KissMeData/240600/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	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	161100	57	100.00	KOSDAQ		금속	N	N	N	N	N	4715	180	2	3.97	93915675	20099	42.34	4535	4715	4535	5890	3175	4535	4672.65	2.50	12412	11764	5031	4782	4626	4377	4221	4705	4300	35	1355	500	3170	5	1	6928151	327	-15.88	0.68	12	0.29	-297.00	6906.00	19580	20240220	-75.92	4100	20241210	15.00	19580	-75.92	20240220	4100	15.00	20241210	19580	-75.92	20240220	4100	15.00	20241210	1.30	N	240600	500	34 억	173189	N	N	N	N
3	20241231	151044	57	100.00	KOSDAQ		금속	N	N	N	N	N	4715	180	2	3.97	93915675	20099	42.34	4535	4715	4535	5890	3175	4535	4672.65	2.50	12412	11764	5031	4782	4626	4377	4221	4705	4300	35	1355	500	3170	5	1	6928151	327	-15.88	0.68	12	0.29	-297.00	6906.00	19580	20240220	-75.92	4100	20241210	15.00	19580	-75.92	20240220	4100	15.00	20241210	19580	-75.92	20240220	4100	15.00	20241210	1.30	N	240600	500	34 억	173189	N	N	N	N
4	20241231	141059	57	100.00	KOSDAQ		금속	N	N	N	N	N	4715	180	2	3.97	93915675	20099	42.34	4535	4715	4535	5890	3175	4535	4672.65	2.50	12412	11764	5031	4782	4626	4377	4221	4705	4300	35	1355	500	3170	5	1	6928151	327	-15.88	0.68	12	0.29	-297.00	6906.00	19580	20240220	-75.92	4100	20241210	15.00	19580	-75.92	20240220	4100	15.00	20241210	19580	-75.92	20240220	4100	15.00	20241210	1.30	N	240600	500	34 억	173189	N	N	N	N
5	20241231	131100	57	100.00	KOSDAQ		금속	N	N	N	N	N	4715	180	2	3.97	93915675	20099	42.34	4535	4715	4535	5890	3175	4535	4672.65	2.50	12412	11764	5031	4782	4626	4377	4221	4705	4300	35	1355	500	3170	5	1	6928151	327	-15.88	0.68	12	0.29	-297.00	6906.00	19580	20240220	-75.92	4100	20241210	15.00	19580	-75.92	20240220	4100	15.00	20241210	19580	-75.92	20240220	4100	15.00	20241210	1.30	N	240600	500	34 억	173189	N	N	N	N
6	20241231	121059	57	100.00	KOSDAQ		금속	N	N	N	N	N	4715	180	2	3.97	93915675	20099	42.34	4535	4715	4535	5890	3175	4535	4672.65	2.50	12412	11764	5031	4782	4626	4377	4221	4705	4300	35	1355	500	3170	5	1	6928151	327	-15.88	0.68	12	0.29	-297.00	6906.00	19580	20240220	-75.92	4100	20241210	15.00	19580	-75.92	20240220	4100	15.00	20241210	19580	-75.92	20240220	4100	15.00	20241210	1.30	N	240600	500	34 억	173189	N	N	N	N
7	20241231	111058	57	100.00	KOSDAQ		금속	N	N	N	N	N	4715	180	2	3.97	93915675	20099	42.34	4535	4715	4535	5890	3175	4535	4672.65	2.50	12412	11764	5031	4782	4626	4377	4221	4705	4300	35	1355	500	3170	5	1	6928151	327	-15.88	0.68	12	0.29	-297.00	6906.00	19580	20240220	-75.92	4100	20241210	15.00	19580	-75.92	20240220	4100	15.00	20241210	19580	-75.92	20240220	4100	15.00	20241210	1.30	N	240600	500	34 억	173189	N	N	N	N
8	20241231	101052	57	100.00	KOSDAQ		금속	N	N	N	N	N	4715	180	2	3.97	93915675	20099	42.34	4535	4715	4535	5890	3175	4535	4672.65	2.50	12412	11764	5031	4782	4626	4377	4221	4705	4300	35	1355	500	3170	5	1	6928151	327	-15.88	0.68	12	0.29	-297.00	6906.00	19580	20240220	-75.92	4100	20241210	15.00	19580	-75.92	20240220	4100	15.00	20241210	19580	-75.92	20240220	4100	15.00	20241210	1.30	N	240600	500	34 억	173189	N	N	N	N
9	20241231	091055	57	100.00	KOSDAQ		금속	N	N	N	N	N	4715	180	2	3.97	93915675	20099	42.34	4535	4715	4535	5890	3175	4535	4672.65	2.50	12412	11764	5031	4782	4626	4377	4221	4705	4300	35	1355	500	3170	5	1	6928151	327	-15.88	0.68	12	0.29	-297.00	6906.00	19580	20240220	-75.92	4100	20241210	15.00	19580	-75.92	20240220	4100	15.00	20241210	19580	-75.92	20240220	4100	15.00	20241210	1.30	N	240600	500	34 억	173189	N	N	N	N
10	20241230	161053	57	100.00	KOSDAQ		금속	N	N	N	N	N	4715	180	2	3.97	93915675	20099	42.34	4535	4715	4535	5890	3175	4535	4672.65	2.32	0	11764	5031	4782	4626	4377	4221	4705	4300	35	1355	500	3170	5	1	6928151	327	-15.88	0.68	12	0.29	-297.00	6906.00	19580	20240220	-75.92	4100	20241210	15.00	19580	-75.92	20240220	4100	15.00	20241210	19580	-75.92	20240220	4100	15.00	20241210	1.30	N	240600	500	34 억	160777	N	N	N	N
11	20241230	151056	57	100.00	KOSDAQ		금속	N	N	N	N	N	4700	165	2	3.64	74771900	16026	33.76	4535	4710	4535	5890	3175	4535	4665.66	2.32	0	8417	5031	4782	4626	4377	4221	4705	4300	35	1355	500	3170	5	1	6928151	326	-15.82	0.68	12	0.23	-297.00	6906.00	19580	20240220	-76.00	4100	20241210	14.63	19580	-76.00	20240220	4100	14.63	20241210	19580	-76.00	20240220	4100	14.63	20241210	1.30	N	240600	500	34 억	160777	N	N	N	N
12	20241230	141057	57	100.00	KOSDAQ		금속	N	N	N	N	N	4700	165	2	3.64	54763390	11756	24.76	4535	4710	4535	5890	3175	4535	4658.34	2.32	0	6145	5031	4782	4626	4377	4221	4705	4300	35	1355	500	3170	5	1	6928151	326	-15.82	0.68	12	0.17	-297.00	6906.00	19580	20240220	-76.00	4100	20241210	14.63	19580	-76.00	20240220	4100	14.63	20241210	19580	-76.00	20240220	4100	14.63	20241210	1.30	N	240600	500	34 억	160777	N	N	N	N
13	20241230	131058	57	100.00	KOSDAQ		금속	N	N	N	N	N	4690	155	2	3.42	40436245	8700	18.33	4535	4710	4535	5890	3175	4535	4647.84	2.32	0	3549	5031	4782	4626	4377	4221	4705	4300	35	1355	500	3170	5	1	6928151	325	-15.79	0.68	12	0.13	-297.00	6906.00	19580	20240220	-76.05	4100	20241210	14.39	19580	-76.05	20240220	4100	14.39	20241210	19580	-76.05	20240220	4100	14.39	20241210	1.30	N	240600	500	34 억	160777	N	N	N	N
14	20241230	121052	57	100.00	KOSDAQ		금속	N	N	N	N	N	4600	65	2	1.43	30673385	6600	13.90	4535	4710	4535	5890	3175	4535	4647.48	2.32	0	2299	5031	4782	4626	4377	4221	4705	4300	35	1355	500	3170	5	1	6928151	319	-15.49	0.67	12	0.10	-297.00	6906.00	19580	20240220	-76.51	4100	20241210	12.20	19580	-76.51	20240220	4100	12.20	20241210	19580	-76.51	20240220	4100	12.20	20241210	1.30	N	240600	500	34 억	160777	N	N	N	N
15	20241230	111056	57	100.00	KOSDAQ		금속	N	N	N	N	N	4650	115	2	2.54	22933100	4932	10.39	4535	4710	4535	5890	3175	4535	4649.86	2.32	0	1057	5031	4782	4626	4377	4221	4705	4300	35	1355	500	3170	5	1	6928151	322	-15.66	0.67	12	0.07	-297.00	6906.00	19580	20240220	-76.25	4100	20241210	13.41	19580	-76.25	20240220	4100	13.41	20241210	19580	-76.25	20240220	4100	13.41	20241210	1.30	N	240600	500	34 억	160777	N	N	N	N
16	20241230	101055	57	100.00	KOSDAQ		금속	N	N	N	N	N	4660	125	2	2.76	12961025	2794	5.89	4535	4710	4535	5890	3175	4535	4638.88	2.32	0	707	5031	4782	4626	4377	4221	4705	4300	35	1355	500	3170	5	1	6928151	323	-15.69	0.67	12	0.04	-297.00	6906.00	19580	20240220	-76.20	4100	20241210	13.66	19580	-76.20	20240220	4100	13.66	20241210	19580	-76.20	20240220	4100	13.66	20241210	1.30	N	240600	500	34 억	160777	N	N	N	N
17	20241230	091056	57	100.00	KOSDAQ		금속	N	N	N	N	N	4600	65	2	1.43	2810450	618	1.30	4535	4645	4535	5890	3175	4535	4547.65	2.32	0	77	5031	4782	4626	4377	4221	4705	4300	35	1355	500	3170	5	1	6928151	319	-15.49	0.67	12	0.01	-297.00	6906.00	19580	20240220	-76.51	4100	20241210	12.20	19580	-76.51	20240220	4100	12.20	20241210	19580	-76.51	20240220	4100	12.20	20241210	1.30	N	240600	500	34 억	160777	N	N	N	N
18	20241227	161050	57	100.00	KOSDAQ		금속	N	N	N	N	N	4535	-250	5	-5.22	217161360	47464	480.45	4790	4875	4470	6220	3350	4785	4575.29	2.22	0	7392	5061	4922	4851	4712	4641	4887	4677	35	1435	500	3340	5	1	6928151	314	-15.27	0.66	12	0.69	-297.00	6906.00	19580	20240220	-76.84	4100	20241210	10.61	19580	-76.84	20240220	4100	10.61	20241210	19580	-76.84	20240220	4100	10.61	20241210	1.31	N	240600	500	34 억	153536	N	N	N	N
19	20241227	151049	57	100.00	KOSDAQ		금속	N	N	N	N	N	4570	-215	5	-4.49	211797820	46282	468.49	4790	4875	4470	6220	3350	4785	4576.25	2.22	0	7638	5061	4922	4851	4712	4641	4887	4677	35	1435	500	3340	5	1	6928151	317	-15.39	0.66	12	0.67	-297.00	6906.00	19580	20240220	-76.66	4100	20241210	11.46	19580	-76.66	20240220	4100	11.46	20241210	19580	-76.66	20240220	4100	11.46	20241210	1.31	N	240600	500	34 억	153536	N	N	N	N
20	20241227	141052	57	100.00	KOSDAQ		금속	N	N	N	N	N	4520	-265	5	-5.54	194423390	42479	429.99	4790	4875	4470	6220	3350	4785	4576.93	2.22	0	9569	5061	4922	4851	4712	4641	4887	4677	35	1435	500	3340	5	1	6928151	313	-15.22	0.65	12	0.61	-297.00	6906.00	19580	20240220	-76.92	4100	20241210	10.24	19580	-76.92	20240220	4100	10.24	20241210	19580	-76.92	20240220	4100	10.24	20241210	1.31	N	240600	500	34 억	153536	N	N	N	N
