KissMeData/095190/price/prices-20241201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160800	57	100.00	KOSDAQ		금속	N	N	N	N	N	2195	-55	5	-2.44	16681942220	6703531	4595.58	2425	2760	2195	2925	1575	2250	2489.66	1.08	-67288	-69647	2386	2317	2261	2192	2136	2352	2227	227	675	500	1530	5	1	45319772	995	-41.42	1.22	12	14.79	-53.00	1798.00	3920	20240626	-44.01	1551	20241209	41.52	3920	-44.01	20240626	1551	41.52	20241209	3920	-44.01	20240626	1551	41.52	20241209	0.35	N	095190	500	226 억	491554	N	N	61	N	N
3	20241231	150753	57	100.00	KOSDAQ		금속	N	N	N	N	N	2195	-55	5	-2.44	16681942220	6703531	4595.58	2425	2760	2195	2925	1575	2250	2489.66	1.08	-67288	-69647	2386	2317	2261	2192	2136	2352	2227	227	675	500	1530	5	1	45319772	995	-41.42	1.22	12	14.79	-53.00	1798.00	3920	20240626	-44.01	1551	20241209	41.52	3920	-44.01	20240626	1551	41.52	20241209	3920	-44.01	20240626	1551	41.52	20241209	0.35	N	095190	500	226 억	491554	N	N	61	N	N
4	20241231	140758	57	100.00	KOSDAQ		금속	N	N	N	N	N	2195	-55	5	-2.44	16681942220	6703531	4595.58	2425	2760	2195	2925	1575	2250	2489.66	1.08	-67288	-69647	2386	2317	2261	2192	2136	2352	2227	227	675	500	1530	5	1	45319772	995	-41.42	1.22	12	14.79	-53.00	1798.00	3920	20240626	-44.01	1551	20241209	41.52	3920	-44.01	20240626	1551	41.52	20241209	3920	-44.01	20240626	1551	41.52	20241209	0.35	N	095190	500	226 억	491554	N	N	61	N	N
5	20241231	130800	57	100.00	KOSDAQ		금속	N	N	N	N	N	2195	-55	5	-2.44	16681942220	6703531	4595.58	2425	2760	2195	2925	1575	2250	2489.66	1.08	-67288	-69647	2386	2317	2261	2192	2136	2352	2227	227	675	500	1530	5	1	45319772	995	-41.42	1.22	12	14.79	-53.00	1798.00	3920	20240626	-44.01	1551	20241209	41.52	3920	-44.01	20240626	1551	41.52	20241209	3920	-44.01	20240626	1551	41.52	20241209	0.35	N	095190	500	226 억	491554	N	N	61	N	N
6	20241231	120759	57	100.00	KOSDAQ		금속	N	N	N	N	N	2195	-55	5	-2.44	16681942220	6703531	4595.58	2425	2760	2195	2925	1575	2250	2489.66	1.08	-67288	-69647	2386	2317	2261	2192	2136	2352	2227	227	675	500	1530	5	1	45319772	995	-41.42	1.22	12	14.79	-53.00	1798.00	3920	20240626	-44.01	1551	20241209	41.52	3920	-44.01	20240626	1551	41.52	20241209	3920	-44.01	20240626	1551	41.52	20241209	0.35	N	095190	500	226 억	491554	N	N	61	N	N
7	20241231	110758	57	100.00	KOSDAQ		금속	N	N	N	N	N	2195	-55	5	-2.44	16681942220	6703531	4595.58	2425	2760	2195	2925	1575	2250	2489.66	1.08	-67288	-69647	2386	2317	2261	2192	2136	2352	2227	227	675	500	1530	5	1	45319772	995	-41.42	1.22	12	14.79	-53.00	1798.00	3920	20240626	-44.01	1551	20241209	41.52	3920	-44.01	20240626	1551	41.52	20241209	3920	-44.01	20240626	1551	41.52	20241209	0.35	N	095190	500	226 억	491554	N	N	61	N	N
8	20241231	100753	57	100.00	KOSDAQ		금속	N	N	N	N	N	2195	-55	5	-2.44	16681942220	6703531	4595.58	2425	2760	2195	2925	1575	2250	2489.66	1.08	-67288	-69647	2386	2317	2261	2192	2136	2352	2227	227	675	500	1530	5	1	45319772	995	-41.42	1.22	12	14.79	-53.00	1798.00	3920	20240626	-44.01	1551	20241209	41.52	3920	-44.01	20240626	1551	41.52	20241209	3920	-44.01	20240626	1551	41.52	20241209	0.35	N	095190	500	226 억	491554	N	N	61	N	N
9	20241231	090801	57	100.00	KOSDAQ		금속	N	N	N	N	N	2195	-55	5	-2.44	16681942220	6703531	4595.58	2425	2760	2195	2925	1575	2250	2489.66	1.08	-67288	-69647	2386	2317	2261	2192	2136	2352	2227	227	675	500	1530	5	1	45319772	995	-41.42	1.22	12	14.79	-53.00	1798.00	3920	20240626	-44.01	1551	20241209	41.52	3920	-44.01	20240626	1551	41.52	20241209	3920	-44.01	20240626	1551	41.52	20241209	0.35	N	095190	500	226 억	491554	N	N	61	N	N
10	20241230	160755	57	100.00	KOSDAQ		금속	N	N	N	N	N	2195	-55	5	-2.44	16631501730	6680422	4579.74	2425	2760	2195	2925	1575	2250	2489.66	1.23	0	-69647	2386	2317	2261	2192	2136	2352	2227	227	675	500	1530	5	1	45319772	995	-41.42	1.22	12	14.74	-53.00	1798.00	3920	20240626	-44.01	1551	20241209	41.52	3920	-44.01	20240626	1551	41.52	20241209	3920	-44.01	20240626	1551	41.52	20241209	0.35	N	095190	500	226 억	558842	N	N	61	N	N
11	20241230	150758	57	100.00	KOSDAQ		금속	N	N	N	N	N	2200	-50	5	-2.22	16436621915	6592104	4519.19	2425	2760	2200	2925	1575	2250	2493.38	1.23	0	-104633	2386	2317	2261	2192	2136	2352	2227	227	675	500	1530	5	1	45319772	997	-41.51	1.22	12	14.55	-53.00	1798.00	3920	20240626	-43.88	1551	20241209	41.84	3920	-43.88	20240626	1551	41.84	20241209	3920	-43.88	20240626	1551	41.84	20241209	0.35	N	095190	500	226 억	558842	N	N	61	N	N
12	20241230	140758	57	100.00	KOSDAQ		금속	N	N	N	N	N	2280	30	2	1.33	15838540545	6325780	4336.62	2425	2760	2240	2925	1575	2250	2503.81	1.23	0	-156223	2386	2317	2261	2192	2136	2352	2227	227	675	500	1530	5	1	45319772	1033	-43.02	1.27	12	13.96	-53.00	1798.00	3920	20240626	-41.84	1551	20241209	47.00	3920	-41.84	20240626	1551	47.00	20241209	3920	-41.84	20240626	1551	47.00	20241209	0.35	N	095190	500	226 억	558842	N	N	61	N	N
13	20241230	130758	57	100.00	KOSDAQ		금속	N	N	N	N	N	2350	100	2	4.44	15102393420	6008639	4119.20	2425	2760	2300	2925	1575	2250	2513.45	1.23	0	-203798	2386	2317	2261	2192	2136	2352	2227	227	675	500	1530	5	1	45319772	1065	-44.34	1.31	12	13.26	-53.00	1798.00	3920	20240626	-40.05	1551	20241209	51.52	3920	-40.05	20240626	1551	51.52	20241209	3920	-40.05	20240626	1551	51.52	20241209	0.35	N	095190	500	226 억	558842	N	N	61	N	N
14	20241230	120755	57	100.00	KOSDAQ		금속	N	N	N	N	N	2485	235	2	10.44	13572591630	5386421	3692.64	2425	2760	2300	2925	1575	2250	2519.78	1.23	0	-217806	2386	2317	2261	2192	2136	2352	2227	227	675	500	1530	5	1	45319772	1126	-46.89	1.38	12	11.89	-53.00	1798.00	3920	20240626	-36.61	1551	20241209	60.22	3920	-36.61	20240626	1551	60.22	20241209	3920	-36.61	20240626	1551	60.22	20241209	0.35	N	095190	500	226 억	558842	N	N	61	N	N
15	20241230	110757	57	100.00	KOSDAQ		금속	N	N	N	N	N	2525	275	2	12.22	12239480240	4851174	3325.71	2425	2760	2300	2925	1575	2250	2522.99	1.23	0	-224067	2386	2317	2261	2192	2136	2352	2227	227	675	500	1530	5	1	45319772	1144	-47.64	1.40	12	10.70	-53.00	1798.00	3920	20240626	-35.59	1551	20241209	62.80	3920	-35.59	20240626	1551	62.80	20241209	3920	-35.59	20240626	1551	62.80	20241209	0.35	N	095190	500	226 억	558842	N	N	61	N	N
16	20241230	100756	57	100.00	KOSDAQ		금속	N	N	N	N	N	2380	130	2	5.78	4744371520	1906727	1307.15	2425	2760	2300	2925	1575	2250	2488.23	1.23	0	-203940	2386	2317	2261	2192	2136	2352	2227	227	675	500	1530	5	1	45319772	1079	-44.91	1.32	12	4.21	-53.00	1798.00	3920	20240626	-39.29	1551	20241209	53.45	3920	-39.29	20240626	1551	53.45	20241209	3920	-39.29	20240626	1551	53.45	20241209	0.35	N	095190	500	226 억	558842	N	N	61	N	N
17	20241230	090758	57	100.00	KOSDAQ		금속	N	N	N	N	N	2425	175	2	7.78	2919389710	1135280	778.29	2425	2760	2415	2925	1575	2250	2571.52	1.23	0	-134098	2386	2317	2261	2192	2136	2352	2227	227	675	500	1530	5	1	45319772	1099	-45.75	1.35	12	2.51	-53.00	1798.00	3920	20240626	-38.14	1551	20241209	56.35	3920	-38.14	20240626	1551	56.35	20241209	3920	-38.14	20240626	1551	56.35	20241209	0.35	N	095190	500	226 억	558842	Y	N	61	N	N
18	20241227	160754	57	100.00	KOSDAQ		금속	N	N	N	N	N	2250	0	3	0.00	329685755	145777	52.61	2205	2330	2205	2925	1575	2250	2261.58	1.17	0	27793	2476	2362	2291	2177	2106	2327	2142	227	675	500	1530	5	1	45319772	1020	-42.45	1.25	12	0.32	-53.00	1798.00	3920	20240626	-42.60	1551	20241209	45.07	3920	-42.60	20240626	1551	45.07	20241209	3920	-42.60	20240626	1551	45.07	20241209	0.34	N	095190	500	226 억	530875	N	N	61	N	N
19	20241227	150753	57	100.00	KOSDAQ		금속	N	N	N	N	N	2265	15	2	0.67	323474850	143022	51.62	2205	2330	2205	2925	1575	2250	2261.71	1.17	0	28832	2476	2362	2291	2177	2106	2327	2142	227	675	500	1530	5	1	45319772	1026	-42.74	1.26	12	0.32	-53.00	1798.00	3920	20240626	-42.22	1551	20241209	46.03	3920	-42.22	20240626	1551	46.03	20241209	3920	-42.22	20240626	1551	46.03	20241209	0.34	N	095190	500	226 억	530875	N	N	36	N	N
20	20241227	140755	57	100.00	KOSDAQ		금속	N	N	N	N	N	2230	-20	5	-0.89	297937885	131640	47.51	2205	2330	2205	2925	1575	2250	2263.28	1.17	0	32086	2476	2362	2291	2177	2106	2327	2142	227	675	500	1530	5	1	45319772	1011	-42.08	1.24	12	0.29	-53.00	1798.00	3920	20240626	-43.11	1551	20241209	43.78	3920	-43.11	20240626	1551	43.78	20241209	3920	-43.11	20240626	1551	43.78	20241209	0.34	N	095190	500	226 억	530875	N	N	36	N	N
21	20241227	130755	57	100.00	KOSDAQ		금속	N	N	N	N	N	2245	-5	5	-0.22	249698595	110135	39.75	2205	2330	2205	2925	1575	2250	2267.20	1.17	0	25129	2476	2362	2291	2177	2106	2327	2142	227	675	500	1530	5	1	45319772	1017	-42.36	1.25	12	0.24	-53.00	1798.00	3920	20240626	-42.73	1551	20241209	44.75	3920	-42.73	20240626	1551	44.75	20241209	3920	-42.73	20240626	1551	44.75	20241209	0.34	N	095190	500	226 억	530875	N	N	36	N	N
22	20241227	120755	57	100.00	KOSDAQ		금속	N	N	N	N	N	2225	-25	5	-1.11	227356340	100151	36.14	2205	2330	2205	2925	1575	2250	2270.14	1.17	0	17612	2476	2362	2291	2177	2106	2327	2142	227	675	500	1530	5	1	45319772	1008	-41.98	1.24	12	0.22	-53.00	1798.00	3920	20240626	-43.24	1551	20241209	43.46	3920	-43.24	20240626	1551	43.46	20241209	3920	-43.24	20240626	1551	43.46	20241209	0.34	N	095190	500	226 억	530875	N	N	36	N	N
