KissMeData/023440/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	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	160352	57	100.00	KOSDAQ	금속	N	N	N	N	N	1693	67	2	4.12	666957845	418635	97.29	1626	1694	1548	2110	1139	1626	1593.03	0.47	40192	39121	1786	1705	1658	1577	1530	1682	1554	308	484	500	1100	1	1	61598899	1043	-3.45	1.39	12	0.68	-491.00	1222.00	2400	20240603	-29.46	1108	20240412	52.80	2400	-29.46	20240603	1108	52.80	20240412	2400	-29.46	20240603	1108	52.80	20240412	1.44	N	023440	500	307 억	290036	N	N	N	N
3	20241231	150354	57	100.00	KOSDAQ	금속	N	N	N	N	N	1693	67	2	4.12	666957845	418635	97.29	1626	1694	1548	2110	1139	1626	1593.03	0.47	40192	39121	1786	1705	1658	1577	1530	1682	1554	308	484	500	1100	1	1	61598899	1043	-3.45	1.39	12	0.68	-491.00	1222.00	2400	20240603	-29.46	1108	20240412	52.80	2400	-29.46	20240603	1108	52.80	20240412	2400	-29.46	20240603	1108	52.80	20240412	1.44	N	023440	500	307 억	290036	N	N	N	N
4	20241231	140353	57	100.00	KOSDAQ	금속	N	N	N	N	N	1693	67	2	4.12	666957845	418635	97.29	1626	1694	1548	2110	1139	1626	1593.03	0.47	40192	39121	1786	1705	1658	1577	1530	1682	1554	308	484	500	1100	1	1	61598899	1043	-3.45	1.39	12	0.68	-491.00	1222.00	2400	20240603	-29.46	1108	20240412	52.80	2400	-29.46	20240603	1108	52.80	20240412	2400	-29.46	20240603	1108	52.80	20240412	1.44	N	023440	500	307 억	290036	N	N	N	N
5	20241231	130353	57	100.00	KOSDAQ	금속	N	N	N	N	N	1693	67	2	4.12	666957845	418635	97.29	1626	1694	1548	2110	1139	1626	1593.03	0.47	40192	39121	1786	1705	1658	1577	1530	1682	1554	308	484	500	1100	1	1	61598899	1043	-3.45	1.39	12	0.68	-491.00	1222.00	2400	20240603	-29.46	1108	20240412	52.80	2400	-29.46	20240603	1108	52.80	20240412	2400	-29.46	20240603	1108	52.80	20240412	1.44	N	023440	500	307 억	290036	N	N	N	N
6	20241231	120352	57	100.00	KOSDAQ	금속	N	N	N	N	N	1693	67	2	4.12	666957845	418635	97.29	1626	1694	1548	2110	1139	1626	1593.03	0.47	40192	39121	1786	1705	1658	1577	1530	1682	1554	308	484	500	1100	1	1	61598899	1043	-3.45	1.39	12	0.68	-491.00	1222.00	2400	20240603	-29.46	1108	20240412	52.80	2400	-29.46	20240603	1108	52.80	20240412	2400	-29.46	20240603	1108	52.80	20240412	1.44	N	023440	500	307 억	290036	N	N	N	N
7	20241231	110352	57	100.00	KOSDAQ	금속	N	N	N	N	N	1693	67	2	4.12	666957845	418635	97.29	1626	1694	1548	2110	1139	1626	1593.03	0.47	40192	39121	1786	1705	1658	1577	1530	1682	1554	308	484	500	1100	1	1	61598899	1043	-3.45	1.39	12	0.68	-491.00	1222.00	2400	20240603	-29.46	1108	20240412	52.80	2400	-29.46	20240603	1108	52.80	20240412	2400	-29.46	20240603	1108	52.80	20240412	1.44	N	023440	500	307 억	290036	N	N	N	N
8	20241231	100348	57	100.00	KOSDAQ	금속	N	N	N	N	N	1693	67	2	4.12	666957845	418635	97.29	1626	1694	1548	2110	1139	1626	1593.03	0.47	40192	39121	1786	1705	1658	1577	1530	1682	1554	308	484	500	1100	1	1	61598899	1043	-3.45	1.39	12	0.68	-491.00	1222.00	2400	20240603	-29.46	1108	20240412	52.80	2400	-29.46	20240603	1108	52.80	20240412	2400	-29.46	20240603	1108	52.80	20240412	1.44	N	023440	500	307 억	290036	N	N	N	N
9	20241231	090354	57	100.00	KOSDAQ	금속	N	N	N	N	N	1693	67	2	4.12	666957845	418635	97.29	1626	1694	1548	2110	1139	1626	1593.03	0.47	40192	39121	1786	1705	1658	1577	1530	1682	1554	308	484	500	1100	1	1	61598899	1043	-3.45	1.39	12	0.68	-491.00	1222.00	2400	20240603	-29.46	1108	20240412	52.80	2400	-29.46	20240603	1108	52.80	20240412	2400	-29.46	20240603	1108	52.80	20240412	1.44	N	023440	500	307 억	290036	N	N	N	N
10	20241230	160350	57	100.00	KOSDAQ	금속	N	N	N	N	N	1693	67	2	4.12	665928499	418027	97.14	1626	1694	1548	2110	1139	1626	1593.03	0.41	0	39121	1786	1705	1658	1577	1530	1682	1554	308	484	500	1100	1	1	61598899	1043	-3.45	1.39	12	0.68	-491.00	1222.00	2400	20240603	-29.46	1108	20240412	52.80	2400	-29.46	20240603	1108	52.80	20240412	2400	-29.46	20240603	1108	52.80	20240412	1.44	N	023440	500	307 억	249844	N	N	N	N
11	20241230	150353	57	100.00	KOSDAQ	금속	N	N	N	N	N	1626	0	3	0.00	598865625	377676	87.77	1626	1626	1548	2110	1139	1626	1585.66	0.41	0	46398	1786	1705	1658	1577	1530	1682	1554	308	484	500	1100	1	1	61598899	1002	-3.31	1.33	12	0.61	-491.00	1222.00	2400	20240603	-32.25	1108	20240412	46.75	2400	-32.25	20240603	1108	46.75	20240412	2400	-32.25	20240603	1108	46.75	20240412	1.44	N	023440	500	307 억	249844	N	N	N	N
12	20241230	140352	57	100.00	KOSDAQ	금속	N	N	N	N	N	1580	-46	5	-2.83	409325009	259295	60.26	1626	1626	1548	2110	1139	1626	1578.61	0.41	0	-9996	1786	1705	1658	1577	1530	1682	1554	308	484	500	1100	1	1	61598899	973	-3.22	1.29	12	0.42	-491.00	1222.00	2400	20240603	-34.17	1108	20240412	42.60	2400	-34.17	20240603	1108	42.60	20240412	2400	-34.17	20240603	1108	42.60	20240412	1.44	N	023440	500	307 억	249844	N	N	N	N
13	20241230	130352	57	100.00	KOSDAQ	금속	N	N	N	N	N	1589	-37	5	-2.28	284410569	179359	41.68	1626	1626	1550	2110	1139	1626	1585.71	0.41	0	-27486	1786	1705	1658	1577	1530	1682	1554	308	484	500	1100	1	1	61598899	979	-3.24	1.30	12	0.29	-491.00	1222.00	2400	20240603	-33.79	1108	20240412	43.41	2400	-33.79	20240603	1108	43.41	20240412	2400	-33.79	20240603	1108	43.41	20240412	1.44	N	023440	500	307 억	249844	N	N	N	N
14	20241230	120351	57	100.00	KOSDAQ	금속	N	N	N	N	N	1590	-36	5	-2.21	242241081	152751	35.50	1626	1626	1550	2110	1139	1626	1585.86	0.41	0	-22066	1786	1705	1658	1577	1530	1682	1554	308	484	500	1100	1	1	61598899	979	-3.24	1.30	12	0.25	-491.00	1222.00	2400	20240603	-33.75	1108	20240412	43.50	2400	-33.75	20240603	1108	43.50	20240412	2400	-33.75	20240603	1108	43.50	20240412	1.44	N	023440	500	307 억	249844	N	N	N	N
15	20241230	110352	57	100.00	KOSDAQ	금속	N	N	N	N	N	1600	-26	5	-1.60	139648441	87531	20.34	1626	1626	1580	2110	1139	1626	1595.42	0.41	0	-10484	1786	1705	1658	1577	1530	1682	1554	308	484	500	1100	1	1	61598899	986	-3.26	1.31	12	0.14	-491.00	1222.00	2400	20240603	-33.33	1108	20240412	44.40	2400	-33.33	20240603	1108	44.40	20240412	2400	-33.33	20240603	1108	44.40	20240412	1.44	N	023440	500	307 억	249844	N	N	N	N
16	20241230	100352	57	100.00	KOSDAQ	금속	N	N	N	N	N	1596	-30	5	-1.85	118181496	74069	17.21	1626	1626	1580	2110	1139	1626	1595.56	0.41	0	-4232	1786	1705	1658	1577	1530	1682	1554	308	484	500	1100	1	1	61598899	983	-3.25	1.31	12	0.12	-491.00	1222.00	2400	20240603	-33.50	1108	20240412	44.04	2400	-33.50	20240603	1108	44.04	20240412	2400	-33.50	20240603	1108	44.04	20240412	1.44	N	023440	500	307 억	249844	N	N	N	N
17	20241230	090354	57	100.00	KOSDAQ	금속	N	N	N	N	N	1600	-26	5	-1.60	11790016	7339	1.71	1626	1626	1600	2110	1139	1626	1606.49	0.41	0	-572	1786	1705	1658	1577	1530	1682	1554	308	484	500	1100	1	1	61598899	986	-3.26	1.31	12	0.01	-491.00	1222.00	2400	20240603	-33.33	1108	20240412	44.40	2400	-33.33	20240603	1108	44.40	20240412	2400	-33.33	20240603	1108	44.40	20240412	1.44	N	023440	500	307 억	249844	N	N	N	N
18	20241227	160351	57	100.00	KOSDAQ	금속	N	N	N	N	N	1626	-76	5	-4.47	713983740	430317	117.40	1739	1739	1611	2210	1192	1702	1660.30	0.44	0	-18146	1798	1749	1723	1674	1648	1737	1662	308	508	500	1150	1	1	61598899	1002	-3.31	1.33	12	0.70	-491.00	1222.00	2400	20240603	-32.25	1108	20240412	46.75	2400	-32.25	20240603	1108	46.75	20240412	2400	-32.25	20240603	1108	46.75	20240412	1.39	N	023440	500	307 억	270883	N	N	N	N
19	20241227	150350	57	100.00	KOSDAQ	금속	N	N	N	N	N	1631	-71	5	-4.17	586967475	351957	96.02	1739	1739	1621	2210	1192	1702	1667.72	0.44	0	-18556	1798	1749	1723	1674	1648	1737	1662	308	508	500	1150	1	1	61598899	1005	-3.32	1.33	12	0.57	-491.00	1222.00	2400	20240603	-32.04	1108	20240412	47.20	2400	-32.04	20240603	1108	47.20	20240412	2400	-32.04	20240603	1108	47.20	20240412	1.39	N	023440	500	307 억	270883	N	N	N	N
20	20241227	140353	57	100.00	KOSDAQ	금속	N	N	N	N	N	1655	-47	5	-2.76	368974068	219339	59.84	1739	1739	1651	2210	1192	1702	1682.21	0.44	0	-25097	1798	1749	1723	1674	1648	1737	1662	308	508	500	1150	1	1	61598899	1019	-3.37	1.35	12	0.36	-491.00	1222.00	2400	20240603	-31.04	1108	20240412	49.37	2400	-31.04	20240603	1108	49.37	20240412	2400	-31.04	20240603	1108	49.37	20240412	1.39	N	023440	500	307 억	270883	N	N	N	N
21	20241227	130352	57	100.00	KOSDAQ	금속	N	N	N	N	N	1679	-23	5	-1.35	344933707	204908	55.90	1739	1739	1651	2210	1192	1702	1683.36	0.44	0	-23306	1798	1749	1723	1674	1648	1737	1662	308	508	500	1150	1	1	61598899	1034	-3.42	1.37	12	0.33	-491.00	1222.00	2400	20240603	-30.04	1108	20240412	51.53	2400	-30.04	20240603	1108	51.53	20240412	2400	-30.04	20240603	1108	51.53	20240412	1.39	N	023440	500	307 억	270883	N	N	N	N
22	20241227	120351	57	100.00	KOSDAQ	금속	N	N	N	N	N	1674	-28	5	-1.65	340775664	202426	55.22	1739	1739	1651	2210	1192	1702	1683.46	0.44	0	-21551	1798	1749	1723	1674	1648	1737	1662	308	508	500	1150	1	1	61598899	1031	-3.41	1.37	12	0.33	-491.00	1222.00	2400	20240603	-30.25	1108	20240412	51.08	2400	-30.25	20240603	1108	51.08	20240412	2400	-30.25	20240603	1108	51.08	20240412	1.39	N	023440	500	307 억	270883	N	N	N	N
