KissMeData/140520/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160916	57	100.00	KOSDAQ		금속	N	N	N	N	N	2095	35	2	1.70	20210520	9643	56.85	2060	2125	2035	2675	1445	2060	2095.87	0.18	-342	-342	2113	2086	2073	2046	2033	2080	2040	106	615	500	1480	5	1	21109243	442	17.17	0.29	12	0.05	122.00	7191.00	2750	20240102	-23.82	1920	20241209	9.11	2750	-23.82	20240102	1920	9.11	20241209	2750	-23.82	20240102	1920	9.11	20241209	1.04	N	140520	500	105 억	37880	N	N	N	N
3	20241231	150905	57	100.00	KOSDAQ		금속	N	N	N	N	N	2095	35	2	1.70	20210520	9643	56.85	2060	2125	2035	2675	1445	2060	2095.87	0.18	-342	-342	2113	2086	2073	2046	2033	2080	2040	106	615	500	1480	5	1	21109243	442	17.17	0.29	12	0.05	122.00	7191.00	2750	20240102	-23.82	1920	20241209	9.11	2750	-23.82	20240102	1920	9.11	20241209	2750	-23.82	20240102	1920	9.11	20241209	1.04	N	140520	500	105 억	37880	N	N	N	N
4	20241231	140914	57	100.00	KOSDAQ		금속	N	N	N	N	N	2095	35	2	1.70	20210520	9643	56.85	2060	2125	2035	2675	1445	2060	2095.87	0.18	-342	-342	2113	2086	2073	2046	2033	2080	2040	106	615	500	1480	5	1	21109243	442	17.17	0.29	12	0.05	122.00	7191.00	2750	20240102	-23.82	1920	20241209	9.11	2750	-23.82	20240102	1920	9.11	20241209	2750	-23.82	20240102	1920	9.11	20241209	1.04	N	140520	500	105 억	37880	N	N	N	N
5	20241231	130916	57	100.00	KOSDAQ		금속	N	N	N	N	N	2095	35	2	1.70	20210520	9643	56.85	2060	2125	2035	2675	1445	2060	2095.87	0.18	-342	-342	2113	2086	2073	2046	2033	2080	2040	106	615	500	1480	5	1	21109243	442	17.17	0.29	12	0.05	122.00	7191.00	2750	20240102	-23.82	1920	20241209	9.11	2750	-23.82	20240102	1920	9.11	20241209	2750	-23.82	20240102	1920	9.11	20241209	1.04	N	140520	500	105 억	37880	N	N	N	N
6	20241231	120915	57	100.00	KOSDAQ		금속	N	N	N	N	N	2095	35	2	1.70	20210520	9643	56.85	2060	2125	2035	2675	1445	2060	2095.87	0.18	-342	-342	2113	2086	2073	2046	2033	2080	2040	106	615	500	1480	5	1	21109243	442	17.17	0.29	12	0.05	122.00	7191.00	2750	20240102	-23.82	1920	20241209	9.11	2750	-23.82	20240102	1920	9.11	20241209	2750	-23.82	20240102	1920	9.11	20241209	1.04	N	140520	500	105 억	37880	N	N	N	N
7	20241231	110914	57	100.00	KOSDAQ		금속	N	N	N	N	N	2095	35	2	1.70	20210520	9643	56.85	2060	2125	2035	2675	1445	2060	2095.87	0.18	-342	-342	2113	2086	2073	2046	2033	2080	2040	106	615	500	1480	5	1	21109243	442	17.17	0.29	12	0.05	122.00	7191.00	2750	20240102	-23.82	1920	20241209	9.11	2750	-23.82	20240102	1920	9.11	20241209	2750	-23.82	20240102	1920	9.11	20241209	1.04	N	140520	500	105 억	37880	N	N	N	N
8	20241231	100908	57	100.00	KOSDAQ		금속	N	N	N	N	N	2095	35	2	1.70	20210520	9643	56.85	2060	2125	2035	2675	1445	2060	2095.87	0.18	-342	-342	2113	2086	2073	2046	2033	2080	2040	106	615	500	1480	5	1	21109243	442	17.17	0.29	12	0.05	122.00	7191.00	2750	20240102	-23.82	1920	20241209	9.11	2750	-23.82	20240102	1920	9.11	20241209	2750	-23.82	20240102	1920	9.11	20241209	1.04	N	140520	500	105 억	37880	N	N	N	N
9	20241231	090915	57	100.00	KOSDAQ		금속	N	N	N	N	N	2095	35	2	1.70	20210520	9643	56.85	2060	2125	2035	2675	1445	2060	2095.87	0.18	-342	-342	2113	2086	2073	2046	2033	2080	2040	106	615	500	1480	5	1	21109243	442	17.17	0.29	12	0.05	122.00	7191.00	2750	20240102	-23.82	1920	20241209	9.11	2750	-23.82	20240102	1920	9.11	20241209	2750	-23.82	20240102	1920	9.11	20241209	1.04	N	140520	500	105 억	37880	N	N	N	N
10	20241230	160910	57	100.00	KOSDAQ		금속	N	N	N	N	N	2095	35	2	1.70	20210520	9643	56.85	2060	2125	2035	2675	1445	2060	2095.87	0.18	0	-342	2113	2086	2073	2046	2033	2080	2040	106	615	500	1480	5	1	21109243	442	17.17	0.29	12	0.05	122.00	7191.00	2750	20240102	-23.82	1920	20241209	9.11	2750	-23.82	20240102	1920	9.11	20241209	2750	-23.82	20240102	1920	9.11	20241209	1.04	N	140520	500	105 억	38222	N	N	N	N
11	20241230	150913	57	100.00	KOSDAQ		금속	N	N	N	N	N	2095	35	2	1.70	18317880	8735	51.49	2060	2125	2035	2675	1445	2060	2097.07	0.18	0	-373	2113	2086	2073	2046	2033	2080	2040	106	615	500	1480	5	1	21109243	442	17.17	0.29	12	0.04	122.00	7191.00	2750	20240102	-23.82	1920	20241209	9.11	2750	-23.82	20240102	1920	9.11	20241209	2750	-23.82	20240102	1920	9.11	20241209	1.04	N	140520	500	105 억	38222	N	N	N	N
12	20241230	140913	57	100.00	KOSDAQ		금속	N	N	N	N	N	2090	30	2	1.46	16808750	8010	47.22	2060	2125	2035	2675	1445	2060	2098.47	0.18	0	-358	2113	2086	2073	2046	2033	2080	2040	106	615	500	1480	5	1	21109243	441	17.13	0.29	12	0.04	122.00	7191.00	2750	20240102	-24.00	1920	20241209	8.85	2750	-24.00	20240102	1920	8.85	20241209	2750	-24.00	20240102	1920	8.85	20241209	1.04	N	140520	500	105 억	38222	N	N	N	N
13	20241230	130914	57	100.00	KOSDAQ		금속	N	N	N	N	N	2095	35	2	1.70	16364710	7798	45.97	2060	2125	2035	2675	1445	2060	2098.58	0.18	0	-350	2113	2086	2073	2046	2033	2080	2040	106	615	500	1480	5	1	21109243	442	17.17	0.29	12	0.04	122.00	7191.00	2750	20240102	-23.82	1920	20241209	9.11	2750	-23.82	20240102	1920	9.11	20241209	2750	-23.82	20240102	1920	9.11	20241209	1.04	N	140520	500	105 억	38222	N	N	N	N
14	20241230	120910	57	100.00	KOSDAQ		금속	N	N	N	N	N	2095	35	2	1.70	15912265	7582	44.70	2060	2125	2035	2675	1445	2060	2098.69	0.18	0	-347	2113	2086	2073	2046	2033	2080	2040	106	615	500	1480	5	1	21109243	442	17.17	0.29	12	0.04	122.00	7191.00	2750	20240102	-23.82	1920	20241209	9.11	2750	-23.82	20240102	1920	9.11	20241209	2750	-23.82	20240102	1920	9.11	20241209	1.04	N	140520	500	105 억	38222	N	N	N	N
15	20241230	110913	57	100.00	KOSDAQ		금속	N	N	N	N	N	2090	30	2	1.46	15531295	7400	43.62	2060	2125	2035	2675	1445	2060	2098.82	0.18	0	-335	2113	2086	2073	2046	2033	2080	2040	106	615	500	1480	5	1	21109243	441	17.13	0.29	12	0.04	122.00	7191.00	2750	20240102	-24.00	1920	20241209	8.85	2750	-24.00	20240102	1920	8.85	20241209	2750	-24.00	20240102	1920	8.85	20241209	1.04	N	140520	500	105 억	38222	N	N	N	N
16	20241230	100912	57	100.00	KOSDAQ		금속	N	N	N	N	N	2125	65	2	3.16	11338710	5416	31.93	2060	2125	2035	2675	1445	2060	2093.56	0.18	0	-305	2113	2086	2073	2046	2033	2080	2040	106	615	500	1480	5	1	21109243	449	17.42	0.30	12	0.03	122.00	7191.00	2750	20240102	-22.73	1920	20241209	10.68	2750	-22.73	20240102	1920	10.68	20241209	2750	-22.73	20240102	1920	10.68	20241209	1.04	N	140520	500	105 억	38222	N	N	N	N
17	20241230	090914	57	100.00	KOSDAQ		금속	N	N	N	N	N	2035	-25	5	-1.21	1509205	741	4.37	2060	2060	2035	2675	1445	2060	2036.71	0.18	0	171	2113	2086	2073	2046	2033	2080	2040	106	615	500	1480	5	1	21109243	430	16.68	0.28	12	0.00	122.00	7191.00	2750	20240102	-26.00	1920	20241209	5.99	2750	-26.00	20240102	1920	5.99	20241209	2750	-26.00	20240102	1920	5.99	20241209	1.04	N	140520	500	105 억	38222	N	N	N	N
18	20241227	160909	57	100.00	KOSDAQ		금속	N	N	N	N	N	2060	-70	5	-3.29	33517725	16189	72.65	2100	2100	2060	2765	1495	2130	2070.40	0.18	0	-91	2160	2145	2115	2100	2070	2152	2107	106	635	500	1530	5	1	21109243	435	16.89	0.29	12	0.08	122.00	7191.00	2750	20240102	-25.09	1920	20241209	7.29	2750	-25.09	20240102	1920	7.29	20241209	2750	-25.09	20240102	1920	7.29	20241209	1.03	N	140520	500	105 억	38313	N	N	N	N
19	20241227	150908	57	100.00	KOSDAQ		금속	N	N	N	N	N	2065	-65	5	-3.05	32712260	15798	70.89	2100	2100	2060	2765	1495	2130	2070.66	0.18	0	-90	2160	2145	2115	2100	2070	2152	2107	106	635	500	1530	5	1	21109243	436	16.93	0.29	12	0.07	122.00	7191.00	2750	20240102	-24.91	1920	20241209	7.55	2750	-24.91	20240102	1920	7.55	20241209	2750	-24.91	20240102	1920	7.55	20241209	1.03	N	140520	500	105 억	38313	N	N	N	N
20	20241227	140910	57	100.00	KOSDAQ		금속	N	N	N	N	N	2075	-55	5	-2.58	19382185	9357	41.99	2100	2100	2060	2765	1495	2130	2071.41	0.18	0	-49	2160	2145	2115	2100	2070	2152	2107	106	635	500	1530	5	1	21109243	438	17.01	0.29	12	0.04	122.00	7191.00	2750	20240102	-24.55	1920	20241209	8.07	2750	-24.55	20240102	1920	8.07	20241209	2750	-24.55	20240102	1920	8.07	20241209	1.03	N	140520	500	105 억	38313	N	N	N	N
21	20241227	130908	57	100.00	KOSDAQ		금속	N	N	N	N	N	2070	-60	5	-2.82	16646315	8034	36.05	2100	2100	2070	2765	1495	2130	2071.98	0.18	0	160	2160	2145	2115	2100	2070	2152	2107	106	635	500	1530	5	1	21109243	437	16.97	0.29	12	0.04	122.00	7191.00	2750	20240102	-24.73	1920	20241209	7.81	2750	-24.73	20240102	1920	7.81	20241209	2750	-24.73	20240102	1920	7.81	20241209	1.03	N	140520	500	105 억	38313	N	N	N	N
22	20241227	120911	57	100.00	KOSDAQ		금속	N	N	N	N	N	2070	-60	5	-2.82	15186935	7329	32.89	2100	2100	2070	2765	1495	2130	2072.17	0.18	0	0	2160	2145	2115	2100	2070	2152	2107	106	635	500	1530	5	1	21109243	437	16.97	0.29	12	0.03	122.00	7191.00	2750	20240102	-24.73	1920	20241209	7.81	2750	-24.73	20240102	1920	7.81	20241209	2750	-24.73	20240102	1920	7.81	20241209	1.03	N	140520	500	105 억	38313	N	N	N	N