23	20241227	110753	57	100.00	KOSDAQ		금속	N	N	N	N	N	2255	5	2	0.22	183458355	80548	29.07	2205	2330	2205	2925	1575	2250	2277.63	1.17	0	12810	2476	2362	2291	2177	2106	2327	2142	227	675	500	1530	5	1	45319772	1022	-42.55	1.25	12	0.18	-53.00	1798.00	3920	20240626	-42.47	1551	20241209	45.39	3920	-42.47	20240626	1551	45.39	20241209	3920	-42.47	20240626	1551	45.39	20241209	0.34	N	095190	500	226 억	530875	N	N	36	N	N
24	20241227	100752	57	100.00	KOSDAQ		금속	N	N	N	N	N	2270	20	2	0.89	154753610	67828	24.48	2205	2330	2205	2925	1575	2250	2281.56	1.17	0	9026	2476	2362	2291	2177	2106	2327	2142	227	675	500	1530	5	1	45319772	1029	-42.83	1.26	12	0.15	-53.00	1798.00	3920	20240626	-42.09	1551	20241209	46.36	3920	-42.09	20240626	1551	46.36	20241209	3920	-42.09	20240626	1551	46.36	20241209	0.34	N	095190	500	226 억	530875	N	N	36	N	N
25	20241227	090756	57	100.00	KOSDAQ		금속	N	N	N	N	N	2290	40	2	1.78	42497350	18708	6.75	2205	2330	2205	2925	1575	2250	2271.61	1.17	0	593	2476	2362	2291	2177	2106	2327	2142	227	675	500	1530	5	1	45319772	1038	-43.21	1.27	12	0.04	-53.00	1798.00	3920	20240626	-41.58	1551	20241209	47.65	3920	-41.58	20240626	1551	47.65	20241209	3920	-41.58	20240626	1551	47.65	20241209	0.34	N	095190	500	226 억	530875	N	N	36	N	N
26	20241226	160750	57	100.00	KOSDAQ		금속	N	N	N	N	N	2250	-90	5	-3.85	641591765	277070	72.75	2340	2405	2220	3040	1640	2340	2315.64	1.23	0	-27665	2450	2395	2335	2280	2220	2422	2307	227	700	500	1590	5	1	45319772	1020	-42.45	1.25	12	0.61	-53.00	1798.00	3920	20240626	-42.60	1551	20241209	45.07	3920	-42.60	20240626	1551	45.07	20241209	3920	-42.60	20240626	1551	45.07	20241209	0.37	N	095190	500	226 억	558540	N	N	36	N	N
27	20241226	150746	57	100.00	KOSDAQ		금속	N	N	N	N	N	2240	-100	5	-4.27	631160970	272410	71.53	2340	2405	2220	3040	1640	2340	2316.95	1.23	0	-29255	2450	2395	2335	2280	2220	2422	2307	227	700	500	1590	5	1	45319772	1015	-42.26	1.25	12	0.60	-53.00	1798.00	3920	20240626	-42.86	1551	20241209	44.42	3920	-42.86	20240626	1551	44.42	20241209	3920	-42.86	20240626	1551	44.42	20241209	0.37	N	095190	500	226 억	558540	N	N	31	N	N
28	20241226	140746	57	100.00	KOSDAQ		금속	N	N	N	N	N	2255	-85	5	-3.63	576804260	248170	65.16	2340	2405	2235	3040	1640	2340	2324.23	1.23	0	-37321	2450	2395	2335	2280	2220	2422	2307	227	700	500	1590	5	1	45319772	1022	-42.55	1.25	12	0.55	-53.00	1798.00	3920	20240626	-42.47	1551	20241209	45.39	3920	-42.47	20240626	1551	45.39	20241209	3920	-42.47	20240626	1551	45.39	20241209	0.37	N	095190	500	226 억	558540	N	N	31	N	N
29	20241226	130748	57	100.00	KOSDAQ		금속	N	N	N	N	N	2270	-70	5	-2.99	504176660	215928	56.70	2340	2405	2265	3040	1640	2340	2334.93	1.23	0	-29949	2450	2395	2335	2280	2220	2422	2307	227	700	500	1590	5	1	45319772	1029	-42.83	1.26	12	0.48	-53.00	1798.00	3920	20240626	-42.09	1551	20241209	46.36	3920	-42.09	20240626	1551	46.36	20241209	3920	-42.09	20240626	1551	46.36	20241209	0.37	N	095190	500	226 억	558540	N	N	31	N	N
30	20241226	120744	57	100.00	KOSDAQ		금속	N	N	N	N	N	2310	-30	5	-1.28	413357885	176263	46.28	2340	2405	2300	3040	1640	2340	2345.12	1.23	0	-11784	2450	2395	2335	2280	2220	2422	2307	227	700	500	1590	5	1	45319772	1047	-43.58	1.28	12	0.39	-53.00	1798.00	3920	20240626	-41.07	1551	20241209	48.94	3920	-41.07	20240626	1551	48.94	20241209	3920	-41.07	20240626	1551	48.94	20241209	0.37	N	095190	500	226 억	558540	N	N	31	N	N
31	20241226	110745	57	100.00	KOSDAQ		금속	N	N	N	N	N	2320	-20	5	-0.85	375503090	159887	41.98	2340	2405	2310	3040	1640	2340	2348.55	1.23	0	-4944	2450	2395	2335	2280	2220	2422	2307	227	700	500	1590	5	1	45319772	1051	-43.77	1.29	12	0.35	-53.00	1798.00	3920	20240626	-40.82	1551	20241209	49.58	3920	-40.82	20240626	1551	49.58	20241209	3920	-40.82	20240626	1551	49.58	20241209	0.37	N	095190	500	226 억	558540	N	N	31	N	N
32	20241226	100747	57	100.00	KOSDAQ		금속	N	N	N	N	N	2345	5	2	0.21	221448780	94002	24.68	2340	2405	2310	3040	1640	2340	2355.79	1.23	0	21770	2450	2395	2335	2280	2220	2422	2307	227	700	500	1590	5	1	45319772	1063	-44.25	1.30	12	0.21	-53.00	1798.00	3920	20240626	-40.18	1551	20241209	51.19	3920	-40.18	20240626	1551	51.19	20241209	3920	-40.18	20240626	1551	51.19	20241209	0.37	N	095190	500	226 억	558540	N	N	31	N	N
33	20241226	090748	57	100.00	KOSDAQ		금속	N	N	N	N	N	2390	50	2	2.14	67325890	28359	7.45	2340	2405	2340	3040	1640	2340	2374.06	1.23	0	12079	2450	2395	2335	2280	2220	2422	2307	227	700	500	1590	5	1	45319772	1083	-45.09	1.33	12	0.06	-53.00	1798.00	3920	20240626	-39.03	1551	20241209	54.09	3920	-39.03	20240626	1551	54.09	20241209	3920	-39.03	20240626	1551	54.09	20241209	0.37	N	095190	500	226 억	558540	N	N	31	N	N
34	20241224	160747	57	100.00	KOSDAQ		금속	N	N	N	N	N	2340	45	2	1.96	881204885	378095	71.36	2325	2390	2275	2980	1610	2295	2330.64	1.22	0	3395	2408	2351	2258	2201	2108	2380	2230	227	685	500	1560	5	1	45319772	1060	-44.15	1.30	12	0.83	-53.00	1798.00	3920	20240626	-40.31	1551	20241209	50.87	3920	-40.31	20240626	1551	50.87	20241209	3920	-40.31	20240626	1551	50.87	20241209	0.38	N	095190	500	226 억	554886	N	N	31	N	N
35	20241224	150746	57	100.00	KOSDAQ		금속	N	N	N	N	N	2345	50	2	2.18	811786855	348472	65.77	2325	2390	2275	2980	1610	2295	2329.56	1.22	0	4597	2408	2351	2258	2201	2108	2380	2230	227	685	500	1560	5	1	45319772	1063	-44.25	1.30	12	0.77	-53.00	1798.00	3920	20240626	-40.18	1551	20241209	51.19	3920	-40.18	20240626	1551	51.19	20241209	3920	-40.18	20240626	1551	51.19	20241209	0.38	N	095190	500	226 억	554886	N	N	22	N	N
36	20241224	140745	57	100.00	KOSDAQ		금속	N	N	N	N	N	2325	30	2	1.31	717799060	308190	58.16	2325	2390	2275	2980	1610	2295	2329.08	1.22	0	4096	2408	2351	2258	2201	2108	2380	2230	227	685	500	1560	5	1	45319772	1054	-43.87	1.29	12	0.68	-53.00	1798.00	3920	20240626	-40.69	1551	20241209	49.90	3920	-40.69	20240626	1551	49.90	20241209	3920	-40.69	20240626	1551	49.90	20241209	0.38	N	095190	500	226 억	554886	N	N	22	N	N
37	20241224	130747	57	100.00	KOSDAQ		금속	N	N	N	N	N	2325	30	2	1.31	668907585	287046	54.17	2325	2390	2275	2980	1610	2295	2330.31	1.22	0	-755	2408	2351	2258	2201	2108	2380	2230	227	685	500	1560	5	1	45319772	1054	-43.87	1.29	12	0.63	-53.00	1798.00	3920	20240626	-40.69	1551	20241209	49.90	3920	-40.69	20240626	1551	49.90	20241209	3920	-40.69	20240626	1551	49.90	20241209	0.38	N	095190	500	226 억	554886	N	N	22	N	N
38	20241224	120745	57	100.00	KOSDAQ		금속	N	N	N	N	N	2335	40	2	1.74	597408115	256259	48.36	2325	2390	2275	2980	1610	2295	2331.27	1.22	0	-5231	2408	2351	2258	2201	2108	2380	2230	227	685	500	1560	5	1	45319772	1058	-44.06	1.30	12	0.57	-53.00	1798.00	3920	20240626	-40.43	1551	20241209	50.55	3920	-40.43	20240626	1551	50.55	20241209	3920	-40.43	20240626	1551	50.55	20241209	0.38	N	095190	500	226 억	554886	N	N	22	N	N
39	20241224	110748	57	100.00	KOSDAQ		금속	N	N	N	N	N	2290	-5	5	-0.22	556986545	238815	45.07	2325	2390	2275	2980	1610	2295	2332.29	1.22	0	-1403	2408	2351	2258	2201	2108	2380	2230	227	685	500	1560	5	1	45319772	1038	-43.21	1.27	12	0.53	-53.00	1798.00	3920	20240626	-41.58	1551	20241209	47.65	3920	-41.58	20240626	1551	47.65	20241209	3920	-41.58	20240626	1551	47.65	20241209	0.38	N	095190	500	226 억	554886	N	N	22	N	N
40	20241224	100746	57	100.00	KOSDAQ		금속	N	N	N	N	N	2305	10	2	0.44	451842415	193131	36.45	2325	2390	2275	2980	1610	2295	2339.56	1.22	0	8677	2408	2351	2258	2201	2108	2380	2230	227	685	500	1560	5	1	45319772	1045	-43.49	1.28	12	0.43	-53.00	1798.00	3920	20240626	-41.20	1551	20241209	48.61	3920	-41.20	20240626	1551	48.61	20241209	3920	-41.20	20240626	1551	48.61	20241209	0.38	N	095190	500	226 억	554886	N	N	22	N	N
41	20241224	090749	57	100.00	KOSDAQ		금속	N	N	N	N	N	2345	50	2	2.18	65178300	27940	5.27	2325	2350	2305	2980	1610	2295	2332.80	1.22	0	5123	2408	2351	2258	2201	2108	2380	2230	227	685	500	1560	5	1	45319772	1063	-44.25	1.30	12	0.06	-53.00	1798.00	3920	20240626	-40.18	1551	20241209	51.19	3920	-40.18	20240626	1551	51.19	20241209	3920	-40.18	20240626	1551	51.19	20241209	0.38	N	095190	500	226 억	554886	N	N	22	N	N
42	20241223	160741	57	100.00	KOSDAQ		금속	N	N	N	N	N	2295	130	2	6.00	1190162490	527037	171.02	2205	2315	2165	2810	1520	2165	2258.19	1.24	0	-4725	2285	2225	2140	2080	1995	2255	2110	227	645	500	1470	5	1	45319772	1040	-43.30	1.28	12	1.16	-53.00	1798.00	3920	20240626	-41.45	1551	20241209	47.97	3920	-41.45	20240626	1551	47.97	20241209	3920	-41.45	20240626	1551	47.97	20241209	0.40	N	095190	500	226 억	561236	N	N	22	N	N
43	20241223	150745	57	100.00	KOSDAQ		금속	N	N	N	N	N	2310	145	2	6.70	1153561650	511120	165.85	2205	2315	2165	2810	1520	2165	2256.93	1.24	0	-13954	2285	2225	2140	2080	1995	2255	2110	227	645	500	1470	5	1	45319772	1047	-43.58	1.28	12	1.13	-53.00	1798.00	3920	20240626	-41.07	1551	20241209	48.94	3920	-41.07	20240626	1551	48.94	20241209	3920	-41.07	20240626	1551	48.94	20241209	0.40	N	095190	500	226 억	561236	N	N	16	N	N