21	20241227	131050	57	100.00	KOSDAQ		금속	N	N	N	N	N	4560	-225	5	-4.70	76071380	16242	164.41	4790	4875	4540	6220	3350	4785	4683.62	2.22	0	3590	5061	4922	4851	4712	4641	4887	4677	35	1435	500	3340	5	1	6928151	316	-15.35	0.66	12	0.23	-297.00	6906.00	19580	20240220	-76.71	4100	20241210	11.22	19580	-76.71	20240220	4100	11.22	20241210	19580	-76.71	20240220	4100	11.22	20241210	1.31	N	240600	500	34 억	153536	N	N	N	N
22	20241227	121052	57	100.00	KOSDAQ		금속	N	N	N	N	N	4600	-185	5	-3.87	72447485	15448	156.37	4790	4875	4540	6220	3350	4785	4689.76	2.22	0	3694	5061	4922	4851	4712	4641	4887	4677	35	1435	500	3340	5	1	6928151	319	-15.49	0.67	12	0.22	-297.00	6906.00	19580	20240220	-76.51	4100	20241210	12.20	19580	-76.51	20240220	4100	12.20	20241210	19580	-76.51	20240220	4100	12.20	20241210	1.31	N	240600	500	34 억	153536	N	N	N	N
23	20241227	111049	57	100.00	KOSDAQ		금속	N	N	N	N	N	4760	-25	5	-0.52	29093470	6055	61.29	4790	4875	4755	6220	3350	4785	4804.87	2.22	0	750	5061	4922	4851	4712	4641	4887	4677	35	1435	500	3340	5	1	6928151	330	-16.03	0.69	12	0.09	-297.00	6906.00	19580	20240220	-75.69	4100	20241210	16.10	19580	-75.69	20240220	4100	16.10	20241210	19580	-75.69	20240220	4100	16.10	20241210	1.31	N	240600	500	34 억	153536	N	N	N	N
24	20241227	101048	57	100.00	KOSDAQ		금속	N	N	N	N	N	4860	75	2	1.57	20971095	4356	44.09	4790	4875	4755	6220	3350	4785	4814.30	2.22	0	-72	5061	4922	4851	4712	4641	4887	4677	35	1435	500	3340	5	1	6928151	337	-16.36	0.70	12	0.06	-297.00	6906.00	19580	20240220	-75.18	4100	20241210	18.54	19580	-75.18	20240220	4100	18.54	20241210	19580	-75.18	20240220	4100	18.54	20241210	1.31	N	240600	500	34 억	153536	N	N	N	N
25	20241227	091053	57	100.00	KOSDAQ		금속	N	N	N	N	N	4785	0	3	0.00	2664340	556	5.63	4790	4875	4785	6220	3350	4785	4791.98	2.22	0	-499	5061	4922	4851	4712	4641	4887	4677	35	1435	500	3340	5	1	6928151	332	-16.11	0.69	12	0.01	-297.00	6906.00	19580	20240220	-75.56	4100	20241210	16.71	19580	-75.56	20240220	4100	16.71	20241210	19580	-75.56	20240220	4100	16.71	20241210	1.31	N	240600	500	34 억	153536	N	N	N	N
26	20241226	161044	57	100.00	KOSDAQ		금속	N	N	N	N	N	4785	-120	5	-2.45	47327675	9825	76.41	4910	4990	4780	6370	3435	4905	4817.07	2.21	0	140	5228	5066	4928	4766	4628	4997	4697	35	1465	500	3430	5	1	6928151	332	-16.11	0.69	12	0.14	-297.00	6906.00	19580	20240220	-75.56	4100	20241210	16.71	19580	-75.56	20240220	4100	16.71	20241210	19580	-75.56	20240220	4100	16.71	20241210	1.32	N	240600	500	34 억	153301	N	N	N	N
27	20241226	151043	57	100.00	KOSDAQ		금속	N	N	N	N	N	4790	-115	5	-2.34	46026550	9553	74.29	4910	4990	4780	6370	3435	4905	4818.02	2.21	0	188	5228	5066	4928	4766	4628	4997	4697	35	1465	500	3430	5	1	6928151	332	-16.13	0.69	12	0.14	-297.00	6906.00	19580	20240220	-75.54	4100	20241210	16.83	19580	-75.54	20240220	4100	16.83	20241210	19580	-75.54	20240220	4100	16.83	20241210	1.32	N	240600	500	34 억	153301	N	N	N	N
28	20241226	141041	57	100.00	KOSDAQ		금속	N	N	N	N	N	4835	-70	5	-1.43	42515715	8820	68.59	4910	4990	4800	6370	3435	4905	4820.38	2.21	0	108	5228	5066	4928	4766	4628	4997	4697	35	1465	500	3430	5	1	6928151	335	-16.28	0.70	12	0.13	-297.00	6906.00	19580	20240220	-75.31	4100	20241210	17.93	19580	-75.31	20240220	4100	17.93	20241210	19580	-75.31	20240220	4100	17.93	20241210	1.32	N	240600	500	34 억	153301	N	N	N	N
29	20241226	131042	57	100.00	KOSDAQ		금속	N	N	N	N	N	4815	-90	5	-1.83	27485825	5692	44.26	4910	4990	4805	6370	3435	4905	4828.85	2.21	0	-138	5228	5066	4928	4766	4628	4997	4697	35	1465	500	3430	5	1	6928151	334	-16.21	0.70	12	0.08	-297.00	6906.00	19580	20240220	-75.41	4100	20241210	17.44	19580	-75.41	20240220	4100	17.44	20241210	19580	-75.41	20240220	4100	17.44	20241210	1.32	N	240600	500	34 억	153301	N	N	N	N
30	20241226	121040	57	100.00	KOSDAQ		금속	N	N	N	N	N	4810	-95	5	-1.94	24328950	5037	39.17	4910	4990	4810	6370	3435	4905	4830.05	2.21	0	-53	5228	5066	4928	4766	4628	4997	4697	35	1465	500	3430	5	1	6928151	333	-16.20	0.70	12	0.07	-297.00	6906.00	19580	20240220	-75.43	4100	20241210	17.32	19580	-75.43	20240220	4100	17.32	20241210	19580	-75.43	20240220	4100	17.32	20241210	1.32	N	240600	500	34 억	153301	N	N	N	N
31	20241226	111038	57	100.00	KOSDAQ		금속	N	N	N	N	N	4825	-80	5	-1.63	10445915	2155	16.76	4910	4990	4815	6370	3435	4905	4847.29	2.21	0	177	5228	5066	4928	4766	4628	4997	4697	35	1465	500	3430	5	1	6928151	334	-16.25	0.70	12	0.03	-297.00	6906.00	19580	20240220	-75.36	4100	20241210	17.68	19580	-75.36	20240220	4100	17.68	20241210	19580	-75.36	20240220	4100	17.68	20241210	1.32	N	240600	500	34 억	153301	N	N	N	N
32	20241226	101042	57	100.00	KOSDAQ		금속	N	N	N	N	N	4820	-85	5	-1.73	6012445	1239	9.64	4910	4990	4815	6370	3435	4905	4852.66	2.21	0	13	5228	5066	4928	4766	4628	4997	4697	35	1465	500	3430	5	1	6928151	334	-16.23	0.70	12	0.02	-297.00	6906.00	19580	20240220	-75.38	4100	20241210	17.56	19580	-75.38	20240220	4100	17.56	20241210	19580	-75.38	20240220	4100	17.56	20241210	1.32	N	240600	500	34 억	153301	N	N	N	N
33	20241226	091043	57	100.00	KOSDAQ		금속	N	N	N	N	N	4990	85	2	1.73	103450	21	0.16	4910	4990	4910	6370	3435	4905	4926.19	2.21	0	-20	5228	5066	4928	4766	4628	4997	4697	35	1465	500	3430	5	1	6928151	346	-16.80	0.72	12	0.00	-297.00	6906.00	19580	20240220	-74.51	4100	20241210	21.71	19580	-74.51	20240220	4100	21.71	20241210	19580	-74.51	20240220	4100	21.71	20241210	1.32	N	240600	500	34 억	153301	N	N	N	N
34	20241224	161041	57	100.00	KOSDAQ		금속	N	N	N	N	N	4905	-60	5	-1.21	63291535	12859	114.71	5090	5090	4790	6450	3480	4965	4921.96	2.21	0	-213	5175	5070	4985	4880	4795	5027	4837	35	1485	500	3470	5	1	6928151	340	-16.52	0.71	12	0.19	-297.00	6906.00	19580	20240220	-74.95	4100	20241210	19.63	19580	-74.95	20240220	4100	19.63	20241210	19580	-74.95	20240220	4100	19.63	20241210	1.31	N	240600	500	34 억	153424	N	N	N	N
35	20241224	151040	57	100.00	KOSDAQ		금속	N	N	N	N	N	4840	-125	5	-2.52	58802345	11942	106.53	5090	5090	4790	6450	3480	4965	4923.99	2.21	0	-450	5175	5070	4985	4880	4795	5027	4837	35	1485	500	3470	5	1	6928151	335	-16.30	0.70	12	0.17	-297.00	6906.00	19580	20240220	-75.28	4100	20241210	18.05	19580	-75.28	20240220	4100	18.05	20241210	19580	-75.28	20240220	4100	18.05	20241210	1.31	N	240600	500	34 억	153424	N	N	N	N
36	20241224	141038	57	100.00	KOSDAQ		금속	N	N	N	N	N	4905	-60	5	-1.21	54109660	10977	97.92	5090	5090	4790	6450	3480	4965	4929.37	2.21	0	-422	5175	5070	4985	4880	4795	5027	4837	35	1485	500	3470	5	1	6928151	340	-16.52	0.71	12	0.16	-297.00	6906.00	19580	20240220	-74.95	4100	20241210	19.63	19580	-74.95	20240220	4100	19.63	20241210	19580	-74.95	20240220	4100	19.63	20241210	1.31	N	240600	500	34 억	153424	N	N	N	N
37	20241224	131039	57	100.00	KOSDAQ		금속	N	N	N	N	N	4885	-80	5	-1.61	52654250	10679	95.26	5090	5090	4790	6450	3480	4965	4930.63	2.21	0	-241	5175	5070	4985	4880	4795	5027	4837	35	1485	500	3470	5	1	6928151	338	-16.45	0.71	12	0.15	-297.00	6906.00	19580	20240220	-75.05	4100	20241210	19.15	19580	-75.05	20240220	4100	19.15	20241210	19580	-75.05	20240220	4100	19.15	20241210	1.31	N	240600	500	34 억	153424	N	N	N	N
38	20241224	121040	57	100.00	KOSDAQ		금속	N	N	N	N	N	4975	10	2	0.20	30564360	6160	54.95	5090	5090	4900	6450	3480	4965	4961.75	2.21	0	77	5175	5070	4985	4880	4795	5027	4837	35	1485	500	3470	5	1	6928151	345	-16.75	0.72	12	0.09	-297.00	6906.00	19580	20240220	-74.59	4100	20241210	21.34	19580	-74.59	20240220	4100	21.34	20241210	19580	-74.59	20240220	4100	21.34	20241210	1.31	N	240600	500	34 억	153424	N	N	N	N
39	20241224	111041	57	100.00	KOSDAQ		금속	N	N	N	N	N	4980	15	2	0.30	14968465	2990	26.67	5090	5090	4960	6450	3480	4965	5006.18	2.21	0	27	5175	5070	4985	4880	4795	5027	4837	35	1485	500	3470	5	1	6928151	345	-16.77	0.72	12	0.04	-297.00	6906.00	19580	20240220	-74.57	4100	20241210	21.46	19580	-74.57	20240220	4100	21.46	20241210	19580	-74.57	20240220	4100	21.46	20241210	1.31	N	240600	500	34 억	153424	N	N	N	N
40	20241224	101039	57	100.00	KOSDAQ		금속	N	N	N	N	N	5050	85	2	1.71	8335400	1657	14.78	5090	5090	4990	6450	3480	4965	5030.42	2.21	0	94	5175	5070	4985	4880	4795	5027	4837	35	1485	500	3470	10	1	6928151	350	-17.00	0.73	12	0.02	-297.00	6906.00	19580	20240220	-74.21	4100	20241210	23.17	19580	-74.21	20240220	4100	23.17	20241210	19580	-74.21	20240220	4100	23.17	20241210	1.31	N	240600	500	34 억	153424	N	N	N	N