23	20241227	110907	57	100.00	KOSDAQ		금속	N	N	N	N	N	2080	-50	5	-2.35	10363835	4999	22.43	2100	2100	2070	2765	1495	2130	2073.18	0.18	0	2	2160	2145	2115	2100	2070	2152	2107	106	635	500	1530	5	1	21109243	439	17.05	0.29	12	0.02	122.00	7191.00	2750	20240102	-24.36	1920	20241209	8.33	2750	-24.36	20240102	1920	8.33	20241209	2750	-24.36	20240102	1920	8.33	20241209	1.03	N	140520	500	105 억	38313	N	N	N	N
24	20241227	100906	57	100.00	KOSDAQ		금속	N	N	N	N	N	2080	-50	5	-2.35	8081675	3897	17.49	2100	2100	2070	2765	1495	2130	2073.82	0.18	0	2	2160	2145	2115	2100	2070	2152	2107	106	635	500	1530	5	1	21109243	439	17.05	0.29	12	0.02	122.00	7191.00	2750	20240102	-24.36	1920	20241209	8.33	2750	-24.36	20240102	1920	8.33	20241209	2750	-24.36	20240102	1920	8.33	20241209	1.03	N	140520	500	105 억	38313	N	N	N	N
25	20241227	090911	57	100.00	KOSDAQ		금속	N	N	N	N	N	2075	-55	5	-2.58	1880125	902	4.05	2100	2100	2070	2765	1495	2130	2084.40	0.18	0	88	2160	2145	2115	2100	2070	2152	2107	106	635	500	1530	5	1	21109243	438	17.01	0.29	12	0.00	122.00	7191.00	2750	20240102	-24.55	1920	20241209	8.07	2750	-24.55	20240102	1920	8.07	20241209	2750	-24.55	20240102	1920	8.07	20241209	1.03	N	140520	500	105 억	38313	N	N	N	N
26	20241226	160903	57	100.00	KOSDAQ		금속	N	N	N	N	N	2130	45	2	2.16	47012810	22284	48.66	2085	2130	2085	2710	1460	2085	2109.71	0.18	0	222	2148	2116	2083	2051	2018	2100	2035	106	625	500	1500	5	1	21109243	450	17.46	0.30	12	0.11	122.00	7191.00	2750	20240102	-22.55	1920	20241209	10.94	2750	-22.55	20240102	1920	10.94	20241209	2750	-22.55	20240102	1920	10.94	20241209	1.02	N	140520	500	105 억	38070	N	N	N	N
27	20241226	150859	57	100.00	KOSDAQ		금속	N	N	N	N	N	2120	35	2	1.68	40925480	19420	42.40	2085	2125	2085	2710	1460	2085	2107.39	0.18	0	222	2148	2116	2083	2051	2018	2100	2035	106	625	500	1500	5	1	21109243	448	17.38	0.29	12	0.09	122.00	7191.00	2750	20240102	-22.91	1920	20241209	10.42	2750	-22.91	20240102	1920	10.42	20241209	2750	-22.91	20240102	1920	10.42	20241209	1.02	N	140520	500	105 억	38070	N	N	N	N
28	20241226	140900	57	100.00	KOSDAQ		금속	N	N	N	N	N	2100	15	2	0.72	30633550	14565	31.80	2085	2125	2085	2710	1460	2085	2103.23	0.18	0	324	2148	2116	2083	2051	2018	2100	2035	106	625	500	1500	5	1	21109243	443	17.21	0.29	12	0.07	122.00	7191.00	2750	20240102	-23.64	1920	20241209	9.38	2750	-23.64	20240102	1920	9.38	20241209	2750	-23.64	20240102	1920	9.38	20241209	1.02	N	140520	500	105 억	38070	N	N	N	N
29	20241226	130901	57	100.00	KOSDAQ		금속	N	N	N	N	N	2125	40	2	1.92	21062955	10020	21.88	2085	2125	2085	2710	1460	2085	2102.09	0.18	0	-201	2148	2116	2083	2051	2018	2100	2035	106	625	500	1500	5	1	21109243	449	17.42	0.30	12	0.05	122.00	7191.00	2750	20240102	-22.73	1920	20241209	10.68	2750	-22.73	20240102	1920	10.68	20241209	2750	-22.73	20240102	1920	10.68	20241209	1.02	N	140520	500	105 억	38070	N	N	N	N
30	20241226	120859	57	100.00	KOSDAQ		금속	N	N	N	N	N	2105	20	2	0.96	13566670	6476	14.14	2085	2115	2085	2710	1460	2085	2094.92	0.18	0	-267	2148	2116	2083	2051	2018	2100	2035	106	625	500	1500	5	1	21109243	444	17.25	0.29	12	0.03	122.00	7191.00	2750	20240102	-23.45	1920	20241209	9.64	2750	-23.45	20240102	1920	9.64	20241209	2750	-23.45	20240102	1920	9.64	20241209	1.02	N	140520	500	105 억	38070	N	N	N	N
31	20241226	110859	57	100.00	KOSDAQ		금속	N	N	N	N	N	2095	10	2	0.48	12531915	5983	13.06	2085	2115	2085	2710	1460	2085	2094.59	0.18	0	-268	2148	2116	2083	2051	2018	2100	2035	106	625	500	1500	5	1	21109243	442	17.17	0.29	12	0.03	122.00	7191.00	2750	20240102	-23.82	1920	20241209	9.11	2750	-23.82	20240102	1920	9.11	20241209	2750	-23.82	20240102	1920	9.11	20241209	1.02	N	140520	500	105 억	38070	N	N	N	N
32	20241226	100901	57	100.00	KOSDAQ		금속	N	N	N	N	N	2110	25	2	1.20	8575360	4097	8.95	2085	2115	2085	2710	1460	2085	2093.08	0.18	0	-268	2148	2116	2083	2051	2018	2100	2035	106	625	500	1500	5	1	21109243	445	17.30	0.29	12	0.02	122.00	7191.00	2750	20240102	-23.27	1920	20241209	9.90	2750	-23.27	20240102	1920	9.90	20241209	2750	-23.27	20240102	1920	9.90	20241209	1.02	N	140520	500	105 억	38070	N	N	N	N
33	20241226	090901	57	100.00	KOSDAQ		금속	N	N	N	N	N	2100	15	2	0.72	3952640	1895	4.14	2085	2110	2085	2710	1460	2085	2085.83	0.18	0	-283	2148	2116	2083	2051	2018	2100	2035	106	625	500	1500	5	1	21109243	443	17.21	0.29	12	0.01	122.00	7191.00	2750	20240102	-23.64	1920	20241209	9.38	2750	-23.64	20240102	1920	9.38	20241209	2750	-23.64	20240102	1920	9.38	20241209	1.02	N	140520	500	105 억	38070	N	N	N	N
34	20241224	160900	57	100.00	KOSDAQ		금속	N	N	N	N	N	2085	-30	5	-1.42	95066445	45795	380.26	2115	2115	2050	2745	1485	2115	2075.74	0.18	0	192	2185	2150	2125	2090	2065	2137	2077	106	630	500	1520	5	1	21109243	440	17.09	0.29	12	0.22	122.00	7191.00	2750	20240102	-24.18	1920	20241209	8.59	2750	-24.18	20240102	1920	8.59	20241209	2750	-24.18	20240102	1920	8.59	20241209	0.99	N	140520	500	105 억	37878	N	N	N	N
35	20241224	150859	57	100.00	KOSDAQ		금속	N	N	N	N	N	2105	-10	5	-0.47	92123265	44386	368.56	2115	2115	2050	2745	1485	2115	2075.32	0.18	0	261	2185	2150	2125	2090	2065	2137	2077	106	630	500	1520	5	1	21109243	444	17.25	0.29	12	0.21	122.00	7191.00	2750	20240102	-23.45	1920	20241209	9.64	2750	-23.45	20240102	1920	9.64	20241209	2750	-23.45	20240102	1920	9.64	20241209	0.99	N	140520	500	105 억	37878	N	N	N	N
36	20241224	140857	57	100.00	KOSDAQ		금속	N	N	N	N	N	2090	-25	5	-1.18	89497860	43130	358.13	2115	2115	2050	2745	1485	2115	2074.89	0.18	0	262	2185	2150	2125	2090	2065	2137	2077	106	630	500	1520	5	1	21109243	441	17.13	0.29	12	0.20	122.00	7191.00	2750	20240102	-24.00	1920	20241209	8.85	2750	-24.00	20240102	1920	8.85	20241209	2750	-24.00	20240102	1920	8.85	20241209	0.99	N	140520	500	105 억	37878	N	N	N	N
37	20241224	130900	57	100.00	KOSDAQ		금속	N	N	N	N	N	2085	-30	5	-1.42	87542535	42191	350.34	2115	2115	2050	2745	1485	2115	2074.72	0.18	0	262	2185	2150	2125	2090	2065	2137	2077	106	630	500	1520	5	1	21109243	440	17.09	0.29	12	0.20	122.00	7191.00	2750	20240102	-24.18	1920	20241209	8.59	2750	-24.18	20240102	1920	8.59	20241209	2750	-24.18	20240102	1920	8.59	20241209	0.99	N	140520	500	105 억	37878	N	N	N	N
38	20241224	120858	57	100.00	KOSDAQ		금속	N	N	N	N	N	2080	-35	5	-1.65	86183040	41539	344.92	2115	2115	2050	2745	1485	2115	2074.56	0.18	0	269	2185	2150	2125	2090	2065	2137	2077	106	630	500	1520	5	1	21109243	439	17.05	0.29	12	0.20	122.00	7191.00	2750	20240102	-24.36	1920	20241209	8.33	2750	-24.36	20240102	1920	8.33	20241209	2750	-24.36	20240102	1920	8.33	20241209	0.99	N	140520	500	105 억	37878	N	N	N	N
39	20241224	110901	57	100.00	KOSDAQ		금속	N	N	N	N	N	2090	-25	5	-1.18	53060340	25547	212.13	2115	2115	2065	2745	1485	2115	2076.67	0.18	0	-77	2185	2150	2125	2090	2065	2137	2077	106	630	500	1520	5	1	21109243	441	17.13	0.29	12	0.12	122.00	7191.00	2750	20240102	-24.00	1920	20241209	8.85	2750	-24.00	20240102	1920	8.85	20241209	2750	-24.00	20240102	1920	8.85	20241209	0.99	N	140520	500	105 억	37878	N	N	N	N
40	20241224	100859	57	100.00	KOSDAQ		금속	N	N	N	N	N	2085	-30	5	-1.42	52853585	25448	211.31	2115	2115	2065	2745	1485	2115	2076.62	0.18	0	-76	2185	2150	2125	2090	2065	2137	2077	106	630	500	1520	5	1	21109243	440	17.09	0.29	12	0.12	122.00	7191.00	2750	20240102	-24.18	1920	20241209	8.59	2750	-24.18	20240102	1920	8.59	20241209	2750	-24.18	20240102	1920	8.59	20241209	0.99	N	140520	500	105 억	37878	N	N	N	N
41	20241224	090903	57	100.00	KOSDAQ		금속	N	N	N	N	N	2095	-20	5	-0.95	10331945	4953	41.13	2115	2115	2065	2745	1485	2115	2084.78	0.18	0	-37	2185	2150	2125	2090	2065	2137	2077	106	630	500	1520	5	1	21109243	442	17.17	0.29	12	0.02	122.00	7191.00	2750	20240102	-23.82	1920	20241209	9.11	2750	-23.82	20240102	1920	9.11	20241209	2750	-23.82	20240102	1920	9.11	20241209	0.99	N	140520	500	105 억	37878	N	N	N	N
42	20241223	160852	57	100.00	KOSDAQ		금속	N	N	N	N	N	2115	-45	5	-2.08	25528010	12043	48.68	2160	2160	2100	2805	1515	2160	2119.74	0.18	0	483	2193	2176	2163	2146	2133	2170	2140	106	645	500	1550	5	1	21109243	446	17.34	0.29	12	0.06	122.00	7191.00	2750	20240102	-23.09	1920	20241209	10.16	2750	-23.09	20240102	1920	10.16	20241209	2750	-23.09	20240102	1920	10.16	20241209	1.00	N	140520	500	105 억	37769	N	N	N	N
43	20241223	150857	57	100.00	KOSDAQ		금속	N	N	N	N	N	2120	-40	5	-1.85	23919670	11283	45.61	2160	2160	2100	2805	1515	2160	2119.97	0.18	0	706	2193	2176	2163	2146	2133	2170	2140	106	645	500	1550	5	1	21109243	448	17.38	0.29	12	0.05	122.00	7191.00	2750	20240102	-22.91	1920	20241209	10.42	2750	-22.91	20240102	1920	10.42	20241209	2750	-22.91	20240102	1920	10.42	20241209	1.00	N	140520	500	105 억	37769	N	N	N	N