44	20241223	140740	57	100.00	KOSDAQ		금속	N	N	N	N	N	2260	95	2	4.39	980362670	435593	141.35	2205	2310	2165	2810	1520	2165	2250.64	1.24	0	-54637	2285	2225	2140	2080	1995	2255	2110	227	645	500	1470	5	1	45319772	1024	-42.64	1.26	12	0.96	-53.00	1798.00	3920	20240626	-42.35	1551	20241209	45.71	3920	-42.35	20240626	1551	45.71	20241209	3920	-42.35	20240626	1551	45.71	20241209	0.40	N	095190	500	226 억	561236	N	N	16	N	N
45	20241223	130740	57	100.00	KOSDAQ		금속	N	N	N	N	N	2260	95	2	4.39	914438220	406414	131.88	2205	2310	2165	2810	1520	2165	2250.02	1.24	0	-55912	2285	2225	2140	2080	1995	2255	2110	227	645	500	1470	5	1	45319772	1024	-42.64	1.26	12	0.90	-53.00	1798.00	3920	20240626	-42.35	1551	20241209	45.71	3920	-42.35	20240626	1551	45.71	20241209	3920	-42.35	20240626	1551	45.71	20241209	0.40	N	095190	500	226 억	561236	N	N	16	N	N
46	20241223	120742	57	100.00	KOSDAQ		금속	N	N	N	N	N	2185	20	2	0.92	816963305	362664	117.68	2205	2310	2165	2810	1520	2165	2252.67	1.24	0	-54520	2285	2225	2140	2080	1995	2255	2110	227	645	500	1470	5	1	45319772	990	-41.23	1.22	12	0.80	-53.00	1798.00	3920	20240626	-44.26	1551	20241209	40.88	3920	-44.26	20240626	1551	40.88	20241209	3920	-44.26	20240626	1551	40.88	20241209	0.40	N	095190	500	226 억	561236	N	N	16	N	N
47	20241223	110740	57	100.00	KOSDAQ		금속	N	N	N	N	N	2240	75	2	3.46	712906700	315249	102.29	2205	2310	2205	2810	1520	2165	2261.41	1.24	0	-54568	2285	2225	2140	2080	1995	2255	2110	227	645	500	1470	5	1	45319772	1015	-42.26	1.25	12	0.70	-53.00	1798.00	3920	20240626	-42.86	1551	20241209	44.42	3920	-42.86	20240626	1551	44.42	20241209	3920	-42.86	20240626	1551	44.42	20241209	0.40	N	095190	500	226 억	561236	N	N	16	N	N
48	20241223	100735	57	100.00	KOSDAQ		금속	N	N	N	N	N	2240	75	2	3.46	646948440	285632	92.68	2205	2310	2205	2810	1520	2165	2264.97	1.24	0	-58131	2285	2225	2140	2080	1995	2255	2110	227	645	500	1470	5	1	45319772	1015	-42.26	1.25	12	0.63	-53.00	1798.00	3920	20240626	-42.86	1551	20241209	44.42	3920	-42.86	20240626	1551	44.42	20241209	3920	-42.86	20240626	1551	44.42	20241209	0.40	N	095190	500	226 억	561236	N	N	16	N	N
49	20241223	090739	57	100.00	KOSDAQ		금속	N	N	N	N	N	2255	90	2	4.16	351294085	155598	50.49	2205	2300	2205	2810	1520	2165	2257.70	1.24	0	-54598	2285	2225	2140	2080	1995	2255	2110	227	645	500	1470	5	1	45319772	1022	-42.55	1.25	12	0.34	-53.00	1798.00	3920	20240626	-42.47	1551	20241209	45.39	3920	-42.47	20240626	1551	45.39	20241209	3920	-42.47	20240626	1551	45.39	20241209	0.40	N	095190	500	226 억	561236	N	N	16	N	N
50	20241220	160735	57	100.00	KOSDAQ		금속	N	N	N	N	N	2165	70	2	3.34	660884070	306127	101.44	2055	2200	2055	2720	1470	2095	2158.86	1.30	0	-29681	2195	2145	2090	2040	1985	2170	2065	227	625	500	1420	5	1	45319772	981	-40.85	1.20	12	0.68	-53.00	1798.00	3920	20240626	-44.77	1551	20241209	39.59	3920	-44.77	20240626	1551	39.59	20241209	3920	-44.77	20240626	1551	39.59	20241209	0.40	N	095190	500	226 억	590814	N	N	16	N	N
51	20241220	150739	57	100.00	KOSDAQ		금속	N	N	N	N	N	2175	80	2	3.82	615667260	285270	94.53	2055	2200	2055	2720	1470	2095	2158.19	1.30	0	-25946	2195	2145	2090	2040	1985	2170	2065	227	625	500	1420	5	1	45319772	986	-41.04	1.21	12	0.63	-53.00	1798.00	3920	20240626	-44.52	1551	20241209	40.23	3920	-44.52	20240626	1551	40.23	20241209	3920	-44.52	20240626	1551	40.23	20241209	0.40	N	095190	500	226 억	590814	N	N	40	N	N
52	20241220	140737	57	100.00	KOSDAQ		금속	N	N	N	N	N	2175	80	2	3.82	514442385	238872	79.15	2055	2200	2055	2720	1470	2095	2153.64	1.30	0	-29560	2195	2145	2090	2040	1985	2170	2065	227	625	500	1420	5	1	45319772	986	-41.04	1.21	12	0.53	-53.00	1798.00	3920	20240626	-44.52	1551	20241209	40.23	3920	-44.52	20240626	1551	40.23	20241209	3920	-44.52	20240626	1551	40.23	20241209	0.40	N	095190	500	226 억	590814	N	N	40	N	N
53	20241220	130736	57	100.00	KOSDAQ		금속	N	N	N	N	N	2150	55	2	2.63	450236760	209140	69.30	2055	2200	2055	2720	1470	2095	2152.80	1.30	0	-31469	2195	2145	2090	2040	1985	2170	2065	227	625	500	1420	5	1	45319772	974	-40.57	1.20	12	0.46	-53.00	1798.00	3920	20240626	-45.15	1551	20241209	38.62	3920	-45.15	20240626	1551	38.62	20241209	3920	-45.15	20240626	1551	38.62	20241209	0.40	N	095190	500	226 억	590814	N	N	40	N	N
54	20241220	120735	57	100.00	KOSDAQ		금속	N	N	N	N	N	2145	50	2	2.39	373621010	173868	57.61	2055	2200	2055	2720	1470	2095	2148.88	1.30	0	-22713	2195	2145	2090	2040	1985	2170	2065	227	625	500	1420	5	1	45319772	972	-40.47	1.19	12	0.38	-53.00	1798.00	3920	20240626	-45.28	1551	20241209	38.30	3920	-45.28	20240626	1551	38.30	20241209	3920	-45.28	20240626	1551	38.30	20241209	0.40	N	095190	500	226 억	590814	N	N	40	N	N
55	20241220	110736	57	100.00	KOSDAQ		금속	N	N	N	N	N	2135	40	2	1.91	247860245	115819	38.38	2055	2200	2055	2720	1470	2095	2140.07	1.30	0	-18376	2195	2145	2090	2040	1985	2170	2065	227	625	500	1420	5	1	45319772	968	-40.28	1.19	12	0.26	-53.00	1798.00	3920	20240626	-45.54	1551	20241209	37.65	3920	-45.54	20240626	1551	37.65	20241209	3920	-45.54	20240626	1551	37.65	20241209	0.40	N	095190	500	226 억	590814	N	N	40	N	N
56	20241220	100737	57	100.00	KOSDAQ		금속	N	N	N	N	N	2150	55	2	2.63	156715240	73429	24.33	2055	2200	2055	2720	1470	2095	2134.25	1.30	0	-12597	2195	2145	2090	2040	1985	2170	2065	227	625	500	1420	5	1	45319772	974	-40.57	1.20	12	0.16	-53.00	1798.00	3920	20240626	-45.15	1551	20241209	38.62	3920	-45.15	20240626	1551	38.62	20241209	3920	-45.15	20240626	1551	38.62	20241209	0.40	N	095190	500	226 억	590814	N	N	40	N	N
57	20241220	090738	57	100.00	KOSDAQ		금속	N	N	N	N	N	2090	-5	5	-0.24	9520270	4589	1.52	2055	2090	2055	2720	1470	2095	2074.52	1.30	0	2632	2195	2145	2090	2040	1985	2170	2065	227	625	500	1420	5	1	45319772	947	-39.43	1.16	12	0.01	-53.00	1798.00	3920	20240626	-46.68	1551	20241209	34.75	3920	-46.68	20240626	1551	34.75	20241209	3920	-46.68	20240626	1551	34.75	20241209	0.40	N	095190	500	226 억	590814	N	N	40	N	N
58	20241219	160735	57	100.00	KOSDAQ		금속	N	N	N	N	N	2095	5	2	0.24	621167545	297641	23.37	2055	2140	2035	2715	1465	2090	2086.97	1.30	0	3539	2259	2174	2020	1935	1781	2217	1978	227	625	500	1420	5	1	45319772	949	-39.53	1.17	12	0.66	-53.00	1798.00	3920	20240626	-46.56	1551	20241209	35.07	3920	-46.56	20240626	1551	35.07	20241209	3920	-46.56	20240626	1551	35.07	20241209	0.34	N	095190	500	226 억	587244	N	N	40	N	N
59	20241219	150733	57	100.00	KOSDAQ		금속	N	N	N	N	N	2110	20	2	0.96	606298625	290565	22.82	2055	2140	2035	2715	1465	2090	2086.62	1.30	0	3349	2259	2174	2020	1935	1781	2217	1978	227	625	500	1420	5	1	45319772	956	-39.81	1.17	12	0.64	-53.00	1798.00	3920	20240626	-46.17	1551	20241209	36.04	3920	-46.17	20240626	1551	36.04	20241209	3920	-46.17	20240626	1551	36.04	20241209	0.34	N	095190	500	226 억	587244	N	N	5	N	N
60	20241219	140734	57	100.00	KOSDAQ		금속	N	N	N	N	N	2120	30	2	1.44	542054160	260012	20.42	2055	2140	2035	2715	1465	2090	2084.73	1.30	0	-2027	2259	2174	2020	1935	1781	2217	1978	227	625	500	1420	5	1	45319772	961	-40.00	1.18	12	0.57	-53.00	1798.00	3920	20240626	-45.92	1551	20241209	36.69	3920	-45.92	20240626	1551	36.69	20241209	3920	-45.92	20240626	1551	36.69	20241209	0.34	N	095190	500	226 억	587244	N	N	5	N	N
61	20241219	130733	57	100.00	KOSDAQ		금속	N	N	N	N	N	2105	15	2	0.72	464458350	223462	17.55	2055	2120	2035	2715	1465	2090	2078.47	1.30	0	15594	2259	2174	2020	1935	1781	2217	1978	227	625	500	1420	5	1	45319772	954	-39.72	1.17	12	0.49	-53.00	1798.00	3920	20240626	-46.30	1551	20241209	35.72	3920	-46.30	20240626	1551	35.72	20241209	3920	-46.30	20240626	1551	35.72	20241209	0.34	N	095190	500	226 억	587244	N	N	5	N	N
62	20241219	120736	57	100.00	KOSDAQ		금속	N	N	N	N	N	2090	0	3	0.00	431280630	207570	16.30	2055	2120	2035	2715	1465	2090	2077.76	1.30	0	13932	2259	2174	2020	1935	1781	2217	1978	227	625	500	1420	5	1	45319772	947	-39.43	1.16	12	0.46	-53.00	1798.00	3920	20240626	-46.68	1551	20241209	34.75	3920	-46.68	20240626	1551	34.75	20241209	3920	-46.68	20240626	1551	34.75	20241209	0.34	N	095190	500	226 억	587244	N	N	5	N	N
63	20241219	110734	57	100.00	KOSDAQ		금속	N	N	N	N	N	2065	-25	5	-1.20	344062490	165224	12.98	2055	2120	2035	2715	1465	2090	2082.40	1.30	0	8343	2259	2174	2020	1935	1781	2217	1978	227	625	500	1420	5	1	45319772	936	-38.96	1.15	12	0.36	-53.00	1798.00	3920	20240626	-47.32	1551	20241209	33.14	3920	-47.32	20240626	1551	33.14	20241209	3920	-47.32	20240626	1551	33.14	20241209	0.34	N	095190	500	226 억	587244	N	N	5	N	N
64	20241219	100725	57	100.00	KOSDAQ		금속	N	N	N	N	N	2090	0	3	0.00	233524600	111739	8.78	2055	2120	2035	2715	1465	2090	2089.91	1.30	0	14816	2259	2174	2020	1935	1781	2217	1978	227	625	500	1420	5	1	45319772	947	-39.43	1.16	12	0.25	-53.00	1798.00	3920	20240626	-46.68	1551	20241209	34.75	3920	-46.68	20240626	1551	34.75	20241209	3920	-46.68	20240626	1551	34.75	20241209	0.34	N	095190	500	226 억	587244	N	N	5	N	N