41	20241224	091045	57	100.00	KOSDAQ		금속	N	N	N	N	N	5070	105	2	2.11	801730	158	1.41	5090	5090	5070	6450	3480	4965	5074.24	2.21	0	53	5175	5070	4985	4880	4795	5027	4837	35	1485	500	3470	10	1	6928151	351	-17.07	0.73	12	0.00	-297.00	6906.00	19580	20240220	-74.11	4100	20241210	23.66	19580	-74.11	20240220	4100	23.66	20241210	19580	-74.11	20240220	4100	23.66	20241210	1.31	N	240600	500	34 억	153424	N	N	N	N
42	20241223	161031	57	100.00	KOSDAQ		금속	N	N	N	N	N	4965	5	2	0.10	55520465	11194	85.86	5000	5090	4900	6440	3475	4960	4959.84	2.21	0	695	5253	5106	4963	4816	4673	5035	4745	35	1480	500	3470	5	1	6928151	344	-16.72	0.72	12	0.16	-297.00	6906.00	19580	20240220	-74.64	4100	20241210	21.10	19580	-74.64	20240220	4100	21.10	20241210	19580	-74.64	20240220	4100	21.10	20241210	1.30	N	240600	500	34 억	152889	N	N	N	N
43	20241223	151037	57	100.00	KOSDAQ		금속	N	N	N	N	N	4965	5	2	0.10	51268310	10338	79.29	5000	5090	4900	6440	3475	4960	4959.21	2.21	0	266	5253	5106	4963	4816	4673	5035	4745	35	1480	500	3470	5	1	6928151	344	-16.72	0.72	12	0.15	-297.00	6906.00	19580	20240220	-74.64	4100	20241210	21.10	19580	-74.64	20240220	4100	21.10	20241210	19580	-74.64	20240220	4100	21.10	20241210	1.30	N	240600	500	34 억	152889	N	N	N	N
44	20241223	141031	57	100.00	KOSDAQ		금속	N	N	N	N	N	5010	50	2	1.01	44916290	9060	69.49	5000	5090	4900	6440	3475	4960	4957.65	2.21	0	179	5253	5106	4963	4816	4673	5035	4745	35	1480	500	3470	10	1	6928151	347	-16.87	0.73	12	0.13	-297.00	6906.00	19580	20240220	-74.41	4100	20241210	22.20	19580	-74.41	20240220	4100	22.20	20241210	19580	-74.41	20240220	4100	22.20	20241210	1.30	N	240600	500	34 억	152889	N	N	N	N
45	20241223	131031	57	100.00	KOSDAQ		금속	N	N	N	N	N	4970	10	2	0.20	35998165	7270	55.76	5000	5090	4900	6440	3475	4960	4951.60	2.21	0	488	5253	5106	4963	4816	4673	5035	4745	35	1480	500	3470	5	1	6928151	344	-16.73	0.72	12	0.10	-297.00	6906.00	19580	20240220	-74.62	4100	20241210	21.22	19580	-74.62	20240220	4100	21.22	20241210	19580	-74.62	20240220	4100	21.22	20241210	1.30	N	240600	500	34 억	152889	N	N	N	N
46	20241223	121034	57	100.00	KOSDAQ		금속	N	N	N	N	N	5040	80	2	1.61	32623645	6587	50.52	5000	5090	4900	6440	3475	4960	4952.73	2.21	0	372	5253	5106	4963	4816	4673	5035	4745	35	1480	500	3470	10	1	6928151	349	-16.97	0.73	12	0.10	-297.00	6906.00	19580	20240220	-74.26	4100	20241210	22.93	19580	-74.26	20240220	4100	22.93	20241210	19580	-74.26	20240220	4100	22.93	20241210	1.30	N	240600	500	34 억	152889	N	N	N	N
47	20241223	111031	57	100.00	KOSDAQ		금속	N	N	N	N	N	4935	-25	5	-0.50	24678875	4991	38.28	5000	5090	4900	6440	3475	4960	4944.68	2.21	0	703	5253	5106	4963	4816	4673	5035	4745	35	1480	500	3470	5	1	6928151	342	-16.62	0.71	12	0.07	-297.00	6906.00	19580	20240220	-74.80	4100	20241210	20.37	19580	-74.80	20240220	4100	20.37	20241210	19580	-74.80	20240220	4100	20.37	20241210	1.30	N	240600	500	34 억	152889	N	N	N	N
48	20241223	101025	57	100.00	KOSDAQ		금속	N	N	N	N	N	4920	-40	5	-0.81	15263280	3083	23.65	5000	5090	4900	6440	3475	4960	4950.79	2.21	0	-109	5253	5106	4963	4816	4673	5035	4745	35	1480	500	3470	5	1	6928151	341	-16.57	0.71	12	0.04	-297.00	6906.00	19580	20240220	-74.87	4100	20241210	20.00	19580	-74.87	20240220	4100	20.00	20241210	19580	-74.87	20240220	4100	20.00	20241210	1.30	N	240600	500	34 억	152889	N	N	N	N
49	20241223	091030	57	100.00	KOSDAQ		금속	N	N	N	N	N	5000	40	2	0.81	212410	42	0.32	5000	5090	5000	6440	3475	4960	5057.38	2.21	0	-16	5253	5106	4963	4816	4673	5035	4745	35	1480	500	3470	10	1	6928151	346	-16.84	0.72	12	0.00	-297.00	6906.00	19580	20240220	-74.46	4100	20241210	21.95	19580	-74.46	20240220	4100	21.95	20241210	19580	-74.46	20240220	4100	21.95	20241210	1.30	N	240600	500	34 억	152889	N	N	N	N
50	20241220	161026	57	100.00	KOSDAQ		금속	N	N	N	N	N	4960	-90	5	-1.78	63705560	12985	86.37	5050	5110	4820	6560	3540	5050	4906.09	2.26	0	-3974	5196	5122	5046	4972	4896	5085	4935	35	1510	500	3530	5	1	6928151	344	-16.70	0.72	12	0.19	-297.00	6906.00	19580	20240220	-74.67	4100	20241210	20.98	19580	-74.67	20240220	4100	20.98	20241210	19580	-74.67	20240220	4100	20.98	20241210	1.39	N	240600	500	34 억	156876	N	N	N	N
51	20241220	151029	57	100.00	KOSDAQ		금속	N	N	N	N	N	4885	-165	5	-3.27	59963990	12229	81.34	5050	5110	4820	6560	3540	5050	4903.43	2.26	0	-3662	5196	5122	5046	4972	4896	5085	4935	35	1510	500	3530	5	1	6928151	338	-16.45	0.71	12	0.18	-297.00	6906.00	19580	20240220	-75.05	4100	20241210	19.15	19580	-75.05	20240220	4100	19.15	20241210	19580	-75.05	20240220	4100	19.15	20241210	1.39	N	240600	500	34 억	156876	N	N	N	N
52	20241220	141026	57	100.00	KOSDAQ		금속	N	N	N	N	N	4855	-195	5	-3.86	53225890	10852	72.18	5050	5110	4820	6560	3540	5050	4904.71	2.26	0	-3546	5196	5122	5046	4972	4896	5085	4935	35	1510	500	3530	5	1	6928151	336	-16.35	0.70	12	0.16	-297.00	6906.00	19580	20240220	-75.20	4100	20241210	18.41	19580	-75.20	20240220	4100	18.41	20241210	19580	-75.20	20240220	4100	18.41	20241210	1.39	N	240600	500	34 억	156876	N	N	N	N
53	20241220	131025	57	100.00	KOSDAQ		금속	N	N	N	N	N	4865	-185	5	-3.66	40141065	8157	54.26	5050	5110	4865	6560	3540	5050	4921.06	2.26	0	-3659	5196	5122	5046	4972	4896	5085	4935	35	1510	500	3530	5	1	6928151	337	-16.38	0.70	12	0.12	-297.00	6906.00	19580	20240220	-75.15	4100	20241210	18.66	19580	-75.15	20240220	4100	18.66	20241210	19580	-75.15	20240220	4100	18.66	20241210	1.39	N	240600	500	34 억	156876	N	N	N	N
54	20241220	121025	57	100.00	KOSDAQ		금속	N	N	N	N	N	4900	-150	5	-2.97	31201735	6322	42.05	5050	5110	4870	6560	3540	5050	4935.42	2.26	0	-3221	5196	5122	5046	4972	4896	5085	4935	35	1510	500	3530	5	1	6928151	339	-16.50	0.71	12	0.09	-297.00	6906.00	19580	20240220	-74.97	4100	20241210	19.51	19580	-74.97	20240220	4100	19.51	20241210	19580	-74.97	20240220	4100	19.51	20241210	1.39	N	240600	500	34 억	156876	N	N	N	N
55	20241220	111024	57	100.00	KOSDAQ		금속	N	N	N	N	N	4945	-105	5	-2.08	16217145	3266	21.72	5050	5110	4900	6560	3540	5050	4965.45	2.26	0	-1092	5196	5122	5046	4972	4896	5085	4935	35	1510	500	3530	5	1	6928151	343	-16.65	0.72	12	0.05	-297.00	6906.00	19580	20240220	-74.74	4100	20241210	20.61	19580	-74.74	20240220	4100	20.61	20241210	19580	-74.74	20240220	4100	20.61	20241210	1.39	N	240600	500	34 억	156876	N	N	N	N
56	20241220	101026	57	100.00	KOSDAQ		금속	N	N	N	N	N	4995	-55	5	-1.09	10743900	2155	14.33	5050	5110	4940	6560	3540	5050	4985.57	2.26	0	-1103	5196	5122	5046	4972	4896	5085	4935	35	1510	500	3530	5	1	6928151	346	-16.82	0.72	12	0.03	-297.00	6906.00	19580	20240220	-74.49	4100	20241210	21.83	19580	-74.49	20240220	4100	21.83	20241210	19580	-74.49	20240220	4100	21.83	20241210	1.39	N	240600	500	34 억	156876	N	N	N	N
57	20241220	091027	57	100.00	KOSDAQ		금속	N	N	N	N	N	4990	-60	5	-1.19	4091895	814	5.41	5050	5110	4990	6560	3540	5050	5026.90	2.26	0	-534	5196	5122	5046	4972	4896	5085	4935	35	1510	500	3530	5	1	6928151	346	-16.80	0.72	12	0.01	-297.00	6906.00	19580	20240220	-74.51	4100	20241210	21.71	19580	-74.51	20240220	4100	21.71	20241210	19580	-74.51	20240220	4100	21.71	20241210	1.39	N	240600	500	34 억	156876	N	N	N	N
58	20241219	161023	57	100.00	KOSDAQ		금속	N	N	N	N	N	5050	-100	5	-1.94	75223490	15033	57.00	5120	5120	4970	6690	3610	5150	5003.89	2.31	0	-3252	5243	5196	5113	5066	4983	5220	5090	35	1540	500	3600	10	1	6928151	350	-17.00	0.73	12	0.22	-297.00	6906.00	19580	20240220	-74.21	4100	20241210	23.17	19580	-74.21	20240220	4100	23.17	20241210	19580	-74.21	20240220	4100	23.17	20241210	1.39	N	240600	500	34 억	160080	N	N	N	N
59	20241219	151021	57	100.00	KOSDAQ		금속	N	N	N	N	N	5000	-150	5	-2.91	71776230	14349	54.41	5120	5120	4970	6690	3610	5150	5002.18	2.31	0	-3062	5243	5196	5113	5066	4983	5220	5090	35	1540	500	3600	10	1	6928151	346	-16.84	0.72	12	0.21	-297.00	6906.00	19580	20240220	-74.46	4100	20241210	21.95	19580	-74.46	20240220	4100	21.95	20241210	19580	-74.46	20240220	4100	21.95	20241210	1.39	N	240600	500	34 억	160080	N	N	N	N
60	20241219	141023	57	100.00	KOSDAQ		금속	N	N	N	N	N	5080	-70	5	-1.36	67030200	13404	50.83	5120	5120	4970	6690	3610	5150	5000.76	2.31	0	-3580	5243	5196	5113	5066	4983	5220	5090	35	1540	500	3600	10	1	6928151	352	-17.10	0.74	12	0.19	-297.00	6906.00	19580	20240220	-74.06	4100	20241210	23.90	19580	-74.06	20240220	4100	23.90	20241210	19580	-74.06	20240220	4100	23.90	20241210	1.39	N	240600	500	34 억	160080	N	N	N	N