44	20241223	140852	57	100.00	KOSDAQ		금속	N	N	N	N	N	2130	-30	5	-1.39	22649575	10687	43.20	2160	2160	2100	2805	1515	2160	2119.36	0.18	0	735	2193	2176	2163	2146	2133	2170	2140	106	645	500	1550	5	1	21109243	450	17.46	0.30	12	0.05	122.00	7191.00	2750	20240102	-22.55	1920	20241209	10.94	2750	-22.55	20240102	1920	10.94	20241209	2750	-22.55	20240102	1920	10.94	20241209	1.00	N	140520	500	105 억	37769	N	N	N	N
45	20241223	130852	57	100.00	KOSDAQ		금속	N	N	N	N	N	2120	-40	5	-1.85	21691885	10238	41.39	2160	2160	2100	2805	1515	2160	2118.76	0.18	0	368	2193	2176	2163	2146	2133	2170	2140	106	645	500	1550	5	1	21109243	448	17.38	0.29	12	0.05	122.00	7191.00	2750	20240102	-22.91	1920	20241209	10.42	2750	-22.91	20240102	1920	10.42	20241209	2750	-22.91	20240102	1920	10.42	20241209	1.00	N	140520	500	105 억	37769	N	N	N	N
46	20241223	120853	57	100.00	KOSDAQ		금속	N	N	N	N	N	2135	-25	5	-1.16	19520050	9210	37.23	2160	2160	2100	2805	1515	2160	2119.44	0.18	0	35	2193	2176	2163	2146	2133	2170	2140	106	645	500	1550	5	1	21109243	451	17.50	0.30	12	0.04	122.00	7191.00	2750	20240102	-22.36	1920	20241209	11.20	2750	-22.36	20240102	1920	11.20	20241209	2750	-22.36	20240102	1920	11.20	20241209	1.00	N	140520	500	105 억	37769	N	N	N	N
47	20241223	110852	57	100.00	KOSDAQ		금속	N	N	N	N	N	2145	-15	5	-0.69	19336570	9124	36.88	2160	2160	2100	2805	1515	2160	2119.31	0.18	0	43	2193	2176	2163	2146	2133	2170	2140	106	645	500	1550	5	1	21109243	453	17.58	0.30	12	0.04	122.00	7191.00	2750	20240102	-22.00	1920	20241209	11.72	2750	-22.00	20240102	1920	11.72	20241209	2750	-22.00	20240102	1920	11.72	20241209	1.00	N	140520	500	105 억	37769	N	N	N	N
48	20241223	100847	57	100.00	KOSDAQ		금속	N	N	N	N	N	2115	-45	5	-2.08	19164785	9043	36.56	2160	2160	2100	2805	1515	2160	2119.30	0.18	0	109	2193	2176	2163	2146	2133	2170	2140	106	645	500	1550	5	1	21109243	446	17.34	0.29	12	0.04	122.00	7191.00	2750	20240102	-23.09	1920	20241209	10.16	2750	-23.09	20240102	1920	10.16	20241209	2750	-23.09	20240102	1920	10.16	20241209	1.00	N	140520	500	105 억	37769	N	N	N	N
49	20241223	090850	57	100.00	KOSDAQ		금속	N	N	N	N	N	2145	-15	5	-0.69	138220	64	0.26	2160	2160	2145	2805	1515	2160	2159.69	0.18	0	-1	2193	2176	2163	2146	2133	2170	2140	106	645	500	1550	5	1	21109243	453	17.58	0.30	12	0.00	122.00	7191.00	2750	20240102	-22.00	1920	20241209	11.72	2750	-22.00	20240102	1920	11.72	20241209	2750	-22.00	20240102	1920	11.72	20241209	1.00	N	140520	500	105 억	37769	N	N	N	N
50	20241220	160847	57	100.00	KOSDAQ		금속	N	N	N	N	N	2160	5	2	0.23	53483115	24731	369.12	2170	2180	2150	2800	1510	2155	2162.59	0.18	0	-285	2211	2182	2146	2117	2081	2197	2132	106	645	500	1550	5	1	21109243	456	17.70	0.30	12	0.12	122.00	7191.00	2750	20240102	-21.45	1920	20241209	12.50	2750	-21.45	20240102	1920	12.50	20241209	2750	-21.45	20240102	1920	12.50	20241209	1.00	N	140520	500	105 억	38054	N	N	N	N
51	20241220	150851	57	100.00	KOSDAQ		금속	N	N	N	N	N	2165	10	2	0.46	53295195	24644	367.82	2170	2180	2150	2800	1510	2155	2162.60	0.18	0	-236	2211	2182	2146	2117	2081	2197	2132	106	645	500	1550	5	1	21109243	457	17.75	0.30	12	0.12	122.00	7191.00	2750	20240102	-21.27	1920	20241209	12.76	2750	-21.27	20240102	1920	12.76	20241209	2750	-21.27	20240102	1920	12.76	20241209	1.00	N	140520	500	105 억	38054	N	N	N	N
52	20241220	140848	57	100.00	KOSDAQ		금속	N	N	N	N	N	2150	-5	5	-0.23	53280050	24637	367.72	2170	2180	2150	2800	1510	2155	2162.60	0.18	0	-234	2211	2182	2146	2117	2081	2197	2132	106	645	500	1550	5	1	21109243	454	17.62	0.30	12	0.12	122.00	7191.00	2750	20240102	-21.82	1920	20241209	11.98	2750	-21.82	20240102	1920	11.98	20241209	2750	-21.82	20240102	1920	11.98	20241209	1.00	N	140520	500	105 억	38054	N	N	N	N
53	20241220	130848	57	100.00	KOSDAQ		금속	N	N	N	N	N	2170	15	2	0.70	45893100	21208	316.54	2170	2180	2150	2800	1510	2155	2163.95	0.18	0	-106	2211	2182	2146	2117	2081	2197	2132	106	645	500	1550	5	1	21109243	458	17.79	0.30	12	0.10	122.00	7191.00	2750	20240102	-21.09	1920	20241209	13.02	2750	-21.09	20240102	1920	13.02	20241209	2750	-21.09	20240102	1920	13.02	20241209	1.00	N	140520	500	105 억	38054	N	N	N	N
54	20241220	120847	57	100.00	KOSDAQ		금속	N	N	N	N	N	2170	15	2	0.70	39117015	18085	269.93	2170	2180	2150	2800	1510	2155	2162.95	0.18	0	-101	2211	2182	2146	2117	2081	2197	2132	106	645	500	1550	5	1	21109243	458	17.79	0.30	12	0.09	122.00	7191.00	2750	20240102	-21.09	1920	20241209	13.02	2750	-21.09	20240102	1920	13.02	20241209	2750	-21.09	20240102	1920	13.02	20241209	1.00	N	140520	500	105 억	38054	N	N	N	N
55	20241220	110847	57	100.00	KOSDAQ		금속	N	N	N	N	N	2155	0	3	0.00	24652730	11403	170.19	2170	2170	2150	2800	1510	2155	2161.95	0.18	0	-115	2211	2182	2146	2117	2081	2197	2132	106	645	500	1550	5	1	21109243	455	17.66	0.30	12	0.05	122.00	7191.00	2750	20240102	-21.64	1920	20241209	12.24	2750	-21.64	20240102	1920	12.24	20241209	2750	-21.64	20240102	1920	12.24	20241209	1.00	N	140520	500	105 억	38054	N	N	N	N
56	20241220	100848	57	100.00	KOSDAQ		금속	N	N	N	N	N	2160	5	2	0.23	12809640	5920	88.36	2170	2170	2150	2800	1510	2155	2163.79	0.18	0	-76	2211	2182	2146	2117	2081	2197	2132	106	645	500	1550	5	1	21109243	456	17.70	0.30	12	0.03	122.00	7191.00	2750	20240102	-21.45	1920	20241209	12.50	2750	-21.45	20240102	1920	12.50	20241209	2750	-21.45	20240102	1920	12.50	20241209	1.00	N	140520	500	105 억	38054	N	N	N	N
57	20241220	090849	57	100.00	KOSDAQ		금속	N	N	N	N	N	2170	15	2	0.70	93290	43	0.64	2170	2170	2150	2800	1510	2155	2169.53	0.18	0	-3	2211	2182	2146	2117	2081	2197	2132	106	645	500	1550	5	1	21109243	458	17.79	0.30	12	0.00	122.00	7191.00	2750	20240102	-21.09	1920	20241209	13.02	2750	-21.09	20240102	1920	13.02	20241209	2750	-21.09	20240102	1920	13.02	20241209	1.00	N	140520	500	105 억	38054	N	N	N	N
58	20241219	160845	57	100.00	KOSDAQ		금속	N	N	N	N	N	2155	25	2	1.17	14406165	6700	171.31	2110	2175	2110	2765	1495	2130	2150.17	0.18	0	-47	2146	2137	2121	2112	2096	2142	2117	106	635	500	1530	5	1	21109243	455	17.66	0.30	12	0.03	122.00	7191.00	2750	20240102	-21.64	1920	20241209	12.24	2750	-21.64	20240102	1920	12.24	20241209	2750	-21.64	20240102	1920	12.24	20241209	0.99	N	140520	500	105 억	38101	N	N	N	N
59	20241219	150844	57	100.00	KOSDAQ		금속	N	N	N	N	N	2150	20	2	0.94	14026885	6524	166.81	2110	2175	2110	2765	1495	2130	2150.04	0.18	0	-47	2146	2137	2121	2112	2096	2142	2117	106	635	500	1530	5	1	21109243	454	17.62	0.30	12	0.03	122.00	7191.00	2750	20240102	-21.82	1920	20241209	11.98	2750	-21.82	20240102	1920	11.98	20241209	2750	-21.82	20240102	1920	11.98	20241209	0.99	N	140520	500	105 억	38101	N	N	N	N
60	20241219	140845	57	100.00	KOSDAQ		금속	N	N	N	N	N	2150	20	2	0.94	13798525	6418	164.10	2110	2175	2110	2765	1495	2130	2149.97	0.18	0	-47	2146	2137	2121	2112	2096	2142	2117	106	635	500	1530	5	1	21109243	454	17.62	0.30	12	0.03	122.00	7191.00	2750	20240102	-21.82	1920	20241209	11.98	2750	-21.82	20240102	1920	11.98	20241209	2750	-21.82	20240102	1920	11.98	20241209	0.99	N	140520	500	105 억	38101	N	N	N	N
61	20241219	130844	57	100.00	KOSDAQ		금속	N	N	N	N	N	2160	30	2	1.41	13610790	6331	161.88	2110	2175	2110	2765	1495	2130	2149.86	0.18	0	-53	2146	2137	2121	2112	2096	2142	2117	106	635	500	1530	5	1	21109243	456	17.70	0.30	12	0.03	122.00	7191.00	2750	20240102	-21.45	1920	20241209	12.50	2750	-21.45	20240102	1920	12.50	20241209	2750	-21.45	20240102	1920	12.50	20241209	0.99	N	140520	500	105 억	38101	N	N	N	N
62	20241219	120847	57	100.00	KOSDAQ		금속	N	N	N	N	N	2170	40	2	1.88	13388800	6228	159.24	2110	2175	2110	2765	1495	2130	2149.78	0.18	0	-53	2146	2137	2121	2112	2096	2142	2117	106	635	500	1530	5	1	21109243	458	17.79	0.30	12	0.03	122.00	7191.00	2750	20240102	-21.09	1920	20241209	13.02	2750	-21.09	20240102	1920	13.02	20241209	2750	-21.09	20240102	1920	13.02	20241209	0.99	N	140520	500	105 억	38101	N	N	N	N
63	20241219	110844	57	100.00	KOSDAQ		금속	N	N	N	N	N	2170	40	2	1.88	12896690	6000	153.41	2110	2175	2110	2765	1495	2130	2149.45	0.18	0	-82	2146	2137	2121	2112	2096	2142	2117	106	635	500	1530	5	1	21109243	458	17.79	0.30	12	0.03	122.00	7191.00	2750	20240102	-21.09	1920	20241209	13.02	2750	-21.09	20240102	1920	13.02	20241209	2750	-21.09	20240102	1920	13.02	20241209	0.99	N	140520	500	105 억	38101	N	N	N	N
64	20241219	100835	57	100.00	KOSDAQ		금속	N	N	N	N	N	2125	-5	5	-0.23	702890	331	8.46	2110	2125	2110	2765	1495	2130	2123.53	0.18	0	-31	2146	2137	2121	2112	2096	2142	2117	106	635	500	1530	5	1	21109243	449	17.42	0.30	12	0.00	122.00	7191.00	2750	20240102	-22.73	1920	20241209	10.68	2750	-22.73	20240102	1920	10.68	20241209	2750	-22.73	20240102	1920	10.68	20241209	0.99	N	140520	500	105 억	38101	N	N	N	N