65	20241219	090735	57	100.00	KOSDAQ		금속	N	N	N	N	N	2115	25	2	1.20	67609185	32493	2.55	2055	2115	2035	2715	1465	2090	2080.73	1.30	0	4554	2259	2174	2020	1935	1781	2217	1978	227	625	500	1420	5	1	45319772	959	-39.91	1.18	12	0.07	-53.00	1798.00	3920	20240626	-46.05	1551	20241209	36.36	3920	-46.05	20240626	1551	36.36	20241209	3920	-46.05	20240626	1551	36.36	20241209	0.34	N	095190	500	226 억	587244	N	N	5	N	N
66	20241218	160730	57	100.00	KOSDAQ		금속	N	N	N	N	N	2090	117	2	5.93	2540122929	1265751	32.14	1910	2105	1866	2560	1382	1973	2006.68	0.89	0	183292	2636	2304	2053	1721	1470	2470	1887	227	587	500	1340	5	1	45319772	947	-39.43	1.16	12	2.79	-53.00	1798.00	3920	20240626	-46.68	1551	20241209	34.75	3920	-46.68	20240626	1551	34.75	20241209	3920	-46.68	20240626	1551	34.75	20241209	0.32	N	095190	500	226 억	404674	N	N	5	N	N
67	20241218	150734	57	100.00	KOSDAQ		금속	N	N	N	N	N	2080	107	2	5.42	2407812524	1202573	30.54	1910	2100	1866	2560	1382	1973	2002.22	0.89	0	178874	2636	2304	2053	1721	1470	2470	1887	227	587	500	1340	5	1	45319772	943	-39.25	1.16	12	2.65	-53.00	1798.00	3920	20240626	-46.94	1551	20241209	34.11	3920	-46.94	20240626	1551	34.11	20241209	3920	-46.94	20240626	1551	34.11	20241209	0.32	N	095190	500	226 억	404674	N	N	1	N	N
68	20241218	140732	57	100.00	KOSDAQ		금속	N	N	N	N	N	2030	57	2	2.89	2120360709	1064367	27.03	1910	2095	1866	2560	1382	1973	1992.13	0.89	0	154165	2636	2304	2053	1721	1470	2470	1887	227	587	500	1340	5	1	45319772	920	-38.30	1.13	12	2.35	-53.00	1798.00	3920	20240626	-48.21	1551	20241209	30.88	3920	-48.21	20240626	1551	30.88	20241209	3920	-48.21	20240626	1551	30.88	20241209	0.32	N	095190	500	226 억	404674	N	N	1	N	N
69	20241218	130734	57	100.00	KOSDAQ		금속	N	N	N	N	N	2010	37	2	1.88	2086476839	1047674	26.60	1910	2095	1866	2560	1382	1973	1991.53	0.89	0	150761	2636	2304	2053	1721	1470	2470	1887	227	587	500	1340	5	1	45319772	911	-37.92	1.12	12	2.31	-53.00	1798.00	3920	20240626	-48.72	1551	20241209	29.59	3920	-48.72	20240626	1551	29.59	20241209	3920	-48.72	20240626	1551	29.59	20241209	0.32	N	095190	500	226 억	404674	N	N	1	N	N
70	20241218	120724	57	100.00	KOSDAQ		금속	N	N	N	N	N	2060	87	2	4.41	1954416964	982706	24.95	1910	2095	1866	2560	1382	1973	1988.81	0.89	0	177546	2636	2304	2053	1721	1470	2470	1887	227	587	500	1340	5	1	45319772	934	-38.87	1.15	12	2.17	-53.00	1798.00	3920	20240626	-47.45	1551	20241209	32.82	3920	-47.45	20240626	1551	32.82	20241209	3920	-47.45	20240626	1551	32.82	20241209	0.32	N	095190	500	226 억	404674	N	N	1	N	N
71	20241218	110732	57	100.00	KOSDAQ		금속	N	N	N	N	N	2020	47	2	2.38	1866262069	939465	23.86	1910	2095	1866	2560	1382	1973	1986.52	0.89	0	169347	2636	2304	2053	1721	1470	2470	1887	227	587	500	1340	5	1	45319772	915	-38.11	1.12	12	2.07	-53.00	1798.00	3920	20240626	-48.47	1551	20241209	30.24	3920	-48.47	20240626	1551	30.24	20241209	3920	-48.47	20240626	1551	30.24	20241209	0.32	N	095190	500	226 억	404674	N	N	1	N	N
72	20241218	100733	57	100.00	KOSDAQ		금속	N	N	N	N	N	2040	67	2	3.40	1704659287	859175	21.82	1910	2095	1866	2560	1382	1973	1984.07	0.89	0	142769	2636	2304	2053	1721	1470	2470	1887	227	587	500	1340	5	1	45319772	925	-38.49	1.13	12	1.90	-53.00	1798.00	3920	20240626	-47.96	1551	20241209	31.53	3920	-47.96	20240626	1551	31.53	20241209	3920	-47.96	20240626	1551	31.53	20241209	0.32	N	095190	500	226 억	404674	N	N	1	N	N
73	20241218	090735	57	100.00	KOSDAQ		금속	N	N	N	N	N	1985	12	2	0.61	709493520	368840	9.37	1910	1985	1866	2560	1382	1973	1923.58	0.89	0	125675	2636	2304	2053	1721	1470	2470	1887	227	587	500	1340	1	1	45319772	900	-37.45	1.10	12	0.81	-53.00	1798.00	3920	20240626	-49.36	1551	20241209	27.98	3920	-49.36	20240626	1551	27.98	20241209	3920	-49.36	20240626	1551	27.98	20241209	0.32	N	095190	500	226 억	404674	N	N	1	N	N
74	20241217	160729	57	100.00	KOSDAQ		금속	N	N	N	N	N	1973	137	2	7.46	8502101063	3804571	2291.87	1836	2385	1802	2385	1286	1836	2236.54	1.15	0	-116574	1910	1873	1823	1786	1736	1891	1804	227	549	500	1240	1	1	45319772	894	-37.23	1.10	12	8.39	-53.00	1798.00	3920	20240626	-49.67	1551	20241209	27.21	3920	-49.67	20240626	1551	27.21	20241209	3920	-49.67	20240626	1551	27.21	20241209	0.33	N	095190	500	226 억	520997	N	N	1	N	N
75	20241217	150732	57	100.00	KOSDAQ		금속	N	N	N	N	N	2385	549	1	29.90	2273824037	1023160	616.35	1836	2385	1802	2385	1286	1836	2222.35	1.15	0	59463	1910	1873	1823	1786	1736	1891	1804	227	549	500	1240	5	1	45319772	1081	-45.00	1.33	12	2.26	-53.00	1798.00	3920	20240626	-39.16	1551	20241209	53.77	3920	-39.16	20240626	1551	53.77	20241209	3920	-39.16	20240626	1551	53.77	20241209	0.33	N	095190	500	226 억	520997	N	N	0	N	N
76	20241217	140726	57	100.00	KOSDAQ		금속	N	N	N	N	N	1956	120	2	6.54	424302780	225156	135.63	1836	1956	1802	2385	1286	1836	1884.48	1.15	0	36328	1910	1873	1823	1786	1736	1891	1804	227	549	500	1240	1	1	45319772	886	-36.91	1.09	12	0.50	-53.00	1798.00	3920	20240626	-50.10	1551	20241209	26.11	3920	-50.10	20240626	1551	26.11	20241209	3920	-50.10	20240626	1551	26.11	20241209	0.33	N	095190	500	226 억	520997	N	N	0	N	N
77	20241217	130720	57	100.00	KOSDAQ		금속	N	N	N	N	N	1914	78	2	4.25	285004774	152716	92.00	1836	1915	1802	2385	1286	1836	1866.24	1.15	0	10967	1910	1873	1823	1786	1736	1891	1804	227	549	500	1240	1	1	45319772	867	-36.11	1.06	12	0.34	-53.00	1798.00	3920	20240626	-51.17	1551	20241209	23.40	3920	-51.17	20240626	1551	23.40	20241209	3920	-51.17	20240626	1551	23.40	20241209	0.33	N	095190	500	226 억	520997	N	N	0	N	N
78	20241217	120714	57	100.00	KOSDAQ		금속	N	N	N	N	N	1884	48	2	2.61	223462367	120352	72.50	1836	1900	1802	2385	1286	1836	1856.74	1.15	0	-7060	1910	1873	1823	1786	1736	1891	1804	227	549	500	1240	1	1	45319772	854	-35.55	1.05	12	0.27	-53.00	1798.00	3920	20240626	-51.94	1551	20241209	21.47	3920	-51.94	20240626	1551	21.47	20241209	3920	-51.94	20240626	1551	21.47	20241209	0.33	N	095190	500	226 억	520997	N	N	0	N	N
79	20241217	110717	57	100.00	KOSDAQ		금속	N	N	N	N	N	1878	42	2	2.29	165213772	89490	53.91	1836	1892	1802	2385	1286	1836	1846.17	1.15	0	-18719	1910	1873	1823	1786	1736	1891	1804	227	549	500	1240	1	1	45319772	851	-35.43	1.04	12	0.20	-53.00	1798.00	3920	20240626	-52.09	1551	20241209	21.08	3920	-52.09	20240626	1551	21.08	20241209	3920	-52.09	20240626	1551	21.08	20241209	0.33	N	095190	500	226 억	520997	N	N	0	N	N
80	20241217	100722	57	100.00	KOSDAQ		금속	N	N	N	N	N	1829	-7	5	-0.38	78779588	43211	26.03	1836	1844	1802	2385	1286	1836	1823.14	1.15	0	-1762	1910	1873	1823	1786	1736	1891	1804	227	549	500	1240	1	1	45319772	829	-34.51	1.02	12	0.10	-53.00	1798.00	3920	20240626	-53.34	1551	20241209	17.92	3920	-53.34	20240626	1551	17.92	20241209	3920	-53.34	20240626	1551	17.92	20241209	0.33	N	095190	500	226 억	520997	N	N	0	N	N
81	20241217	090730	57	100.00	KOSDAQ		금속	N	N	N	N	N	1844	8	2	0.44	5783068	3153	1.90	1836	1844	1830	2385	1286	1836	1834.15	1.15	0	-1132	1910	1873	1823	1786	1736	1891	1804	227	549	500	1240	1	1	45319772	836	-34.79	1.03	12	0.01	-53.00	1798.00	3920	20240626	-52.96	1551	20241209	18.89	3920	-52.96	20240626	1551	18.89	20241209	3920	-52.96	20240626	1551	18.89	20241209	0.33	N	095190	500	226 억	520997	N	N	0	N	N
82	20241216	160722	57	100.00	KOSDAQ		금속	N	N	N	N	N	1836	66	2	3.73	303613707	165686	194.42	1773	1860	1773	2300	1239	1770	1832.46	1.18	0	-12133	1816	1792	1753	1729	1690	1805	1742	227	530	500	1200	1	1	45319772	832	-34.64	1.02	12	0.37	-53.00	1798.00	3920	20240626	-53.16	1551	20241209	18.38	3920	-53.16	20240626	1551	18.38	20241209	3920	-53.16	20240626	1551	18.38	20241209	0.32	N	095190	500	226 억	533078	N	N	55	N	N
83	20241216	150730	57	100.00	KOSDAQ		금속	N	N	N	N	N	1832	62	2	3.50	297103618	162138	190.26	1773	1860	1773	2300	1239	1770	1832.41	1.18	0	-13004	1816	1792	1753	1729	1690	1805	1742	227	530	500	1200	1	1	45319772	830	-34.57	1.02	12	0.36	-53.00	1798.00	3920	20240626	-53.27	1551	20241209	18.12	3920	-53.27	20240626	1551	18.12	20241209	3920	-53.27	20240626	1551	18.12	20241209	0.32	N	095190	500	226 억	533078	N	N	55	N	N
84	20241216	140729	57	100.00	KOSDAQ		금속	N	N	N	N	N	1831	61	2	3.45	281203886	153457	180.07	1773	1860	1773	2300	1239	1770	1832.46	1.18	0	-9032	1816	1792	1753	1729	1690	1805	1742	227	530	500	1200	1	1	45319772	830	-34.55	1.02	12	0.34	-53.00	1798.00	3920	20240626	-53.29	1551	20241209	18.05	3920	-53.29	20240626	1551	18.05	20241209	3920	-53.29	20240626	1551	18.05	20241209	0.32	N	095190	500	226 억	533078	N	N	55	N	N
85	20241216	130731	57	100.00	KOSDAQ		금속	N	N	N	N	N	1827	57	2	3.22	260341718	142033	166.67	1773	1860	1773	2300	1239	1770	1832.97	1.18	0	-8508	1816	1792	1753	1729	1690	1805	1742	227	530	500	1200	1	1	45319772	828	-34.47	1.02	12	0.31	-53.00	1798.00	3920	20240626	-53.39	1551	20241209	17.79	3920	-53.39	20240626	1551	17.79	20241209	3920	-53.39	20240626	1551	17.79	20241209	0.32	N	095190	500	226 억	533078	N	N	55	N	N
86	20241216	120730	57	100.00	KOSDAQ		금속	N	N	N	N	N	1836	66	2	3.73	232757858	126987	149.01	1773	1860	1773	2300	1239	1770	1832.93	1.18	0	-2602	1816	1792	1753	1729	1690	1805	1742	227	530	500	1200	1	1	45319772	832	-34.64	1.02	12	0.28	-53.00	1798.00	3920	20240626	-53.16	1551	20241209	18.38	3920	-53.16	20240626	1551	18.38	20241209	3920	-53.16	20240626	1551	18.38	20241209	0.32	N	095190	500	226 억	533078	N	N	55	N	N