23	20241227	110350	57	100.00	KOSDAQ	금속	N	N	N	N	N	1683	-19	5	-1.12	300076022	178003	48.56	1739	1739	1651	2210	1192	1702	1685.79	0.44	0	-23577	1798	1749	1723	1674	1648	1737	1662	308	508	500	1150	1	1	61598899	1037	-3.43	1.38	12	0.29	-491.00	1222.00	2400	20240603	-29.88	1108	20240412	51.90	2400	-29.88	20240603	1108	51.90	20240412	2400	-29.88	20240603	1108	51.90	20240412	1.39	N	023440	500	307 억	270883	N	N	N	N
24	20241227	100351	57	100.00	KOSDAQ	금속	N	N	N	N	N	1689	-13	5	-0.76	276434324	163946	44.73	1739	1739	1651	2210	1192	1702	1686.13	0.44	0	-17798	1798	1749	1723	1674	1648	1737	1662	308	508	500	1150	1	1	61598899	1040	-3.44	1.38	12	0.27	-491.00	1222.00	2400	20240603	-29.62	1108	20240412	52.44	2400	-29.62	20240603	1108	52.44	20240412	2400	-29.62	20240603	1108	52.44	20240412	1.39	N	023440	500	307 억	270883	N	N	N	N
25	20241227	090353	57	100.00	KOSDAQ	금속	N	N	N	N	N	1713	11	2	0.65	177295	102	0.03	1739	1739	1713	2210	1192	1702	1738.19	0.44	0	-17	1798	1749	1723	1674	1648	1737	1662	308	508	500	1150	1	1	61598899	1055	-3.49	1.40	12	0.00	-491.00	1222.00	2400	20240603	-28.62	1108	20240412	54.60	2400	-28.62	20240603	1108	54.60	20240412	2400	-28.62	20240603	1108	54.60	20240412	1.39	N	023440	500	307 억	270883	N	N	N	N
26	20241226	160351	57	100.00	KOSDAQ	금속	N	N	N	N	N	1702	-37	5	-2.13	623215864	363913	103.05	1716	1772	1697	2260	1218	1739	1712.54	0.47	0	-14967	1829	1784	1745	1700	1661	1806	1722	308	521	500	1180	1	1	61598899	1048	-3.47	1.39	12	0.59	-491.00	1222.00	2400	20240603	-29.08	1108	20240412	53.61	2400	-29.08	20240603	1108	53.61	20240412	2400	-29.08	20240603	1108	53.61	20240412	1.39	N	023440	500	307 억	286665	N	N	N	N
27	20241226	150348	57	100.00	KOSDAQ	금속	N	N	N	N	N	1702	-37	5	-2.13	587863135	343211	97.19	1716	1772	1697	2260	1218	1739	1712.83	0.47	0	-9682	1829	1784	1745	1700	1661	1806	1722	308	521	500	1180	1	1	61598899	1048	-3.47	1.39	12	0.56	-491.00	1222.00	2400	20240603	-29.08	1108	20240412	53.61	2400	-29.08	20240603	1108	53.61	20240412	2400	-29.08	20240603	1108	53.61	20240412	1.39	N	023440	500	307 억	286665	N	N	N	N
28	20241226	140348	57	100.00	KOSDAQ	금속	N	N	N	N	N	1707	-32	5	-1.84	406653688	236703	67.03	1716	1772	1699	2260	1218	1739	1717.99	0.47	0	-29615	1829	1784	1745	1700	1661	1806	1722	308	521	500	1180	1	1	61598899	1051	-3.48	1.40	12	0.38	-491.00	1222.00	2400	20240603	-28.88	1108	20240412	54.06	2400	-28.88	20240603	1108	54.06	20240412	2400	-28.88	20240603	1108	54.06	20240412	1.39	N	023440	500	307 억	286665	N	N	N	N
29	20241226	130350	57	100.00	KOSDAQ	금속	N	N	N	N	N	1730	-9	5	-0.52	333931702	194072	54.96	1716	1772	1699	2260	1218	1739	1720.66	0.47	0	-24425	1829	1784	1745	1700	1661	1806	1722	308	521	500	1180	1	1	61598899	1066	-3.52	1.42	12	0.32	-491.00	1222.00	2400	20240603	-27.92	1108	20240412	56.14	2400	-27.92	20240603	1108	56.14	20240412	2400	-27.92	20240603	1108	56.14	20240412	1.39	N	023440	500	307 억	286665	N	N	N	N
30	20241226	120348	57	100.00	KOSDAQ	금속	N	N	N	N	N	1740	1	2	0.06	303039115	176115	49.87	1716	1772	1699	2260	1218	1739	1720.69	0.47	0	-12458	1829	1784	1745	1700	1661	1806	1722	308	521	500	1180	1	1	61598899	1072	-3.54	1.42	12	0.29	-491.00	1222.00	2400	20240603	-27.50	1108	20240412	57.04	2400	-27.50	20240603	1108	57.04	20240412	2400	-27.50	20240603	1108	57.04	20240412	1.39	N	023440	500	307 억	286665	N	N	N	N
31	20241226	110349	57	100.00	KOSDAQ	금속	N	N	N	N	N	1710	-29	5	-1.67	219575709	127840	36.20	1716	1772	1699	2260	1218	1739	1717.58	0.47	0	-14744	1829	1784	1745	1700	1661	1806	1722	308	521	500	1180	1	1	61598899	1053	-3.48	1.40	12	0.21	-491.00	1222.00	2400	20240603	-28.75	1108	20240412	54.33	2400	-28.75	20240603	1108	54.33	20240412	2400	-28.75	20240603	1108	54.33	20240412	1.39	N	023440	500	307 억	286665	N	N	N	N
32	20241226	100349	57	100.00	KOSDAQ	금속	N	N	N	N	N	1734	-5	5	-0.29	84471713	48748	13.80	1716	1772	1716	2260	1218	1739	1732.82	0.47	0	432	1829	1784	1745	1700	1661	1806	1722	308	521	500	1180	1	1	61598899	1068	-3.53	1.42	12	0.08	-491.00	1222.00	2400	20240603	-27.75	1108	20240412	56.50	2400	-27.75	20240603	1108	56.50	20240412	2400	-27.75	20240603	1108	56.50	20240412	1.39	N	023440	500	307 억	286665	N	N	N	N
33	20241226	090350	57	100.00	KOSDAQ	금속	N	N	N	N	N	1760	21	2	1.21	5510191	3135	0.89	1716	1760	1716	2260	1218	1739	1757.64	0.47	0	-45	1829	1784	1745	1700	1661	1806	1722	308	521	500	1180	1	1	61598899	1084	-3.58	1.44	12	0.01	-491.00	1222.00	2400	20240603	-26.67	1108	20240412	58.84	2400	-26.67	20240603	1108	58.84	20240412	2400	-26.67	20240603	1108	58.84	20240412	1.39	N	023440	500	307 억	286665	N	N	N	N
34	20241224	160349	57	100.00	KOSDAQ	금속	N	N	N	N	N	1739	14	2	0.81	619373850	352705	125.54	1706	1790	1706	2240	1208	1725	1756.07	0.36	0	63003	1797	1760	1734	1697	1671	1748	1685	308	515	500	1170	1	1	61598899	1071	-3.54	1.42	12	0.57	-491.00	1222.00	2400	20240603	-27.54	1108	20240412	56.95	2400	-27.54	20240603	1108	56.95	20240412	2400	-27.54	20240603	1108	56.95	20240412	1.40	N	023440	500	307 억	223814	N	N	N	N
35	20241224	150348	57	100.00	KOSDAQ	금속	N	N	N	N	N	1777	52	2	3.01	587656947	334497	119.06	1706	1790	1706	2240	1208	1725	1756.84	0.36	0	61233	1797	1760	1734	1697	1671	1748	1685	308	515	500	1170	1	1	61598899	1095	-3.62	1.45	12	0.54	-491.00	1222.00	2400	20240603	-25.96	1108	20240412	60.38	2400	-25.96	20240603	1108	60.38	20240412	2400	-25.96	20240603	1108	60.38	20240412	1.40	N	023440	500	307 억	223814	N	N	N	N
36	20241224	140347	57	100.00	KOSDAQ	금속	N	N	N	N	N	1750	25	2	1.45	531092929	302367	107.62	1706	1790	1706	2240	1208	1725	1756.45	0.36	0	57656	1797	1760	1734	1697	1671	1748	1685	308	515	500	1170	1	1	61598899	1078	-3.56	1.43	12	0.49	-491.00	1222.00	2400	20240603	-27.08	1108	20240412	57.94	2400	-27.08	20240603	1108	57.94	20240412	2400	-27.08	20240603	1108	57.94	20240412	1.40	N	023440	500	307 억	223814	N	N	N	N
37	20241224	130348	57	100.00	KOSDAQ	금속	N	N	N	N	N	1763	38	2	2.20	472502682	268816	95.68	1706	1790	1706	2240	1208	1725	1757.72	0.36	0	64799	1797	1760	1734	1697	1671	1748	1685	308	515	500	1170	1	1	61598899	1086	-3.59	1.44	12	0.44	-491.00	1222.00	2400	20240603	-26.54	1108	20240412	59.12	2400	-26.54	20240603	1108	59.12	20240412	2400	-26.54	20240603	1108	59.12	20240412	1.40	N	023440	500	307 억	223814	N	N	N	N
38	20241224	120348	57	100.00	KOSDAQ	금속	N	N	N	N	N	1785	60	2	3.48	377556811	215235	76.61	1706	1786	1706	2240	1208	1725	1754.16	0.36	0	72420	1797	1760	1734	1697	1671	1748	1685	308	515	500	1170	1	1	61598899	1100	-3.64	1.46	12	0.35	-491.00	1222.00	2400	20240603	-25.62	1108	20240412	61.10	2400	-25.62	20240603	1108	61.10	20240412	2400	-25.62	20240603	1108	61.10	20240412	1.40	N	023440	500	307 억	223814	N	N	N	N
39	20241224	110348	57	100.00	KOSDAQ	금속	N	N	N	N	N	1760	35	2	2.03	217502925	124795	44.42	1706	1760	1706	2240	1208	1725	1742.88	0.36	0	20553	1797	1760	1734	1697	1671	1748	1685	308	515	500	1170	1	1	61598899	1084	-3.58	1.44	12	0.20	-491.00	1222.00	2400	20240603	-26.67	1108	20240412	58.84	2400	-26.67	20240603	1108	58.84	20240412	2400	-26.67	20240603	1108	58.84	20240412	1.40	N	023440	500	307 억	223814	N	N	N	N
40	20241224	100348	57	100.00	KOSDAQ	금속	N	N	N	N	N	1739	14	2	0.81	63414352	36835	13.11	1706	1754	1706	2240	1208	1725	1721.58	0.36	0	-1774	1797	1760	1734	1697	1671	1748	1685	308	515	500	1170	1	1	61598899	1071	-3.54	1.42	12	0.06	-491.00	1222.00	2400	20240603	-27.54	1108	20240412	56.95	2400	-27.54	20240603	1108	56.95	20240412	2400	-27.54	20240603	1108	56.95	20240412	1.40	N	023440	500	307 억	223814	N	N	N	N
41	20241224	090350	57	100.00	KOSDAQ	금속	N	N	N	N	N	1734	9	2	0.52	4811091	2788	0.99	1706	1754	1706	2240	1208	1725	1725.64	0.36	0	-768	1797	1760	1734	1697	1671	1748	1685	308	515	500	1170	1	1	61598899	1068	-3.53	1.42	12	0.00	-491.00	1222.00	2400	20240603	-27.75	1108	20240412	56.50	2400	-27.75	20240603	1108	56.50	20240412	2400	-27.75	20240603	1108	56.50	20240412	1.40	N	023440	500	307 억	223814	N	N	N	N
42	20241223	160345	57	100.00	KOSDAQ	금속	N	N	N	N	N	1725	-19	5	-1.09	484227427	280810	96.38	1762	1771	1708	2265	1221	1744	1724.40	0.48	0	-69167	1924	1834	1789	1699	1654	1811	1676	308	521	500	1180	1	1	61598899	1063	-3.51	1.41	12	0.46	-491.00	1222.00	2400	20240603	-28.12	1108	20240412	55.69	2400	-28.12	20240603	1108	55.69	20240412	2400	-28.12	20240603	1108	55.69	20240412	1.42	N	023440	500	307 억	293449	N	N	N	N
43	20241223	150347	57	100.00	KOSDAQ	금속	N	N	N	N	N	1722	-22	5	-1.26	443065779	256823	88.15	1762	1771	1708	2265	1221	1744	1725.18	0.48	0	-65236	1924	1834	1789	1699	1654	1811	1676	308	521	500	1180	1	1	61598899	1061	-3.51	1.41	12	0.42	-491.00	1222.00	2400	20240603	-28.25	1108	20240412	55.42	2400	-28.25	20240603	1108	55.42	20240412	2400	-28.25	20240603	1108	55.42	20240412	1.42	N	023440	500	307 억	293449	N	N	N	N