65	20241219	090846	57	100.00	KOSDAQ		금속	N	N	N	N	N	2110	-20	5	-0.94	50640	24	0.61	2110	2110	2110	2765	1495	2130	2110.00	0.18	0	-11	2146	2137	2121	2112	2096	2142	2117	106	635	500	1530	5	1	21109243	445	17.30	0.29	12	0.00	122.00	7191.00	2750	20240102	-23.27	1920	20241209	9.90	2750	-23.27	20240102	1920	9.90	20241209	2750	-23.27	20240102	1920	9.90	20241209	0.99	N	140520	500	105 억	38101	N	N	N	N
66	20241218	160840	57	100.00	KOSDAQ		금속	N	N	N	N	N	2130	25	2	1.19	8298415	3911	36.17	2105	2130	2105	2735	1475	2105	2121.80	0.18	0	-52	2138	2121	2098	2081	2058	2130	2090	106	630	500	1510	5	1	21109243	450	17.46	0.30	12	0.02	122.00	7191.00	2750	20240102	-22.55	1920	20241209	10.94	2750	-22.55	20240102	1920	10.94	20241209	2750	-22.55	20240102	1920	10.94	20241209	0.99	N	140520	500	105 억	38153	N	N	N	N
67	20241218	150845	57	100.00	KOSDAQ		금속	N	N	N	N	N	2125	20	2	0.95	7838495	3695	34.17	2105	2130	2105	2735	1475	2105	2121.38	0.18	0	-45	2138	2121	2098	2081	2058	2130	2090	106	630	500	1510	5	1	21109243	449	17.42	0.30	12	0.02	122.00	7191.00	2750	20240102	-22.73	1920	20241209	10.68	2750	-22.73	20240102	1920	10.68	20241209	2750	-22.73	20240102	1920	10.68	20241209	0.99	N	140520	500	105 억	38153	N	N	N	N
68	20241218	140842	57	100.00	KOSDAQ		금속	N	N	N	N	N	2125	20	2	0.95	7118120	3356	31.03	2105	2130	2105	2735	1475	2105	2121.01	0.18	0	-45	2138	2121	2098	2081	2058	2130	2090	106	630	500	1510	5	1	21109243	449	17.42	0.30	12	0.02	122.00	7191.00	2750	20240102	-22.73	1920	20241209	10.68	2750	-22.73	20240102	1920	10.68	20241209	2750	-22.73	20240102	1920	10.68	20241209	0.99	N	140520	500	105 억	38153	N	N	N	N
69	20241218	130845	57	100.00	KOSDAQ		금속	N	N	N	N	N	2120	15	2	0.71	6628395	3125	28.90	2105	2130	2105	2735	1475	2105	2121.09	0.18	0	-45	2138	2121	2098	2081	2058	2130	2090	106	630	500	1510	5	1	21109243	448	17.38	0.29	12	0.01	122.00	7191.00	2750	20240102	-22.91	1920	20241209	10.42	2750	-22.91	20240102	1920	10.42	20241209	2750	-22.91	20240102	1920	10.42	20241209	0.99	N	140520	500	105 억	38153	N	N	N	N
70	20241218	120835	57	100.00	KOSDAQ		금속	N	N	N	N	N	2120	15	2	0.71	6628395	3125	28.90	2105	2130	2105	2735	1475	2105	2121.09	0.18	0	-45	2138	2121	2098	2081	2058	2130	2090	106	630	500	1510	5	1	21109243	448	17.38	0.29	12	0.01	122.00	7191.00	2750	20240102	-22.91	1920	20241209	10.42	2750	-22.91	20240102	1920	10.42	20241209	2750	-22.91	20240102	1920	10.42	20241209	0.99	N	140520	500	105 억	38153	N	N	N	N
71	20241218	110843	57	100.00	KOSDAQ		금속	N	N	N	N	N	2130	25	2	1.19	6571150	3098	28.65	2105	2130	2105	2735	1475	2105	2121.09	0.18	0	-45	2138	2121	2098	2081	2058	2130	2090	106	630	500	1510	5	1	21109243	450	17.46	0.30	12	0.01	122.00	7191.00	2750	20240102	-22.55	1920	20241209	10.94	2750	-22.55	20240102	1920	10.94	20241209	2750	-22.55	20240102	1920	10.94	20241209	0.99	N	140520	500	105 억	38153	N	N	N	N
72	20241218	100843	57	100.00	KOSDAQ		금속	N	N	N	N	N	2130	25	2	1.19	4828180	2279	21.07	2105	2130	2105	2735	1475	2105	2118.55	0.18	0	-45	2138	2121	2098	2081	2058	2130	2090	106	630	500	1510	5	1	21109243	450	17.46	0.30	12	0.01	122.00	7191.00	2750	20240102	-22.55	1920	20241209	10.94	2750	-22.55	20240102	1920	10.94	20241209	2750	-22.55	20240102	1920	10.94	20241209	0.99	N	140520	500	105 억	38153	N	N	N	N
73	20241218	090846	57	100.00	KOSDAQ		금속	N	N	N	N	N	2105	0	3	0.00	103145	49	0.45	2105	2105	2105	2735	1475	2105	2105.00	0.18	0	0	2138	2121	2098	2081	2058	2130	2090	106	630	500	1510	5	1	21109243	444	17.25	0.29	12	0.00	122.00	7191.00	2750	20240102	-23.45	1920	20241209	9.64	2750	-23.45	20240102	1920	9.64	20241209	2750	-23.45	20240102	1920	9.64	20241209	0.99	N	140520	500	105 억	38153	N	N	N	N
74	20241217	160839	57	100.00	KOSDAQ		금속	N	N	N	N	N	2105	0	3	0.00	22527605	10814	55.46	2090	2115	2075	2735	1475	2105	2083.19	0.18	0	-61	2158	2131	2103	2076	2048	2145	2090	106	630	500	1510	5	1	21109243	444	17.25	0.29	12	0.05	122.00	7191.00	2750	20240102	-23.45	1920	20241209	9.64	2750	-23.45	20240102	1920	9.64	20241209	2750	-23.45	20240102	1920	9.64	20241209	0.98	N	140520	500	105 억	38214	N	N	N	N
75	20241217	150842	57	100.00	KOSDAQ		금속	N	N	N	N	N	2110	5	2	0.24	22041300	10583	54.27	2090	2115	2075	2735	1475	2105	2082.71	0.18	0	19	2158	2131	2103	2076	2048	2145	2090	106	630	500	1510	5	1	21109243	445	17.30	0.29	12	0.05	122.00	7191.00	2750	20240102	-23.27	1920	20241209	9.90	2750	-23.27	20240102	1920	9.90	20241209	2750	-23.27	20240102	1920	9.90	20241209	0.98	N	140520	500	105 억	38214	N	N	N	N
76	20241217	140834	57	100.00	KOSDAQ		금속	N	N	N	N	N	2115	10	2	0.48	21944025	10537	54.04	2090	2115	2075	2735	1475	2105	2082.57	0.18	0	22	2158	2131	2103	2076	2048	2145	2090	106	630	500	1510	5	1	21109243	446	17.34	0.29	12	0.05	122.00	7191.00	2750	20240102	-23.09	1920	20241209	10.16	2750	-23.09	20240102	1920	10.16	20241209	2750	-23.09	20240102	1920	10.16	20241209	0.98	N	140520	500	105 억	38214	N	N	N	N
77	20241217	130830	57	100.00	KOSDAQ		금속	N	N	N	N	N	2090	-15	5	-0.71	14993125	7204	36.94	2090	2115	2075	2735	1475	2105	2081.22	0.18	0	271	2158	2131	2103	2076	2048	2145	2090	106	630	500	1510	5	1	21109243	441	17.13	0.29	12	0.03	122.00	7191.00	2750	20240102	-24.00	1920	20241209	8.85	2750	-24.00	20240102	1920	8.85	20241209	2750	-24.00	20240102	1920	8.85	20241209	0.98	N	140520	500	105 억	38214	N	N	N	N
78	20241217	120818	57	100.00	KOSDAQ		금속	N	N	N	N	N	2085	-20	5	-0.95	14647065	7038	36.09	2090	2115	2075	2735	1475	2105	2081.14	0.18	0	289	2158	2131	2103	2076	2048	2145	2090	106	630	500	1510	5	1	21109243	440	17.09	0.29	12	0.03	122.00	7191.00	2750	20240102	-24.18	1920	20241209	8.59	2750	-24.18	20240102	1920	8.59	20241209	2750	-24.18	20240102	1920	8.59	20241209	0.98	N	140520	500	105 억	38214	N	N	N	N
79	20241217	110823	57	100.00	KOSDAQ		금속	N	N	N	N	N	2075	-30	5	-1.43	14361420	6901	35.39	2090	2115	2075	2735	1475	2105	2081.06	0.18	0	299	2158	2131	2103	2076	2048	2145	2090	106	630	500	1510	5	1	21109243	438	17.01	0.29	12	0.03	122.00	7191.00	2750	20240102	-24.55	1920	20241209	8.07	2750	-24.55	20240102	1920	8.07	20241209	2750	-24.55	20240102	1920	8.07	20241209	0.98	N	140520	500	105 억	38214	N	N	N	N
80	20241217	100832	57	100.00	KOSDAQ		금속	N	N	N	N	N	2090	-15	5	-0.71	2198220	1052	5.39	2090	2115	2085	2735	1475	2105	2089.56	0.18	0	-10	2158	2131	2103	2076	2048	2145	2090	106	630	500	1510	5	1	21109243	441	17.13	0.29	12	0.00	122.00	7191.00	2750	20240102	-24.00	1920	20241209	8.85	2750	-24.00	20240102	1920	8.85	20241209	2750	-24.00	20240102	1920	8.85	20241209	0.98	N	140520	500	105 억	38214	N	N	N	N
81	20241217	090840	57	100.00	KOSDAQ		금속	N	N	N	N	N	2115	10	2	0.48	614485	294	1.51	2090	2115	2090	2735	1475	2105	2090.09	0.18	0	0	2158	2131	2103	2076	2048	2145	2090	106	630	500	1510	5	1	21109243	446	17.34	0.29	12	0.00	122.00	7191.00	2750	20240102	-23.09	1920	20241209	10.16	2750	-23.09	20240102	1920	10.16	20241209	2750	-23.09	20240102	1920	10.16	20241209	0.98	N	140520	500	105 억	38214	N	N	N	N
82	20241216	160831	57	100.00	KOSDAQ		금속	N	N	N	N	N	2105	20	2	0.96	40857805	19500	259.10	2090	2130	2075	2710	1460	2085	2095.27	0.18	0	582	2115	2100	2070	2055	2025	2107	2062	106	625	500	1500	5	1	21109243	444	17.25	0.29	12	0.09	122.00	7191.00	2750	20240102	-23.45	1920	20241209	9.64	2750	-23.45	20240102	1920	9.64	20241209	2750	-23.45	20240102	1920	9.64	20241209	0.98	N	140520	500	105 억	37643	N	N	N	N
83	20241216	150841	57	100.00	KOSDAQ		금속	N	N	N	N	N	2080	-5	5	-0.24	40104375	19142	254.34	2090	2130	2075	2710	1460	2085	2095.10	0.18	0	581	2115	2100	2070	2055	2025	2107	2062	106	625	500	1500	5	1	21109243	439	17.05	0.29	12	0.09	122.00	7191.00	2750	20240102	-24.36	1920	20241209	8.33	2750	-24.36	20240102	1920	8.33	20241209	2750	-24.36	20240102	1920	8.33	20241209	0.98	N	140520	500	105 억	37643	N	N	N	N
84	20241216	140839	57	100.00	KOSDAQ		금속	N	N	N	N	N	2095	10	2	0.48	33306125	15877	210.96	2090	2130	2075	2710	1460	2085	2097.76	0.18	0	531	2115	2100	2070	2055	2025	2107	2062	106	625	500	1500	5	1	21109243	442	17.17	0.29	12	0.08	122.00	7191.00	2750	20240102	-23.82	1920	20241209	9.11	2750	-23.82	20240102	1920	9.11	20241209	2750	-23.82	20240102	1920	9.11	20241209	0.98	N	140520	500	105 억	37643	N	N	N	N
85	20241216	130841	57	100.00	KOSDAQ		금속	N	N	N	N	N	2100	15	2	0.72	26817935	12790	169.94	2090	2130	2075	2710	1460	2085	2096.79	0.18	0	531	2115	2100	2070	2055	2025	2107	2062	106	625	500	1500	5	1	21109243	443	17.21	0.29	12	0.06	122.00	7191.00	2750	20240102	-23.64	1920	20241209	9.38	2750	-23.64	20240102	1920	9.38	20241209	2750	-23.64	20240102	1920	9.38	20241209	0.98	N	140520	500	105 억	37643	N	N	N	N