87	20241216	110729	57	100.00	KOSDAQ		금속	N	N	N	N	N	1838	68	2	3.84	216930569	118362	138.89	1773	1860	1773	2300	1239	1770	1832.77	1.18	0	4615	1816	1792	1753	1729	1690	1805	1742	227	530	500	1200	1	1	45319772	833	-34.68	1.02	12	0.26	-53.00	1798.00	3920	20240626	-53.11	1551	20241209	18.50	3920	-53.11	20240626	1551	18.50	20241209	3920	-53.11	20240626	1551	18.50	20241209	0.32	N	095190	500	226 억	533078	N	N	55	N	N
88	20241216	100730	57	100.00	KOSDAQ		금속	N	N	N	N	N	1850	80	2	4.52	164499514	89872	105.46	1773	1860	1773	2300	1239	1770	1830.38	1.18	0	8167	1816	1792	1753	1729	1690	1805	1742	227	530	500	1200	1	1	45319772	838	-34.91	1.03	12	0.20	-53.00	1798.00	3920	20240626	-52.81	1551	20241209	19.28	3920	-52.81	20240626	1551	19.28	20241209	3920	-52.81	20240626	1551	19.28	20241209	0.32	N	095190	500	226 억	533078	N	N	55	N	N
89	20241216	090731	57	100.00	KOSDAQ		금속	N	N	N	N	N	1805	35	2	1.98	23186901	12985	15.24	1773	1805	1773	2300	1239	1770	1785.67	1.18	0	7183	1816	1792	1753	1729	1690	1805	1742	227	530	500	1200	1	1	45319772	818	-34.06	1.00	12	0.03	-53.00	1798.00	3920	20240626	-53.95	1551	20241209	16.38	3920	-53.95	20240626	1551	16.38	20241209	3920	-53.95	20240626	1551	16.38	20241209	0.32	N	095190	500	226 억	533078	N	N	55	N	N
90	20241213	160723	57	100.00	KOSDAQ		금속	N	N	N	N	N	1770	51	2	2.97	141722014	80687	22.58	1714	1777	1714	2230	1204	1719	1756.41	1.14	0	14763	1832	1775	1711	1654	1590	1804	1683	227	511	500	1160	1	1	45319772	802	-33.40	0.98	12	0.18	-53.00	1798.00	3920	20240626	-54.85	1551	20241209	14.12	3920	-54.85	20240626	1551	14.12	20241209	3920	-54.85	20240626	1551	14.12	20241209	0.32	N	095190	500	226 억	516856	N	N	55	N	N
91	20241213	150728	57	100.00	KOSDAQ		금속	N	N	N	N	N	1772	53	2	3.08	129744517	73923	20.68	1714	1777	1714	2230	1204	1719	1755.13	1.14	0	9384	1832	1775	1711	1654	1590	1804	1683	227	511	500	1160	1	1	45319772	803	-33.43	0.99	12	0.16	-53.00	1798.00	3920	20240626	-54.80	1551	20241209	14.25	3920	-54.80	20240626	1551	14.25	20241209	3920	-54.80	20240626	1551	14.25	20241209	0.32	N	095190	500	226 억	516856	N	N	46	N	N
92	20241213	140728	57	100.00	KOSDAQ		금속	N	N	N	N	N	1774	55	2	3.20	110455670	63026	17.64	1714	1777	1714	2230	1204	1719	1752.54	1.14	0	6585	1832	1775	1711	1654	1590	1804	1683	227	511	500	1160	1	1	45319772	804	-33.47	0.99	12	0.14	-53.00	1798.00	3920	20240626	-54.74	1551	20241209	14.38	3920	-54.74	20240626	1551	14.38	20241209	3920	-54.74	20240626	1551	14.38	20241209	0.32	N	095190	500	226 억	516856	N	N	46	N	N
93	20241213	130729	57	100.00	KOSDAQ		금속	N	N	N	N	N	1764	45	2	2.62	91166242	52132	14.59	1714	1770	1714	2230	1204	1719	1748.76	1.14	0	7799	1832	1775	1711	1654	1590	1804	1683	227	511	500	1160	1	1	45319772	799	-33.28	0.98	12	0.12	-53.00	1798.00	3920	20240626	-55.00	1551	20241209	13.73	3920	-55.00	20240626	1551	13.73	20241209	3920	-55.00	20240626	1551	13.73	20241209	0.32	N	095190	500	226 억	516856	N	N	46	N	N
94	20241213	120729	57	100.00	KOSDAQ		금속	N	N	N	N	N	1768	49	2	2.85	71658967	41071	11.49	1714	1768	1714	2230	1204	1719	1744.76	1.14	0	7157	1832	1775	1711	1654	1590	1804	1683	227	511	500	1160	1	1	45319772	801	-33.36	0.98	12	0.09	-53.00	1798.00	3920	20240626	-54.90	1551	20241209	13.99	3920	-54.90	20240626	1551	13.99	20241209	3920	-54.90	20240626	1551	13.99	20241209	0.32	N	095190	500	226 억	516856	N	N	46	N	N
95	20241213	110727	57	100.00	KOSDAQ		금속	N	N	N	N	N	1740	21	2	1.22	44015935	25302	7.08	1714	1759	1714	2230	1204	1719	1739.62	1.14	0	-2167	1832	1775	1711	1654	1590	1804	1683	227	511	500	1160	1	1	45319772	789	-32.83	0.97	12	0.06	-53.00	1798.00	3920	20240626	-55.61	1551	20241209	12.19	3920	-55.61	20240626	1551	12.19	20241209	3920	-55.61	20240626	1551	12.19	20241209	0.32	N	095190	500	226 억	516856	N	N	46	N	N
96	20241213	100722	57	100.00	KOSDAQ		금속	N	N	N	N	N	1747	28	2	1.63	26422217	15245	4.27	1714	1749	1714	2230	1204	1719	1733.17	1.14	0	3882	1832	1775	1711	1654	1590	1804	1683	227	511	500	1160	1	1	45319772	792	-32.96	0.97	12	0.03	-53.00	1798.00	3920	20240626	-55.43	1551	20241209	12.64	3920	-55.43	20240626	1551	12.64	20241209	3920	-55.43	20240626	1551	12.64	20241209	0.32	N	095190	500	226 억	516856	N	N	46	N	N
97	20241213	090728	57	100.00	KOSDAQ		금속	N	N	N	N	N	1745	26	2	1.51	2070001	1196	0.33	1714	1749	1714	2230	1204	1719	1730.77	1.14	0	-224	1832	1775	1711	1654	1590	1804	1683	227	511	500	1160	1	1	45319772	791	-32.92	0.97	12	0.00	-53.00	1798.00	3920	20240626	-55.48	1551	20241209	12.51	3920	-55.48	20240626	1551	12.51	20241209	3920	-55.48	20240626	1551	12.51	20241209	0.32	N	095190	500	226 억	516856	N	N	46	N	N
98	20241212	160731	57	100.00	KOSDAQ		금속	N	N	N	N	N	1719	10	2	0.59	606855824	357355	152.54	1710	1768	1647	2220	1197	1709	1698.19	1.09	0	23128	1774	1741	1685	1652	1596	1758	1669	227	511	500	1160	1	1	45319772	779	-32.43	0.96	12	0.79	-53.00	1798.00	3920	20240626	-56.15	1551	20241209	10.83	3920	-56.15	20240626	1551	10.83	20241209	3920	-56.15	20240626	1551	10.83	20241209	0.32	N	095190	500	226 억	494237	N	N	46	N	N
99	20241212	150723	57	100.00	KOSDAQ		금속	N	N	N	N	N	1725	16	2	0.94	591954247	348703	148.85	1710	1768	1647	2220	1197	1709	1697.59	1.09	0	18905	1774	1741	1685	1652	1596	1758	1669	227	511	500	1160	1	1	45319772	782	-32.55	0.96	12	0.77	-53.00	1798.00	3920	20240626	-55.99	1551	20241209	11.22	3920	-55.99	20240626	1551	11.22	20241209	3920	-55.99	20240626	1551	11.22	20241209	0.32	N	095190	500	226 억	494237	N	N	31	N	N
100	20241212	140722	57	100.00	KOSDAQ		금속	N	N	N	N	N	1712	3	2	0.18	538464925	317543	135.55	1710	1768	1647	2220	1197	1709	1695.72	1.09	0	18186	1774	1741	1685	1652	1596	1758	1669	227	511	500	1160	1	1	45319772	776	-32.30	0.95	12	0.70	-53.00	1798.00	3920	20240626	-56.33	1551	20241209	10.38	3920	-56.33	20240626	1551	10.38	20241209	3920	-56.33	20240626	1551	10.38	20241209	0.32	N	095190	500	226 억	494237	N	N	31	N	N
101	20241212	130719	57	100.00	KOSDAQ		금속	N	N	N	N	N	1708	-1	5	-0.06	530320528	312769	133.51	1710	1768	1647	2220	1197	1709	1695.57	1.09	0	17220	1774	1741	1685	1652	1596	1758	1669	227	511	500	1160	1	1	45319772	774	-32.23	0.95	12	0.69	-53.00	1798.00	3920	20240626	-56.43	1551	20241209	10.12	3920	-56.43	20240626	1551	10.12	20241209	3920	-56.43	20240626	1551	10.12	20241209	0.32	N	095190	500	226 억	494237	N	N	31	N	N
102	20241212	120708	57	100.00	KOSDAQ		금속	N	N	N	N	N	1742	33	2	1.93	463214730	273755	116.86	1710	1768	1647	2220	1197	1709	1692.08	1.09	0	15909	1774	1741	1685	1652	1596	1758	1669	227	511	500	1160	1	1	45319772	789	-32.87	0.97	12	0.60	-53.00	1798.00	3920	20240626	-55.56	1551	20241209	12.31	3920	-55.56	20240626	1551	12.31	20241209	3920	-55.56	20240626	1551	12.31	20241209	0.32	N	095190	500	226 억	494237	N	N	31	N	N
103	20241212	110719	57	100.00	KOSDAQ		금속	N	N	N	N	N	1759	50	2	2.93	394022970	234047	99.91	1710	1768	1647	2220	1197	1709	1683.52	1.09	0	19785	1774	1741	1685	1652	1596	1758	1669	227	511	500	1160	1	1	45319772	797	-33.19	0.98	12	0.52	-53.00	1798.00	3920	20240626	-55.13	1551	20241209	13.41	3920	-55.13	20240626	1551	13.41	20241209	3920	-55.13	20240626	1551	13.41	20241209	0.32	N	095190	500	226 억	494237	N	N	31	N	N
104	20241212	100717	57	100.00	KOSDAQ		금속	N	N	N	N	N	1681	-28	5	-1.64	304927272	182426	77.87	1710	1713	1647	2220	1197	1709	1671.51	1.09	0	16386	1774	1741	1685	1652	1596	1758	1669	227	511	500	1160	1	1	45319772	762	-31.72	0.93	12	0.40	-53.00	1798.00	3920	20240626	-57.12	1551	20241209	8.38	3920	-57.12	20240626	1551	8.38	20241209	3920	-57.12	20240626	1551	8.38	20241209	0.32	N	095190	500	226 억	494237	N	N	31	N	N
105	20241212	090724	57	100.00	KOSDAQ		금속	N	N	N	N	N	1713	4	2	0.23	51111994	30018	12.81	1710	1713	1696	2220	1197	1709	1702.71	1.09	0	12869	1774	1741	1685	1652	1596	1758	1669	227	511	500	1160	1	1	45319772	776	-32.32	0.95	12	0.07	-53.00	1798.00	3920	20240626	-56.30	1551	20241209	10.44	3920	-56.30	20240626	1551	10.44	20241209	3920	-56.30	20240626	1551	10.44	20241209	0.32	N	095190	500	226 억	494237	N	N	31	N	N
106	20241211	160716	57	100.00	KOSDAQ		금속	N	N	N	N	N	1709	79	2	4.85	394259275	233458	93.22	1630	1718	1629	2115	1141	1630	1688.78	1.02	0	34208	1722	1675	1631	1584	1540	1699	1608	227	485	500	1100	1	1	45319772	775	-32.25	0.95	12	0.52	-53.00	1798.00	3920	20240626	-56.40	1551	20241209	10.19	3920	-56.40	20240626	1551	10.19	20241209	3920	-56.40	20240626	1551	10.19	20241209	0.33	N	095190	500	226 억	462027	N	N	31	N	N
107	20241211	150620	57	100.00	KOSDAQ		금속	N	N	N	N	N	1701	71	2	4.36	368146778	218117	87.10	1630	1718	1629	2115	1141	1630	1687.84	1.02	0	27235	1722	1675	1631	1584	1540	1699	1608	227	485	500	1100	1	1	45319772	771	-32.09	0.95	12	0.48	-53.00	1798.00	3920	20240626	-56.61	1551	20241209	9.67	3920	-56.61	20240626	1551	9.67	20241209	3920	-56.61	20240626	1551	9.67	20241209	0.33	N	095190	500	226 억	462027	N	N	10	N	N