44	20241223	140345	57	100.00	KOSDAQ	금속	N	N	N	N	N	1718	-26	5	-1.49	407954245	236423	81.15	1762	1771	1708	2265	1221	1744	1725.53	0.48	0	-77090	1924	1834	1789	1699	1654	1811	1676	308	521	500	1180	1	1	61598899	1058	-3.50	1.41	12	0.38	-491.00	1222.00	2400	20240603	-28.42	1108	20240412	55.05	2400	-28.42	20240603	1108	55.05	20240412	2400	-28.42	20240603	1108	55.05	20240412	1.42	N	023440	500	307 억	293449	N	N	N	N
45	20241223	130345	57	100.00	KOSDAQ	금속	N	N	N	N	N	1720	-24	5	-1.38	303239553	175286	60.16	1762	1771	1710	2265	1221	1744	1729.97	0.48	0	-74959	1924	1834	1789	1699	1654	1811	1676	308	521	500	1180	1	1	61598899	1060	-3.50	1.41	12	0.28	-491.00	1222.00	2400	20240603	-28.33	1108	20240412	55.23	2400	-28.33	20240603	1108	55.23	20240412	2400	-28.33	20240603	1108	55.23	20240412	1.42	N	023440	500	307 억	293449	N	N	N	N
46	20241223	120347	57	100.00	KOSDAQ	금속	N	N	N	N	N	1732	-12	5	-0.69	216508490	124644	42.78	1762	1771	1715	2265	1221	1744	1737.01	0.48	0	-66745	1924	1834	1789	1699	1654	1811	1676	308	521	500	1180	1	1	61598899	1067	-3.53	1.42	12	0.20	-491.00	1222.00	2400	20240603	-27.83	1108	20240412	56.32	2400	-27.83	20240603	1108	56.32	20240412	2400	-27.83	20240603	1108	56.32	20240412	1.42	N	023440	500	307 억	293449	N	N	N	N
47	20241223	110345	57	100.00	KOSDAQ	금속	N	N	N	N	N	1730	-14	5	-0.80	144112246	82613	28.36	1762	1771	1723	2265	1221	1744	1744.43	0.48	0	-47293	1924	1834	1789	1699	1654	1811	1676	308	521	500	1180	1	1	61598899	1066	-3.52	1.42	12	0.13	-491.00	1222.00	2400	20240603	-27.92	1108	20240412	56.14	2400	-27.92	20240603	1108	56.14	20240412	2400	-27.92	20240603	1108	56.14	20240412	1.42	N	023440	500	307 억	293449	N	N	N	N
48	20241223	100344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1739	-5	5	-0.29	100183107	57245	19.65	1762	1771	1732	2265	1221	1744	1750.08	0.48	0	-27839	1924	1834	1789	1699	1654	1811	1676	308	521	500	1180	1	1	61598899	1071	-3.54	1.42	12	0.09	-491.00	1222.00	2400	20240603	-27.54	1108	20240412	56.95	2400	-27.54	20240603	1108	56.95	20240412	2400	-27.54	20240603	1108	56.95	20240412	1.42	N	023440	500	307 억	293449	N	N	N	N
49	20241223	090346	57	100.00	KOSDAQ	금속	N	N	N	N	N	1764	20	2	1.15	3829232	2172	0.75	1762	1764	1762	2265	1221	1744	1763.00	0.48	0	-97	1924	1834	1789	1699	1654	1811	1676	308	521	500	1180	1	1	61598899	1087	-3.59	1.44	12	0.00	-491.00	1222.00	2400	20240603	-26.50	1108	20240412	59.21	2400	-26.50	20240603	1108	59.21	20240412	2400	-26.50	20240603	1108	59.21	20240412	1.42	N	023440	500	307 억	293449	N	N	N	N
50	20241220	160344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1744	-103	5	-5.58	489974291	274531	94.36	1879	1879	1744	2400	1293	1847	1784.77	0.64	0	-101622	1901	1873	1827	1799	1753	1888	1814	308	553	500	1250	1	1	61598899	1074	-3.55	1.43	12	0.45	-491.00	1222.00	2400	20240603	-27.33	1108	20240412	57.40	2400	-27.33	20240603	1108	57.40	20240412	2400	-27.33	20240603	1108	57.40	20240412	1.62	N	023440	500	307 억	394840	N	N	N	N
51	20241220	150345	57	100.00	KOSDAQ	금속	N	N	N	N	N	1770	-77	5	-4.17	400687529	223548	76.83	1879	1879	1758	2400	1293	1847	1792.40	0.64	0	-80437	1901	1873	1827	1799	1753	1888	1814	308	553	500	1250	1	1	61598899	1090	-3.60	1.45	12	0.36	-491.00	1222.00	2400	20240603	-26.25	1108	20240412	59.75	2400	-26.25	20240603	1108	59.75	20240412	2400	-26.25	20240603	1108	59.75	20240412	1.62	N	023440	500	307 억	394840	N	N	N	N
52	20241220	140344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1778	-69	5	-3.74	313532455	174285	59.90	1879	1879	1772	2400	1293	1847	1798.96	0.64	0	-53484	1901	1873	1827	1799	1753	1888	1814	308	553	500	1250	1	1	61598899	1095	-3.62	1.45	12	0.28	-491.00	1222.00	2400	20240603	-25.92	1108	20240412	60.47	2400	-25.92	20240603	1108	60.47	20240412	2400	-25.92	20240603	1108	60.47	20240412	1.62	N	023440	500	307 억	394840	N	N	N	N
53	20241220	130343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1805	-42	5	-2.27	250559803	138860	47.73	1879	1879	1785	2400	1293	1847	1804.41	0.64	0	-37159	1901	1873	1827	1799	1753	1888	1814	308	553	500	1250	1	1	61598899	1112	-3.68	1.48	12	0.23	-491.00	1222.00	2400	20240603	-24.79	1108	20240412	62.91	2400	-24.79	20240603	1108	62.91	20240412	2400	-24.79	20240603	1108	62.91	20240412	1.62	N	023440	500	307 억	394840	N	N	N	N
54	20241220	120343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1798	-49	5	-2.65	207847324	115040	39.54	1879	1879	1790	2400	1293	1847	1806.74	0.64	0	-35898	1901	1873	1827	1799	1753	1888	1814	308	553	500	1250	1	1	61598899	1108	-3.66	1.47	12	0.19	-491.00	1222.00	2400	20240603	-25.08	1108	20240412	62.27	2400	-25.08	20240603	1108	62.27	20240412	2400	-25.08	20240603	1108	62.27	20240412	1.62	N	023440	500	307 억	394840	N	N	N	N
55	20241220	110343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1806	-41	5	-2.22	148095243	81727	28.09	1879	1879	1791	2400	1293	1847	1812.07	0.64	0	-26531	1901	1873	1827	1799	1753	1888	1814	308	553	500	1250	1	1	61598899	1112	-3.68	1.48	12	0.13	-491.00	1222.00	2400	20240603	-24.75	1108	20240412	63.00	2400	-24.75	20240603	1108	63.00	20240412	2400	-24.75	20240603	1108	63.00	20240412	1.62	N	023440	500	307 억	394840	N	N	N	N
56	20241220	100344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1822	-25	5	-1.35	71967452	39552	13.59	1879	1879	1810	2400	1293	1847	1819.57	0.64	0	-6713	1901	1873	1827	1799	1753	1888	1814	308	553	500	1250	1	1	61598899	1122	-3.71	1.49	12	0.06	-491.00	1222.00	2400	20240603	-24.08	1108	20240412	64.44	2400	-24.08	20240603	1108	64.44	20240412	2400	-24.08	20240603	1108	64.44	20240412	1.62	N	023440	500	307 억	394840	N	N	N	N
57	20241220	090344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1815	-32	5	-1.73	6962354	3808	1.31	1879	1879	1815	2400	1293	1847	1828.35	0.64	0	-771	1901	1873	1827	1799	1753	1888	1814	308	553	500	1250	1	1	61598899	1118	-3.70	1.49	12	0.01	-491.00	1222.00	2400	20240603	-24.38	1108	20240412	63.81	2400	-24.38	20240603	1108	63.81	20240412	2400	-24.38	20240603	1108	63.81	20240412	1.62	N	023440	500	307 억	394840	N	N	N	N
58	20241219	160344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1847	22	2	1.21	528632981	290739	69.35	1820	1855	1781	2370	1278	1825	1818.24	0.60	0	26487	1920	1872	1842	1794	1764	1857	1779	308	545	500	1240	1	1	61598899	1138	-3.76	1.51	12	0.47	-491.00	1222.00	2400	20240603	-23.04	1108	20240412	66.70	2400	-23.04	20240603	1108	66.70	20240412	2400	-23.04	20240603	1108	66.70	20240412	1.64	N	023440	500	307 억	368364	N	N	N	N
59	20241219	150341	57	100.00	KOSDAQ	금속	N	N	N	N	N	1839	14	2	0.77	502809931	276692	66.00	1820	1855	1781	2370	1278	1825	1817.22	0.60	0	26852	1920	1872	1842	1794	1764	1857	1779	308	545	500	1240	1	1	61598899	1133	-3.75	1.50	12	0.45	-491.00	1222.00	2400	20240603	-23.38	1108	20240412	65.97	2400	-23.38	20240603	1108	65.97	20240412	2400	-23.38	20240603	1108	65.97	20240412	1.64	N	023440	500	307 억	368364	N	N	N	N
60	20241219	140343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1843	18	2	0.99	482848546	265815	63.41	1820	1855	1781	2370	1278	1825	1816.48	0.60	0	30922	1920	1872	1842	1794	1764	1857	1779	308	545	500	1240	1	1	61598899	1135	-3.75	1.51	12	0.43	-491.00	1222.00	2400	20240603	-23.21	1108	20240412	66.34	2400	-23.21	20240603	1108	66.34	20240412	2400	-23.21	20240603	1108	66.34	20240412	1.64	N	023440	500	307 억	368364	N	N	N	N
61	20241219	130342	57	100.00	KOSDAQ	금속	N	N	N	N	N	1845	20	2	1.10	472588980	260240	62.08	1820	1855	1781	2370	1278	1825	1815.97	0.60	0	35128	1920	1872	1842	1794	1764	1857	1779	308	545	500	1240	1	1	61598899	1136	-3.76	1.51	12	0.42	-491.00	1222.00	2400	20240603	-23.12	1108	20240412	66.52	2400	-23.12	20240603	1108	66.52	20240412	2400	-23.12	20240603	1108	66.52	20240412	1.64	N	023440	500	307 억	368364	N	N	N	N
62	20241219	120343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1832	7	2	0.38	392251484	216615	51.67	1820	1845	1781	2370	1278	1825	1810.82	0.60	0	5179	1920	1872	1842	1794	1764	1857	1779	308	545	500	1240	1	1	61598899	1128	-3.73	1.50	12	0.35	-491.00	1222.00	2400	20240603	-23.67	1108	20240412	65.34	2400	-23.67	20240603	1108	65.34	20240412	2400	-23.67	20240603	1108	65.34	20240412	1.64	N	023440	500	307 억	368364	N	N	N	N
63	20241219	110343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1820	-5	5	-0.27	230131374	127164	30.33	1820	1845	1781	2370	1278	1825	1809.72	0.60	0	-18661	1920	1872	1842	1794	1764	1857	1779	308	545	500	1240	1	1	61598899	1121	-3.71	1.49	12	0.21	-491.00	1222.00	2400	20240603	-24.17	1108	20240412	64.26	2400	-24.17	20240603	1108	64.26	20240412	2400	-24.17	20240603	1108	64.26	20240412	1.64	N	023440	500	307 억	368364	N	N	N	N
64	20241219	100341	57	100.00	KOSDAQ	금속	N	N	N	N	N	1811	-14	5	-0.77	163578535	90374	21.56	1820	1845	1781	2370	1278	1825	1810.02	0.60	0	-29064	1920	1872	1842	1794	1764	1857	1779	308	545	500	1240	1	1	61598899	1116	-3.69	1.48	12	0.15	-491.00	1222.00	2400	20240603	-24.54	1108	20240412	63.45	2400	-24.54	20240603	1108	63.45	20240412	2400	-24.54	20240603	1108	63.45	20240412	1.64	N	023440	500	307 억	368364	N	N	N	N
