12	0.49	-837.00	2021.00	2580	20231127	-56.43	1106	20241204	1.63	2580	-56.43	20240220	1106	1.63	20241204	2580	-56.43	20240220	1106	1.63	20241204	1.22	N	146060	100	24 억	259375	N	N	N	N
148	20241204	140757	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1124	-23	5	-2.01	125834229	112634	123.32	1121	1138	1106	1491	803	1147	1117.20	1.08	0	-6464	1171	1159	1147	1135	1123	1165	1141	24	344	100	770	1	1	24015595	270	-1.34	0.56	12	0.47	-837.00	2021.00	2580	20231127	-56.43	1106	20241204	1.63	2580	-56.43	20240220	1106	1.63	20241204	2580	-56.43	20240220	1106	1.63	20241204	1.22	N	146060	100	24 억	259375	N	N	N	N
149	20241204	130754	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1124	-23	5	-2.01	119218843	106741	116.87	1121	1138	1106	1491	803	1147	1116.90	1.08	0	-6220	1171	1159	1147	1135	1123	1165	1141	24	344	100	770	1	1	24015595	270	-1.34	0.56	12	0.44	-837.00	2021.00	2580	20231127	-56.43	1106	20241204	1.63	2580	-56.43	20240220	1106	1.63	20241204	2580	-56.43	20240220	1106	1.63	20241204	1.22	N	146060	100	24 억	259375	N	N	N	N
150	20241204	120750	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1119	-28	5	-2.44	107895387	96607	105.77	1121	1138	1106	1491	803	1147	1116.85	1.08	0	-6096	1171	1159	1147	1135	1123	1165	1141	24	344	100	770	1	1	24015595	269	-1.34	0.55	12	0.40	-837.00	2021.00	2580	20231127	-56.63	1106	20241204	1.18	2580	-56.63	20240220	1106	1.18	20241204	2580	-56.63	20240220	1106	1.18	20241204	1.22	N	146060	100	24 억	259375	N	N	N	N
151	20241204	110741	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1114	-33	5	-2.88	105575642	94528	103.50	1121	1138	1106	1491	803	1147	1116.87	1.08	0	-4332	1171	1159	1147	1135	1123	1165	1141	24	344	100	770	1	1	24015595	268	-1.33	0.55	12	0.39	-837.00	2021.00	2580	20231127	-56.82	1106	20241204	0.72	2580	-56.82	20240220	1106	0.72	20241204	2580	-56.82	20240220	1106	0.72	20241204	1.22	N	146060	100	24 억	259375	N	N	N	N
152	20241204	100746	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1110	-37	5	-3.23	87968995	78705	86.17	1121	1138	1109	1491	803	1147	1117.71	1.08	0	-2590	1171	1159	1147	1135	1123	1165	1141	24	344	100	770	1	1	24015595	267	-1.33	0.55	12	0.33	-837.00	2021.00	2580	20231127	-56.98	1109	20241204	0.09	2580	-56.98	20240220	1109	0.09	20241204	2580	-56.98	20240220	1109	0.09	20241204	1.22	N	146060	100	24 억	259375	N	N	N	N
153	20241204	090800	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1138	-9	5	-0.78	46491942	41531	45.47	1121	1138	1110	1491	803	1147	1119.45	1.08	0	392	1171	1159	1147	1135	1123	1165	1141	24	344	100	770	1	1	24015595	273	-1.36	0.56	12	0.17	-837.00	2021.00	2580	20231127	-55.89	1110	20241204	2.52	2580	-55.89	20240220	1110	2.52	20241204	2580	-55.89	20240220	1110	2.52	20241204	1.22	N	146060	100	24 억	259375	N	N	N	N
154	20241203	160829	57	100.00	KOSDAQ		금속	N	N	N	N	N	1147	6	2	0.53	99840019	87423	61.15	1140	1159	1135	1483	799	1141	1142.03	1.07	0	3292	1214	1177	1159	1122	1104	1168	1113	24	342	100	770	1	1	24015595	275	-1.37	0.57	12	0.36	-837.00	2021.00	2580	20231127	-55.54	1121	20241114	2.32	2580	-55.54	20240220	1121	2.32	20241114	2580	-55.54	20240220	1121	2.32	20241114	1.22	N	146060	100	24 억	256083	N	N	N	N