61	20241219	131021	57	100.00	KOSDAQ		금속	N	N	N	N	N	5020	-130	5	-2.52	64562930	12914	48.97	5120	5120	4970	6690	3610	5150	4999.45	2.31	0	-3643	5243	5196	5113	5066	4983	5220	5090	35	1540	500	3600	10	1	6928151	348	-16.90	0.73	12	0.19	-297.00	6906.00	19580	20240220	-74.36	4100	20241210	22.44	19580	-74.36	20240220	4100	22.44	20241210	19580	-74.36	20240220	4100	22.44	20241210	1.39	N	240600	500	34 억	160080	N	N	N	N
62	20241219	121024	57	100.00	KOSDAQ		금속	N	N	N	N	N	5000	-150	5	-2.91	56489460	11299	42.84	5120	5120	4970	6690	3610	5150	4999.51	2.31	0	-4754	5243	5196	5113	5066	4983	5220	5090	35	1540	500	3600	10	1	6928151	346	-16.84	0.72	12	0.16	-297.00	6906.00	19580	20240220	-74.46	4100	20241210	21.95	19580	-74.46	20240220	4100	21.95	20241210	19580	-74.46	20240220	4100	21.95	20241210	1.39	N	240600	500	34 억	160080	N	N	N	N
63	20241219	111020	57	100.00	KOSDAQ		금속	N	N	N	N	N	5000	-150	5	-2.91	55195780	11040	41.86	5120	5120	4970	6690	3610	5150	4999.62	2.31	0	-4780	5243	5196	5113	5066	4983	5220	5090	35	1540	500	3600	10	1	6928151	346	-16.84	0.72	12	0.16	-297.00	6906.00	19580	20240220	-74.46	4100	20241210	21.95	19580	-74.46	20240220	4100	21.95	20241210	19580	-74.46	20240220	4100	21.95	20241210	1.39	N	240600	500	34 억	160080	N	N	N	N
64	20241219	101013	57	100.00	KOSDAQ		금속	N	N	N	N	N	5010	-140	5	-2.72	20108540	4010	15.21	5120	5120	5000	6690	3610	5150	5014.60	2.31	0	-1033	5243	5196	5113	5066	4983	5220	5090	35	1540	500	3600	10	1	6928151	347	-16.87	0.73	12	0.06	-297.00	6906.00	19580	20240220	-74.41	4100	20241210	22.20	19580	-74.41	20240220	4100	22.20	20241210	19580	-74.41	20240220	4100	22.20	20241210	1.39	N	240600	500	34 억	160080	N	N	N	N
65	20241219	091024	57	100.00	KOSDAQ		금속	N	N	N	N	N	5010	-140	5	-2.72	1924560	382	1.45	5120	5120	5010	6690	3610	5150	5038.12	2.31	0	-342	5243	5196	5113	5066	4983	5220	5090	35	1540	500	3600	10	1	6928151	347	-16.87	0.73	12	0.01	-297.00	6906.00	19580	20240220	-74.41	4100	20241210	22.20	19580	-74.41	20240220	4100	22.20	20241210	19580	-74.41	20240220	4100	22.20	20241210	1.39	N	240600	500	34 억	160080	N	N	N	N
66	20241218	161018	57	100.00	KOSDAQ		금속	N	N	N	N	N	5150	70	2	1.38	134374200	26346	217.07	5100	5160	5030	6600	3560	5080	5100.36	2.20	0	7753	5193	5136	5043	4986	4893	5165	5015	35	1520	500	3550	10	1	6928151	357	-17.34	0.75	12	0.38	-297.00	6906.00	19580	20240220	-73.70	4100	20241210	25.61	19580	-73.70	20240220	4100	25.61	20241210	19580	-73.70	20240220	4100	25.61	20241210	1.44	N	240600	500	34 억	152282	N	N	N	N
67	20241218	151022	57	100.00	KOSDAQ		금속	N	N	N	N	N	5150	70	2	1.38	118788470	23317	192.12	5100	5160	5030	6600	3560	5080	5094.50	2.20	0	7930	5193	5136	5043	4986	4893	5165	5015	35	1520	500	3550	10	1	6928151	357	-17.34	0.75	12	0.34	-297.00	6906.00	19580	20240220	-73.70	4100	20241210	25.61	19580	-73.70	20240220	4100	25.61	20241210	19580	-73.70	20240220	4100	25.61	20241210	1.44	N	240600	500	34 억	152282	N	N	N	N
68	20241218	141020	57	100.00	KOSDAQ		금속	N	N	N	N	N	5060	-20	5	-0.39	51454270	10134	83.50	5100	5160	5030	6600	3560	5080	5077.39	2.20	0	-1986	5193	5136	5043	4986	4893	5165	5015	35	1520	500	3550	10	1	6928151	351	-17.04	0.73	12	0.15	-297.00	6906.00	19580	20240220	-74.16	4100	20241210	23.41	19580	-74.16	20240220	4100	23.41	20241210	19580	-74.16	20240220	4100	23.41	20241210	1.44	N	240600	500	34 억	152282	N	N	N	N
69	20241218	131021	57	100.00	KOSDAQ		금속	N	N	N	N	N	5060	-20	5	-0.39	44541640	8772	72.27	5100	5160	5030	6600	3560	5080	5077.71	2.20	0	-2897	5193	5136	5043	4986	4893	5165	5015	35	1520	500	3550	10	1	6928151	351	-17.04	0.73	12	0.13	-297.00	6906.00	19580	20240220	-74.16	4100	20241210	23.41	19580	-74.16	20240220	4100	23.41	20241210	19580	-74.16	20240220	4100	23.41	20241210	1.44	N	240600	500	34 억	152282	N	N	N	N
70	20241218	121013	57	100.00	KOSDAQ		금속	N	N	N	N	N	5080	0	3	0.00	32083950	6309	51.98	5100	5160	5040	6600	3560	5080	5085.43	2.20	0	-949	5193	5136	5043	4986	4893	5165	5015	35	1520	500	3550	10	1	6928151	352	-17.10	0.74	12	0.09	-297.00	6906.00	19580	20240220	-74.06	4100	20241210	23.90	19580	-74.06	20240220	4100	23.90	20241210	19580	-74.06	20240220	4100	23.90	20241210	1.44	N	240600	500	34 억	152282	N	N	N	N
71	20241218	111020	57	100.00	KOSDAQ		금속	N	N	N	N	N	5060	-20	5	-0.39	29237430	5749	47.37	5100	5160	5040	6600	3560	5080	5085.65	2.20	0	-835	5193	5136	5043	4986	4893	5165	5015	35	1520	500	3550	10	1	6928151	351	-17.04	0.73	12	0.08	-297.00	6906.00	19580	20240220	-74.16	4100	20241210	23.41	19580	-74.16	20240220	4100	23.41	20241210	19580	-74.16	20240220	4100	23.41	20241210	1.44	N	240600	500	34 억	152282	N	N	N	N
72	20241218	101021	57	100.00	KOSDAQ		금속	N	N	N	N	N	5090	10	2	0.20	20415270	4005	33.00	5100	5160	5040	6600	3560	5080	5097.45	2.20	0	-766	5193	5136	5043	4986	4893	5165	5015	35	1520	500	3550	10	1	6928151	353	-17.14	0.74	12	0.06	-297.00	6906.00	19580	20240220	-74.00	4100	20241210	24.15	19580	-74.00	20240220	4100	24.15	20241210	19580	-74.00	20240220	4100	24.15	20241210	1.44	N	240600	500	34 억	152282	N	N	N	N
73	20241218	091024	57	100.00	KOSDAQ		금속	N	N	N	N	N	5150	70	2	1.38	10915050	2141	17.64	5100	5160	5040	6600	3560	5080	5098.11	2.20	0	19	5193	5136	5043	4986	4893	5165	5015	35	1520	500	3550	10	1	6928151	357	-17.34	0.75	12	0.03	-297.00	6906.00	19580	20240220	-73.70	4100	20241210	25.61	19580	-73.70	20240220	4100	25.61	20241210	19580	-73.70	20240220	4100	25.61	20241210	1.44	N	240600	500	34 억	152282	N	N	N	N
74	20241217	161016	57	100.00	KOSDAQ		금속	N	N	N	N	N	5080	-10	5	-0.20	60681715	12036	94.36	5040	5100	4950	6610	3570	5090	5041.56	2.15	0	3400	5166	5127	5061	5022	4956	5147	5042	35	1520	500	3560	10	1	6928151	352	-17.10	0.74	12	0.17	-297.00	6906.00	19580	20240220	-74.06	4100	20241210	23.90	19580	-74.06	20240220	4100	23.90	20241210	19580	-74.06	20240220	4100	23.90	20241210	1.43	N	240600	500	34 억	148619	N	N	N	N
75	20241217	151020	57	100.00	KOSDAQ		금속	N	N	N	N	N	5060	-30	5	-0.59	56803165	11271	88.37	5040	5100	4950	6610	3570	5090	5039.76	2.15	0	2976	5166	5127	5061	5022	4956	5147	5042	35	1520	500	3560	10	1	6928151	351	-17.04	0.73	12	0.16	-297.00	6906.00	19580	20240220	-74.16	4100	20241210	23.41	19580	-74.16	20240220	4100	23.41	20241210	19580	-74.16	20240220	4100	23.41	20241210	1.43	N	240600	500	34 억	148619	N	N	N	N
76	20241217	141011	57	100.00	KOSDAQ		금속	N	N	N	N	N	5090	0	3	0.00	40170205	7989	62.63	5040	5100	4950	6610	3570	5090	5028.19	2.15	0	2278	5166	5127	5061	5022	4956	5147	5042	35	1520	500	3560	10	1	6928151	353	-17.14	0.74	12	0.12	-297.00	6906.00	19580	20240220	-74.00	4100	20241210	24.15	19580	-74.00	20240220	4100	24.15	20241210	19580	-74.00	20240220	4100	24.15	20241210	1.43	N	240600	500	34 억	148619	N	N	N	N
77	20241217	131007	57	100.00	KOSDAQ		금속	N	N	N	N	N	5030	-60	5	-1.18	28227015	5633	44.16	5040	5060	4950	6610	3570	5090	5011.01	2.15	0	1409	5166	5127	5061	5022	4956	5147	5042	35	1520	500	3560	10	1	6928151	348	-16.94	0.73	12	0.08	-297.00	6906.00	19580	20240220	-74.31	4100	20241210	22.68	19580	-74.31	20240220	4100	22.68	20241210	19580	-74.31	20240220	4100	22.68	20241210	1.43	N	240600	500	34 억	148619	N	N	N	N
78	20241217	120946	57	100.00	KOSDAQ		금속	N	N	N	N	N	5000	-90	5	-1.77	25374265	5064	39.70	5040	5060	4950	6610	3570	5090	5010.72	2.15	0	1536	5166	5127	5061	5022	4956	5147	5042	35	1520	500	3560	10	1	6928151	346	-16.84	0.72	12	0.07	-297.00	6906.00	19580	20240220	-74.46	4100	20241210	21.95	19580	-74.46	20240220	4100	21.95	20241210	19580	-74.46	20240220	4100	21.95	20241210	1.43	N	240600	500	34 억	148619	N	N	N	N
79	20241217	110955	57	100.00	KOSDAQ		금속	N	N	N	N	N	5030	-60	5	-1.18	23588495	4707	36.90	5040	5060	4950	6610	3570	5090	5011.36	2.15	0	1324	5166	5127	5061	5022	4956	5147	5042	35	1520	500	3560	10	1	6928151	348	-16.94	0.73	12	0.07	-297.00	6906.00	19580	20240220	-74.31	4100	20241210	22.68	19580	-74.31	20240220	4100	22.68	20241210	19580	-74.31	20240220	4100	22.68	20241210	1.43	N	240600	500	34 억	148619	N	N	N	N
80	20241217	101004	57	100.00	KOSDAQ		금속	N	N	N	N	N	5030	-60	5	-1.18	19563315	3904	30.61	5040	5060	4950	6610	3570	5090	5011.10	2.15	0	1109	5166	5127	5061	5022	4956	5147	5042	35	1520	500	3560	10	1	6928151	348	-16.94	0.73	12	0.06	-297.00	6906.00	19580	20240220	-74.31	4100	20241210	22.68	19580	-74.31	20240220	4100	22.68	20241210	19580	-74.31	20240220	4100	22.68	20241210	1.43	N	240600	500	34 억	148619	N	N	N	N