65	20241219	090343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1790	-35	5	-1.92	54157134	30075	7.17	1820	1820	1781	2370	1278	1825	1800.74	0.60	0	1048	1920	1872	1842	1794	1764	1857	1779	308	545	500	1240	1	1	61598899	1103	-3.65	1.46	12	0.05	-491.00	1222.00	2400	20240603	-25.42	1108	20240412	61.55	2400	-25.42	20240603	1108	61.55	20240412	2400	-25.42	20240603	1108	61.55	20240412	1.64	N	023440	500	307 억	368364	N	N	N	N
66	20241218	160341	57	100.00	KOSDAQ	금속	N	N	N	N	N	1825	-46	5	-2.46	772972275	419220	128.25	1871	1890	1812	2430	1310	1871	1843.84	0.66	0	-35131	1969	1920	1870	1821	1771	1944	1845	308	559	500	1270	1	1	61598899	1124	-3.72	1.49	12	0.68	-491.00	1222.00	2400	20240603	-23.96	1108	20240412	64.71	2400	-23.96	20240603	1108	64.71	20240412	2400	-23.96	20240603	1108	64.71	20240412	1.62	N	023440	500	307 억	403508	N	N	N	N
67	20241218	150343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1835	-36	5	-1.92	731804191	396664	121.35	1871	1890	1812	2430	1310	1871	1844.90	0.66	0	-28586	1969	1920	1870	1821	1771	1944	1845	308	559	500	1270	1	1	61598899	1130	-3.74	1.50	12	0.64	-491.00	1222.00	2400	20240603	-23.54	1108	20240412	65.61	2400	-23.54	20240603	1108	65.61	20240412	2400	-23.54	20240603	1108	65.61	20240412	1.62	N	023440	500	307 억	403508	N	N	N	N
68	20241218	140342	57	100.00	KOSDAQ	금속	N	N	N	N	N	1841	-30	5	-1.60	615961552	333306	101.97	1871	1890	1812	2430	1310	1871	1848.04	0.66	0	-5814	1969	1920	1870	1821	1771	1944	1845	308	559	500	1270	1	1	61598899	1134	-3.75	1.51	12	0.54	-491.00	1222.00	2400	20240603	-23.29	1108	20240412	66.16	2400	-23.29	20240603	1108	66.16	20240412	2400	-23.29	20240603	1108	66.16	20240412	1.62	N	023440	500	307 억	403508	N	N	N	N
69	20241218	130342	57	100.00	KOSDAQ	금속	N	N	N	N	N	1836	-35	5	-1.87	581881516	314810	96.31	1871	1890	1812	2430	1310	1871	1848.36	0.66	0	-13259	1969	1920	1870	1821	1771	1944	1845	308	559	500	1270	1	1	61598899	1131	-3.74	1.50	12	0.51	-491.00	1222.00	2400	20240603	-23.50	1108	20240412	65.70	2400	-23.50	20240603	1108	65.70	20240412	2400	-23.50	20240603	1108	65.70	20240412	1.62	N	023440	500	307 억	403508	N	N	N	N
70	20241218	120343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1882	11	2	0.59	472134926	254943	77.99	1871	1890	1812	2430	1310	1871	1851.92	0.66	0	-18649	1969	1920	1870	1821	1771	1944	1845	308	559	500	1270	1	1	61598899	1159	-3.83	1.54	12	0.41	-491.00	1222.00	2400	20240603	-21.58	1108	20240412	69.86	2400	-21.58	20240603	1108	69.86	20240412	2400	-21.58	20240603	1108	69.86	20240412	1.62	N	023440	500	307 억	403508	N	N	N	N
71	20241218	110342	57	100.00	KOSDAQ	금속	N	N	N	N	N	1839	-32	5	-1.71	345558299	186425	57.03	1871	1890	1812	2430	1310	1871	1853.60	0.66	0	-1152	1969	1920	1870	1821	1771	1944	1845	308	559	500	1270	1	1	61598899	1133	-3.75	1.50	12	0.30	-491.00	1222.00	2400	20240603	-23.38	1108	20240412	65.97	2400	-23.38	20240603	1108	65.97	20240412	2400	-23.38	20240603	1108	65.97	20240412	1.62	N	023440	500	307 억	403508	N	N	N	N
72	20241218	100342	57	100.00	KOSDAQ	금속	N	N	N	N	N	1878	7	2	0.37	220025370	118412	36.23	1871	1890	1812	2430	1310	1871	1858.13	0.66	0	6061	1969	1920	1870	1821	1771	1944	1845	308	559	500	1270	1	1	61598899	1157	-3.82	1.54	12	0.19	-491.00	1222.00	2400	20240603	-21.75	1108	20240412	69.49	2400	-21.75	20240603	1108	69.49	20240412	2400	-21.75	20240603	1108	69.49	20240412	1.62	N	023440	500	307 억	403508	N	N	N	N
73	20241218	090344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1862	-9	5	-0.48	24314264	13117	4.01	1871	1871	1850	2430	1310	1871	1853.65	0.66	0	1974	1969	1920	1870	1821	1771	1944	1845	308	559	500	1270	1	1	61598899	1147	-3.79	1.52	12	0.02	-491.00	1222.00	2400	20240603	-22.42	1108	20240412	68.05	2400	-22.42	20240603	1108	68.05	20240412	2400	-22.42	20240603	1108	68.05	20240412	1.62	N	023440	500	307 억	403508	N	N	N	N
74	20241217	160340	57	100.00	KOSDAQ	금속	N	N	N	N	N	1871	17	2	0.92	610337720	325486	51.41	1836	1919	1820	2410	1298	1854	1875.16	0.62	0	21347	1981	1917	1860	1796	1739	1889	1768	308	556	500	1260	1	1	61598899	1153	-3.81	1.53	12	0.53	-491.00	1222.00	2400	20240603	-22.04	1108	20240412	68.86	2400	-22.04	20240603	1108	68.86	20240412	2400	-22.04	20240603	1108	68.86	20240412	1.57	N	023440	500	307 억	380790	N	N	N	N
75	20241217	150341	57	100.00	KOSDAQ	금속	N	N	N	N	N	1869	15	2	0.81	595154500	317365	50.13	1836	1919	1820	2410	1298	1854	1875.30	0.62	0	25265	1981	1917	1860	1796	1739	1889	1768	308	556	500	1260	1	1	61598899	1151	-3.81	1.53	12	0.52	-491.00	1222.00	2400	20240603	-22.12	1108	20240412	68.68	2400	-22.12	20240603	1108	68.68	20240412	2400	-22.12	20240603	1108	68.68	20240412	1.57	N	023440	500	307 억	380790	N	N	N	N
76	20241217	140343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1870	16	2	0.86	524216245	279136	44.09	1836	1919	1820	2410	1298	1854	1878.00	0.62	0	29203	1981	1917	1860	1796	1739	1889	1768	308	556	500	1260	1	1	61598899	1152	-3.81	1.53	12	0.45	-491.00	1222.00	2400	20240603	-22.08	1108	20240412	68.77	2400	-22.08	20240603	1108	68.77	20240412	2400	-22.08	20240603	1108	68.77	20240412	1.57	N	023440	500	307 억	380790	N	N	N	N
77	20241217	130337	57	100.00	KOSDAQ	금속	N	N	N	N	N	1852	-2	5	-0.11	474932290	252691	39.91	1836	1919	1820	2410	1298	1854	1879.50	0.62	0	42961	1981	1917	1860	1796	1739	1889	1768	308	556	500	1260	1	1	61598899	1141	-3.77	1.52	12	0.41	-491.00	1222.00	2400	20240603	-22.83	1108	20240412	67.15	2400	-22.83	20240603	1108	67.15	20240412	2400	-22.83	20240603	1108	67.15	20240412	1.57	N	023440	500	307 억	380790	N	N	N	N
78	20241217	120341	57	100.00	KOSDAQ	금속	N	N	N	N	N	1885	31	2	1.67	384476676	204140	32.24	1836	1919	1820	2410	1298	1854	1883.40	0.62	0	40723	1981	1917	1860	1796	1739	1889	1768	308	556	500	1260	1	1	61598899	1161	-3.84	1.54	12	0.33	-491.00	1222.00	2400	20240603	-21.46	1108	20240412	70.13	2400	-21.46	20240603	1108	70.13	20240412	2400	-21.46	20240603	1108	70.13	20240412	1.57	N	023440	500	307 억	380790	N	N	N	N
79	20241217	110341	57	100.00	KOSDAQ	금속	N	N	N	N	N	1898	44	2	2.37	305619110	162074	25.60	1836	1919	1820	2410	1298	1854	1885.68	0.62	0	43300	1981	1917	1860	1796	1739	1889	1768	308	556	500	1260	1	1	61598899	1169	-3.87	1.55	12	0.26	-491.00	1222.00	2400	20240603	-20.92	1108	20240412	71.30	2400	-20.92	20240603	1108	71.30	20240412	2400	-20.92	20240603	1108	71.30	20240412	1.57	N	023440	500	307 억	380790	N	N	N	N
80	20241217	100335	57	100.00	KOSDAQ	금속	N	N	N	N	N	1900	46	2	2.48	215712482	114594	18.10	1836	1919	1820	2410	1298	1854	1882.41	0.62	0	43518	1981	1917	1860	1796	1739	1889	1768	308	556	500	1260	1	1	61598899	1170	-3.87	1.55	12	0.19	-491.00	1222.00	2400	20240603	-20.83	1108	20240412	71.48	2400	-20.83	20240603	1108	71.48	20240412	2400	-20.83	20240603	1108	71.48	20240412	1.57	N	023440	500	307 억	380790	N	N	N	N
81	20241217	090341	57	100.00	KOSDAQ	금속	N	N	N	N	N	1839	-15	5	-0.81	7728768	4210	0.66	1836	1839	1820	2410	1298	1854	1835.81	0.62	0	2	1981	1917	1860	1796	1739	1889	1768	308	556	500	1260	1	1	61598899	1133	-3.75	1.50	12	0.01	-491.00	1222.00	2400	20240603	-23.38	1108	20240412	65.97	2400	-23.38	20240603	1108	65.97	20240412	2400	-23.38	20240603	1108	65.97	20240412	1.57	N	023440	500	307 억	380790	N	N	N	N
82	20241216	160340	57	100.00	KOSDAQ	금속	N	N	N	N	N	1854	-14	5	-0.75	1157918777	623286	85.05	1880	1924	1803	2425	1308	1868	1857.76	0.81	0	-119862	1989	1928	1819	1758	1649	1959	1789	308	557	500	1270	1	1	61598899	1142	-3.78	1.52	12	1.01	-491.00	1222.00	2400	20240603	-22.75	1108	20240412	67.33	2400	-22.75	20240603	1108	67.33	20240412	2400	-22.75	20240603	1108	67.33	20240412	1.58	N	023440	500	307 억	498587	N	N	N	N
83	20241216	150341	57	100.00	KOSDAQ	금속	N	N	N	N	N	1855	-13	5	-0.70	1143505496	615519	83.99	1880	1924	1803	2425	1308	1868	1857.79	0.81	0	-117461	1989	1928	1819	1758	1649	1959	1789	308	557	500	1270	1	1	61598899	1143	-3.78	1.52	12	1.00	-491.00	1222.00	2400	20240603	-22.71	1108	20240412	67.42	2400	-22.71	20240603	1108	67.42	20240412	2400	-22.71	20240603	1108	67.42	20240412	1.58	N	023440	500	307 억	498587	N	N	N	N
84	20241216	140340	57	100.00	KOSDAQ	금속	N	N	N	N	N	1880	12	2	0.64	1088322577	586016	79.97	1880	1924	1803	2425	1308	1868	1857.16	0.81	0	-119139	1989	1928	1819	1758	1649	1959	1789	308	557	500	1270	1	1	61598899	1158	-3.83	1.54	12	0.95	-491.00	1222.00	2400	20240603	-21.67	1108	20240412	69.68	2400	-21.67	20240603	1108	69.68	20240412	2400	-21.67	20240603	1108	69.68	20240412	1.58	N	023440	500	307 억	498587	N	N	N	N
85	20241216	130342	57	100.00	KOSDAQ	금속	N	N	N	N	N	1833	-35	5	-1.87	851981888	456719	62.32	1880	1924	1811	2425	1308	1868	1865.44	0.81	0	-98648	1989	1928	1819	1758	1649	1959	1789	308	557	500	1270	1	1	61598899	1129	-3.73	1.50	12	0.74	-491.00	1222.00	2400	20240603	-23.62	1108	20240412	65.43	2400	-23.62	20240603	1108	65.43	20240412	2400	-23.62	20240603	1108	65.43	20240412	1.58	N	023440	500	307 억	498587	N	N	N	N