86	20241216	120840	57	100.00	KOSDAQ		금속	N	N	N	N	N	2090	5	2	0.24	21518575	10256	136.27	2090	2130	2075	2710	1460	2085	2098.14	0.18	0	824	2115	2100	2070	2055	2025	2107	2062	106	625	500	1500	5	1	21109243	441	17.13	0.29	12	0.05	122.00	7191.00	2750	20240102	-24.00	1920	20241209	8.85	2750	-24.00	20240102	1920	8.85	20241209	2750	-24.00	20240102	1920	8.85	20241209	0.98	N	140520	500	105 억	37643	N	N	N	N
87	20241216	110839	57	100.00	KOSDAQ		금속	N	N	N	N	N	2090	5	2	0.24	21374455	10187	135.36	2090	2130	2075	2710	1460	2085	2098.21	0.18	0	864	2115	2100	2070	2055	2025	2107	2062	106	625	500	1500	5	1	21109243	441	17.13	0.29	12	0.05	122.00	7191.00	2750	20240102	-24.00	1920	20241209	8.85	2750	-24.00	20240102	1920	8.85	20241209	2750	-24.00	20240102	1920	8.85	20241209	0.98	N	140520	500	105 억	37643	N	N	N	N
88	20241216	100840	57	100.00	KOSDAQ		금속	N	N	N	N	N	2095	10	2	0.48	17126075	8153	108.33	2090	2130	2090	2710	1460	2085	2100.59	0.18	0	416	2115	2100	2070	2055	2025	2107	2062	106	625	500	1500	5	1	21109243	442	17.17	0.29	12	0.04	122.00	7191.00	2750	20240102	-23.82	1920	20241209	9.11	2750	-23.82	20240102	1920	9.11	20241209	2750	-23.82	20240102	1920	9.11	20241209	0.98	N	140520	500	105 억	37643	N	N	N	N
89	20241216	090841	57	100.00	KOSDAQ		금속	N	N	N	N	N	2100	15	2	0.72	902305	431	5.73	2090	2100	2090	2710	1460	2085	2093.52	0.18	0	0	2115	2100	2070	2055	2025	2107	2062	106	625	500	1500	5	1	21109243	443	17.21	0.29	12	0.00	122.00	7191.00	2750	20240102	-23.64	1920	20241209	9.38	2750	-23.64	20240102	1920	9.38	20241209	2750	-23.64	20240102	1920	9.38	20241209	0.98	N	140520	500	105 억	37643	N	N	N	N
90	20241213	160833	57	100.00	KOSDAQ		금속	N	N	N	N	N	2085	40	2	1.96	15507810	7526	64.03	2045	2085	2040	2655	1435	2045	2060.56	0.18	0	83	2098	2071	2048	2021	1998	2085	2035	106	610	500	1470	5	1	21109243	440	17.09	0.29	12	0.04	122.00	7191.00	2750	20240102	-24.18	1920	20241209	8.59	2750	-24.18	20240102	1920	8.59	20241209	2750	-24.18	20240102	1920	8.59	20241209	0.98	N	140520	500	105 억	37560	N	N	N	N
91	20241213	150838	57	100.00	KOSDAQ		금속	N	N	N	N	N	2060	15	2	0.73	14224885	6906	58.75	2045	2080	2040	2655	1435	2045	2059.79	0.18	0	152	2098	2071	2048	2021	1998	2085	2035	106	610	500	1470	5	1	21109243	435	16.89	0.29	12	0.03	122.00	7191.00	2750	20240102	-25.09	1920	20241209	7.29	2750	-25.09	20240102	1920	7.29	20241209	2750	-25.09	20240102	1920	7.29	20241209	0.98	N	140520	500	105 억	37560	N	N	N	N
92	20241213	140838	57	100.00	KOSDAQ		금속	N	N	N	N	N	2050	5	2	0.24	13352390	6483	55.16	2045	2080	2040	2655	1435	2045	2059.60	0.18	0	130	2098	2071	2048	2021	1998	2085	2035	106	610	500	1470	5	1	21109243	433	16.80	0.29	12	0.03	122.00	7191.00	2750	20240102	-25.45	1920	20241209	6.77	2750	-25.45	20240102	1920	6.77	20241209	2750	-25.45	20240102	1920	6.77	20241209	0.98	N	140520	500	105 억	37560	N	N	N	N
93	20241213	130838	57	100.00	KOSDAQ		금속	N	N	N	N	N	2060	15	2	0.73	10035385	4871	41.44	2045	2080	2040	2655	1435	2045	2060.23	0.18	0	20	2098	2071	2048	2021	1998	2085	2035	106	610	500	1470	5	1	21109243	435	16.89	0.29	12	0.02	122.00	7191.00	2750	20240102	-25.09	1920	20241209	7.29	2750	-25.09	20240102	1920	7.29	20241209	2750	-25.09	20240102	1920	7.29	20241209	0.98	N	140520	500	105 억	37560	N	N	N	N
94	20241213	120839	57	100.00	KOSDAQ		금속	N	N	N	N	N	2080	35	2	1.71	4985860	2428	20.66	2045	2080	2040	2655	1435	2045	2053.48	0.18	0	-43	2098	2071	2048	2021	1998	2085	2035	106	610	500	1470	5	1	21109243	439	17.05	0.29	12	0.01	122.00	7191.00	2750	20240102	-24.36	1920	20241209	8.33	2750	-24.36	20240102	1920	8.33	20241209	2750	-24.36	20240102	1920	8.33	20241209	0.98	N	140520	500	105 억	37560	N	N	N	N
95	20241213	110836	57	100.00	KOSDAQ		금속	N	N	N	N	N	2070	25	2	1.22	2920270	1425	12.12	2045	2070	2040	2655	1435	2045	2049.31	0.18	0	-43	2098	2071	2048	2021	1998	2085	2035	106	610	500	1470	5	1	21109243	437	16.97	0.29	12	0.01	122.00	7191.00	2750	20240102	-24.73	1920	20241209	7.81	2750	-24.73	20240102	1920	7.81	20241209	2750	-24.73	20240102	1920	7.81	20241209	0.98	N	140520	500	105 억	37560	N	N	N	N
96	20241213	100828	57	100.00	KOSDAQ		금속	N	N	N	N	N	2045	0	3	0.00	1005170	491	4.18	2045	2055	2040	2655	1435	2045	2047.19	0.18	0	33	2098	2071	2048	2021	1998	2085	2035	106	610	500	1470	5	1	21109243	432	16.76	0.28	12	0.00	122.00	7191.00	2750	20240102	-25.64	1920	20241209	6.51	2750	-25.64	20240102	1920	6.51	20241209	2750	-25.64	20240102	1920	6.51	20241209	0.98	N	140520	500	105 억	37560	N	N	N	N
97	20241213	090838	57	100.00	KOSDAQ		금속	N	N	N	N	N	2055	10	2	0.49	364880	178	1.51	2045	2055	2045	2655	1435	2045	2049.89	0.18	0	0	2098	2071	2048	2021	1998	2085	2035	106	610	500	1470	5	1	21109243	434	16.84	0.29	12	0.00	122.00	7191.00	2750	20240102	-25.27	1920	20241209	7.03	2750	-25.27	20240102	1920	7.03	20241209	2750	-25.27	20240102	1920	7.03	20241209	0.98	N	140520	500	105 억	37560	N	N	N	N
98	20241212	160839	57	100.00	KOSDAQ		금속	N	N	N	N	N	2045	10	2	0.49	24137395	11754	97.00	2035	2075	2025	2645	1425	2035	2053.55	0.18	0	-361	2074	2054	2025	2005	1976	2064	2015	106	610	500	1460	5	1	21109243	432	16.76	0.28	12	0.06	122.00	7191.00	2750	20240102	-25.64	1920	20241209	6.51	2750	-25.64	20240102	1920	6.51	20241209	2750	-25.64	20240102	1920	6.51	20241209	0.98	N	140520	500	105 억	37921	N	N	N	N
99	20241212	150832	57	100.00	KOSDAQ		금속	N	N	N	N	N	2050	15	2	0.74	21029450	10235	84.46	2035	2075	2025	2645	1425	2035	2054.66	0.18	0	-319	2074	2054	2025	2005	1976	2064	2015	106	610	500	1460	5	1	21109243	433	16.80	0.29	12	0.05	122.00	7191.00	2750	20240102	-25.45	1920	20241209	6.77	2750	-25.45	20240102	1920	6.77	20241209	2750	-25.45	20240102	1920	6.77	20241209	0.98	N	140520	500	105 억	37921	N	N	N	N
100	20241212	140831	57	100.00	KOSDAQ		금속	N	N	N	N	N	2050	15	2	0.74	19816655	9645	79.59	2035	2075	2025	2645	1425	2035	2054.60	0.18	0	-316	2074	2054	2025	2005	1976	2064	2015	106	610	500	1460	5	1	21109243	433	16.80	0.29	12	0.05	122.00	7191.00	2750	20240102	-25.45	1920	20241209	6.77	2750	-25.45	20240102	1920	6.77	20241209	2750	-25.45	20240102	1920	6.77	20241209	0.98	N	140520	500	105 억	37921	N	N	N	N
101	20241212	130821	57	100.00	KOSDAQ		금속	N	N	N	N	N	2070	35	2	1.72	19705985	9591	79.15	2035	2075	2025	2645	1425	2035	2054.63	0.18	0	-316	2074	2054	2025	2005	1976	2064	2015	106	610	500	1460	5	1	21109243	437	16.97	0.29	12	0.05	122.00	7191.00	2750	20240102	-24.73	1920	20241209	7.81	2750	-24.73	20240102	1920	7.81	20241209	2750	-24.73	20240102	1920	7.81	20241209	0.98	N	140520	500	105 억	37921	N	N	N	N
102	20241212	120816	57	100.00	KOSDAQ		금속	N	N	N	N	N	2070	35	2	1.72	13084550	6377	52.62	2035	2075	2025	2645	1425	2035	2051.83	0.18	0	-315	2074	2054	2025	2005	1976	2064	2015	106	610	500	1460	5	1	21109243	437	16.97	0.29	12	0.03	122.00	7191.00	2750	20240102	-24.73	1920	20241209	7.81	2750	-24.73	20240102	1920	7.81	20241209	2750	-24.73	20240102	1920	7.81	20241209	0.98	N	140520	500	105 억	37921	N	N	N	N
103	20241212	110827	57	100.00	KOSDAQ		금속	N	N	N	N	N	2070	35	2	1.72	12043380	5874	48.47	2035	2075	2025	2645	1425	2035	2050.29	0.18	0	-315	2074	2054	2025	2005	1976	2064	2015	106	610	500	1460	5	1	21109243	437	16.97	0.29	12	0.03	122.00	7191.00	2750	20240102	-24.73	1920	20241209	7.81	2750	-24.73	20240102	1920	7.81	20241209	2750	-24.73	20240102	1920	7.81	20241209	0.98	N	140520	500	105 억	37921	N	N	N	N
104	20241212	100825	57	100.00	KOSDAQ		금속	N	N	N	N	N	2040	5	2	0.25	4068820	2002	16.52	2035	2040	2025	2645	1425	2035	2032.38	0.18	0	-97	2074	2054	2025	2005	1976	2064	2015	106	610	500	1460	5	1	21109243	431	16.72	0.28	12	0.01	122.00	7191.00	2750	20240102	-25.82	1920	20241209	6.25	2750	-25.82	20240102	1920	6.25	20241209	2750	-25.82	20240102	1920	6.25	20241209	0.98	N	140520	500	105 억	37921	N	N	N	N
105	20241212	090832	57	100.00	KOSDAQ		금속	N	N	N	N	N	2025	-10	5	-0.49	1247435	613	5.06	2035	2035	2025	2645	1425	2035	2034.97	0.18	0	-90	2074	2054	2025	2005	1976	2064	2015	106	610	500	1460	5	1	21109243	427	16.60	0.28	12	0.00	122.00	7191.00	2750	20240102	-26.36	1920	20241209	5.47	2750	-26.36	20240102	1920	5.47	20241209	2750	-26.36	20240102	1920	5.47	20241209	0.98	N	140520	500	105 억	37921	N	N	N	N
106	20241211	160825	57	100.00	KOSDAQ		금속	N	N	N	N	N	2035	25	2	1.24	17124491	8432	69.31	2020	2045	1996	2610	1410	2010	2030.88	0.18	0	177	2130	2070	2010	1950	1890	2100	1980	106	600	500	1440	5	1	21109243	430	16.68	0.28	12	0.04	122.00	7191.00	2750	20240102	-26.00	1920	20241209	5.99	2750	-26.00	20240102	1920	5.99	20241209	2750	-26.00	20240102	1920	5.99	20241209	1.14	N	140520	500	105 억	37744	N	N	N	N
107	20241211	150800	57	100.00	KOSDAQ		금속	N	N	N	N	N	2040	30	2	1.49	14184726	6982	57.39	2020	2045	1996	2610	1410	2010	2031.61	0.18	0	198	2130	2070	2010	1950	1890	2100	1980	106	600	500	1440	5	1	21109243	431	16.72	0.28	12	0.03	122.00	7191.00	2750	20240102	-25.82	1920	20241209	6.25	2750	-25.82	20240102	1920	6.25	20241209	2750	-25.82	20240102	1920	6.25	20241209	1.14	N	140520	500	105 억	37744	N	N	N	N