155	20241203	150900	57	100.00	KOSDAQ		금속	N	N	N	N	N	1142	1	2	0.09	91326682	79988	55.95	1140	1159	1135	1483	799	1141	1141.75	1.07	0	3056	1214	1177	1159	1122	1104	1168	1113	24	342	100	770	1	1	24015595	274	-1.36	0.57	12	0.33	-837.00	2021.00	2580	20231127	-55.74	1121	20241114	1.87	2580	-55.74	20240220	1121	1.87	20241114	2580	-55.74	20240220	1121	1.87	20241114	1.22	N	146060	100	24 억	256083	N	N	N	N
156	20241203	140847	57	100.00	KOSDAQ		금속	N	N	N	N	N	1142	1	2	0.09	68004730	59539	41.64	1140	1159	1135	1483	799	1141	1142.19	1.07	0	1062	1214	1177	1159	1122	1104	1168	1113	24	342	100	770	1	1	24015595	274	-1.36	0.57	12	0.25	-837.00	2021.00	2580	20231127	-55.74	1121	20241114	1.87	2580	-55.74	20240220	1121	1.87	20241114	2580	-55.74	20240220	1121	1.87	20241114	1.22	N	146060	100	24 억	256083	N	N	N	N
157	20241203	130848	57	100.00	KOSDAQ		금속	N	N	N	N	N	1144	3	2	0.26	45925849	40165	28.09	1140	1159	1135	1483	799	1141	1143.43	1.07	0	-1021	1214	1177	1159	1122	1104	1168	1113	24	342	100	770	1	1	24015595	275	-1.37	0.57	12	0.17	-837.00	2021.00	2580	20231127	-55.66	1121	20241114	2.05	2580	-55.66	20240220	1121	2.05	20241114	2580	-55.66	20240220	1121	2.05	20241114	1.22	N	146060	100	24 억	256083	N	N	N	N
158	20241203	120858	57	100.00	KOSDAQ		금속	N	N	N	N	N	1145	4	2	0.35	42261366	36952	25.85	1140	1159	1135	1483	799	1141	1143.68	1.07	0	-1076	1214	1177	1159	1122	1104	1168	1113	24	342	100	770	1	1	24015595	275	-1.37	0.57	12	0.15	-837.00	2021.00	2580	20231127	-55.62	1121	20241114	2.14	2580	-55.62	20240220	1121	2.14	20241114	2580	-55.62	20240220	1121	2.14	20241114	1.22	N	146060	100	24 억	256083	N	N	N	N
159	20241203	110839	57	100.00	KOSDAQ		금속	N	N	N	N	N	1142	1	2	0.09	39973445	34948	24.44	1140	1159	1135	1483	799	1141	1143.80	1.07	0	-1138	1214	1177	1159	1122	1104	1168	1113	24	342	100	770	1	1	24015595	274	-1.36	0.57	12	0.15	-837.00	2021.00	2580	20231127	-55.74	1121	20241114	1.87	2580	-55.74	20240220	1121	1.87	20241114	2580	-55.74	20240220	1121	1.87	20241114	1.22	N	146060	100	24 억	256083	N	N	N	N
160	20241203	100826	57	100.00	KOSDAQ		금속	N	N	N	N	N	1150	9	2	0.79	28822691	25186	17.62	1140	1159	1135	1483	799	1141	1144.39	1.07	0	-1005	1214	1177	1159	1122	1104	1168	1113	24	342	100	770	1	1	24015595	276	-1.37	0.57	12	0.10	-837.00	2021.00	2580	20231127	-55.43	1121	20241114	2.59	2580	-55.43	20240220	1121	2.59	20241114	2580	-55.43	20240220	1121	2.59	20241114	1.22	N	146060	100	24 억	256083	N	N	N	N
161	20241203	090818	57	100.00	KOSDAQ		금속	N	N	N	N	N	1150	9	2	0.79	7302950	6393	4.47	1140	1150	1136	1483	799	1141	1142.34	1.07	0	322	1214	1177	1159	1122	1104	1168	1113	24	342	100	770	1	1	24015595	276	-1.37	0.57	12	0.03	-837.00	2021.00	2580	20231127	-55.43	1121	20241114	2.59	2580	-55.43	20240220	1121	2.59	20241114	2580	-55.43	20240220	1121	2.59	20241114	1.22	N	146060	100	24 억	256083	N	N	N	N