86	20241216	120341	57	100.00	KOSDAQ	금속	N	N	N	N	N	1881	13	2	0.70	586822364	315849	43.10	1880	1924	1811	2425	1308	1868	1857.92	0.81	0	-106197	1989	1928	1819	1758	1649	1959	1789	308	557	500	1270	1	1	61598899	1159	-3.83	1.54	12	0.51	-491.00	1222.00	2400	20240603	-21.62	1108	20240412	69.77	2400	-21.62	20240603	1108	69.77	20240412	2400	-21.62	20240603	1108	69.77	20240412	1.58	N	023440	500	307 억	498587	N	N	N	N
87	20241216	110341	57	100.00	KOSDAQ	금속	N	N	N	N	N	1815	-53	5	-2.84	471300321	253577	34.60	1880	1924	1811	2425	1308	1868	1858.61	0.81	0	-91662	1989	1928	1819	1758	1649	1959	1789	308	557	500	1270	1	1	61598899	1118	-3.70	1.49	12	0.41	-491.00	1222.00	2400	20240603	-24.38	1108	20240412	63.81	2400	-24.38	20240603	1108	63.81	20240412	2400	-24.38	20240603	1108	63.81	20240412	1.58	N	023440	500	307 억	498587	N	N	N	N
88	20241216	100341	57	100.00	KOSDAQ	금속	N	N	N	N	N	1842	-26	5	-1.39	337884142	180365	24.61	1880	1924	1811	2425	1308	1868	1873.34	0.81	0	-72994	1989	1928	1819	1758	1649	1959	1789	308	557	500	1270	1	1	61598899	1135	-3.75	1.51	12	0.29	-491.00	1222.00	2400	20240603	-23.25	1108	20240412	66.25	2400	-23.25	20240603	1108	66.25	20240412	2400	-23.25	20240603	1108	66.25	20240412	1.58	N	023440	500	307 억	498587	N	N	N	N
89	20241216	090341	57	100.00	KOSDAQ	금속	N	N	N	N	N	1924	56	2	3.00	61524715	32444	4.43	1880	1924	1874	2425	1308	1868	1896.34	0.81	0	-9698	1989	1928	1819	1758	1649	1959	1789	308	557	500	1270	1	1	61598899	1185	-3.92	1.57	12	0.05	-491.00	1222.00	2400	20240603	-19.83	1108	20240412	73.65	2400	-19.83	20240603	1108	73.65	20240412	2400	-19.83	20240603	1108	73.65	20240412	1.58	N	023440	500	307 억	498587	N	N	N	N
90	20241213	160335	57	100.00	KOSDAQ	금속	N	N	N	N	N	1868	119	2	6.80	1300474882	732817	174.96	1780	1880	1710	2270	1225	1749	1774.61	0.62	0	117402	1823	1786	1743	1706	1663	1804	1724	308	521	500	1180	1	1	61598899	1151	-3.80	1.53	12	1.19	-491.00	1222.00	2400	20240603	-22.17	1108	20240412	68.59	2400	-22.17	20240603	1108	68.59	20240412	2400	-22.17	20240603	1108	68.59	20240412	1.64	N	023440	500	307 억	382937	N	N	N	N
91	20241213	150339	57	100.00	KOSDAQ	금속	N	N	N	N	N	1869	120	2	6.86	1259647131	710903	169.72	1780	1880	1710	2270	1225	1749	1771.90	0.62	0	118826	1823	1786	1743	1706	1663	1804	1724	308	521	500	1180	1	1	61598899	1151	-3.81	1.53	12	1.15	-491.00	1222.00	2400	20240603	-22.12	1108	20240412	68.68	2400	-22.12	20240603	1108	68.68	20240412	2400	-22.12	20240603	1108	68.68	20240412	1.64	N	023440	500	307 억	382937	N	N	N	N
92	20241213	140341	57	100.00	KOSDAQ	금속	N	N	N	N	N	1814	65	2	3.72	1039572403	592202	141.38	1780	1840	1710	2270	1225	1749	1755.44	0.62	0	62298	1823	1786	1743	1706	1663	1804	1724	308	521	500	1180	1	1	61598899	1117	-3.69	1.48	12	0.96	-491.00	1222.00	2400	20240603	-24.42	1108	20240412	63.72	2400	-24.42	20240603	1108	63.72	20240412	2400	-24.42	20240603	1108	63.72	20240412	1.64	N	023440	500	307 억	382937	N	N	N	N
93	20241213	130341	57	100.00	KOSDAQ	금속	N	N	N	N	N	1783	34	2	1.94	717470900	415058	99.09	1780	1788	1710	2270	1225	1749	1728.60	0.62	0	-1064	1823	1786	1743	1706	1663	1804	1724	308	521	500	1180	1	1	61598899	1098	-3.63	1.46	12	0.67	-491.00	1222.00	2400	20240603	-25.71	1108	20240412	60.92	2400	-25.71	20240603	1108	60.92	20240412	2400	-25.71	20240603	1108	60.92	20240412	1.64	N	023440	500	307 억	382937	N	N	N	N
94	20241213	120341	57	100.00	KOSDAQ	금속	N	N	N	N	N	1730	-19	5	-1.09	618053289	358444	85.58	1780	1780	1710	2270	1225	1749	1724.27	0.62	0	-42488	1823	1786	1743	1706	1663	1804	1724	308	521	500	1180	1	1	61598899	1066	-3.52	1.42	12	0.58	-491.00	1222.00	2400	20240603	-27.92	1108	20240412	56.14	2400	-27.92	20240603	1108	56.14	20240412	2400	-27.92	20240603	1108	56.14	20240412	1.64	N	023440	500	307 억	382937	N	N	N	N
95	20241213	110340	57	100.00	KOSDAQ	금속	N	N	N	N	N	1718	-31	5	-1.77	570913160	330929	79.01	1780	1780	1711	2270	1225	1749	1725.18	0.62	0	-50199	1823	1786	1743	1706	1663	1804	1724	308	521	500	1180	1	1	61598899	1058	-3.50	1.41	12	0.54	-491.00	1222.00	2400	20240603	-28.42	1108	20240412	55.05	2400	-28.42	20240603	1108	55.05	20240412	2400	-28.42	20240603	1108	55.05	20240412	1.64	N	023440	500	307 억	382937	N	N	N	N
96	20241213	100340	57	100.00	KOSDAQ	금속	N	N	N	N	N	1733	-16	5	-0.91	260824729	150971	36.04	1780	1780	1715	2270	1225	1749	1727.65	0.62	0	-44006	1823	1786	1743	1706	1663	1804	1724	308	521	500	1180	1	1	61598899	1068	-3.53	1.42	12	0.25	-491.00	1222.00	2400	20240603	-27.79	1108	20240412	56.41	2400	-27.79	20240603	1108	56.41	20240412	2400	-27.79	20240603	1108	56.41	20240412	1.64	N	023440	500	307 억	382937	N	N	N	N
97	20241213	090340	57	100.00	KOSDAQ	금속	N	N	N	N	N	1747	-2	5	-0.11	37719428	21549	5.14	1780	1780	1747	2270	1225	1749	1750.40	0.62	0	-14063	1823	1786	1743	1706	1663	1804	1724	308	521	500	1180	1	1	61598899	1076	-3.56	1.43	12	0.03	-491.00	1222.00	2400	20240603	-27.21	1108	20240412	57.67	2400	-27.21	20240603	1108	57.67	20240412	2400	-27.21	20240603	1108	57.67	20240412	1.64	N	023440	500	307 억	382937	N	N	N	N
98	20241212	160339	57	100.00	KOSDAQ	금속	N	N	N	N	N	1749	30	2	1.75	714823123	414747	103.20	1719	1780	1700	2230	1204	1719	1723.52	0.50	0	85077	1839	1778	1739	1678	1639	1759	1659	297	511	500	1160	1	1	59320421	1038	-3.56	1.43	12	0.70	-491.00	1222.00	2400	20240603	-27.12	1108	20240412	57.85	2400	-27.12	20240603	1108	57.85	20240412	2400	-27.12	20240603	1108	57.85	20240412	1.63	N	023440	500	296 억	297060	N	N	N	N
99	20241212	150339	57	100.00	KOSDAQ	금속	N	N	N	N	N	1729	10	2	0.58	683110435	396549	98.67	1719	1780	1700	2230	1204	1719	1722.64	0.50	0	85903	1839	1778	1739	1678	1639	1759	1659	297	511	500	1160	1	1	59320421	1026	-3.52	1.41	12	0.67	-491.00	1222.00	2400	20240603	-27.96	1108	20240412	56.05	2400	-27.96	20240603	1108	56.05	20240412	2400	-27.96	20240603	1108	56.05	20240412	1.63	N	023440	500	296 억	297060	N	N	N	N
100	20241212	140339	57	100.00	KOSDAQ	금속	N	N	N	N	N	1711	-8	5	-0.47	661604737	384031	95.55	1719	1780	1700	2230	1204	1719	1722.79	0.50	0	83455	1839	1778	1739	1678	1639	1759	1659	297	511	500	1160	1	1	59320421	1015	-3.48	1.40	12	0.65	-491.00	1222.00	2400	20240603	-28.71	1108	20240412	54.42	2400	-28.71	20240603	1108	54.42	20240412	2400	-28.71	20240603	1108	54.42	20240412	1.63	N	023440	500	296 억	297060	N	N	N	N
101	20241212	130337	57	100.00	KOSDAQ	금속	N	N	N	N	N	1741	22	2	1.28	576931968	334623	83.26	1719	1780	1700	2230	1204	1719	1724.13	0.50	0	82874	1839	1778	1739	1678	1639	1759	1659	297	511	500	1160	1	1	59320421	1033	-3.55	1.42	12	0.56	-491.00	1222.00	2400	20240603	-27.46	1108	20240412	57.13	2400	-27.46	20240603	1108	57.13	20240412	2400	-27.46	20240603	1108	57.13	20240412	1.63	N	023440	500	296 억	297060	N	N	N	N
102	20241212	120337	57	100.00	KOSDAQ	금속	N	N	N	N	N	1704	-15	5	-0.87	377498125	220232	54.80	1719	1771	1700	2230	1204	1719	1714.09	0.50	0	47077	1839	1778	1739	1678	1639	1759	1659	297	511	500	1160	1	1	59320421	1011	-3.47	1.39	12	0.37	-491.00	1222.00	2400	20240603	-29.00	1108	20240412	53.79	2400	-29.00	20240603	1108	53.79	20240412	2400	-29.00	20240603	1108	53.79	20240412	1.63	N	023440	500	296 억	297060	N	N	N	N
103	20241212	110337	57	100.00	KOSDAQ	금속	N	N	N	N	N	1737	18	2	1.05	319707165	186475	46.40	1719	1771	1700	2230	1204	1719	1714.48	0.50	0	43914	1839	1778	1739	1678	1639	1759	1659	297	511	500	1160	1	1	59320421	1030	-3.54	1.42	12	0.31	-491.00	1222.00	2400	20240603	-27.62	1108	20240412	56.77	2400	-27.62	20240603	1108	56.77	20240412	2400	-27.62	20240603	1108	56.77	20240412	1.63	N	023440	500	296 억	297060	N	N	N	N
104	20241212	100335	57	100.00	KOSDAQ	금속	N	N	N	N	N	1719	0	3	0.00	177789534	103521	25.76	1719	1771	1701	2230	1204	1719	1717.42	0.50	0	17496	1839	1778	1739	1678	1639	1759	1659	297	511	500	1160	1	1	59320421	1020	-3.50	1.41	12	0.17	-491.00	1222.00	2400	20240603	-28.38	1108	20240412	55.14	2400	-28.38	20240603	1108	55.14	20240412	2400	-28.38	20240603	1108	55.14	20240412	1.63	N	023440	500	296 억	297060	N	N	N	N
105	20241212	090338	57	100.00	KOSDAQ	금속	N	N	N	N	N	1719	0	3	0.00	5742707	3340	0.83	1719	1725	1719	2230	1204	1719	1719.37	0.50	0	31	1839	1778	1739	1678	1639	1759	1659	297	511	500	1160	1	1	59320421	1020	-3.50	1.41	12	0.01	-491.00	1222.00	2400	20240603	-28.38	1108	20240412	55.14	2400	-28.38	20240603	1108	55.14	20240412	2400	-28.38	20240603	1108	55.14	20240412	1.63	N	023440	500	296 억	297060	N	N	N	N
106	20241211	160336	57	100.00	KOSDAQ	금속	N	N	N	N	N	1719	-59	5	-3.32	696075913	401799	147.88	1778	1800	1700	2310	1245	1778	1732.40	0.55	0	-27150	1891	1834	1787	1730	1683	1863	1759	297	532	500	1200	1	1	59320421	1020	-3.50	1.41	12	0.68	-491.00	1222.00	2400	20240603	-28.38	1108	20240412	55.14	2400	-28.38	20240603	1108	55.14	20240412	2400	-28.38	20240603	1108	55.14	20240412	1.63	N	023440	500	296 억	324091	N	N	N	N