108	20241211	140831	57	100.00	KOSDAQ		금속	N	N	N	N	N	2030	20	2	1.00	8114196	3996	32.85	2020	2045	1996	2610	1410	2010	2030.58	0.18	0	-34	2130	2070	2010	1950	1890	2100	1980	106	600	500	1440	5	1	21109243	429	16.64	0.28	12	0.02	122.00	7191.00	2750	20240102	-26.18	1920	20241209	5.73	2750	-26.18	20240102	1920	5.73	20241209	2750	-26.18	20240102	1920	5.73	20241209	1.14	N	140520	500	105 억	37744	N	N	N	N
109	20241211	130834	57	100.00	KOSDAQ		금속	N	N	N	N	N	2025	15	2	0.75	7693971	3789	31.14	2020	2045	1996	2610	1410	2010	2030.61	0.18	0	-34	2130	2070	2010	1950	1890	2100	1980	106	600	500	1440	5	1	21109243	427	16.60	0.28	12	0.02	122.00	7191.00	2750	20240102	-26.36	1920	20241209	5.47	2750	-26.36	20240102	1920	5.47	20241209	2750	-26.36	20240102	1920	5.47	20241209	1.14	N	140520	500	105 억	37744	N	N	N	N
110	20241211	120835	57	100.00	KOSDAQ		금속	N	N	N	N	N	2045	35	2	1.74	7146411	3521	28.94	2020	2045	1996	2610	1410	2010	2029.65	0.18	0	-10	2130	2070	2010	1950	1890	2100	1980	106	600	500	1440	5	1	21109243	432	16.76	0.28	12	0.02	122.00	7191.00	2750	20240102	-25.64	1920	20241209	6.51	2750	-25.64	20240102	1920	6.51	20241209	2750	-25.64	20240102	1920	6.51	20241209	1.14	N	140520	500	105 억	37744	N	N	N	N
111	20241211	110831	57	100.00	KOSDAQ		금속	N	N	N	N	N	2040	30	2	1.49	3487461	1720	14.14	2020	2045	1996	2610	1410	2010	2027.59	0.18	0	-90	2130	2070	2010	1950	1890	2100	1980	106	600	500	1440	5	1	21109243	431	16.72	0.28	12	0.01	122.00	7191.00	2750	20240102	-25.82	1920	20241209	6.25	2750	-25.82	20240102	1920	6.25	20241209	2750	-25.82	20240102	1920	6.25	20241209	1.14	N	140520	500	105 억	37744	N	N	N	N
112	20241211	100833	57	100.00	KOSDAQ		금속	N	N	N	N	N	2025	15	2	0.75	2540196	1255	10.32	2020	2035	1996	2610	1410	2010	2024.06	0.18	0	-66	2130	2070	2010	1950	1890	2100	1980	106	600	500	1440	5	1	21109243	427	16.60	0.28	12	0.01	122.00	7191.00	2750	20240102	-26.36	1920	20241209	5.47	2750	-26.36	20240102	1920	5.47	20241209	2750	-26.36	20240102	1920	5.47	20241209	1.14	N	140520	500	105 억	37744	N	N	N	N
113	20241211	090837	57	100.00	KOSDAQ		금속	N	N	N	N	N	2020	10	2	0.50	505000	250	2.05	2020	2020	2020	2610	1410	2010	2020.00	0.18	0	0	2130	2070	2010	1950	1890	2100	1980	106	600	500	1440	5	1	21109243	426	16.56	0.28	12	0.00	122.00	7191.00	2750	20240102	-26.55	1920	20241209	5.21	2750	-26.55	20240102	1920	5.21	20241209	2750	-26.55	20240102	1920	5.21	20241209	1.14	N	140520	500	105 억	37744	N	N	N	N
114	20241210	160827	57	100.00	KOSDAQ		금속	N	N	N	N	N	2010	60	2	3.08	24406171	12166	18.02	1950	2070	1950	2535	1365	1950	2006.10	0.18	0	-23	2103	2026	1973	1896	1843	2000	1870	106	585	500	1400	5	1	21109243	424	16.48	0.28	12	0.06	122.00	7191.00	2750	20240102	-26.91	1920	20241209	4.69	2750	-26.91	20240102	1920	4.69	20241209	2750	-26.91	20240102	1920	4.69	20241209	1.14	N	140520	500	105 억	37767	N	N	N	N
115	20241210	150827	57	100.00	KOSDAQ		금속	N	N	N	N	N	2010	60	2	3.08	23399205	11665	17.28	1950	2070	1950	2535	1365	1950	2005.93	0.18	0	-18	2103	2026	1973	1896	1843	2000	1870	106	585	500	1400	5	1	21109243	424	16.48	0.28	12	0.06	122.00	7191.00	2750	20240102	-26.91	1920	20241209	4.69	2750	-26.91	20240102	1920	4.69	20241209	2750	-26.91	20240102	1920	4.69	20241209	1.14	N	140520	500	105 억	37767	N	N	N	N
116	20241210	140827	57	100.00	KOSDAQ		금속	N	N	N	N	N	2010	60	2	3.08	23399205	11665	17.28	1950	2070	1950	2535	1365	1950	2005.93	0.18	0	-18	2103	2026	1973	1896	1843	2000	1870	106	585	500	1400	5	1	21109243	424	16.48	0.28	12	0.06	122.00	7191.00	2750	20240102	-26.91	1920	20241209	4.69	2750	-26.91	20240102	1920	4.69	20241209	2750	-26.91	20240102	1920	4.69	20241209	1.14	N	140520	500	105 억	37767	N	N	N	N
117	20241210	130827	57	100.00	KOSDAQ		금속	N	N	N	N	N	1996	46	2	2.36	23391165	11661	17.27	1950	2070	1950	2535	1365	1950	2005.93	0.18	0	-18	2103	2026	1973	1896	1843	2000	1870	106	585	500	1400	1	1	21109243	421	16.36	0.28	12	0.06	122.00	7191.00	2750	20240102	-27.42	1920	20241209	3.96	2750	-27.42	20240102	1920	3.96	20241209	2750	-27.42	20240102	1920	3.96	20241209	1.14	N	140520	500	105 억	37767	N	N	N	N
118	20241210	120826	57	100.00	KOSDAQ		금속	N	N	N	N	N	2010	60	2	3.08	17136106	8517	12.61	1950	2070	1950	2535	1365	1950	2011.99	0.18	0	-165	2103	2026	1973	1896	1843	2000	1870	106	585	500	1400	5	1	21109243	424	16.48	0.28	12	0.04	122.00	7191.00	2750	20240102	-26.91	1920	20241209	4.69	2750	-26.91	20240102	1920	4.69	20241209	2750	-26.91	20240102	1920	4.69	20241209	1.14	N	140520	500	105 억	37767	N	N	N	N
119	20241210	110826	57	100.00	KOSDAQ		금속	N	N	N	N	N	2055	105	2	5.38	17134096	8516	12.61	1950	2070	1950	2535	1365	1950	2011.99	0.18	0	-165	2103	2026	1973	1896	1843	2000	1870	106	585	500	1400	5	1	21109243	434	16.84	0.29	12	0.04	122.00	7191.00	2750	20240102	-25.27	1920	20241209	7.03	2750	-25.27	20240102	1920	7.03	20241209	2750	-25.27	20240102	1920	7.03	20241209	1.14	N	140520	500	105 억	37767	N	N	N	N
120	20241210	100827	57	100.00	KOSDAQ		금속	N	N	N	N	N	2065	115	2	5.90	7135091	3608	5.34	1950	2070	1950	2535	1365	1950	1977.58	0.18	0	-32	2103	2026	1973	1896	1843	2000	1870	106	585	500	1400	5	1	21109243	436	16.93	0.29	12	0.02	122.00	7191.00	2750	20240102	-24.91	1920	20241209	7.55	2750	-24.91	20240102	1920	7.55	20241209	2750	-24.91	20240102	1920	7.55	20241209	1.14	N	140520	500	105 억	37767	N	N	N	N
121	20241210	090832	57	100.00	KOSDAQ		금속	N	N	N	N	N	1973	23	2	1.18	1503830	770	1.14	1950	1973	1950	2535	1365	1950	1953.03	0.18	0	-6	2103	2026	1973	1896	1843	2000	1870	106	585	500	1400	1	1	21109243	416	16.17	0.27	12	0.00	122.00	7191.00	2750	20240102	-28.25	1920	20241209	2.76	2750	-28.25	20240102	1920	2.76	20241209	2750	-28.25	20240102	1920	2.76	20241209	1.14	N	140520	500	105 억	37767	N	N	N	N
122	20241209	160824	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1950	-90	5	-4.41	133222904	66966	378.75	2040	2050	1920	2650	1430	2040	1989.46	0.19	0	-1579	2153	2096	2048	1991	1943	2072	1967	106	610	500	1460	1	1	21109243	412	15.98	0.27	12	0.32	122.00	7191.00	2750	20240102	-29.09	1920	20241209	1.56	2750	-29.09	20240102	1920	1.56	20241209	2750	-29.09	20240102	1920	1.56	20241209	1.14	N	140520	500	105 억	39395	N	N	N	N
123	20241209	150824	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1979	-61	5	-2.99	131382515	66023	373.41	2040	2050	1920	2650	1430	2040	1989.95	0.19	0	-1579	2153	2096	2048	1991	1943	2072	1967	106	610	500	1460	1	1	21109243	418	16.22	0.28	12	0.31	122.00	7191.00	2750	20240102	-28.04	1920	20241209	3.07	2750	-28.04	20240102	1920	3.07	20241209	2750	-28.04	20240102	1920	3.07	20241209	1.14	N	140520	500	105 억	39395	N	N	N	N
124	20241209	140826	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1980	-60	5	-2.94	129946231	65291	369.27	2040	2050	1920	2650	1430	2040	1990.26	0.19	0	-1594	2153	2096	2048	1991	1943	2072	1967	106	610	500	1460	1	1	21109243	418	16.23	0.28	12	0.31	122.00	7191.00	2750	20240102	-28.00	1920	20241209	3.12	2750	-28.00	20240102	1920	3.12	20241209	2750	-28.00	20240102	1920	3.12	20241209	1.14	N	140520	500	105 억	39395	N	N	N	N
125	20241209	130828	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1977	-63	5	-3.09	102747679	51406	290.74	2040	2050	1976	2650	1430	2040	1998.75	0.19	0	-1625	2153	2096	2048	1991	1943	2072	1967	106	610	500	1460	1	1	21109243	417	16.20	0.27	12	0.24	122.00	7191.00	2750	20240102	-28.11	1976	20241209	0.05	2750	-28.11	20240102	1976	0.05	20241209	2750	-28.11	20240102	1976	0.05	20241209	1.14	N	140520	500	105 억	39395	N	N	N	N
126	20241209	120823	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1990	-50	5	-2.45	73107132	36541	206.67	2040	2050	1980	2650	1430	2040	2000.69	0.19	0	-1734	2153	2096	2048	1991	1943	2072	1967	106	610	500	1460	1	1	21109243	420	16.31	0.28	12	0.17	122.00	7191.00	2750	20240102	-27.64	1980	20241209	0.51	2750	-27.64	20240102	1980	0.51	20241209	2750	-27.64	20240102	1980	0.51	20241209	1.14	N	140520	500	105 억	39395	N	N	N	N
127	20241209	110826	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1999	-41	5	-2.01	37552250	18688	105.70	2040	2050	1997	2650	1430	2040	2009.43	0.19	0	-236	2153	2096	2048	1991	1943	2072	1967	106	610	500	1460	1	1	21109243	422	16.39	0.28	12	0.09	122.00	7191.00	2750	20240102	-27.31	1997	20241209	0.10	2750	-27.31	20240102	1997	0.10	20241209	2750	-27.31	20240102	1997	0.10	20241209	1.14	N	140520	500	105 억	39395	N	N	N	N