81	20241217	091018	57	100.00	KOSDAQ		금속	N	N	N	N	N	4970	-120	5	-2.36	9446135	1885	14.78	5040	5060	4950	6610	3570	5090	5011.21	2.15	0	102	5166	5127	5061	5022	4956	5147	5042	35	1520	500	3560	5	1	6928151	344	-16.73	0.72	12	0.03	-297.00	6906.00	19580	20240220	-74.62	4100	20241210	21.22	19580	-74.62	20240220	4100	21.22	20241210	19580	-74.62	20240220	4100	21.22	20241210	1.43	N	240600	500	34 억	148619	N	N	N	N
82	20241216	161008	57	100.00	KOSDAQ		금속	N	N	N	N	N	5090	90	2	1.80	64240850	12752	68.21	5000	5100	4995	6500	3500	5000	5037.71	2.08	0	4547	5156	5077	4961	4882	4766	5117	4922	35	1500	500	3500	10	1	6928151	353	-17.14	0.74	12	0.18	-297.00	6906.00	19580	20240220	-74.00	4100	20241210	24.15	19580	-74.00	20240220	4100	24.15	20241210	19580	-74.00	20240220	4100	24.15	20241210	1.42	N	240600	500	34 억	144072	N	N	N	N
83	20241216	151017	57	100.00	KOSDAQ		금속	N	N	N	N	N	5060	60	2	1.20	61206110	12154	65.01	5000	5100	4995	6500	3500	5000	5035.88	2.08	0	4074	5156	5077	4961	4882	4766	5117	4922	35	1500	500	3500	10	1	6928151	351	-17.04	0.73	12	0.18	-297.00	6906.00	19580	20240220	-74.16	4100	20241210	23.41	19580	-74.16	20240220	4100	23.41	20241210	19580	-74.16	20240220	4100	23.41	20241210	1.42	N	240600	500	34 억	144072	N	N	N	N
84	20241216	141016	57	100.00	KOSDAQ		금속	N	N	N	N	N	5050	50	2	1.00	50807310	10095	54.00	5000	5100	4995	6500	3500	5000	5032.92	2.08	0	3975	5156	5077	4961	4882	4766	5117	4922	35	1500	500	3500	10	1	6928151	350	-17.00	0.73	12	0.15	-297.00	6906.00	19580	20240220	-74.21	4100	20241210	23.17	19580	-74.21	20240220	4100	23.17	20241210	19580	-74.21	20240220	4100	23.17	20241210	1.42	N	240600	500	34 억	144072	N	N	N	N
85	20241216	131018	57	100.00	KOSDAQ		금속	N	N	N	N	N	5050	50	2	1.00	49838960	9903	52.97	5000	5100	4995	6500	3500	5000	5032.71	2.08	0	4009	5156	5077	4961	4882	4766	5117	4922	35	1500	500	3500	10	1	6928151	350	-17.00	0.73	12	0.14	-297.00	6906.00	19580	20240220	-74.21	4100	20241210	23.17	19580	-74.21	20240220	4100	23.17	20241210	19580	-74.21	20240220	4100	23.17	20241210	1.42	N	240600	500	34 억	144072	N	N	N	N
86	20241216	121016	57	100.00	KOSDAQ		금속	N	N	N	N	N	5040	40	2	0.80	41820140	8312	44.46	5000	5100	4995	6500	3500	5000	5031.30	2.08	0	2933	5156	5077	4961	4882	4766	5117	4922	35	1500	500	3500	10	1	6928151	349	-16.97	0.73	12	0.12	-297.00	6906.00	19580	20240220	-74.26	4100	20241210	22.93	19580	-74.26	20240220	4100	22.93	20241210	19580	-74.26	20240220	4100	22.93	20241210	1.42	N	240600	500	34 억	144072	N	N	N	N
87	20241216	111016	57	100.00	KOSDAQ		금속	N	N	N	N	N	5030	30	2	0.60	39091190	7771	41.57	5000	5100	4995	6500	3500	5000	5030.39	2.08	0	2783	5156	5077	4961	4882	4766	5117	4922	35	1500	500	3500	10	1	6928151	348	-16.94	0.73	12	0.11	-297.00	6906.00	19580	20240220	-74.31	4100	20241210	22.68	19580	-74.31	20240220	4100	22.68	20241210	19580	-74.31	20240220	4100	22.68	20241210	1.42	N	240600	500	34 억	144072	N	N	N	N
88	20241216	101016	57	100.00	KOSDAQ		금속	N	N	N	N	N	5070	70	2	1.40	28356430	5630	30.11	5000	5100	5000	6500	3500	5000	5036.67	2.08	0	2545	5156	5077	4961	4882	4766	5117	4922	35	1500	500	3500	10	1	6928151	351	-17.07	0.73	12	0.08	-297.00	6906.00	19580	20240220	-74.11	4100	20241210	23.66	19580	-74.11	20240220	4100	23.66	20241210	19580	-74.11	20240220	4100	23.66	20241210	1.42	N	240600	500	34 억	144072	N	N	N	N
89	20241216	091017	57	100.00	KOSDAQ		금속	N	N	N	N	N	5000	0	3	0.00	11657730	2325	12.44	5000	5050	5000	6500	3500	5000	5014.08	2.08	0	1060	5156	5077	4961	4882	4766	5117	4922	35	1500	500	3500	10	1	6928151	346	-16.84	0.72	12	0.03	-297.00	6906.00	19580	20240220	-74.46	4100	20241210	21.95	19580	-74.46	20240220	4100	21.95	20241210	19580	-74.46	20240220	4100	21.95	20241210	1.42	N	240600	500	34 억	144072	N	N	N	N
90	20241213	161008	57	100.00	KOSDAQ		금속	N	N	N	N	N	5000	55	2	1.11	93206900	18694	91.62	4940	5040	4845	6420	3465	4945	4985.92	2.02	0	4105	5151	5047	4926	4822	4701	5100	4875	35	1475	500	3460	10	1	6928151	346	-16.84	0.72	12	0.27	-297.00	6906.00	19580	20240220	-74.46	4100	20241210	21.95	19580	-74.46	20240220	4100	21.95	20241210	19580	-74.46	20240220	4100	21.95	20241210	1.47	N	240600	500	34 억	140229	N	N	N	N
91	20241213	151014	57	100.00	KOSDAQ		금속	N	N	N	N	N	4995	50	2	1.01	90068420	18066	88.54	4940	5040	4845	6420	3465	4945	4985.52	2.02	0	3849	5151	5047	4926	4822	4701	5100	4875	35	1475	500	3460	5	1	6928151	346	-16.82	0.72	12	0.26	-297.00	6906.00	19580	20240220	-74.49	4100	20241210	21.83	19580	-74.49	20240220	4100	21.83	20241210	19580	-74.49	20240220	4100	21.83	20241210	1.47	N	240600	500	34 억	140229	N	N	N	N
92	20241213	141014	57	100.00	KOSDAQ		금속	N	N	N	N	N	4995	50	2	1.01	81200855	16287	79.82	4940	5040	4845	6420	3465	4945	4985.62	2.02	0	3378	5151	5047	4926	4822	4701	5100	4875	35	1475	500	3460	5	1	6928151	346	-16.82	0.72	12	0.24	-297.00	6906.00	19580	20240220	-74.49	4100	20241210	21.83	19580	-74.49	20240220	4100	21.83	20241210	19580	-74.49	20240220	4100	21.83	20241210	1.47	N	240600	500	34 억	140229	N	N	N	N
93	20241213	131014	57	100.00	KOSDAQ		금속	N	N	N	N	N	5020	75	2	1.52	77791490	15604	76.48	4940	5040	4845	6420	3465	4945	4985.36	2.02	0	3338	5151	5047	4926	4822	4701	5100	4875	35	1475	500	3460	10	1	6928151	348	-16.90	0.73	12	0.23	-297.00	6906.00	19580	20240220	-74.36	4100	20241210	22.44	19580	-74.36	20240220	4100	22.44	20241210	19580	-74.36	20240220	4100	22.44	20241210	1.47	N	240600	500	34 억	140229	N	N	N	N
94	20241213	121015	57	100.00	KOSDAQ		금속	N	N	N	N	N	4980	35	2	0.71	63581320	12765	62.56	4940	5040	4845	6420	3465	4945	4980.91	2.02	0	3565	5151	5047	4926	4822	4701	5100	4875	35	1475	500	3460	5	1	6928151	345	-16.77	0.72	12	0.18	-297.00	6906.00	19580	20240220	-74.57	4100	20241210	21.46	19580	-74.57	20240220	4100	21.46	20241210	19580	-74.57	20240220	4100	21.46	20241210	1.47	N	240600	500	34 억	140229	N	N	N	N
95	20241213	111012	57	100.00	KOSDAQ		금속	N	N	N	N	N	4970	25	2	0.51	20422915	4128	20.23	4940	4980	4845	6420	3465	4945	4947.41	2.02	0	1496	5151	5047	4926	4822	4701	5100	4875	35	1475	500	3460	5	1	6928151	344	-16.73	0.72	12	0.06	-297.00	6906.00	19580	20240220	-74.62	4100	20241210	21.22	19580	-74.62	20240220	4100	21.22	20241210	19580	-74.62	20240220	4100	21.22	20241210	1.47	N	240600	500	34 억	140229	N	N	N	N
96	20241213	101005	57	100.00	KOSDAQ		금속	N	N	N	N	N	4965	20	2	0.40	14035280	2843	13.93	4940	4980	4845	6420	3465	4945	4936.79	2.02	0	535	5151	5047	4926	4822	4701	5100	4875	35	1475	500	3460	5	1	6928151	344	-16.72	0.72	12	0.04	-297.00	6906.00	19580	20240220	-74.64	4100	20241210	21.10	19580	-74.64	20240220	4100	21.10	20241210	19580	-74.64	20240220	4100	21.10	20241210	1.47	N	240600	500	34 억	140229	N	N	N	N
97	20241213	091015	57	100.00	KOSDAQ		금속	N	N	N	N	N	4870	-75	5	-1.52	3169595	646	3.17	4940	4945	4845	6420	3465	4945	4906.49	2.02	0	-247	5151	5047	4926	4822	4701	5100	4875	35	1475	500	3460	5	1	6928151	337	-16.40	0.71	12	0.01	-297.00	6906.00	19580	20240220	-75.13	4100	20241210	18.78	19580	-75.13	20240220	4100	18.78	20241210	19580	-75.13	20240220	4100	18.78	20241210	1.47	N	240600	500	34 억	140229	N	N	N	N
98	20241212	161014	57	100.00	KOSDAQ		금속	N	N	N	N	N	4945	5	2	0.10	99938950	20402	38.29	4940	5030	4805	6420	3460	4940	4898.44	2.01	0	1174	5313	5126	4903	4716	4493	5015	4605	35	1480	500	3450	5	1	6928151	343	-16.65	0.72	12	0.29	-297.00	6906.00	19580	20240220	-74.74	4100	20241210	20.61	19580	-74.74	20240220	4100	20.61	20241210	19580	-74.74	20240220	4100	20.61	20241210	1.50	N	240600	500	34 억	139089	N	N	N	N
99	20241212	151007	57	100.00	KOSDAQ		금속	N	N	N	N	N	4870	-70	5	-1.42	91193575	18627	34.96	4940	5030	4805	6420	3460	4940	4895.77	2.01	0	79	5313	5126	4903	4716	4493	5015	4605	35	1480	500	3450	5	1	6928151	337	-16.40	0.71	12	0.27	-297.00	6906.00	19580	20240220	-75.13	4100	20241210	18.78	19580	-75.13	20240220	4100	18.78	20241210	19580	-75.13	20240220	4100	18.78	20241210	1.50	N	240600	500	34 억	139089	N	N	N	N
100	20241212	141005	57	100.00	KOSDAQ		금속	N	N	N	N	N	4840	-100	5	-2.02	77168085	15734	29.53	4940	5030	4805	6420	3460	4940	4904.54	2.01	0	-1036	5313	5126	4903	4716	4493	5015	4605	35	1480	500	3450	5	1	6928151	335	-16.30	0.70	12	0.23	-297.00	6906.00	19580	20240220	-75.28	4100	20241210	18.05	19580	-75.28	20240220	4100	18.05	20241210	19580	-75.28	20240220	4100	18.05	20241210	1.50	N	240600	500	34 억	139089	N	N	N	N