107	20241211	150253	57	100.00	KOSDAQ	금속	N	N	N	N	N	1725	-53	5	-2.98	665297679	383889	141.29	1778	1800	1700	2310	1245	1778	1733.05	0.55	0	-26274	1891	1834	1787	1730	1683	1863	1759	297	532	500	1200	1	1	59320421	1023	-3.51	1.41	12	0.65	-491.00	1222.00	2400	20240603	-28.12	1108	20240412	55.69	2400	-28.12	20240603	1108	55.69	20240412	2400	-28.12	20240603	1108	55.69	20240412	1.63	N	023440	500	296 억	324091	N	N	N	N
108	20241211	140337	57	100.00	KOSDAQ	금속	N	N	N	N	N	1710	-68	5	-3.82	633488579	365429	134.50	1778	1800	1700	2310	1245	1778	1733.55	0.55	0	-30799	1891	1834	1787	1730	1683	1863	1759	297	532	500	1200	1	1	59320421	1014	-3.48	1.40	12	0.62	-491.00	1222.00	2400	20240603	-28.75	1108	20240412	54.33	2400	-28.75	20240603	1108	54.33	20240412	2400	-28.75	20240603	1108	54.33	20240412	1.63	N	023440	500	296 억	324091	N	N	N	N
109	20241211	130339	57	100.00	KOSDAQ	금속	N	N	N	N	N	1721	-57	5	-3.21	575575727	331592	122.04	1778	1800	1700	2310	1245	1778	1735.79	0.55	0	-31514	1891	1834	1787	1730	1683	1863	1759	297	532	500	1200	1	1	59320421	1021	-3.51	1.41	12	0.56	-491.00	1222.00	2400	20240603	-28.29	1108	20240412	55.32	2400	-28.29	20240603	1108	55.32	20240412	2400	-28.29	20240603	1108	55.32	20240412	1.63	N	023440	500	296 억	324091	N	N	N	N
110	20241211	120340	57	100.00	KOSDAQ	금속	N	N	N	N	N	1722	-56	5	-3.15	529803332	305225	112.34	1778	1800	1700	2310	1245	1778	1735.78	0.55	0	-37152	1891	1834	1787	1730	1683	1863	1759	297	532	500	1200	1	1	59320421	1021	-3.51	1.41	12	0.51	-491.00	1222.00	2400	20240603	-28.25	1108	20240412	55.42	2400	-28.25	20240603	1108	55.42	20240412	2400	-28.25	20240603	1108	55.42	20240412	1.63	N	023440	500	296 억	324091	N	N	N	N
111	20241211	110338	57	100.00	KOSDAQ	금속	N	N	N	N	N	1725	-53	5	-2.98	332182441	189972	69.92	1778	1800	1723	2310	1245	1778	1748.59	0.55	0	-33255	1891	1834	1787	1730	1683	1863	1759	297	532	500	1200	1	1	59320421	1023	-3.51	1.41	12	0.32	-491.00	1222.00	2400	20240603	-28.12	1108	20240412	55.69	2400	-28.12	20240603	1108	55.69	20240412	2400	-28.12	20240603	1108	55.69	20240412	1.63	N	023440	500	296 억	324091	N	N	N	N
112	20241211	100338	57	100.00	KOSDAQ	금속	N	N	N	N	N	1753	-25	5	-1.41	81655653	46136	16.98	1778	1800	1751	2310	1245	1778	1769.89	0.55	0	-3306	1891	1834	1787	1730	1683	1863	1759	297	532	500	1200	1	1	59320421	1040	-3.57	1.43	12	0.08	-491.00	1222.00	2400	20240603	-26.96	1108	20240412	58.21	2400	-26.96	20240603	1108	58.21	20240412	2400	-26.96	20240603	1108	58.21	20240412	1.63	N	023440	500	296 억	324091	N	N	N	N
113	20241211	090340	57	100.00	KOSDAQ	금속	N	N	N	N	N	1777	-1	5	-0.06	6656290	3763	1.38	1778	1778	1751	2310	1245	1778	1768.88	0.55	0	1249	1891	1834	1787	1730	1683	1863	1759	297	532	500	1200	1	1	59320421	1054	-3.62	1.45	12	0.01	-491.00	1222.00	2400	20240603	-25.96	1108	20240412	60.38	2400	-25.96	20240603	1108	60.38	20240412	2400	-25.96	20240603	1108	60.38	20240412	1.63	N	023440	500	296 억	324091	N	N	N	N
114	20241210	160337	57	100.00	KOSDAQ	금속	N	N	N	N	N	1778	38	2	2.18	483885501	271675	54.02	1740	1844	1740	2260	1218	1740	1781.12	0.58	0	-18583	1925	1832	1786	1693	1647	1809	1670	297	520	500	1180	1	1	59320421	1055	-3.62	1.45	12	0.46	-491.00	1222.00	2400	20240603	-25.92	1108	20240412	60.47	2400	-25.92	20240603	1108	60.47	20240412	2400	-25.92	20240603	1108	60.47	20240412	1.67	N	023440	500	296 억	342689	N	N	N	N
115	20241210	150337	57	100.00	KOSDAQ	금속	N	N	N	N	N	1763	23	2	1.32	440451450	247156	49.15	1740	1844	1740	2260	1218	1740	1782.08	0.58	0	-15651	1925	1832	1786	1693	1647	1809	1670	297	520	500	1180	1	1	59320421	1046	-3.59	1.44	12	0.42	-491.00	1222.00	2400	20240603	-26.54	1108	20240412	59.12	2400	-26.54	20240603	1108	59.12	20240412	2400	-26.54	20240603	1108	59.12	20240412	1.67	N	023440	500	296 억	342689	N	N	N	N
116	20241210	140337	57	100.00	KOSDAQ	금속	N	N	N	N	N	1761	21	2	1.21	297943299	165869	32.98	1740	1844	1740	2260	1218	1740	1796.26	0.58	0	-7078	1925	1832	1786	1693	1647	1809	1670	297	520	500	1180	1	1	59320421	1045	-3.59	1.44	12	0.28	-491.00	1222.00	2400	20240603	-26.63	1108	20240412	58.94	2400	-26.63	20240603	1108	58.94	20240412	2400	-26.63	20240603	1108	58.94	20240412	1.67	N	023440	500	296 억	342689	N	N	N	N
117	20241210	130335	57	100.00	KOSDAQ	금속	N	N	N	N	N	1782	42	2	2.41	208793014	115687	23.00	1740	1844	1740	2260	1218	1740	1804.81	0.58	0	-9404	1925	1832	1786	1693	1647	1809	1670	297	520	500	1180	1	1	59320421	1057	-3.63	1.46	12	0.20	-491.00	1222.00	2400	20240603	-25.75	1108	20240412	60.83	2400	-25.75	20240603	1108	60.83	20240412	2400	-25.75	20240603	1108	60.83	20240412	1.67	N	023440	500	296 억	342689	N	N	N	N
118	20241210	120335	57	100.00	KOSDAQ	금속	N	N	N	N	N	1824	84	2	4.83	143346977	79331	15.77	1740	1844	1740	2260	1218	1740	1806.95	0.58	0	2418	1925	1832	1786	1693	1647	1809	1670	297	520	500	1180	1	1	59320421	1082	-3.71	1.49	12	0.13	-491.00	1222.00	2400	20240603	-24.00	1108	20240412	64.62	2400	-24.00	20240603	1108	64.62	20240412	2400	-24.00	20240603	1108	64.62	20240412	1.67	N	023440	500	296 억	342689	N	N	N	N
119	20241210	110335	57	100.00	KOSDAQ	금속	N	N	N	N	N	1825	85	2	4.89	132730382	73481	14.61	1740	1844	1740	2260	1218	1740	1806.32	0.58	0	4272	1925	1832	1786	1693	1647	1809	1670	297	520	500	1180	1	1	59320421	1083	-3.72	1.49	12	0.12	-491.00	1222.00	2400	20240603	-23.96	1108	20240412	64.71	2400	-23.96	20240603	1108	64.71	20240412	2400	-23.96	20240603	1108	64.71	20240412	1.67	N	023440	500	296 억	342689	N	N	N	N
120	20241210	100335	57	100.00	KOSDAQ	금속	N	N	N	N	N	1823	83	2	4.77	102028829	56603	11.26	1740	1844	1740	2260	1218	1740	1802.53	0.58	0	6234	1925	1832	1786	1693	1647	1809	1670	297	520	500	1180	1	1	59320421	1081	-3.71	1.49	12	0.10	-491.00	1222.00	2400	20240603	-24.04	1108	20240412	64.53	2400	-24.04	20240603	1108	64.53	20240412	2400	-24.04	20240603	1108	64.53	20240412	1.67	N	023440	500	296 억	342689	N	N	N	N
121	20241210	090338	57	100.00	KOSDAQ	금속	N	N	N	N	N	1774	34	2	1.95	2149549	1222	0.24	1740	1774	1740	2260	1218	1740	1759.04	0.58	0	-1162	1925	1832	1786	1693	1647	1809	1670	297	520	500	1180	1	1	59320421	1052	-3.61	1.45	12	0.00	-491.00	1222.00	2400	20240603	-26.08	1108	20240412	60.11	2400	-26.08	20240603	1108	60.11	20240412	2400	-26.08	20240603	1108	60.11	20240412	1.67	N	023440	500	296 억	342689	N	N	N	N
122	20241209	160334	57	100.00	KOSDAQ	금속	N	N	N	N	N	1740	-170	5	-8.90	894758916	502487	112.72	1820	1879	1740	2480	1337	1910	1780.66	0.57	0	3529	2256	2082	1966	1792	1676	2025	1735	297	570	500	1290	1	1	59320421	1032	-3.54	1.42	12	0.85	-491.00	1222.00	2400	20240603	-27.50	1108	20240412	57.04	2400	-27.50	20240603	1108	57.04	20240412	2400	-27.50	20240603	1108	57.04	20240412	1.62	N	023440	500	296 억	338956	N	N	N	N
123	20241209	150337	57	100.00	KOSDAQ	금속	N	N	N	N	N	1764	-146	5	-7.64	736390561	411959	92.41	1820	1879	1750	2480	1337	1910	1787.53	0.57	0	-14772	2256	2082	1966	1792	1676	2025	1735	297	570	500	1290	1	1	59320421	1046	-3.59	1.44	12	0.69	-491.00	1222.00	2400	20240603	-26.50	1108	20240412	59.21	2400	-26.50	20240603	1108	59.21	20240412	2400	-26.50	20240603	1108	59.21	20240412	1.62	N	023440	500	296 억	338956	N	N	N	N
124	20241209	140336	57	100.00	KOSDAQ	금속	N	N	N	N	N	1774	-136	5	-7.12	667932225	373300	83.74	1820	1879	1750	2480	1337	1910	1789.26	0.57	0	-7690	2256	2082	1966	1792	1676	2025	1735	297	570	500	1290	1	1	59320421	1052	-3.61	1.45	12	0.63	-491.00	1222.00	2400	20240603	-26.08	1108	20240412	60.11	2400	-26.08	20240603	1108	60.11	20240412	2400	-26.08	20240603	1108	60.11	20240412	1.62	N	023440	500	296 억	338956	N	N	N	N
125	20241209	130337	57	100.00	KOSDAQ	금속	N	N	N	N	N	1776	-134	5	-7.02	526297422	292970	65.72	1820	1879	1755	2480	1337	1910	1796.42	0.57	0	-4909	2256	2082	1966	1792	1676	2025	1735	297	570	500	1290	1	1	59320421	1054	-3.62	1.45	12	0.49	-491.00	1222.00	2400	20240603	-26.00	1108	20240412	60.29	2400	-26.00	20240603	1108	60.29	20240412	2400	-26.00	20240603	1108	60.29	20240412	1.62	N	023440	500	296 억	338956	N	N	N	N
126	20241209	120336	57	100.00	KOSDAQ	금속	N	N	N	N	N	1775	-135	5	-7.07	432228379	239980	53.83	1820	1879	1755	2480	1337	1910	1801.10	0.57	0	-12889	2256	2082	1966	1792	1676	2025	1735	297	570	500	1290	1	1	59320421	1053	-3.62	1.45	12	0.40	-491.00	1222.00	2400	20240603	-26.04	1108	20240412	60.20	2400	-26.04	20240603	1108	60.20	20240412	2400	-26.04	20240603	1108	60.20	20240412	1.62	N	023440	500	296 억	338956	N	N	N	N
127	20241209	110337	57	100.00	KOSDAQ	금속	N	N	N	N	N	1786	-124	5	-6.49	356617407	197377	44.28	1820	1879	1776	2480	1337	1910	1806.78	0.57	0	-7661	2256	2082	1966	1792	1676	2025	1735	297	570	500	1290	1	1	59320421	1059	-3.64	1.46	12	0.33	-491.00	1222.00	2400	20240603	-25.58	1108	20240412	61.19	2400	-25.58	20240603	1108	61.19	20240412	2400	-25.58	20240603	1108	61.19	20240412	1.62	N	023440	500	296 억	338956	N	N	N	N