128	20241209	100823	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2020	-20	5	-0.98	16525895	8226	46.52	2040	2050	2000	2650	1430	2040	2008.98	0.19	0	187	2153	2096	2048	1991	1943	2072	1967	106	610	500	1460	5	1	21109243	426	16.56	0.28	12	0.04	122.00	7191.00	2750	20240102	-26.55	2000	20241209	1.00	2750	-26.55	20240102	2000	1.00	20241209	2750	-26.55	20240102	2000	1.00	20241209	1.14	N	140520	500	105 억	39395	N	N	N	N
129	20241209	090819	57	100.00	KOSDAQ		금속	N	N	N	N	N	2050	10	2	0.49	1108620	542	3.07	2040	2050	2035	2650	1430	2040	2045.42	0.19	0	45	2153	2096	2048	1991	1943	2072	1967	106	610	500	1460	5	1	21109243	433	16.80	0.29	12	0.00	122.00	7191.00	2750	20240102	-25.45	2000	20241206	2.50	2750	-25.45	20240102	2000	2.50	20241206	2750	-25.45	20240102	2000	2.50	20241206	1.14	N	140520	500	105 억	39395	N	N	N	N
130	20241206	160816	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2040	-50	5	-2.39	36290840	17659	209.68	2105	2105	2000	2715	1465	2090	2055.09	0.19	0	71	2143	2116	2103	2076	2063	2110	2070	106	625	500	1500	5	1	21109243	431	16.72	0.28	12	0.08	122.00	7191.00	2750	20240102	-25.82	2000	20241206	2.00	2750	-25.82	20240102	2000	2.00	20241206	2750	-25.82	20240102	2000	2.00	20241206	1.15	N	140520	500	105 억	39324	N	N	N	N
131	20241206	150821	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2070	-20	5	-0.96	34752770	16912	200.81	2105	2105	2000	2715	1465	2090	2054.92	0.19	0	91	2143	2116	2103	2076	2063	2110	2070	106	625	500	1500	5	1	21109243	437	16.97	0.29	12	0.08	122.00	7191.00	2750	20240102	-24.73	2000	20241206	3.50	2750	-24.73	20240102	2000	3.50	20241206	2750	-24.73	20240102	2000	3.50	20241206	1.15	N	140520	500	105 억	39324	N	N	N	N
132	20241206	140819	57	100.00	KOSDAQ		금속	N	N	N	N	N	2060	-30	5	-1.44	16987330	8224	97.65	2105	2105	2050	2715	1465	2090	2065.58	0.19	0	292	2143	2116	2103	2076	2063	2110	2070	106	625	500	1500	5	1	21109243	435	16.89	0.29	12	0.04	122.00	7191.00	2750	20240102	-25.09	2030	20241204	1.48	2750	-25.09	20240102	2030	1.48	20241204	2750	-25.09	20240102	2030	1.48	20241204	1.15	N	140520	500	105 억	39324	N	N	N	N
133	20241206	130819	57	100.00	KOSDAQ		금속	N	N	N	N	N	2070	-20	5	-0.96	14409880	6975	82.82	2105	2105	2050	2715	1465	2090	2065.93	0.19	0	303	2143	2116	2103	2076	2063	2110	2070	106	625	500	1500	5	1	21109243	437	16.97	0.29	12	0.03	122.00	7191.00	2750	20240102	-24.73	2030	20241204	1.97	2750	-24.73	20240102	2030	1.97	20241204	2750	-24.73	20240102	2030	1.97	20241204	1.15	N	140520	500	105 억	39324	N	N	N	N
134	20241206	120815	57	100.00	KOSDAQ		금속	N	N	N	N	N	2065	-25	5	-1.20	12232820	5922	70.32	2105	2105	2050	2715	1465	2090	2065.66	0.19	0	107	2143	2116	2103	2076	2063	2110	2070	106	625	500	1500	5	1	21109243	436	16.93	0.29	12	0.03	122.00	7191.00	2750	20240102	-24.91	2030	20241204	1.72	2750	-24.91	20240102	2030	1.72	20241204	2750	-24.91	20240102	2030	1.72	20241204	1.15	N	140520	500	105 억	39324	N	N	N	N
135	20241206	110811	57	100.00	KOSDAQ		금속	N	N	N	N	N	2060	-30	5	-1.44	4750655	2290	27.19	2105	2105	2055	2715	1465	2090	2074.52	0.19	0	25	2143	2116	2103	2076	2063	2110	2070	106	625	500	1500	5	1	21109243	435	16.89	0.29	12	0.01	122.00	7191.00	2750	20240102	-25.09	2030	20241204	1.48	2750	-25.09	20240102	2030	1.48	20241204	2750	-25.09	20240102	2030	1.48	20241204	1.15	N	140520	500	105 억	39324	N	N	N	N
136	20241206	100812	57	100.00	KOSDAQ		금속	N	N	N	N	N	2095	5	2	0.24	1204350	578	6.86	2105	2105	2070	2715	1465	2090	2083.65	0.19	0	0	2143	2116	2103	2076	2063	2110	2070	106	625	500	1500	5	1	21109243	442	17.17	0.29	12	0.00	122.00	7191.00	2750	20240102	-23.82	2030	20241204	3.20	2750	-23.82	20240102	2030	3.20	20241204	2750	-23.82	20240102	2030	3.20	20241204	1.15	N	140520	500	105 억	39324	N	N	N	N
137	20241206	090819	57	100.00	KOSDAQ		금속	N	N	N	N	N	2105	15	2	0.72	4210	2	0.02	2105	2105	2105	2715	1465	2090	2105.00	0.19	0	0	2143	2116	2103	2076	2063	2110	2070	106	625	500	1500	5	1	21109243	444	17.25	0.29	12	0.00	122.00	7191.00	2750	20240102	-23.45	2030	20241204	3.69	2750	-23.45	20240102	2030	3.69	20241204	2750	-23.45	20240102	2030	3.69	20241204	1.15	N	140520	500	105 억	39324	N	N	N	N
138	20241205	160803	57	100.00	KOSDAQ		금속	N	N	N	N	N	2090	-5	5	-0.24	17621850	8404	42.07	2090	2130	2090	2720	1470	2095	2096.84	0.19	0	-370	2198	2146	2088	2036	1978	2172	2062	106	625	500	1500	5	1	21109243	441	17.13	0.29	12	0.04	122.00	7191.00	2750	20240102	-24.00	2030	20241204	2.96	2750	-24.00	20240102	2030	2.96	20241204	2750	-24.00	20240102	2030	2.96	20241204	1.16	N	140520	500	105 억	39354	N	N	N	N
139	20241205	150808	57	100.00	KOSDAQ		금속	N	N	N	N	N	2095	0	3	0.00	15744425	7507	37.58	2090	2130	2090	2720	1470	2095	2097.30	0.19	0	-36	2198	2146	2088	2036	1978	2172	2062	106	625	500	1500	5	1	21109243	442	17.17	0.29	12	0.04	122.00	7191.00	2750	20240102	-23.82	2030	20241204	3.20	2750	-23.82	20240102	2030	3.20	20241204	2750	-23.82	20240102	2030	3.20	20241204	1.16	N	140520	500	105 억	39354	N	N	N	N
140	20241205	140754	57	100.00	KOSDAQ		금속	N	N	N	N	N	2090	-5	5	-0.24	14552290	6938	34.74	2090	2130	2090	2720	1470	2095	2097.48	0.19	0	-36	2198	2146	2088	2036	1978	2172	2062	106	625	500	1500	5	1	21109243	441	17.13	0.29	12	0.03	122.00	7191.00	2750	20240102	-24.00	2030	20241204	2.96	2750	-24.00	20240102	2030	2.96	20241204	2750	-24.00	20240102	2030	2.96	20241204	1.16	N	140520	500	105 억	39354	N	N	N	N
141	20241205	130804	57	100.00	KOSDAQ		금속	N	N	N	N	N	2110	15	2	0.72	9185780	4378	21.92	2090	2130	2090	2720	1470	2095	2098.17	0.19	0	-36	2198	2146	2088	2036	1978	2172	2062	106	625	500	1500	5	1	21109243	445	17.30	0.29	12	0.02	122.00	7191.00	2750	20240102	-23.27	2030	20241204	3.94	2750	-23.27	20240102	2030	3.94	20241204	2750	-23.27	20240102	2030	3.94	20241204	1.16	N	140520	500	105 억	39354	N	N	N	N
142	20241205	120805	57	100.00	KOSDAQ		금속	N	N	N	N	N	2110	15	2	0.72	8569660	4086	20.46	2090	2130	2090	2720	1470	2095	2097.32	0.19	0	-36	2198	2146	2088	2036	1978	2172	2062	106	625	500	1500	5	1	21109243	445	17.30	0.29	12	0.02	122.00	7191.00	2750	20240102	-23.27	2030	20241204	3.94	2750	-23.27	20240102	2030	3.94	20241204	2750	-23.27	20240102	2030	3.94	20241204	1.16	N	140520	500	105 억	39354	N	N	N	N
143	20241205	110803	57	100.00	KOSDAQ		금속	N	N	N	N	N	2110	15	2	0.72	7487230	3573	17.89	2090	2130	2090	2720	1470	2095	2095.50	0.19	0	-36	2198	2146	2088	2036	1978	2172	2062	106	625	500	1500	5	1	21109243	445	17.30	0.29	12	0.02	122.00	7191.00	2750	20240102	-23.27	2030	20241204	3.94	2750	-23.27	20240102	2030	3.94	20241204	2750	-23.27	20240102	2030	3.94	20241204	1.16	N	140520	500	105 억	39354	N	N	N	N
144	20241205	100800	57	100.00	KOSDAQ		금속	N	N	N	N	N	2115	20	2	0.95	7369610	3517	17.61	2090	2130	2090	2720	1470	2095	2095.43	0.19	0	-36	2198	2146	2088	2036	1978	2172	2062	106	625	500	1500	5	1	21109243	446	17.34	0.29	12	0.02	122.00	7191.00	2750	20240102	-23.09	2030	20241204	4.19	2750	-23.09	20240102	2030	4.19	20241204	2750	-23.09	20240102	2030	4.19	20241204	1.16	N	140520	500	105 억	39354	N	N	N	N
145	20241205	090807	57	100.00	KOSDAQ		금속	N	N	N	N	N	2095	0	3	0.00	645855	309	1.55	2090	2095	2090	2720	1470	2095	2090.15	0.19	0	0	2198	2146	2088	2036	1978	2172	2062	106	625	500	1500	5	1	21109243	442	17.17	0.29	12	0.00	122.00	7191.00	2750	20240102	-23.82	2030	20241204	3.20	2750	-23.82	20240102	2030	3.20	20241204	2750	-23.82	20240102	2030	3.20	20241204	1.16	N	140520	500	105 억	39354	N	N	N	N
146	20241204	160751	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2095	-45	5	-2.10	40850740	19599	103.91	2030	2140	2030	2780	1500	2140	2084.33	0.19	0	292	2180	2160	2150	2130	2120	2155	2125	106	640	500	1540	5	1	21109243	442	17.17	0.29	12	0.09	122.00	7191.00	2750	20240102	-23.82	2030	20241204	3.20	2750	-23.82	20240102	2030	3.20	20241204	2750	-23.82	20240102	2030	3.20	20241204	1.15	N	140520	500	105 억	39062	N	N	N	N
147	20241204	150751	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2095	-45	5	-2.10	38910565	18671	98.99	2030	2140	2030	2780	1500	2140	2084.01	0.19	0	297	2180	2160	2150	2130	2120	2155	2125	106	640	500	1540	5	1	21109243	442	17.17	0.29	12	0.09	122.00	7191.00	2750	20240102	-23.82	2030	20241204	3.20	2750	-23.82	20240102	2030	3.20	20241204	2750	-23.82	20240102	2030	3.20	20241204	1.15	N	140520	500	105 억	39062	N	N	N	N
148	20241204	140751	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2100	-40	5	-1.87	34414065	16516	87.57	2030	2140	2030	2780	1500	2140	2083.68	0.19	0	297	2180	2160	2150	2130	2120	2155	2125	106	640	500	1540	5	1	21109243	443	17.21	0.29	12	0.08	122.00	7191.00	2750	20240102	-23.64	2030	20241204	3.45	2750	-23.64	20240102	2030	3.45	20241204	2750	-23.64	20240102	2030	3.45	20241204	1.15	N	140520	500	105 억	39062	N	N	N	N