101	20241212	130953	57	100.00	KOSDAQ		금속	N	N	N	N	N	4830	-110	5	-2.23	71948575	14651	27.50	4940	5030	4805	6420	3460	4940	4910.83	2.01	0	-1300	5313	5126	4903	4716	4493	5015	4605	35	1480	500	3450	5	1	6928151	335	-16.26	0.70	12	0.21	-297.00	6906.00	19580	20240220	-75.33	4100	20241210	17.80	19580	-75.33	20240220	4100	17.80	20241210	19580	-75.33	20240220	4100	17.80	20241210	1.50	N	240600	500	34 억	139089	N	N	N	N
102	20241212	120949	57	100.00	KOSDAQ		금속	N	N	N	N	N	4865	-75	5	-1.52	65473145	13315	24.99	4940	5030	4805	6420	3460	4940	4917.25	2.01	0	-1851	5313	5126	4903	4716	4493	5015	4605	35	1480	500	3450	5	1	6928151	337	-16.38	0.70	12	0.19	-297.00	6906.00	19580	20240220	-75.15	4100	20241210	18.66	19580	-75.15	20240220	4100	18.66	20241210	19580	-75.15	20240220	4100	18.66	20241210	1.50	N	240600	500	34 억	139089	N	N	N	N
103	20241212	111000	57	100.00	KOSDAQ		금속	N	N	N	N	N	4945	5	2	0.10	62767315	12761	23.95	4940	5030	4805	6420	3460	4940	4918.68	2.01	0	-2125	5313	5126	4903	4716	4493	5015	4605	35	1480	500	3450	5	1	6928151	343	-16.65	0.72	12	0.18	-297.00	6906.00	19580	20240220	-74.74	4100	20241210	20.61	19580	-74.74	20240220	4100	20.61	20241210	19580	-74.74	20240220	4100	20.61	20241210	1.50	N	240600	500	34 억	139089	N	N	N	N
104	20241212	100958	57	100.00	KOSDAQ		금속	N	N	N	N	N	4875	-65	5	-1.32	44343025	8968	16.83	4940	5030	4875	6420	3460	4940	4944.58	2.01	0	-1966	5313	5126	4903	4716	4493	5015	4605	35	1480	500	3450	5	1	6928151	338	-16.41	0.71	12	0.13	-297.00	6906.00	19580	20240220	-75.10	4100	20241210	18.90	19580	-75.10	20240220	4100	18.90	20241210	19580	-75.10	20240220	4100	18.90	20241210	1.50	N	240600	500	34 억	139089	N	N	N	N
105	20241212	091007	57	100.00	KOSDAQ		금속	N	N	N	N	N	4940	0	3	0.00	5048420	1025	1.92	4940	4940	4900	6420	3460	4940	4925.29	2.01	0	495	5313	5126	4903	4716	4493	5015	4605	35	1480	500	3450	5	1	6928151	342	-16.63	0.72	12	0.01	-297.00	6906.00	19580	20240220	-74.77	4100	20241210	20.49	19580	-74.77	20240220	4100	20.49	20241210	19580	-74.77	20240220	4100	20.49	20241210	1.50	N	240600	500	34 억	139089	N	N	N	N
106	20241211	161000	57	100.00	KOSDAQ		금속	N	N	N	N	N	4940	280	2	6.01	261262595	53268	146.54	5090	5090	4680	6050	3265	4660	4904.68	1.80	0	14364	5033	4846	4473	4286	3913	4940	4380	35	1390	500	3260	5	1	6928151	342	-16.63	0.72	12	0.77	-297.00	6906.00	19580	20240220	-74.77	4100	20241210	20.49	19580	-74.77	20240220	4100	20.49	20241210	19580	-74.77	20240220	4100	20.49	20241210	1.53	N	240600	500	34 억	124890	N	N	N	N
107	20241211	150946	57	100.00	KOSDAQ		금속	N	N	N	N	N	4895	235	2	5.04	246299040	50223	138.17	5090	5090	4680	6050	3265	4660	4904.11	1.80	0	11524	5033	4846	4473	4286	3913	4940	4380	35	1390	500	3260	5	1	6928151	339	-16.48	0.71	12	0.72	-297.00	6906.00	19580	20240220	-75.00	4100	20241210	19.39	19580	-75.00	20240220	4100	19.39	20241210	19580	-75.00	20240220	4100	19.39	20241210	1.53	N	240600	500	34 억	124890	N	N	N	N
108	20241211	141007	57	100.00	KOSDAQ		금속	N	N	N	N	N	4820	160	2	3.43	219603715	44750	123.11	5090	5090	4680	6050	3265	4660	4907.35	1.80	0	9524	5033	4846	4473	4286	3913	4940	4380	35	1390	500	3260	5	1	6928151	334	-16.23	0.70	12	0.65	-297.00	6906.00	19580	20240220	-75.38	4100	20241210	17.56	19580	-75.38	20240220	4100	17.56	20241210	19580	-75.38	20240220	4100	17.56	20241210	1.53	N	240600	500	34 억	124890	N	N	N	N
109	20241211	131009	57	100.00	KOSDAQ		금속	N	N	N	N	N	4830	170	2	3.65	211183145	43010	118.32	5090	5090	4680	6050	3265	4660	4910.09	1.80	0	9138	5033	4846	4473	4286	3913	4940	4380	35	1390	500	3260	5	1	6928151	335	-16.26	0.70	12	0.62	-297.00	6906.00	19580	20240220	-75.33	4100	20241210	17.80	19580	-75.33	20240220	4100	17.80	20241210	19580	-75.33	20240220	4100	17.80	20241210	1.53	N	240600	500	34 억	124890	N	N	N	N
110	20241211	121010	57	100.00	KOSDAQ		금속	N	N	N	N	N	4940	280	2	6.01	189896540	38629	106.27	5090	5090	4680	6050	3265	4660	4915.91	1.80	0	9948	5033	4846	4473	4286	3913	4940	4380	35	1390	500	3260	5	1	6928151	342	-16.63	0.72	12	0.56	-297.00	6906.00	19580	20240220	-74.77	4100	20241210	20.49	19580	-74.77	20240220	4100	20.49	20241210	19580	-74.77	20240220	4100	20.49	20241210	1.53	N	240600	500	34 억	124890	N	N	N	N
111	20241211	111006	57	100.00	KOSDAQ		금속	N	N	N	N	N	4850	190	2	4.08	173405495	35266	97.02	5090	5090	4680	6050	3265	4660	4917.07	1.80	0	8612	5033	4846	4473	4286	3913	4940	4380	35	1390	500	3260	5	1	6928151	336	-16.33	0.70	12	0.51	-297.00	6906.00	19580	20240220	-75.23	4100	20241210	18.29	19580	-75.23	20240220	4100	18.29	20241210	19580	-75.23	20240220	4100	18.29	20241210	1.53	N	240600	500	34 억	124890	N	N	N	N
112	20241211	101007	57	100.00	KOSDAQ		금속	N	N	N	N	N	4810	150	2	3.22	142311480	28873	79.43	5090	5090	4680	6050	3265	4660	4928.88	1.80	0	4603	5033	4846	4473	4286	3913	4940	4380	35	1390	500	3260	5	1	6928151	333	-16.20	0.70	12	0.42	-297.00	6906.00	19580	20240220	-75.43	4100	20241210	17.32	19580	-75.43	20240220	4100	17.32	20241210	19580	-75.43	20240220	4100	17.32	20241210	1.53	N	240600	500	34 억	124890	N	N	N	N
113	20241211	091012	57	100.00	KOSDAQ		금속	N	N	N	N	N	4755	95	2	2.04	105687990	21311	58.63	5090	5090	4680	6050	3265	4660	4959.32	1.80	0	836	5033	4846	4473	4286	3913	4940	4380	35	1390	500	3260	5	1	6928151	329	-16.01	0.69	12	0.31	-297.00	6906.00	19580	20240220	-75.72	4100	20241210	15.98	19580	-75.72	20240220	4100	15.98	20241210	19580	-75.72	20240220	4100	15.98	20241210	1.53	N	240600	500	34 억	124890	N	N	N	N
114	20241210	160958	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4660	410	2	9.65	162592885	36229	80.55	4100	4660	4100	5520	2975	4250	4487.92	1.48	0	22250	4746	4497	4351	4102	3956	4425	4030	35	1270	500	2970	5	1	6928151	323	-15.69	0.67	12	0.52	-297.00	6906.00	19580	20240220	-76.20	4100	20241210	13.66	19580	-76.20	20240220	4100	13.66	20241210	19580	-76.20	20240220	4100	13.66	20241210	1.55	N	240600	500	34 억	102750	N	N	N	N
115	20241210	151001	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4620	370	2	8.71	156462550	34911	77.62	4100	4655	4100	5520	2975	4250	4481.76	1.48	0	21923	4746	4497	4351	4102	3956	4425	4030	35	1270	500	2970	5	1	6928151	320	-15.56	0.67	12	0.50	-297.00	6906.00	19580	20240220	-76.40	4100	20241210	12.68	19580	-76.40	20240220	4100	12.68	20241210	19580	-76.40	20240220	4100	12.68	20241210	1.55	N	240600	500	34 억	102750	N	N	N	N
116	20241210	141000	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4560	310	2	7.29	136546335	30593	68.02	4100	4595	4100	5520	2975	4250	4463.32	1.48	0	20026	4746	4497	4351	4102	3956	4425	4030	35	1270	500	2970	5	1	6928151	316	-15.35	0.66	12	0.44	-297.00	6906.00	19580	20240220	-76.71	4100	20241210	11.22	19580	-76.71	20240220	4100	11.22	20241210	19580	-76.71	20240220	4100	11.22	20241210	1.55	N	240600	500	34 억	102750	N	N	N	N
117	20241210	131001	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4495	245	2	5.76	102843645	23175	51.53	4100	4550	4100	5520	2975	4250	4437.70	1.48	0	13635	4746	4497	4351	4102	3956	4425	4030	35	1270	500	2970	5	1	6928151	311	-15.13	0.65	12	0.33	-297.00	6906.00	19580	20240220	-77.04	4100	20241210	9.63	19580	-77.04	20240220	4100	9.63	20241210	19580	-77.04	20240220	4100	9.63	20241210	1.55	N	240600	500	34 억	102750	N	N	N	N
118	20241210	121000	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4525	275	2	6.47	91481825	20623	45.85	4100	4550	4100	5520	2975	4250	4435.91	1.48	0	12135	4746	4497	4351	4102	3956	4425	4030	35	1270	500	2970	5	1	6928151	313	-15.24	0.66	12	0.30	-297.00	6906.00	19580	20240220	-76.89	4100	20241210	10.37	19580	-76.89	20240220	4100	10.37	20241210	19580	-76.89	20240220	4100	10.37	20241210	1.55	N	240600	500	34 억	102750	N	N	N	N
119	20241210	110959	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4525	275	2	6.47	83925330	18953	42.14	4100	4550	4100	5520	2975	4250	4428.08	1.48	0	11348	4746	4497	4351	4102	3956	4425	4030	35	1270	500	2970	5	1	6928151	313	-15.24	0.66	12	0.27	-297.00	6906.00	19580	20240220	-76.89	4100	20241210	10.37	19580	-76.89	20240220	4100	10.37	20241210	19580	-76.89	20240220	4100	10.37	20241210	1.55	N	240600	500	34 억	102750	N	N	N	N