108	20241211	140723	57	100.00	KOSDAQ		금속	N	N	N	N	N	1700	70	2	4.29	307089623	182097	72.71	1630	1718	1629	2115	1141	1630	1686.41	1.02	0	20706	1722	1675	1631	1584	1540	1699	1608	227	485	500	1100	1	1	45319772	770	-32.08	0.95	12	0.40	-53.00	1798.00	3920	20240626	-56.63	1551	20241209	9.61	3920	-56.63	20240626	1551	9.61	20241209	3920	-56.63	20240626	1551	9.61	20241209	0.33	N	095190	500	226 억	462027	N	N	10	N	N
109	20241211	130725	57	100.00	KOSDAQ		금속	N	N	N	N	N	1693	63	2	3.87	235230215	139768	55.81	1630	1718	1629	2115	1141	1630	1683.00	1.02	0	13428	1722	1675	1631	1584	1540	1699	1608	227	485	500	1100	1	1	45319772	767	-31.94	0.94	12	0.31	-53.00	1798.00	3920	20240626	-56.81	1551	20241209	9.16	3920	-56.81	20240626	1551	9.16	20241209	3920	-56.81	20240626	1551	9.16	20241209	0.33	N	095190	500	226 억	462027	N	N	10	N	N
110	20241211	120725	57	100.00	KOSDAQ		금속	N	N	N	N	N	1697	67	2	4.11	213689606	127061	50.74	1630	1718	1629	2115	1141	1630	1681.79	1.02	0	10261	1722	1675	1631	1584	1540	1699	1608	227	485	500	1100	1	1	45319772	769	-32.02	0.94	12	0.28	-53.00	1798.00	3920	20240626	-56.71	1551	20241209	9.41	3920	-56.71	20240626	1551	9.41	20241209	3920	-56.71	20240626	1551	9.41	20241209	0.33	N	095190	500	226 억	462027	N	N	10	N	N
111	20241211	110722	57	100.00	KOSDAQ		금속	N	N	N	N	N	1703	73	2	4.48	196669116	117041	46.74	1630	1718	1629	2115	1141	1630	1680.34	1.02	0	14855	1722	1675	1631	1584	1540	1699	1608	227	485	500	1100	1	1	45319772	772	-32.13	0.95	12	0.26	-53.00	1798.00	3920	20240626	-56.56	1551	20241209	9.80	3920	-56.56	20240626	1551	9.80	20241209	3920	-56.56	20240626	1551	9.80	20241209	0.33	N	095190	500	226 억	462027	N	N	10	N	N
112	20241211	100724	57	100.00	KOSDAQ		금속	N	N	N	N	N	1681	51	2	3.13	160169992	95405	38.10	1630	1718	1629	2115	1141	1630	1678.84	1.02	0	6801	1722	1675	1631	1584	1540	1699	1608	227	485	500	1100	1	1	45319772	762	-31.72	0.93	12	0.21	-53.00	1798.00	3920	20240626	-57.12	1551	20241209	8.38	3920	-57.12	20240626	1551	8.38	20241209	3920	-57.12	20240626	1551	8.38	20241209	0.33	N	095190	500	226 억	462027	N	N	10	N	N
113	20241211	090727	57	100.00	KOSDAQ		금속	N	N	N	N	N	1631	1	2	0.06	25241963	15451	6.17	1630	1656	1630	2115	1141	1630	1633.68	1.02	0	10584	1722	1675	1631	1584	1540	1699	1608	227	485	500	1100	1	1	45319772	739	-30.77	0.91	12	0.03	-53.00	1798.00	3920	20240626	-58.39	1551	20241209	5.16	3920	-58.39	20240626	1551	5.16	20241209	3920	-58.39	20240626	1551	5.16	20241209	0.33	N	095190	500	226 억	462027	N	N	10	N	N
114	20241210	160718	57	100.00	KOSDAQ		금속	N	N	N	N	N	1630	43	2	2.71	412071521	250149	56.75	1587	1678	1587	2060	1111	1587	1647.30	1.00	0	6670	1692	1639	1595	1542	1498	1617	1520	227	473	500	1070	1	1	45319772	739	-30.75	0.91	12	0.55	-53.00	1798.00	3920	20240626	-58.42	1551	20241209	5.09	3920	-58.42	20240626	1551	5.09	20241209	3920	-58.42	20240626	1551	5.09	20241209	0.33	N	095190	500	226 억	455357	N	N	10	N	N
115	20241210	150719	57	100.00	KOSDAQ		금속	N	N	N	N	N	1633	46	2	2.90	378763070	229758	52.12	1587	1678	1587	2060	1111	1587	1648.53	1.00	0	1983	1692	1639	1595	1542	1498	1617	1520	227	473	500	1070	1	1	45319772	740	-30.81	0.91	12	0.51	-53.00	1798.00	3920	20240626	-58.34	1551	20241209	5.29	3920	-58.34	20240626	1551	5.29	20241209	3920	-58.34	20240626	1551	5.29	20241209	0.33	N	095190	500	226 억	455357	N	N	77	N	N
116	20241210	140719	57	100.00	KOSDAQ		금속	N	N	N	N	N	1642	55	2	3.47	328969538	199177	45.18	1587	1678	1587	2060	1111	1587	1651.64	1.00	0	-6874	1692	1639	1595	1542	1498	1617	1520	227	473	500	1070	1	1	45319772	744	-30.98	0.91	12	0.44	-53.00	1798.00	3920	20240626	-58.11	1551	20241209	5.87	3920	-58.11	20240626	1551	5.87	20241209	3920	-58.11	20240626	1551	5.87	20241209	0.33	N	095190	500	226 억	455357	N	N	77	N	N
117	20241210	130718	57	100.00	KOSDAQ		금속	N	N	N	N	N	1652	65	2	4.10	287508495	174043	39.48	1587	1678	1587	2060	1111	1587	1651.94	1.00	0	-7195	1692	1639	1595	1542	1498	1617	1520	227	473	500	1070	1	1	45319772	749	-31.17	0.92	12	0.38	-53.00	1798.00	3920	20240626	-57.86	1551	20241209	6.51	3920	-57.86	20240626	1551	6.51	20241209	3920	-57.86	20240626	1551	6.51	20241209	0.33	N	095190	500	226 억	455357	N	N	77	N	N
118	20241210	120718	57	100.00	KOSDAQ		금속	N	N	N	N	N	1646	59	2	3.72	253885783	153484	34.82	1587	1678	1587	2060	1111	1587	1654.15	1.00	0	-15700	1692	1639	1595	1542	1498	1617	1520	227	473	500	1070	1	1	45319772	746	-31.06	0.92	12	0.34	-53.00	1798.00	3920	20240626	-58.01	1551	20241209	6.13	3920	-58.01	20240626	1551	6.13	20241209	3920	-58.01	20240626	1551	6.13	20241209	0.33	N	095190	500	226 억	455357	N	N	77	N	N
119	20241210	110718	57	100.00	KOSDAQ		금속	N	N	N	N	N	1668	81	2	5.10	226108159	136710	31.01	1587	1678	1587	2060	1111	1587	1653.93	1.00	0	-3194	1692	1639	1595	1542	1498	1617	1520	227	473	500	1070	1	1	45319772	756	-31.47	0.93	12	0.30	-53.00	1798.00	3920	20240626	-57.45	1551	20241209	7.54	3920	-57.45	20240626	1551	7.54	20241209	3920	-57.45	20240626	1551	7.54	20241209	0.33	N	095190	500	226 억	455357	N	N	77	N	N
120	20241210	100718	57	100.00	KOSDAQ		금속	N	N	N	N	N	1678	91	2	5.73	181786854	110101	24.98	1587	1678	1587	2060	1111	1587	1651.09	1.00	0	4741	1692	1639	1595	1542	1498	1617	1520	227	473	500	1070	1	1	45319772	760	-31.66	0.93	12	0.24	-53.00	1798.00	3920	20240626	-57.19	1551	20241209	8.19	3920	-57.19	20240626	1551	8.19	20241209	3920	-57.19	20240626	1551	8.19	20241209	0.33	N	095190	500	226 억	455357	N	N	77	N	N
121	20241210	090723	57	100.00	KOSDAQ		금속	N	N	N	N	N	1650	63	2	3.97	8323337	5205	1.18	1587	1650	1587	2060	1111	1587	1599.10	1.00	0	2737	1692	1639	1595	1542	1498	1617	1520	227	473	500	1070	1	1	45319772	748	-31.13	0.92	12	0.01	-53.00	1798.00	3920	20240626	-57.91	1551	20241209	6.38	3920	-57.91	20240626	1551	6.38	20241209	3920	-57.91	20240626	1551	6.38	20241209	0.33	N	095190	500	226 억	455357	N	N	77	N	N
122	20241209	160716	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1587	-77	5	-4.63	705622985	440778	195.08	1630	1648	1551	2160	1165	1664	1600.86	1.01	0	-1978	1780	1722	1661	1603	1542	1691	1572	227	496	500	1130	1	1	45319772	719	-29.94	0.88	12	0.97	-53.00	1798.00	3920	20240626	-59.52	1551	20241209	2.32	3920	-59.52	20240626	1551	2.32	20241209	3920	-59.52	20240626	1551	2.32	20241209	0.32	N	095190	500	226 억	457127	N	N	77	N	N
123	20241209	150716	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1584	-80	5	-4.81	694843261	433963	192.06	1630	1648	1551	2160	1165	1664	1601.16	1.01	0	-886	1780	1722	1661	1603	1542	1691	1572	227	496	500	1130	1	1	45319772	718	-29.89	0.88	12	0.96	-53.00	1798.00	3920	20240626	-59.59	1551	20241209	2.13	3920	-59.59	20240626	1551	2.13	20241209	3920	-59.59	20240626	1551	2.13	20241209	0.32	N	095190	500	226 억	457127	N	N	24	N	N
124	20241209	140717	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1583	-81	5	-4.87	597462577	372323	164.78	1630	1648	1551	2160	1165	1664	1604.69	1.01	0	5933	1780	1722	1661	1603	1542	1691	1572	227	496	500	1130	1	1	45319772	717	-29.87	0.88	12	0.82	-53.00	1798.00	3920	20240626	-59.62	1551	20241209	2.06	3920	-59.62	20240626	1551	2.06	20241209	3920	-59.62	20240626	1551	2.06	20241209	0.32	N	095190	500	226 억	457127	N	N	24	N	N
125	20241209	130719	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1590	-74	5	-4.45	504539829	313102	138.57	1630	1648	1588	2160	1165	1664	1611.42	1.01	0	-1549	1780	1722	1661	1603	1542	1691	1572	227	496	500	1130	1	1	45319772	721	-30.00	0.88	12	0.69	-53.00	1798.00	3920	20240626	-59.44	1588	20241209	0.13	3920	-59.44	20240626	1588	0.13	20241209	3920	-59.44	20240626	1588	0.13	20241209	0.32	N	095190	500	226 억	457127	N	N	24	N	N
126	20241209	120715	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1603	-61	5	-3.67	444579191	275627	121.99	1630	1648	1588	2160	1165	1664	1612.97	1.01	0	-3588	1780	1722	1661	1603	1542	1691	1572	227	496	500	1130	1	1	45319772	726	-30.25	0.89	12	0.61	-53.00	1798.00	3920	20240626	-59.11	1588	20241209	0.94	3920	-59.11	20240626	1588	0.94	20241209	3920	-59.11	20240626	1588	0.94	20241209	0.32	N	095190	500	226 억	457127	N	N	24	N	N
127	20241209	110717	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1614	-50	5	-3.00	358116233	222175	98.33	1630	1648	1588	2160	1165	1664	1611.87	1.01	0	-680	1780	1722	1661	1603	1542	1691	1572	227	496	500	1130	1	1	45319772	731	-30.45	0.90	12	0.49	-53.00	1798.00	3920	20240626	-58.83	1588	20241209	1.64	3920	-58.83	20240626	1588	1.64	20241209	3920	-58.83	20240626	1588	1.64	20241209	0.32	N	095190	500	226 억	457127	N	N	24	N	N
128	20241209	100715	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1608	-56	5	-3.37	210039898	130152	57.60	1630	1648	1588	2160	1165	1664	1613.80	1.01	0	-21838	1780	1722	1661	1603	1542	1691	1572	227	496	500	1130	1	1	45319772	729	-30.34	0.89	12	0.29	-53.00	1798.00	3920	20240626	-58.98	1588	20241209	1.26	3920	-58.98	20240626	1588	1.26	20241209	3920	-58.98	20240626	1588	1.26	20241209	0.32	N	095190	500	226 억	457127	N	N	24	N	N