149	20241204	130749	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2095	-45	5	-2.10	31722615	15231	80.75	2030	2140	2030	2780	1500	2140	2082.77	0.19	0	297	2180	2160	2150	2130	2120	2155	2125	106	640	500	1540	5	1	21109243	442	17.17	0.29	12	0.07	122.00	7191.00	2750	20240102	-23.82	2030	20241204	3.20	2750	-23.82	20240102	2030	3.20	20241204	2750	-23.82	20240102	2030	3.20	20241204	1.15	N	140520	500	105 억	39062	N	N	N	N
150	20241204	120745	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2090	-50	5	-2.34	30094085	14452	76.62	2030	2140	2030	2780	1500	2140	2082.35	0.19	0	398	2180	2160	2150	2130	2120	2155	2125	106	640	500	1540	5	1	21109243	441	17.13	0.29	12	0.07	122.00	7191.00	2750	20240102	-24.00	2030	20241204	2.96	2750	-24.00	20240102	2030	2.96	20241204	2750	-24.00	20240102	2030	2.96	20241204	1.15	N	140520	500	105 억	39062	N	N	N	N
151	20241204	110735	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2135	-5	5	-0.23	27609965	13268	70.35	2030	2140	2030	2780	1500	2140	2080.94	0.19	0	416	2180	2160	2150	2130	2120	2155	2125	106	640	500	1540	5	1	21109243	451	17.50	0.30	12	0.06	122.00	7191.00	2750	20240102	-22.36	2030	20241204	5.17	2750	-22.36	20240102	2030	5.17	20241204	2750	-22.36	20240102	2030	5.17	20241204	1.15	N	140520	500	105 억	39062	N	N	N	N
152	20241204	100740	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2090	-50	5	-2.34	20456860	9859	52.27	2030	2135	2030	2780	1500	2140	2074.94	0.19	0	419	2180	2160	2150	2130	2120	2155	2125	106	640	500	1540	5	1	21109243	441	17.13	0.29	12	0.05	122.00	7191.00	2750	20240102	-24.00	2030	20241204	2.96	2750	-24.00	20240102	2030	2.96	20241204	2750	-24.00	20240102	2030	2.96	20241204	1.15	N	140520	500	105 억	39062	N	N	N	N
153	20241204	090754	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2130	-10	5	-0.47	7752505	3776	20.02	2030	2135	2030	2780	1500	2140	2053.10	0.19	0	-49	2180	2160	2150	2130	2120	2155	2125	106	640	500	1540	5	1	21109243	450	17.46	0.30	12	0.02	122.00	7191.00	2750	20240102	-22.55	2030	20241204	4.93	2750	-22.55	20240102	2030	4.93	20241204	2750	-22.55	20240102	2030	4.93	20241204	1.15	N	140520	500	105 억	39062	N	N	N	N
154	20241203	160823	57	100.00	KOSDAQ		금속	N	N	N	N	N	2140	-15	5	-0.70	31905725	14811	79.30	2150	2170	2140	2800	1510	2155	2154.24	0.19	0	-364	2271	2212	2181	2122	2091	2197	2107	106	645	500	1550	5	1	21109243	452	17.54	0.30	12	0.07	122.00	7191.00	2750	20240102	-22.18	2080	20241113	2.88	2750	-22.18	20240102	2080	2.88	20241113	2750	-22.18	20240102	2080	2.88	20241113	1.15	N	140520	500	105 억	39426	N	N	N	N
155	20241203	150853	57	100.00	KOSDAQ		금속	N	N	N	N	N	2160	5	2	0.23	31227345	14494	77.60	2150	2170	2140	2800	1510	2155	2154.50	0.19	0	-95	2271	2212	2181	2122	2091	2197	2107	106	645	500	1550	5	1	21109243	456	17.70	0.30	12	0.07	122.00	7191.00	2750	20240102	-21.45	2080	20241113	3.85	2750	-21.45	20240102	2080	3.85	20241113	2750	-21.45	20240102	2080	3.85	20241113	1.15	N	140520	500	105 억	39426	N	N	N	N
156	20241203	140840	57	100.00	KOSDAQ		금속	N	N	N	N	N	2160	5	2	0.23	23562810	10927	58.51	2150	2170	2145	2800	1510	2155	2156.38	0.19	0	-71	2271	2212	2181	2122	2091	2197	2107	106	645	500	1550	5	1	21109243	456	17.70	0.30	12	0.05	122.00	7191.00	2750	20240102	-21.45	2080	20241113	3.85	2750	-21.45	20240102	2080	3.85	20241113	2750	-21.45	20240102	2080	3.85	20241113	1.15	N	140520	500	105 억	39426	N	N	N	N
157	20241203	130842	57	100.00	KOSDAQ		금속	N	N	N	N	N	2160	5	2	0.23	22755790	10553	56.50	2150	2170	2145	2800	1510	2155	2156.33	0.19	0	-60	2271	2212	2181	2122	2091	2197	2107	106	645	500	1550	5	1	21109243	456	17.70	0.30	12	0.05	122.00	7191.00	2750	20240102	-21.45	2080	20241113	3.85	2750	-21.45	20240102	2080	3.85	20241113	2750	-21.45	20240102	2080	3.85	20241113	1.15	N	140520	500	105 억	39426	N	N	N	N
158	20241203	120851	57	100.00	KOSDAQ		금속	N	N	N	N	N	2155	0	3	0.00	19391820	8992	48.14	2150	2170	2145	2800	1510	2155	2156.56	0.19	0	-18	2271	2212	2181	2122	2091	2197	2107	106	645	500	1550	5	1	21109243	455	17.66	0.30	12	0.04	122.00	7191.00	2750	20240102	-21.64	2080	20241113	3.61	2750	-21.64	20240102	2080	3.61	20241113	2750	-21.64	20240102	2080	3.61	20241113	1.15	N	140520	500	105 억	39426	N	N	N	N
159	20241203	110832	57	100.00	KOSDAQ		금속	N	N	N	N	N	2165	10	2	0.46	2126735	988	5.29	2150	2170	2145	2800	1510	2155	2152.57	0.19	0	-18	2271	2212	2181	2122	2091	2197	2107	106	645	500	1550	5	1	21109243	457	17.75	0.30	12	0.00	122.00	7191.00	2750	20240102	-21.27	2080	20241113	4.09	2750	-21.27	20240102	2080	4.09	20241113	2750	-21.27	20240102	2080	4.09	20241113	1.15	N	140520	500	105 억	39426	N	N	N	N
160	20241203	100820	57	100.00	KOSDAQ		금속	N	N	N	N	N	2160	5	2	0.23	1940975	902	4.83	2150	2170	2145	2800	1510	2155	2151.86	0.19	0	-10	2271	2212	2181	2122	2091	2197	2107	106	645	500	1550	5	1	21109243	456	17.70	0.30	12	0.00	122.00	7191.00	2750	20240102	-21.45	2080	20241113	3.85	2750	-21.45	20240102	2080	3.85	20241113	2750	-21.45	20240102	2080	3.85	20241113	1.15	N	140520	500	105 억	39426	N	N	N	N
161	20241203	090812	57	100.00	KOSDAQ		금속	N	N	N	N	N	2145	-10	5	-0.46	1045030	487	2.61	2150	2150	2145	2800	1510	2155	2145.85	0.19	0	-5	2271	2212	2181	2122	2091	2197	2107	106	645	500	1550	5	1	21109243	453	17.58	0.30	12	0.00	122.00	7191.00	2750	20240102	-22.00	2080	20241113	3.12	2750	-22.00	20240102	2080	3.12	20241113	2750	-22.00	20240102	2080	3.12	20241113	1.15	N	140520	500	105 억	39426	N	N	N	N
162	20241202	160801	57	100.00	KOSDAQ		금속	N	N	N	N	N	2155	-85	5	-3.79	40017095	18417	668.74	2240	2240	2150	2910	1570	2240	2172.83	0.18	0	975	2266	2252	2226	2212	2186	2260	2220	106	670	500	1610	5	1	21109243	455	17.66	0.30	12	0.09	122.00	7191.00	2750	20240102	-21.64	2080	20241113	3.61	2750	-21.64	20240102	2080	3.61	20241113	2750	-21.64	20240102	2080	3.61	20241113	1.14	N	140520	500	105 억	38451	N	N	N	N
163	20241202	150904	57	100.00	KOSDAQ		금속	N	N	N	N	N	2155	-85	5	-3.79	38447805	17689	642.30	2240	2240	2150	2910	1570	2240	2173.54	0.18	0	975	2266	2252	2226	2212	2186	2260	2220	106	670	500	1610	5	1	21109243	455	17.66	0.30	12	0.08	122.00	7191.00	2750	20240102	-21.64	2080	20241113	3.61	2750	-21.64	20240102	2080	3.61	20241113	2750	-21.64	20240102	2080	3.61	20241113	1.14	N	140520	500	105 억	38451	N	N	N	N
164	20241202	140819	57	100.00	KOSDAQ		금속	N	N	N	N	N	2180	-60	5	-2.68	17027780	7787	282.75	2240	2240	2165	2910	1570	2240	2186.69	0.18	0	423	2266	2252	2226	2212	2186	2260	2220	106	670	500	1610	5	1	21109243	460	17.87	0.30	12	0.04	122.00	7191.00	2750	20240102	-20.73	2080	20241113	4.81	2750	-20.73	20240102	2080	4.81	20241113	2750	-20.73	20240102	2080	4.81	20241113	1.14	N	140520	500	105 억	38451	N	N	N	N
165	20241202	130814	57	100.00	KOSDAQ		금속	N	N	N	N	N	2190	-50	5	-2.23	16714205	7643	277.52	2240	2240	2165	2910	1570	2240	2186.86	0.18	0	423	2266	2252	2226	2212	2186	2260	2220	106	670	500	1610	5	1	21109243	462	17.95	0.30	12	0.04	122.00	7191.00	2750	20240102	-20.36	2080	20241113	5.29	2750	-20.36	20240102	2080	5.29	20241113	2750	-20.36	20240102	2080	5.29	20241113	1.14	N	140520	500	105 억	38451	N	N	N	N
166	20241202	120831	57	100.00	KOSDAQ		금속	N	N	N	N	N	2190	-50	5	-2.23	16346425	7475	271.42	2240	2240	2165	2910	1570	2240	2186.81	0.18	0	423	2266	2252	2226	2212	2186	2260	2220	106	670	500	1610	5	1	21109243	462	17.95	0.30	12	0.04	122.00	7191.00	2750	20240102	-20.36	2080	20241113	5.29	2750	-20.36	20240102	2080	5.29	20241113	2750	-20.36	20240102	2080	5.29	20241113	1.14	N	140520	500	105 억	38451	N	N	N	N
167	20241202	110746	57	100.00	KOSDAQ		금속	N	N	N	N	N	2195	-45	5	-2.01	15906320	7274	264.12	2240	2240	2165	2910	1570	2240	2186.74	0.18	0	423	2266	2252	2226	2212	2186	2260	2220	106	670	500	1610	5	1	21109243	463	17.99	0.31	12	0.03	122.00	7191.00	2750	20240102	-20.18	2080	20241113	5.53	2750	-20.18	20240102	2080	5.53	20241113	2750	-20.18	20240102	2080	5.53	20241113	1.14	N	140520	500	105 억	38451	N	N	N	N
168	20241202	100752	57	100.00	KOSDAQ		금속	N	N	N	N	N	2230	-10	5	-0.45	2318860	1045	37.94	2240	2240	2210	2910	1570	2240	2219.00	0.18	0	3	2266	2252	2226	2212	2186	2260	2220	106	670	500	1610	5	1	21109243	471	18.28	0.31	12	0.00	122.00	7191.00	2750	20240102	-18.91	2080	20241113	7.21	2750	-18.91	20240102	2080	7.21	20241113	2750	-18.91	20240102	2080	7.21	20241113	1.14	N	140520	500	105 억	38451	N	N	N	N
169	20241202	090750	57	100.00	KOSDAQ		금속	N	N	N	N	N	2240	0	3	0.00	237420	106	3.85	2240	2240	2220	2910	1570	2240	2239.81	0.18	0	0	2266	2252	2226	2212	2186	2260	2220	106	670	500	1610	5	1	21109243	473	18.36	0.31	12	0.00	122.00	7191.00	2750	20240102	-18.55	2080	20241113	7.69	2750	-18.55	20240102	2080	7.69	20241113	2750	-18.55	20240102	2080	7.69	20241113	1.14	N	140520	500	105 억	38451	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History