128	20241209	100336	57	100.00	KOSDAQ	금속	N	N	N	N	N	1799	-111	5	-5.81	269827291	149191	33.47	1820	1879	1776	2480	1337	1910	1808.60	0.57	0	8213	2256	2082	1966	1792	1676	2025	1735	297	570	500	1290	1	1	59320421	1067	-3.66	1.47	12	0.25	-491.00	1222.00	2400	20240603	-25.04	1108	20240412	62.36	2400	-25.04	20240603	1108	62.36	20240412	2400	-25.04	20240603	1108	62.36	20240412	1.62	N	023440	500	296 억	338956	N	N	N	N
129	20241209	090334	57	100.00	KOSDAQ	금속	N	N	N	N	N	1878	-32	5	-1.68	27996789	15285	3.43	1820	1879	1820	2480	1337	1910	1831.65	0.57	0	5231	2256	2082	1966	1792	1676	2025	1735	297	570	500	1290	1	1	59320421	1114	-3.82	1.54	12	0.03	-491.00	1222.00	2400	20240603	-21.75	1108	20240412	69.49	2400	-21.75	20240603	1108	69.49	20240412	2400	-21.75	20240603	1108	69.49	20240412	1.62	N	023440	500	296 억	338956	N	N	N	N
130	20241206	160333	57	100.00	KOSDAQ	금속	N	N	N	N	N	1910	-105	5	-5.21	879363506	444616	139.10	2030	2140	1850	2615	1415	2015	1977.82	0.70	0	-75207	2116	2065	2024	1973	1932	2045	1953	297	600	500	1370	1	1	59320421	1133	-3.89	1.56	12	0.75	-491.00	1222.00	2400	20240603	-20.42	1108	20240412	72.38	2400	-20.42	20240603	1108	72.38	20240412	2400	-20.42	20240603	1108	72.38	20240412	1.54	N	023440	500	296 억	414992	N	N	N	N
131	20241206	150334	57	100.00	KOSDAQ	금속	N	N	N	N	N	1919	-96	5	-4.76	812603750	409552	128.13	2030	2140	1850	2615	1415	2015	1984.13	0.70	0	-65277	2116	2065	2024	1973	1932	2045	1953	297	600	500	1370	1	1	59320421	1138	-3.91	1.57	12	0.69	-491.00	1222.00	2400	20240603	-20.04	1108	20240412	73.19	2400	-20.04	20240603	1108	73.19	20240412	2400	-20.04	20240603	1108	73.19	20240412	1.54	N	023440	500	296 억	414992	N	N	N	N
132	20241206	140333	57	100.00	KOSDAQ	금속	N	N	N	N	N	1928	-87	5	-4.32	750328432	377200	118.01	2030	2140	1850	2615	1415	2015	1989.21	0.70	0	-60371	2116	2065	2024	1973	1932	2045	1953	297	600	500	1370	1	1	59320421	1144	-3.93	1.58	12	0.64	-491.00	1222.00	2400	20240603	-19.67	1108	20240412	74.01	2400	-19.67	20240603	1108	74.01	20240412	2400	-19.67	20240603	1108	74.01	20240412	1.54	N	023440	500	296 억	414992	N	N	N	N
133	20241206	130334	57	100.00	KOSDAQ	금속	N	N	N	N	N	1929	-86	5	-4.27	730807239	367031	114.83	2030	2140	1850	2615	1415	2015	1991.13	0.70	0	-58643	2116	2065	2024	1973	1932	2045	1953	297	600	500	1370	1	1	59320421	1144	-3.93	1.58	12	0.62	-491.00	1222.00	2400	20240603	-19.62	1108	20240412	74.10	2400	-19.62	20240603	1108	74.10	20240412	2400	-19.62	20240603	1108	74.10	20240412	1.54	N	023440	500	296 억	414992	N	N	N	N
134	20241206	120332	57	100.00	KOSDAQ	금속	N	N	N	N	N	1950	-65	5	-3.23	671809203	336629	105.32	2030	2140	1850	2615	1415	2015	1995.70	0.70	0	-46524	2116	2065	2024	1973	1932	2045	1953	297	600	500	1370	1	1	59320421	1157	-3.97	1.60	12	0.57	-491.00	1222.00	2400	20240603	-18.75	1108	20240412	75.99	2400	-18.75	20240603	1108	75.99	20240412	2400	-18.75	20240603	1108	75.99	20240412	1.54	N	023440	500	296 억	414992	N	N	N	N
135	20241206	110334	57	100.00	KOSDAQ	금속	N	N	N	N	N	1937	-78	5	-3.87	645583274	323142	101.10	2030	2140	1850	2615	1415	2015	1997.83	0.70	0	-41079	2116	2065	2024	1973	1932	2045	1953	297	600	500	1370	1	1	59320421	1149	-3.95	1.59	12	0.54	-491.00	1222.00	2400	20240603	-19.29	1108	20240412	74.82	2400	-19.29	20240603	1108	74.82	20240412	2400	-19.29	20240603	1108	74.82	20240412	1.54	N	023440	500	296 억	414992	N	N	N	N
136	20241206	100331	57	100.00	KOSDAQ	금속	N	N	N	N	N	1974	-41	5	-2.03	425505818	209284	65.48	2030	2140	1946	2615	1415	2015	2033.15	0.70	0	-19414	2116	2065	2024	1973	1932	2045	1953	297	600	500	1370	1	1	59320421	1171	-4.02	1.62	12	0.35	-491.00	1222.00	2400	20240603	-17.75	1108	20240412	78.16	2400	-17.75	20240603	1108	78.16	20240412	2400	-17.75	20240603	1108	78.16	20240412	1.54	N	023440	500	296 억	414992	N	N	N	N
137	20241206	090333	57	100.00	KOSDAQ	금속	N	N	N	N	N	2090	75	2	3.72	113371300	54432	17.03	2030	2140	2030	2615	1415	2015	2082.81	0.70	0	2048	2116	2065	2024	1973	1932	2045	1953	297	600	500	1370	5	1	59320421	1240	-4.26	1.71	12	0.09	-491.00	1222.00	2400	20240603	-12.92	1108	20240412	88.63	2400	-12.92	20240603	1108	88.63	20240412	2400	-12.92	20240603	1108	88.63	20240412	1.54	N	023440	500	296 억	414992	N	N	N	N
138	20241205	160328	57	100.00	KOSDAQ	금속	N	N	N	N	N	2015	-15	5	-0.74	628631572	313007	34.89	2030	2075	1983	2635	1425	2030	2008.34	0.84	0	-80007	2124	2077	2013	1966	1902	2100	1989	297	605	500	1380	5	1	59320421	1195	-4.10	1.65	12	0.53	-491.00	1222.00	2400	20240603	-16.04	1108	20240412	81.86	2400	-16.04	20240603	1108	81.86	20240412	2400	-16.04	20240603	1108	81.86	20240412	1.35	N	023440	500	296 억	495811	N	N	N	N
139	20241205	150331	57	100.00	KOSDAQ	금속	N	N	N	N	N	1990	-40	5	-1.97	560394876	278990	31.10	2030	2075	1983	2635	1425	2030	2008.66	0.84	0	-60189	2124	2077	2013	1966	1902	2100	1989	297	605	500	1380	1	1	59320421	1180	-4.05	1.63	12	0.47	-491.00	1222.00	2400	20240603	-17.08	1108	20240412	79.60	2400	-17.08	20240603	1108	79.60	20240412	2400	-17.08	20240603	1108	79.60	20240412	1.35	N	023440	500	296 억	495811	N	N	N	N
140	20241205	140329	57	100.00	KOSDAQ	금속	N	N	N	N	N	1986	-44	5	-2.17	505028374	251117	27.99	2030	2075	1985	2635	1425	2030	2011.13	0.84	0	-45315	2124	2077	2013	1966	1902	2100	1989	297	605	500	1380	1	1	59320421	1178	-4.04	1.63	12	0.42	-491.00	1222.00	2400	20240603	-17.25	1108	20240412	79.24	2400	-17.25	20240603	1108	79.24	20240412	2400	-17.25	20240603	1108	79.24	20240412	1.35	N	023440	500	296 억	495811	N	N	N	N
141	20241205	130329	57	100.00	KOSDAQ	금속	N	N	N	N	N	2010	-20	5	-0.99	416453132	206808	23.05	2030	2075	1985	2635	1425	2030	2013.72	0.84	0	-32590	2124	2077	2013	1966	1902	2100	1989	297	605	500	1380	5	1	59320421	1192	-4.09	1.64	12	0.35	-491.00	1222.00	2400	20240603	-16.25	1108	20240412	81.41	2400	-16.25	20240603	1108	81.41	20240412	2400	-16.25	20240603	1108	81.41	20240412	1.35	N	023440	500	296 억	495811	N	N	N	N
142	20241205	120329	57	100.00	KOSDAQ	금속	N	N	N	N	N	1985	-45	5	-2.22	338204068	167986	18.73	2030	2075	1985	2635	1425	2030	2013.29	0.84	0	-17647	2124	2077	2013	1966	1902	2100	1989	297	605	500	1380	1	1	59320421	1178	-4.04	1.62	12	0.28	-491.00	1222.00	2400	20240603	-17.29	1108	20240412	79.15	2400	-17.29	20240603	1108	79.15	20240412	2400	-17.29	20240603	1108	79.15	20240412	1.35	N	023440	500	296 억	495811	N	N	N	N
143	20241205	110328	57	100.00	KOSDAQ	금속	N	N	N	N	N	1994	-36	5	-1.77	301117111	149336	16.65	2030	2075	1985	2635	1425	2030	2016.37	0.84	0	-14148	2124	2077	2013	1966	1902	2100	1989	297	605	500	1380	1	1	59320421	1183	-4.06	1.63	12	0.25	-491.00	1222.00	2400	20240603	-16.92	1108	20240412	79.96	2400	-16.92	20240603	1108	79.96	20240412	2400	-16.92	20240603	1108	79.96	20240412	1.35	N	023440	500	296 억	495811	N	N	N	N
144	20241205	100327	57	100.00	KOSDAQ	금속	N	N	N	N	N	2040	10	2	0.49	154377990	76147	8.49	2030	2075	1999	2635	1425	2030	2027.37	0.84	0	-4062	2124	2077	2013	1966	1902	2100	1989	297	605	500	1380	5	1	59320421	1210	-4.15	1.67	12	0.13	-491.00	1222.00	2400	20240603	-15.00	1108	20240412	84.12	2400	-15.00	20240603	1108	84.12	20240412	2400	-15.00	20240603	1108	84.12	20240412	1.35	N	023440	500	296 억	495811	N	N	N	N
145	20241205	090329	57	100.00	KOSDAQ	금속	N	N	N	N	N	2040	10	2	0.49	19947895	9750	1.09	2030	2075	2030	2635	1425	2030	2045.94	0.84	0	-4954	2124	2077	2013	1966	1902	2100	1989	297	605	500	1380	5	1	59320421	1210	-4.15	1.67	12	0.02	-491.00	1222.00	2400	20240603	-15.00	1108	20240412	84.12	2400	-15.00	20240603	1108	84.12	20240412	2400	-15.00	20240603	1108	84.12	20240412	1.35	N	023440	500	296 억	495811	N	N	N	N
146	20241204	160324	57	100.00	KOSDAQ	금속	N	N	N	N	N	2030	-65	5	-3.10	1787915288	893752	76.98	1999	2060	1949	2720	1470	2095	2000.45	1.06	0	-138420	2271	2182	2031	1942	1791	2227	1987	297	625	500	1420	5	1	59320421	1204	-4.13	1.66	12	1.51	-491.00	1222.00	2400	20240603	-15.42	1108	20240412	83.21	2400	-15.42	20240603	1108	83.21	20240412	2400	-15.42	20240603	1108	83.21	20240412	1.27	N	023440	500	296 억	630442	N	N	N	N
147	20241204	150326	57	100.00	KOSDAQ	금속	N	N	N	N	N	2025	-70	5	-3.34	1757297028	878634	75.68	1999	2060	1949	2720	1470	2095	2000.03	1.06	0	-129054	2271	2182	2031	1942	1791	2227	1987	297	625	500	1420	5	1	59320421	1201	-4.12	1.66	12	1.48	-491.00	1222.00	2400	20240603	-15.62	1108	20240412	82.76	2400	-15.62	20240603	1108	82.76	20240412	2400	-15.62	20240603	1108	82.76	20240412	1.27	N	023440	500	296 억	630442	N	N	N	N
148	20241204	140324	57	100.00	KOSDAQ	금속	N	N	N	N	N	1972	-123	5	-5.87	1658073726	829155	71.42	1999	2060	1949	2720	1470	2095	1999.72	1.06	0	-120939	2271	2182	2031	1942	1791	2227	1987	297	625	500	1420	1	1	59320421	1170	-4.02	1.61	12	1.40	-491.00	1222.00	2400	20240603	-17.83	1108	20240412	77.98	2400	-17.83	20240603	1108	77.98	20240412	2400	-17.83	20240603	1108	77.98	20240412	1.27	N	023440	500	296 억	630442	N	N	N	N