129	20241209	090712	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1630	-34	5	-2.04	80238947	49650	21.97	1630	1632	1588	2160	1165	1664	1616.09	1.01	0	-2543	1780	1722	1661	1603	1542	1691	1572	227	496	500	1130	1	1	45319772	739	-30.75	0.91	12	0.11	-53.00	1798.00	3920	20240626	-58.42	1588	20241209	2.64	3920	-58.42	20240626	1588	2.64	20241209	3920	-58.42	20240626	1588	2.64	20241209	0.32	N	095190	500	226 억	457127	N	N	24	N	N
130	20241206	160709	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1664	-1	5	-0.06	372512121	225347	108.04	1665	1719	1600	2160	1166	1665	1653.06	0.96	0	20597	1765	1715	1672	1622	1579	1693	1600	227	495	500	1130	1	1	45319772	754	-31.40	0.93	12	0.50	-53.00	1798.00	3920	20240626	-57.55	1600	20241206	4.00	3920	-57.55	20240626	1600	4.00	20241206	3920	-57.55	20240626	1600	4.00	20241206	0.31	N	095190	500	226 억	436635	N	N	21	N	N
131	20241206	150714	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1693	28	2	1.68	361202943	218556	104.78	1665	1719	1600	2160	1166	1665	1652.68	0.96	0	18785	1765	1715	1672	1622	1579	1693	1600	227	495	500	1130	1	1	45319772	767	-31.94	0.94	12	0.48	-53.00	1798.00	3920	20240626	-56.81	1600	20241206	5.81	3920	-56.81	20240626	1600	5.81	20241206	3920	-56.81	20240626	1600	5.81	20241206	0.31	N	095190	500	226 억	436635	N	N	4	N	N
132	20241206	140711	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1686	21	2	1.26	302614466	183618	88.03	1665	1719	1600	2160	1166	1665	1648.07	0.96	0	19752	1765	1715	1672	1622	1579	1693	1600	227	495	500	1130	1	1	45319772	764	-31.81	0.94	12	0.41	-53.00	1798.00	3920	20240626	-56.99	1600	20241206	5.38	3920	-56.99	20240626	1600	5.38	20241206	3920	-56.99	20240626	1600	5.38	20241206	0.31	N	095190	500	226 억	436635	N	N	4	N	N
133	20241206	130712	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1717	52	2	3.12	274641457	167047	80.09	1665	1719	1600	2160	1166	1665	1644.10	0.96	0	23211	1765	1715	1672	1622	1579	1693	1600	227	495	500	1130	1	1	45319772	778	-32.40	0.95	12	0.37	-53.00	1798.00	3920	20240626	-56.20	1600	20241206	7.31	3920	-56.20	20240626	1600	7.31	20241206	3920	-56.20	20240626	1600	7.31	20241206	0.31	N	095190	500	226 억	436635	N	N	4	N	N
134	20241206	120708	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1670	5	2	0.30	217821662	133402	63.96	1665	1687	1600	2160	1166	1665	1632.82	0.96	0	8145	1765	1715	1672	1622	1579	1693	1600	227	495	500	1130	1	1	45319772	757	-31.51	0.93	12	0.29	-53.00	1798.00	3920	20240626	-57.40	1600	20241206	4.38	3920	-57.40	20240626	1600	4.38	20241206	3920	-57.40	20240626	1600	4.38	20241206	0.31	N	095190	500	226 억	436635	N	N	4	N	N
135	20241206	110708	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1632	-33	5	-1.98	165460136	101885	48.85	1665	1687	1600	2160	1166	1665	1623.99	0.96	0	14578	1765	1715	1672	1622	1579	1693	1600	227	495	500	1130	1	1	45319772	740	-30.79	0.91	12	0.22	-53.00	1798.00	3920	20240626	-58.37	1600	20241206	2.00	3920	-58.37	20240626	1600	2.00	20241206	3920	-58.37	20240626	1600	2.00	20241206	0.31	N	095190	500	226 억	436635	N	N	4	N	N
136	20241206	100706	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1630	-35	5	-2.10	60252344	36782	17.63	1665	1687	1621	2160	1166	1665	1638.09	0.96	0	3972	1765	1715	1672	1622	1579	1693	1600	227	495	500	1130	1	1	45319772	739	-30.75	0.91	12	0.08	-53.00	1798.00	3920	20240626	-58.42	1621	20241206	0.56	3920	-58.42	20240626	1621	0.56	20241206	3920	-58.42	20240626	1621	0.56	20241206	0.31	N	095190	500	226 억	436635	N	N	4	N	N
137	20241206	090711	57	100.00	KOSDAQ		금속	N	N	N	N	N	1672	7	2	0.42	8093574	4890	2.34	1665	1687	1650	2160	1166	1665	1655.13	0.96	0	-90	1765	1715	1672	1622	1579	1693	1600	227	495	500	1130	1	1	45319772	758	-31.55	0.93	12	0.01	-53.00	1798.00	3920	20240626	-57.35	1629	20241205	2.64	3920	-57.35	20240626	1629	2.64	20241205	3920	-57.35	20240626	1629	2.64	20241205	0.31	N	095190	500	226 억	436635	N	N	4	N	N
138	20241205	160659	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1665	-35	5	-2.06	344356709	208229	58.54	1710	1722	1629	2210	1190	1700	1653.71	1.01	0	-20699	1803	1751	1695	1643	1587	1777	1669	227	510	500	1150	1	1	45319772	755	-31.42	0.93	12	0.46	-53.00	1798.00	3920	20240626	-57.53	1629	20241205	2.21	3920	-57.53	20240626	1629	2.21	20241205	3920	-57.53	20240626	1629	2.21	20241205	0.31	N	095190	500	226 억	457334	N	N	4	N	N
139	20241205	150703	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1672	-28	5	-1.65	330929699	200166	56.27	1710	1722	1629	2210	1190	1700	1653.28	1.01	0	-19936	1803	1751	1695	1643	1587	1777	1669	227	510	500	1150	1	1	45319772	758	-31.55	0.93	12	0.44	-53.00	1798.00	3920	20240626	-57.35	1629	20241205	2.64	3920	-57.35	20240626	1629	2.64	20241205	3920	-57.35	20240626	1629	2.64	20241205	0.31	N	095190	500	226 억	457334	N	N	11	N	N
140	20241205	140652	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1672	-28	5	-1.65	295031776	178577	50.20	1710	1722	1629	2210	1190	1700	1652.13	1.01	0	-2490	1803	1751	1695	1643	1587	1777	1669	227	510	500	1150	1	1	45319772	758	-31.55	0.93	12	0.39	-53.00	1798.00	3920	20240626	-57.35	1629	20241205	2.64	3920	-57.35	20240626	1629	2.64	20241205	3920	-57.35	20240626	1629	2.64	20241205	0.31	N	095190	500	226 억	457334	N	N	11	N	N
141	20241205	130700	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1644	-56	5	-3.29	268267868	162457	45.67	1710	1722	1629	2210	1190	1700	1651.32	1.01	0	-3263	1803	1751	1695	1643	1587	1777	1669	227	510	500	1150	1	1	45319772	745	-31.02	0.91	12	0.36	-53.00	1798.00	3920	20240626	-58.06	1629	20241205	0.92	3920	-58.06	20240626	1629	0.92	20241205	3920	-58.06	20240626	1629	0.92	20241205	0.31	N	095190	500	226 억	457334	N	N	11	N	N
142	20241205	120700	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1661	-39	5	-2.29	223227991	135164	38.00	1710	1722	1629	2210	1190	1700	1651.53	1.01	0	-3722	1803	1751	1695	1643	1587	1777	1669	227	510	500	1150	1	1	45319772	753	-31.34	0.92	12	0.30	-53.00	1798.00	3920	20240626	-57.63	1629	20241205	1.96	3920	-57.63	20240626	1629	1.96	20241205	3920	-57.63	20240626	1629	1.96	20241205	0.31	N	095190	500	226 억	457334	N	N	11	N	N
143	20241205	110659	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1658	-42	5	-2.47	187382446	113542	31.92	1710	1722	1629	2210	1190	1700	1650.34	1.01	0	-9182	1803	1751	1695	1643	1587	1777	1669	227	510	500	1150	1	1	45319772	751	-31.28	0.92	12	0.25	-53.00	1798.00	3920	20240626	-57.70	1629	20241205	1.78	3920	-57.70	20240626	1629	1.78	20241205	3920	-57.70	20240626	1629	1.78	20241205	0.31	N	095190	500	226 억	457334	N	N	11	N	N
144	20241205	100656	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1637	-63	5	-3.71	164074209	99462	27.96	1710	1722	1629	2210	1190	1700	1649.62	1.01	0	-13804	1803	1751	1695	1643	1587	1777	1669	227	510	500	1150	1	1	45319772	742	-30.89	0.91	12	0.22	-53.00	1798.00	3920	20240626	-58.24	1629	20241205	0.49	3920	-58.24	20240626	1629	0.49	20241205	3920	-58.24	20240626	1629	0.49	20241205	0.31	N	095190	500	226 억	457334	N	N	11	N	N
145	20241205	090700	57	100.00	KOSDAQ		금속	N	N	N	N	N	1702	2	2	0.12	8980333	5279	1.48	1710	1722	1700	2210	1190	1700	1701.14	1.01	0	-4079	1803	1751	1695	1643	1587	1777	1669	227	510	500	1150	1	1	45319772	771	-32.11	0.95	12	0.01	-53.00	1798.00	3920	20240626	-56.58	1639	20241204	3.84	3920	-56.58	20240626	1639	3.84	20241204	3920	-56.58	20240626	1639	3.84	20241204	0.31	N	095190	500	226 억	457334	N	N	11	N	N
146	20241204	160648	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1700	-50	5	-2.86	598995466	355680	117.45	1699	1747	1639	2275	1225	1750	1684.06	0.93	0	34072	1852	1800	1770	1718	1688	1786	1704	227	525	500	1190	1	1	45319772	770	-32.08	0.95	12	0.78	-53.00	1798.00	3920	20240626	-56.63	1639	20241204	3.72	3920	-56.63	20240626	1639	3.72	20241204	3920	-56.63	20240626	1639	3.72	20241204	0.33	N	095190	500	226 억	423176	N	N	11	N	N
147	20241204	150649	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1690	-60	5	-3.43	580560793	344793	113.86	1699	1747	1639	2275	1225	1750	1683.80	0.93	0	31099	1852	1800	1770	1718	1688	1786	1704	227	525	500	1190	1	1	45319772	766	-31.89	0.94	12	0.76	-53.00	1798.00	3920	20240626	-56.89	1639	20241204	3.11	3920	-56.89	20240626	1639	3.11	20241204	3920	-56.89	20240626	1639	3.11	20241204	0.33	N	095190	500	226 억	423176	N	N	19	N	N
148	20241204	140648	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1692	-58	5	-3.31	565694924	336000	110.95	1699	1747	1639	2275	1225	1750	1683.62	0.93	0	29426	1852	1800	1770	1718	1688	1786	1704	227	525	500	1190	1	1	45319772	767	-31.92	0.94	12	0.74	-53.00	1798.00	3920	20240626	-56.84	1639	20241204	3.23	3920	-56.84	20240626	1639	3.23	20241204	3920	-56.84	20240626	1639	3.23	20241204	0.33	N	095190	500	226 억	423176	N	N	19	N	N
149	20241204	130646	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1693	-57	5	-3.26	536989264	319011	105.34	1699	1747	1639	2275	1225	1750	1683.29	0.93	0	38827	1852	1800	1770	1718	1688	1786	1704	227	525	500	1190	1	1	45319772	767	-31.94	0.94	12	0.70	-53.00	1798.00	3920	20240626	-56.81	1639	20241204	3.29	3920	-56.81	20240626	1639	3.29	20241204	3920	-56.81	20240626	1639	3.29	20241204	0.33	N	095190	500	226 억	423176	N	N	19	N	N