120	20241210	101000	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4475	225	2	5.29	60421410	13747	30.57	4100	4535	4100	5520	2975	4250	4395.24	1.48	0	9175	4746	4497	4351	4102	3956	4425	4030	35	1270	500	2970	5	1	6928151	310	-15.07	0.65	12	0.20	-297.00	6906.00	19580	20240220	-77.15	4100	20241210	9.15	19580	-77.15	20240220	4100	9.15	20241210	19580	-77.15	20240220	4100	9.15	20241210	1.55	N	240600	500	34 억	102750	N	N	N	N
121	20241210	091007	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4375	125	2	2.94	13110035	3088	6.87	4100	4375	4100	5520	2975	4250	4245.48	1.48	0	1399	4746	4497	4351	4102	3956	4425	4030	35	1270	500	2970	5	1	6928151	303	-14.73	0.63	12	0.04	-297.00	6906.00	19580	20240220	-77.66	4100	20241210	6.71	19580	-77.66	20240220	4100	6.71	20241210	19580	-77.66	20240220	4100	6.71	20241210	1.55	N	240600	500	34 억	102750	N	N	N	N
122	20241209	160957	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4250	-355	5	-7.71	192553955	44894	96.62	4470	4600	4205	5980	3225	4605	4289.08	1.43	0	3750	5071	4837	4606	4372	4141	4722	4257	35	1375	500	3220	5	1	6928151	294	-14.31	0.62	12	0.65	-297.00	6906.00	19580	20240220	-78.29	4205	20241209	1.07	19580	-78.29	20240220	4205	1.07	20241209	19580	-78.29	20240220	4205	1.07	20241209	1.57	N	240600	500	34 억	98980	N	N	N	N
123	20241209	150958	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4230	-375	5	-8.14	184378365	42968	92.47	4470	4600	4205	5980	3225	4605	4291.06	1.43	0	3851	5071	4837	4606	4372	4141	4722	4257	35	1375	500	3220	5	1	6928151	293	-14.24	0.61	12	0.62	-297.00	6906.00	19580	20240220	-78.40	4205	20241209	0.59	19580	-78.40	20240220	4205	0.59	20241209	19580	-78.40	20240220	4205	0.59	20241209	1.57	N	240600	500	34 억	98980	N	N	N	N
124	20241209	140959	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4250	-355	5	-7.71	118843675	27532	59.25	4470	4600	4245	5980	3225	4605	4316.57	1.43	0	1048	5071	4837	4606	4372	4141	4722	4257	35	1375	500	3220	5	1	6928151	294	-14.31	0.62	12	0.40	-297.00	6906.00	19580	20240220	-78.29	4245	20241209	0.12	19580	-78.29	20240220	4245	0.12	20241209	19580	-78.29	20240220	4245	0.12	20241209	1.57	N	240600	500	34 억	98980	N	N	N	N
125	20241209	131002	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4265	-340	5	-7.38	78218990	17992	38.72	4470	4600	4250	5980	3225	4605	4347.43	1.43	0	-5423	5071	4837	4606	4372	4141	4722	4257	35	1375	500	3220	5	1	6928151	295	-14.36	0.62	12	0.26	-297.00	6906.00	19580	20240220	-78.22	4250	20241209	0.35	19580	-78.22	20240220	4250	0.35	20241209	19580	-78.22	20240220	4250	0.35	20241209	1.57	N	240600	500	34 억	98980	N	N	N	N
126	20241209	120957	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4335	-270	5	-5.86	65842420	15102	32.50	4470	4600	4280	5980	3225	4605	4359.85	1.43	0	-4887	5071	4837	4606	4372	4141	4722	4257	35	1375	500	3220	5	1	6928151	300	-14.60	0.63	12	0.22	-297.00	6906.00	19580	20240220	-77.86	4280	20241209	1.29	19580	-77.86	20240220	4280	1.29	20241209	19580	-77.86	20240220	4280	1.29	20241209	1.57	N	240600	500	34 억	98980	N	N	N	N
127	20241209	110959	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4360	-245	5	-5.32	59852840	13710	29.51	4470	4600	4300	5980	3225	4605	4365.63	1.43	0	-4817	5071	4837	4606	4372	4141	4722	4257	35	1375	500	3220	5	1	6928151	302	-14.68	0.63	12	0.20	-297.00	6906.00	19580	20240220	-77.73	4300	20241209	1.40	19580	-77.73	20240220	4300	1.40	20241209	19580	-77.73	20240220	4300	1.40	20241209	1.57	N	240600	500	34 억	98980	N	N	N	N
128	20241209	100956	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4365	-240	5	-5.21	47866715	10946	23.56	4470	4600	4300	5980	3225	4605	4372.99	1.43	0	-4114	5071	4837	4606	4372	4141	4722	4257	35	1375	500	3220	5	1	6928151	302	-14.70	0.63	12	0.16	-297.00	6906.00	19580	20240220	-77.71	4300	20241209	1.51	19580	-77.71	20240220	4300	1.51	20241209	19580	-77.71	20240220	4300	1.51	20241209	1.57	N	240600	500	34 억	98980	N	N	N	N
129	20241209	090951	57	100.00	KOSDAQ		금속	N	N	N	N	N	4455	-150	5	-3.26	6036875	1357	2.92	4470	4600	4415	5980	3225	4605	4448.69	1.43	0	-1233	5071	4837	4606	4372	4141	4722	4257	35	1375	500	3220	5	1	6928151	309	-15.00	0.65	12	0.02	-297.00	6906.00	19580	20240220	-77.25	4375	20241206	1.83	19580	-77.25	20240220	4375	1.83	20241206	19580	-77.25	20240220	4375	1.83	20241206	1.57	N	240600	500	34 억	98980	N	N	N	N
130	20241206	160949	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4605	-115	5	-2.44	207864010	45473	307.19	4640	4840	4375	6130	3305	4720	4571.15	1.27	0	10366	4940	4830	4740	4630	4540	4785	4585	35	1410	500	3300	5	1	6928151	319	-15.51	0.67	12	0.66	-297.00	6906.00	19580	20240220	-76.48	4375	20241206	5.26	19580	-76.48	20240220	4375	5.26	20241206	19580	-76.48	20240220	4375	5.26	20241206	1.56	N	240600	500	34 억	88241	N	N	N	N
131	20241206	150953	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4625	-95	5	-2.01	206197040	45111	304.74	4640	4840	4375	6130	3305	4720	4570.88	1.27	0	10545	4940	4830	4740	4630	4540	4785	4585	35	1410	500	3300	5	1	6928151	320	-15.57	0.67	12	0.65	-297.00	6906.00	19580	20240220	-76.38	4375	20241206	5.71	19580	-76.38	20240220	4375	5.71	20241206	19580	-76.38	20240220	4375	5.71	20241206	1.56	N	240600	500	34 억	88241	N	N	N	N
132	20241206	140950	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4590	-130	5	-2.75	199689290	43698	295.20	4640	4840	4375	6130	3305	4720	4569.76	1.27	0	10246	4940	4830	4740	4630	4540	4785	4585	35	1410	500	3300	5	1	6928151	318	-15.45	0.66	12	0.63	-297.00	6906.00	19580	20240220	-76.56	4375	20241206	4.91	19580	-76.56	20240220	4375	4.91	20241206	19580	-76.56	20240220	4375	4.91	20241206	1.56	N	240600	500	34 억	88241	N	N	N	N
133	20241206	130951	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4595	-125	5	-2.65	198867305	43518	293.98	4640	4840	4375	6130	3305	4720	4569.77	1.27	0	10222	4940	4830	4740	4630	4540	4785	4585	35	1410	500	3300	5	1	6928151	318	-15.47	0.67	12	0.63	-297.00	6906.00	19580	20240220	-76.53	4375	20241206	5.03	19580	-76.53	20240220	4375	5.03	20241206	19580	-76.53	20240220	4375	5.03	20241206	1.56	N	240600	500	34 억	88241	N	N	N	N
134	20241206	120947	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4600	-120	5	-2.54	195272250	42730	288.66	4640	4840	4375	6130	3305	4720	4569.91	1.27	0	10288	4940	4830	4740	4630	4540	4785	4585	35	1410	500	3300	5	1	6928151	319	-15.49	0.67	12	0.62	-297.00	6906.00	19580	20240220	-76.51	4375	20241206	5.14	19580	-76.51	20240220	4375	5.14	20241206	19580	-76.51	20240220	4375	5.14	20241206	1.56	N	240600	500	34 억	88241	N	N	N	N
135	20241206	110942	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4535	-185	5	-3.92	129298595	28263	190.93	4640	4840	4375	6130	3305	4720	4574.84	1.27	0	-718	4940	4830	4740	4630	4540	4785	4585	35	1410	500	3300	5	1	6928151	314	-15.27	0.66	12	0.41	-297.00	6906.00	19580	20240220	-76.84	4375	20241206	3.66	19580	-76.84	20240220	4375	3.66	20241206	19580	-76.84	20240220	4375	3.66	20241206	1.56	N	240600	500	34 억	88241	N	N	N	N
136	20241206	100943	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4705	-15	5	-0.32	48395405	10346	69.89	4640	4840	4640	6130	3305	4720	4677.69	1.27	0	-2302	4940	4830	4740	4630	4540	4785	4585	35	1410	500	3300	5	1	6928151	326	-15.84	0.68	12	0.15	-297.00	6906.00	19580	20240220	-75.97	4640	20241206	1.40	19580	-75.97	20240220	4640	1.40	20241206	19580	-75.97	20240220	4640	1.40	20241206	1.56	N	240600	500	34 억	88241	N	N	N	N
137	20241206	090950	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4840	120	2	2.54	5276440	1128	7.62	4640	4840	4640	6130	3305	4720	4677.70	1.27	0	590	4940	4830	4740	4630	4540	4785	4585	35	1410	500	3300	5	1	6928151	335	-16.30	0.70	12	0.02	-297.00	6906.00	19580	20240220	-75.28	4640	20241206	4.31	19580	-75.28	20240220	4640	4.31	20241206	19580	-75.28	20240220	4640	4.31	20241206	1.56	N	240600	500	34 억	88241	N	N	N	N
138	20241205	160931	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4720	-75	5	-1.56	70525330	14802	29.23	4795	4850	4650	6230	3360	4795	4764.58	1.37	0	-6679	5178	4986	4818	4626	4458	4902	4542	35	1435	500	3350	5	1	6928151	327	-15.89	0.68	12	0.21	-297.00	6906.00	19580	20240220	-75.89	4650	20241205	1.51	19580	-75.89	20240220	4650	1.51	20241205	19580	-75.89	20240220	4650	1.51	20241205	1.58	N	240600	500	34 억	94920	N	N	N	N