149	20241204	130325	57	100.00	KOSDAQ	금속	N	N	N	N	N	1974	-121	5	-5.78	1537678826	768718	66.21	1999	2060	1949	2720	1470	2095	2000.32	1.06	0	-90327	2271	2182	2031	1942	1791	2227	1987	297	625	500	1420	1	1	59320421	1171	-4.02	1.62	12	1.30	-491.00	1222.00	2400	20240603	-17.75	1108	20240412	78.16	2400	-17.75	20240603	1108	78.16	20240412	2400	-17.75	20240603	1108	78.16	20240412	1.27	N	023440	500	296 억	630442	N	N	N	N
150	20241204	120323	57	100.00	KOSDAQ	금속	N	N	N	N	N	1998	-97	5	-4.63	1121057226	557642	48.03	1999	2060	1976	2720	1470	2095	2010.35	1.06	0	-43079	2271	2182	2031	1942	1791	2227	1987	297	625	500	1420	1	1	59320421	1185	-4.07	1.64	12	0.94	-491.00	1222.00	2400	20240603	-16.75	1108	20240412	80.32	2400	-16.75	20240603	1108	80.32	20240412	2400	-16.75	20240603	1108	80.32	20240412	1.27	N	023440	500	296 억	630442	N	N	N	N
151	20241204	110317	57	100.00	KOSDAQ	금속	N	N	N	N	N	1990	-105	5	-5.01	1027142874	510453	43.97	1999	2060	1976	2720	1470	2095	2012.22	1.06	0	-51262	2271	2182	2031	1942	1791	2227	1987	297	625	500	1420	1	1	59320421	1180	-4.05	1.63	12	0.86	-491.00	1222.00	2400	20240603	-17.08	1108	20240412	79.60	2400	-17.08	20240603	1108	79.60	20240412	2400	-17.08	20240603	1108	79.60	20240412	1.27	N	023440	500	296 억	630442	N	N	N	N
152	20241204	100318	57	100.00	KOSDAQ	금속	N	N	N	N	N	2040	-55	5	-2.63	773297111	383740	33.05	1999	2050	1990	2720	1470	2095	2015.16	1.06	0	-40776	2271	2182	2031	1942	1791	2227	1987	297	625	500	1420	5	1	59320421	1210	-4.15	1.67	12	0.65	-491.00	1222.00	2400	20240603	-15.00	1108	20240412	84.12	2400	-15.00	20240603	1108	84.12	20240412	2400	-15.00	20240603	1108	84.12	20240412	1.27	N	023440	500	296 억	630442	N	N	N	N
153	20241204	090323	57	100.00	KOSDAQ	금속	N	N	N	N	N	2040	-55	5	-2.63	160146779	79602	6.86	1999	2040	1999	2720	1470	2095	2011.84	1.06	0	12834	2271	2182	2031	1942	1791	2227	1987	297	625	500	1420	5	1	59320421	1210	-4.15	1.67	12	0.13	-491.00	1222.00	2400	20240603	-15.00	1108	20240412	84.12	2400	-15.00	20240603	1108	84.12	20240412	2400	-15.00	20240603	1108	84.12	20240412	1.27	N	023440	500	296 억	630442	N	N	N	N
154	20241203	160343	57	100.00	KOSDAQ	금속	N	N	N	N	N	2095	172	2	8.94	2368090386	1160678	199.73	1969	2120	1880	2495	1347	1923	2040.26	1.06	0	7728	2051	1986	1874	1809	1697	2019	1842	297	572	500	1300	5	1	59320421	1243	-4.27	1.71	12	1.96	-491.00	1222.00	2400	20240603	-12.71	1108	20240412	89.08	2400	-12.71	20240603	1108	89.08	20240412	2400	-12.71	20240603	1108	89.08	20240412	1.29	N	023440	500	296 억	626854	N	N	N	N
155	20241203	150347	57	100.00	KOSDAQ	금속	N	N	N	N	N	2075	152	2	7.90	2168445121	1065310	183.32	1969	2120	1880	2495	1347	1923	2035.51	1.06	0	14500	2051	1986	1874	1809	1697	2019	1842	297	572	500	1300	5	1	59320421	1231	-4.23	1.70	12	1.80	-491.00	1222.00	2400	20240603	-13.54	1108	20240412	87.27	2400	-13.54	20240603	1108	87.27	20240412	2400	-13.54	20240603	1108	87.27	20240412	1.29	N	023440	500	296 억	626854	N	N	N	N
156	20241203	140340	57	100.00	KOSDAQ	금속	N	N	N	N	N	2095	172	2	8.94	2081472546	1023516	176.12	1969	2120	1880	2495	1347	1923	2033.65	1.06	0	6840	2051	1986	1874	1809	1697	2019	1842	297	572	500	1300	5	1	59320421	1243	-4.27	1.71	12	1.73	-491.00	1222.00	2400	20240603	-12.71	1108	20240412	89.08	2400	-12.71	20240603	1108	89.08	20240412	2400	-12.71	20240603	1108	89.08	20240412	1.29	N	023440	500	296 억	626854	N	N	N	N
157	20241203	130338	57	100.00	KOSDAQ	금속	N	N	N	N	N	2070	147	2	7.64	1787446681	883208	151.98	1969	2120	1880	2495	1347	1923	2023.81	1.06	0	-5138	2051	1986	1874	1809	1697	2019	1842	297	572	500	1300	5	1	59320421	1228	-4.22	1.69	12	1.49	-491.00	1222.00	2400	20240603	-13.75	1108	20240412	86.82	2400	-13.75	20240603	1108	86.82	20240412	2400	-13.75	20240603	1108	86.82	20240412	1.29	N	023440	500	296 억	626854	N	N	N	N
158	20241203	120350	57	100.00	KOSDAQ	금속	N	N	N	N	N	2105	182	2	9.46	1481239276	736724	126.77	1969	2120	1880	2495	1347	1923	2010.58	1.06	0	55074	2051	1986	1874	1809	1697	2019	1842	297	572	500	1300	5	1	59320421	1249	-4.29	1.72	12	1.24	-491.00	1222.00	2400	20240603	-12.29	1108	20240412	89.98	2400	-12.29	20240603	1108	89.98	20240412	2400	-12.29	20240603	1108	89.98	20240412	1.29	N	023440	500	296 억	626854	N	N	N	N
159	20241203	110337	57	100.00	KOSDAQ	금속	N	N	N	N	N	2010	87	2	4.52	831925577	422897	72.77	1969	2030	1880	2495	1347	1923	1967.21	1.06	0	-12993	2051	1986	1874	1809	1697	2019	1842	297	572	500	1300	5	1	59320421	1192	-4.09	1.64	12	0.71	-491.00	1222.00	2400	20240603	-16.25	1108	20240412	81.41	2400	-16.25	20240603	1108	81.41	20240412	2400	-16.25	20240603	1108	81.41	20240412	1.29	N	023440	500	296 억	626854	N	N	N	N
160	20241203	100330	57	100.00	KOSDAQ	금속	N	N	N	N	N	1959	36	2	1.87	423257478	218303	37.57	1969	1975	1880	2495	1347	1923	1938.85	1.06	0	-59168	2051	1986	1874	1809	1697	2019	1842	297	572	500	1300	1	1	59320421	1162	-3.99	1.60	12	0.37	-491.00	1222.00	2400	20240603	-18.38	1108	20240412	76.81	2400	-18.38	20240603	1108	76.81	20240412	2400	-18.38	20240603	1108	76.81	20240412	1.29	N	023440	500	296 억	626854	N	N	N	N
161	20241203	090329	57	100.00	KOSDAQ	금속	N	N	N	N	N	1953	30	2	1.56	23922496	12349	2.12	1969	1972	1925	2495	1347	1923	1937.20	1.06	0	-2621	2051	1986	1874	1809	1697	2019	1842	297	572	500	1300	1	1	59320421	1159	-3.98	1.60	12	0.02	-491.00	1222.00	2400	20240603	-18.62	1108	20240412	76.26	2400	-18.62	20240603	1108	76.26	20240412	2400	-18.62	20240603	1108	76.26	20240412	1.29	N	023440	500	296 억	626854	N	N	N	N
162	20241202	160320	57	100.00	KOSDAQ	금속	N	N	N	N	N	1923	133	2	7.43	1049236830	568281	603.78	1790	1939	1762	2325	1253	1790	1846.33	0.80	0	150907	1851	1820	1785	1754	1719	1803	1737	297	535	500	1210	1	1	59320421	1141	-3.92	1.57	12	0.96	-491.00	1222.00	2400	20240603	-19.88	1108	20240412	73.56	2400	-19.88	20240603	1108	73.56	20240412	2400	-19.88	20240603	1108	73.56	20240412	1.27	N	023440	500	296 억	475706	N	N	N	N
163	20241202	150344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1929	139	2	7.77	986523348	535577	569.03	1790	1939	1762	2325	1253	1790	1841.98	0.80	0	146081	1851	1820	1785	1754	1719	1803	1737	297	535	500	1210	1	1	59320421	1144	-3.93	1.58	12	0.90	-491.00	1222.00	2400	20240603	-19.62	1108	20240412	74.10	2400	-19.62	20240603	1108	74.10	20240412	2400	-19.62	20240603	1108	74.10	20240412	1.27	N	023440	500	296 억	475706	N	N	N	N
164	20241202	140331	57	100.00	KOSDAQ	금속	N	N	N	N	N	1891	101	2	5.64	779402919	427453	454.15	1790	1897	1762	2325	1253	1790	1823.37	0.80	0	109375	1851	1820	1785	1754	1719	1803	1737	297	535	500	1210	1	1	59320421	1122	-3.85	1.55	12	0.72	-491.00	1222.00	2400	20240603	-21.21	1108	20240412	70.67	2400	-21.21	20240603	1108	70.67	20240412	2400	-21.21	20240603	1108	70.67	20240412	1.27	N	023440	500	296 억	475706	N	N	N	N
165	20241202	130335	57	100.00	KOSDAQ	금속	N	N	N	N	N	1856	66	2	3.69	564065178	312511	332.03	1790	1865	1762	2325	1253	1790	1804.95	0.80	0	70297	1851	1820	1785	1754	1719	1803	1737	297	535	500	1210	1	1	59320421	1101	-3.78	1.52	12	0.53	-491.00	1222.00	2400	20240603	-22.67	1108	20240412	67.51	2400	-22.67	20240603	1108	67.51	20240412	2400	-22.67	20240603	1108	67.51	20240412	1.27	N	023440	500	296 억	475706	N	N	N	N
166	20241202	120342	57	100.00	KOSDAQ	금속	N	N	N	N	N	1830	40	2	2.23	405948885	226587	240.74	1790	1859	1762	2325	1253	1790	1791.58	0.80	0	39790	1851	1820	1785	1754	1719	1803	1737	297	535	500	1210	1	1	59320421	1086	-3.73	1.50	12	0.38	-491.00	1222.00	2400	20240603	-23.75	1108	20240412	65.16	2400	-23.75	20240603	1108	65.16	20240412	2400	-23.75	20240603	1108	65.16	20240412	1.27	N	023440	500	296 억	475706	N	N	N	N
167	20241202	110325	57	100.00	KOSDAQ	금속	N	N	N	N	N	1789	-1	5	-0.06	240767240	135317	143.77	1790	1859	1762	2325	1253	1790	1779.28	0.80	0	-1596	1851	1820	1785	1754	1719	1803	1737	297	535	500	1210	1	1	59320421	1061	-3.64	1.46	12	0.23	-491.00	1222.00	2400	20240603	-25.46	1108	20240412	61.46	2400	-25.46	20240603	1108	61.46	20240412	2400	-25.46	20240603	1108	61.46	20240412	1.27	N	023440	500	296 억	475706	N	N	N	N
168	20241202	100321	57	100.00	KOSDAQ	금속	N	N	N	N	N	1770	-20	5	-1.12	96466479	53824	57.19	1790	1859	1769	2325	1253	1790	1792.26	0.80	0	-11182	1851	1820	1785	1754	1719	1803	1737	297	535	500	1210	1	1	59320421	1050	-3.60	1.45	12	0.09	-491.00	1222.00	2400	20240603	-26.25	1108	20240412	59.75	2400	-26.25	20240603	1108	59.75	20240412	2400	-26.25	20240603	1108	59.75	20240412	1.27	N	023440	500	296 억	475706	N	N	N	N
169	20241202	090322	57	100.00	KOSDAQ	금속	N	N	N	N	N	1793	3	2	0.17	6025440	3366	3.58	1790	1793	1790	2325	1253	1790	1790.09	0.80	0	245	1851	1820	1785	1754	1719	1803	1737	297	535	500	1210	1	1	59320421	1064	-3.65	1.47	12	0.01	-491.00	1222.00	2400	20240603	-25.29	1108	20240412	61.82	2400	-25.29	20240603	1108	61.82	20240412	2400	-25.29	20240603	1108	61.82	20240412	1.27	N	023440	500	296 억	475706	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History