162	20241202	160807	57	100.00	KOSDAQ		금속	N	N	N	N	N	1141	-31	5	-2.65	167702064	142965	186.73	1166	1196	1141	1523	821	1172	1173.10	1.07	0	-1176	1196	1183	1175	1162	1154	1180	1159	24	351	100	790	1	1	24015595	274	-1.36	0.56	12	0.60	-837.00	2021.00	2770	20231123	-58.81	1121	20241114	1.78	2580	-55.78	20240220	1121	1.78	20241114	2580	-55.78	20240220	1121	1.78	20241114	1.22	N	146060	100	24 억	257259	N	N	N	N
163	20241202	150910	57	100.00	KOSDAQ		금속	N	N	N	N	N	1157	-15	5	-1.28	150392162	127875	167.02	1166	1196	1150	1523	821	1172	1176.09	1.07	0	-669	1196	1183	1175	1162	1154	1180	1159	24	351	100	790	1	1	24015595	278	-1.38	0.57	12	0.53	-837.00	2021.00	2770	20231123	-58.23	1121	20241114	3.21	2580	-55.16	20240220	1121	3.21	20241114	2580	-55.16	20240220	1121	3.21	20241114	1.22	N	146060	100	24 억	257259	N	N	N	N
164	20241202	140825	57	100.00	KOSDAQ		금속	N	N	N	N	N	1162	-10	5	-0.85	135298808	114850	150.01	1166	1196	1155	1523	821	1172	1178.06	1.07	0	1013	1196	1183	1175	1162	1154	1180	1159	24	351	100	790	1	1	24015595	279	-1.39	0.57	12	0.48	-837.00	2021.00	2770	20231123	-58.05	1121	20241114	3.66	2580	-54.96	20240220	1121	3.66	20241114	2580	-54.96	20240220	1121	3.66	20241114	1.22	N	146060	100	24 억	257259	N	N	N	N
165	20241202	130819	57	100.00	KOSDAQ		금속	N	N	N	N	N	1170	-2	5	-0.17	119609290	101320	132.34	1166	1196	1162	1523	821	1172	1180.52	1.07	0	857	1196	1183	1175	1162	1154	1180	1159	24	351	100	790	1	1	24015595	281	-1.40	0.58	12	0.42	-837.00	2021.00	2770	20231123	-57.76	1121	20241114	4.37	2580	-54.65	20240220	1121	4.37	20241114	2580	-54.65	20240220	1121	4.37	20241114	1.22	N	146060	100	24 억	257259	N	N	N	N
166	20241202	120837	57	100.00	KOSDAQ		금속	N	N	N	N	N	1167	-5	5	-0.43	110222479	93261	121.81	1166	1196	1166	1523	821	1172	1181.89	1.07	0	821	1196	1183	1175	1162	1154	1180	1159	24	351	100	790	1	1	24015595	280	-1.39	0.58	12	0.39	-837.00	2021.00	2770	20231123	-57.87	1121	20241114	4.10	2580	-54.77	20240220	1121	4.10	20241114	2580	-54.77	20240220	1121	4.10	20241114	1.22	N	146060	100	24 억	257259	N	N	N	N
167	20241202	110752	57	100.00	KOSDAQ		금속	N	N	N	N	N	1177	5	2	0.43	99470228	84087	109.83	1166	1196	1166	1523	821	1172	1182.97	1.07	0	1015	1196	1183	1175	1162	1154	1180	1159	24	351	100	790	1	1	24015595	283	-1.41	0.58	12	0.35	-837.00	2021.00	2770	20231123	-57.51	1121	20241114	5.00	2580	-54.38	20240220	1121	5.00	20241114	2580	-54.38	20240220	1121	5.00	20241114	1.22	N	146060	100	24 억	257259	N	N	N	N
168	20241202	100758	57	100.00	KOSDAQ		금속	N	N	N	N	N	1180	8	2	0.68	89193600	75360	98.43	1166	1196	1166	1523	821	1172	1183.59	1.07	0	1770	1196	1183	1175	1162	1154	1180	1159	24	351	100	790	1	1	24015595	283	-1.41	0.58	12	0.31	-837.00	2021.00	2770	20231123	-57.40	1121	20241114	5.26	2580	-54.26	20240220	1121	5.26	20241114	2580	-54.26	20240220	1121	5.26	20241114	1.22	N	146060	100	24 억	257259	N	N	N	N
169	20241202	090756	57	100.00	KOSDAQ		금속	N	N	N	N	N	1180	8	2	0.68	16682027	14224	18.58	1166	1180	1166	1523	821	1172	1172.82	1.07	0	187	1196	1183	1175	1162	1154	1180	1159	24	351	100	790	1	1	24015595	283	-1.41	0.58	12	0.06	-837.00	2021.00	2770	20231123	-57.40	1121	20241114	5.26	2580	-54.26	20240220	1121	5.26	20241114	2580	-54.26	20240220	1121	5.26	20241114	1.22	N	146060	100	24 억	257259	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History