150	20241204	120644	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1665	-85	5	-4.86	523250882	310860	102.65	1699	1747	1639	2275	1225	1750	1683.24	0.93	0	39142	1852	1800	1770	1718	1688	1786	1704	227	525	500	1190	1	1	45319772	755	-31.42	0.93	12	0.69	-53.00	1798.00	3920	20240626	-57.53	1639	20241204	1.59	3920	-57.53	20240626	1639	1.59	20241204	3920	-57.53	20240626	1639	1.59	20241204	0.33	N	095190	500	226 억	423176	N	N	19	N	N
151	20241204	110635	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1689	-61	5	-3.49	269237290	158366	52.30	1699	1747	1678	2275	1225	1750	1700.10	0.93	0	11905	1852	1800	1770	1718	1688	1786	1704	227	525	500	1190	1	1	45319772	765	-31.87	0.94	12	0.35	-53.00	1798.00	3920	20240626	-56.91	1678	20241204	0.66	3920	-56.91	20240626	1678	0.66	20241204	3920	-56.91	20240626	1678	0.66	20241204	0.33	N	095190	500	226 억	423176	N	N	19	N	N
152	20241204	100638	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1698	-52	5	-2.97	188295341	110382	36.45	1699	1747	1684	2275	1225	1750	1705.85	0.93	0	7716	1852	1800	1770	1718	1688	1786	1704	227	525	500	1190	1	1	45319772	770	-32.04	0.94	12	0.24	-53.00	1798.00	3920	20240626	-56.68	1684	20241204	0.83	3920	-56.68	20240626	1684	0.83	20241204	3920	-56.68	20240626	1684	0.83	20241204	0.33	N	095190	500	226 억	423176	N	N	19	N	N
153	20241204	090649	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1725	-25	5	-1.43	29026464	17026	5.62	1699	1747	1699	2275	1225	1750	1704.83	0.93	0	2166	1852	1800	1770	1718	1688	1786	1704	227	525	500	1190	1	1	45319772	782	-32.55	0.96	12	0.04	-53.00	1798.00	3920	20240626	-55.99	1699	20241204	1.53	3920	-55.99	20240626	1699	1.53	20241204	3920	-55.99	20240626	1699	1.53	20241204	0.33	N	095190	500	226 억	423176	N	N	19	N	N
154	20241203	160713	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1750	-30	5	-1.69	533711258	301762	159.08	1790	1822	1740	2310	1246	1780	1768.65	0.84	0	42489	1874	1826	1803	1755	1732	1815	1744	227	530	500	1210	1	1	45319772	793	-33.02	0.97	12	0.67	-53.00	1798.00	3920	20240626	-55.36	1740	20241203	0.57	3920	-55.36	20240626	1740	0.57	20241203	3920	-55.36	20240626	1740	0.57	20241203	0.32	N	095190	500	226 억	380687	N	N	19	N	N
155	20241203	150741	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1767	-13	5	-0.73	497322770	281066	148.17	1790	1822	1740	2310	1246	1780	1769.42	0.84	0	33321	1874	1826	1803	1755	1732	1815	1744	227	530	500	1210	1	1	45319772	801	-33.34	0.98	12	0.62	-53.00	1798.00	3920	20240626	-54.92	1740	20241203	1.55	3920	-54.92	20240626	1740	1.55	20241203	3920	-54.92	20240626	1740	1.55	20241203	0.32	N	095190	500	226 억	380687	N	N	12	N	N
156	20241203	140730	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1761	-19	5	-1.07	427536153	241502	127.31	1790	1822	1740	2310	1246	1780	1770.32	0.84	0	21672	1874	1826	1803	1755	1732	1815	1744	227	530	500	1210	1	1	45319772	798	-33.23	0.98	12	0.53	-53.00	1798.00	3920	20240626	-55.08	1740	20241203	1.21	3920	-55.08	20240626	1740	1.21	20241203	3920	-55.08	20240626	1740	1.21	20241203	0.32	N	095190	500	226 억	380687	N	N	12	N	N
157	20241203	130729	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1773	-7	5	-0.39	349600954	197310	104.02	1790	1822	1740	2310	1246	1780	1771.84	0.84	0	17861	1874	1826	1803	1755	1732	1815	1744	227	530	500	1210	1	1	45319772	804	-33.45	0.99	12	0.44	-53.00	1798.00	3920	20240626	-54.77	1740	20241203	1.90	3920	-54.77	20240626	1740	1.90	20241203	3920	-54.77	20240626	1740	1.90	20241203	0.32	N	095190	500	226 억	380687	N	N	12	N	N
158	20241203	120738	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1753	-27	5	-1.52	319324935	180129	94.96	1790	1822	1740	2310	1246	1780	1772.76	0.84	0	16383	1874	1826	1803	1755	1732	1815	1744	227	530	500	1210	1	1	45319772	794	-33.08	0.97	12	0.40	-53.00	1798.00	3920	20240626	-55.28	1740	20241203	0.75	3920	-55.28	20240626	1740	0.75	20241203	3920	-55.28	20240626	1740	0.75	20241203	0.32	N	095190	500	226 억	380687	N	N	12	N	N
159	20241203	110722	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1777	-3	5	-0.17	178772686	100047	52.74	1790	1822	1777	2310	1246	1780	1786.89	0.84	0	2796	1874	1826	1803	1755	1732	1815	1744	227	530	500	1210	1	1	45319772	805	-33.53	0.99	12	0.22	-53.00	1798.00	3920	20240626	-54.67	1777	20241203	0.00	3920	-54.67	20240626	1777	0.00	20241203	3920	-54.67	20240626	1777	0.00	20241203	0.32	N	095190	500	226 억	380687	N	N	12	N	N
160	20241203	100711	57	100.00	KOSDAQ		금속	N	N	N	N	N	1783	3	2	0.17	97223416	54334	28.64	1790	1822	1782	2310	1246	1780	1789.37	0.84	0	-957	1874	1826	1803	1755	1732	1815	1744	227	530	500	1210	1	1	45319772	808	-33.64	0.99	12	0.12	-53.00	1798.00	3920	20240626	-54.52	1780	20241202	0.17	3920	-54.52	20240626	1780	0.17	20241202	3920	-54.52	20240626	1780	0.17	20241202	0.32	N	095190	500	226 억	380687	N	N	12	N	N
161	20241203	090706	57	100.00	KOSDAQ		금속	N	N	N	N	N	1800	20	2	1.12	4797356	2648	1.40	1790	1822	1790	2310	1246	1780	1811.69	0.84	0	-1897	1874	1826	1803	1755	1732	1815	1744	227	530	500	1210	1	1	45319772	816	-33.96	1.00	12	0.01	-53.00	1798.00	3920	20240626	-54.08	1780	20241202	1.12	3920	-54.08	20240626	1780	1.12	20241202	3920	-54.08	20240626	1780	1.12	20241202	0.32	N	095190	500	226 억	380687	N	N	12	N	N
162	20241202	160653	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1780	-37	5	-2.04	342134828	189587	95.50	1834	1851	1780	2360	1272	1817	1804.65	0.87	0	-12889	1929	1873	1843	1787	1757	1858	1772	227	543	500	1230	1	1	45319772	807	-33.58	0.99	12	0.42	-53.00	1798.00	3920	20240626	-54.59	1780	20241202	0.00	3920	-54.59	20240626	1780	0.00	20241202	3920	-54.59	20240626	1780	0.00	20241202	0.33	N	095190	500	226 억	393576	N	N	12	N	N
163	20241202	150747	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1791	-26	5	-1.43	316404700	175184	88.25	1834	1851	1790	2360	1272	1817	1806.13	0.87	0	-9625	1929	1873	1843	1787	1757	1858	1772	227	543	500	1230	1	1	45319772	812	-33.79	1.00	12	0.39	-53.00	1798.00	3920	20240626	-54.31	1790	20241202	0.06	3920	-54.31	20240626	1790	0.06	20241202	3920	-54.31	20240626	1790	0.06	20241202	0.33	N	095190	500	226 억	393576	N	N	4	N	N
164	20241202	140717	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1810	-7	5	-0.39	260795613	144322	72.70	1834	1851	1790	2360	1272	1817	1807.04	0.87	0	-3289	1929	1873	1843	1787	1757	1858	1772	227	543	500	1230	1	1	45319772	820	-34.15	1.01	12	0.32	-53.00	1798.00	3920	20240626	-53.83	1790	20241202	1.12	3920	-53.83	20240626	1790	1.12	20241202	3920	-53.83	20240626	1790	1.12	20241202	0.33	N	095190	500	226 억	393576	N	N	4	N	N
165	20241202	130712	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1797	-20	5	-1.10	237089759	131160	66.07	1834	1851	1790	2360	1272	1817	1807.64	0.87	0	-13666	1929	1873	1843	1787	1757	1858	1772	227	543	500	1230	1	1	45319772	814	-33.91	1.00	12	0.29	-53.00	1798.00	3920	20240626	-54.16	1790	20241202	0.39	3920	-54.16	20240626	1790	0.39	20241202	3920	-54.16	20240626	1790	0.39	20241202	0.33	N	095190	500	226 억	393576	N	N	4	N	N
166	20241202	120726	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1794	-23	5	-1.27	220681564	122017	61.46	1834	1851	1790	2360	1272	1817	1808.61	0.87	0	-10016	1929	1873	1843	1787	1757	1858	1772	227	543	500	1230	1	1	45319772	813	-33.85	1.00	12	0.27	-53.00	1798.00	3920	20240626	-54.23	1790	20241202	0.22	3920	-54.23	20240626	1790	0.22	20241202	3920	-54.23	20240626	1790	0.22	20241202	0.33	N	095190	500	226 억	393576	N	N	4	N	N
167	20241202	110646	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1799	-18	5	-0.99	161321761	88973	44.82	1834	1851	1796	2360	1272	1817	1813.15	0.87	0	-6664	1929	1873	1843	1787	1757	1858	1772	227	543	500	1230	1	1	45319772	815	-33.94	1.00	12	0.20	-53.00	1798.00	3920	20240626	-54.11	1796	20241202	0.17	3920	-54.11	20240626	1796	0.17	20241202	3920	-54.11	20240626	1796	0.17	20241202	0.33	N	095190	500	226 억	393576	N	N	4	N	N
168	20241202	100649	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1810	-7	5	-0.39	86600464	47549	23.95	1834	1851	1805	2360	1272	1817	1821.29	0.87	0	-4778	1929	1873	1843	1787	1757	1858	1772	227	543	500	1230	1	1	45319772	820	-34.15	1.01	12	0.10	-53.00	1798.00	3920	20240626	-53.83	1805	20241202	0.28	3920	-53.83	20240626	1805	0.28	20241202	3920	-53.83	20240626	1805	0.28	20241202	0.33	N	095190	500	226 억	393576	N	N	4	N	N
169	20241202	090647	57	100.00	KOSDAQ		금속	N	N	N	N	N	1844	27	2	1.49	4317844	2349	1.18	1834	1847	1834	2360	1272	1817	1838.16	0.87	0	196	1929	1873	1843	1787	1757	1858	1772	227	543	500	1230	1	1	45319772	836	-34.79	1.03	12	0.01	-53.00	1798.00	3920	20240626	-52.96	1813	20241129	1.71	3920	-52.96	20240626	1813	1.71	20241129	3920	-52.96	20240626	1813	1.71	20241129	0.33	N	095190	500	226 억	393576	N	N	4	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History