139	20241205	150938	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4735	-60	5	-1.25	68749540	14426	28.49	4795	4850	4650	6230	3360	4795	4765.67	1.37	0	-6491	5178	4986	4818	4626	4458	4902	4542	35	1435	500	3350	5	1	6928151	328	-15.94	0.69	12	0.21	-297.00	6906.00	19580	20240220	-75.82	4650	20241205	1.83	19580	-75.82	20240220	4650	1.83	20241205	19580	-75.82	20240220	4650	1.83	20241205	1.58	N	240600	500	34 억	94920	N	N	N	N
140	20241205	140923	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4780	-15	5	-0.31	55012780	11534	22.78	4795	4850	4650	6230	3360	4795	4769.62	1.37	0	-4406	5178	4986	4818	4626	4458	4902	4542	35	1435	500	3350	5	1	6928151	331	-16.09	0.69	12	0.17	-297.00	6906.00	19580	20240220	-75.59	4650	20241205	2.80	19580	-75.59	20240220	4650	2.80	20241205	19580	-75.59	20240220	4650	2.80	20241205	1.58	N	240600	500	34 억	94920	N	N	N	N
141	20241205	130933	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4780	-15	5	-0.31	53219925	11159	22.04	4795	4850	4650	6230	3360	4795	4769.24	1.37	0	-4401	5178	4986	4818	4626	4458	4902	4542	35	1435	500	3350	5	1	6928151	331	-16.09	0.69	12	0.16	-297.00	6906.00	19580	20240220	-75.59	4650	20241205	2.80	19580	-75.59	20240220	4650	2.80	20241205	19580	-75.59	20240220	4650	2.80	20241205	1.58	N	240600	500	34 억	94920	N	N	N	N
142	20241205	120933	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4820	25	2	0.52	37932365	7976	15.75	4795	4850	4650	6230	3360	4795	4755.81	1.37	0	-2455	5178	4986	4818	4626	4458	4902	4542	35	1435	500	3350	5	1	6928151	334	-16.23	0.70	12	0.12	-297.00	6906.00	19580	20240220	-75.38	4650	20241205	3.66	19580	-75.38	20240220	4650	3.66	20241205	19580	-75.38	20240220	4650	3.66	20241205	1.58	N	240600	500	34 억	94920	N	N	N	N
143	20241205	110932	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4800	5	2	0.10	36362535	7649	15.10	4795	4850	4650	6230	3360	4795	4753.89	1.37	0	-2506	5178	4986	4818	4626	4458	4902	4542	35	1435	500	3350	5	1	6928151	333	-16.16	0.70	12	0.11	-297.00	6906.00	19580	20240220	-75.49	4650	20241205	3.23	19580	-75.49	20240220	4650	3.23	20241205	19580	-75.49	20240220	4650	3.23	20241205	1.58	N	240600	500	34 억	94920	N	N	N	N
144	20241205	100929	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4770	-25	5	-0.52	24789155	5236	10.34	4795	4850	4650	6230	3360	4795	4734.37	1.37	0	-2966	5178	4986	4818	4626	4458	4902	4542	35	1435	500	3350	5	1	6928151	330	-16.06	0.69	12	0.08	-297.00	6906.00	19580	20240220	-75.64	4650	20241205	2.58	19580	-75.64	20240220	4650	2.58	20241205	19580	-75.64	20240220	4650	2.58	20241205	1.58	N	240600	500	34 억	94920	N	N	N	N
145	20241205	090937	57	100.00	KOSDAQ		금속	N	N	N	N	N	4765	-30	5	-0.63	4086635	855	1.69	4795	4850	4750	6230	3360	4795	4779.69	1.37	0	-816	5178	4986	4818	4626	4458	4902	4542	35	1435	500	3350	5	1	6928151	330	-16.04	0.69	12	0.01	-297.00	6906.00	19580	20240220	-75.66	4650	20241204	2.47	19580	-75.66	20240220	4650	2.47	20241204	19580	-75.66	20240220	4650	2.47	20241204	1.58	N	240600	500	34 억	94920	N	N	N	N
146	20241204	160917	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4795	-265	5	-5.24	243696255	50638	175.12	4900	5010	4650	6570	3550	5060	4812.52	1.39	0	-1733	5220	5140	5020	4940	4820	5180	4980	35	1510	500	3540	5	1	6928151	332	-16.14	0.69	12	0.73	-297.00	6906.00	19580	20240220	-75.51	4650	20241204	3.12	19580	-75.51	20240220	4650	3.12	20241204	19580	-75.51	20240220	4650	3.12	20241204	1.65	N	240600	500	34 억	96561	N	N	N	N
147	20241204	150917	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4830	-230	5	-4.55	241034955	50083	173.20	4900	5010	4650	6570	3550	5060	4812.71	1.39	0	-1398	5220	5140	5020	4940	4820	5180	4980	35	1510	500	3540	5	1	6928151	335	-16.26	0.70	12	0.72	-297.00	6906.00	19580	20240220	-75.33	4650	20241204	3.87	19580	-75.33	20240220	4650	3.87	20241204	19580	-75.33	20240220	4650	3.87	20241204	1.65	N	240600	500	34 억	96561	N	N	N	N
148	20241204	140919	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4755	-305	5	-6.03	234311885	48679	168.35	4900	5010	4650	6570	3550	5060	4813.41	1.39	0	-1714	5220	5140	5020	4940	4820	5180	4980	35	1510	500	3540	5	1	6928151	329	-16.01	0.69	12	0.70	-297.00	6906.00	19580	20240220	-75.72	4650	20241204	2.26	19580	-75.72	20240220	4650	2.26	20241204	19580	-75.72	20240220	4650	2.26	20241204	1.65	N	240600	500	34 억	96561	N	N	N	N
149	20241204	130910	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4835	-225	5	-4.45	228631675	47488	164.23	4900	5010	4650	6570	3550	5060	4814.51	1.39	0	-1256	5220	5140	5020	4940	4820	5180	4980	35	1510	500	3540	5	1	6928151	335	-16.28	0.70	12	0.69	-297.00	6906.00	19580	20240220	-75.31	4650	20241204	3.98	19580	-75.31	20240220	4650	3.98	20241204	19580	-75.31	20240220	4650	3.98	20241204	1.65	N	240600	500	34 억	96561	N	N	N	N
150	20241204	120906	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4760	-300	5	-5.93	182337125	37755	130.57	4900	5010	4650	6570	3550	5060	4829.48	1.39	0	-4852	5220	5140	5020	4940	4820	5180	4980	35	1510	500	3540	5	1	6928151	330	-16.03	0.69	12	0.54	-297.00	6906.00	19580	20240220	-75.69	4650	20241204	2.37	19580	-75.69	20240220	4650	2.37	20241204	19580	-75.69	20240220	4650	2.37	20241204	1.65	N	240600	500	34 억	96561	N	N	N	N
151	20241204	110900	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4790	-270	5	-5.34	126646900	25959	89.77	4900	5010	4790	6570	3550	5060	4878.73	1.39	0	-4331	5220	5140	5020	4940	4820	5180	4980	35	1510	500	3540	5	1	6928151	332	-16.13	0.69	12	0.37	-297.00	6906.00	19580	20240220	-75.54	4790	20241204	0.00	19580	-75.54	20240220	4790	0.00	20241204	19580	-75.54	20240220	4790	0.00	20241204	1.65	N	240600	500	34 억	96561	N	N	N	N
152	20241204	100903	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4875	-185	5	-3.66	79071160	16101	55.68	4900	5010	4835	6570	3550	5060	4910.95	1.39	0	-1386	5220	5140	5020	4940	4820	5180	4980	35	1510	500	3540	5	1	6928151	338	-16.41	0.71	12	0.23	-297.00	6906.00	19580	20240220	-75.10	4835	20241204	0.83	19580	-75.10	20240220	4835	0.83	20241204	19580	-75.10	20240220	4835	0.83	20241204	1.65	N	240600	500	34 억	96561	N	N	N	N
153	20241204	090923	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4940	-120	5	-2.37	12392410	2510	8.68	4900	4980	4900	6570	3550	5060	4937.22	1.39	0	1455	5220	5140	5020	4940	4820	5180	4980	35	1510	500	3540	5	1	6928151	342	-16.63	0.72	12	0.04	-297.00	6906.00	19580	20240220	-74.77	4900	20241204	0.82	19580	-74.77	20240220	4900	0.82	20241204	19580	-74.77	20240220	4900	0.82	20241204	1.65	N	240600	500	34 억	96561	N	N	N	N
154	20241203	160955	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5060	65	2	1.30	143396440	28479	122.62	4900	5100	4900	6490	3500	4995	5035.16	1.23	0	11712	5098	5046	4988	4936	4878	5072	4962	35	1495	500	3490	10	1	6928151	351	-17.04	0.73	12	0.41	-297.00	6906.00	19580	20240220	-74.16	4900	20241203	3.27	19580	-74.16	20240220	4900	3.27	20241203	19580	-74.16	20240220	4900	3.27	20241203	1.66	N	240600	500	34 억	84941	N	N	N	N
155	20241203	151033	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5080	85	2	1.70	140527690	27913	120.18	4900	5100	4900	6490	3500	4995	5034.49	1.23	0	11645	5098	5046	4988	4936	4878	5072	4962	35	1495	500	3490	10	1	6928151	352	-17.10	0.74	12	0.40	-297.00	6906.00	19580	20240220	-74.06	4900	20241203	3.67	19580	-74.06	20240220	4900	3.67	20241203	19580	-74.06	20240220	4900	3.67	20241203	1.66	N	240600	500	34 억	84941	N	N	N	N
156	20241203	141013	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5060	65	2	1.30	116048550	23086	99.40	4900	5100	4900	6490	3500	4995	5026.79	1.23	0	7833	5098	5046	4988	4936	4878	5072	4962	35	1495	500	3490	10	1	6928151	351	-17.04	0.73	12	0.33	-297.00	6906.00	19580	20240220	-74.16	4900	20241203	3.27	19580	-74.16	20240220	4900	3.27	20241203	19580	-74.16	20240220	4900	3.27	20241203	1.66	N	240600	500	34 억	84941	N	N	N	N
157	20241203	131015	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5090	95	2	1.90	105170470	20940	90.16	4900	5100	4900	6490	3500	4995	5022.47	1.23	0	7200	5098	5046	4988	4936	4878	5072	4962	35	1495	500	3490	10	1	6928151	353	-17.14	0.74	12	0.30	-297.00	6906.00	19580	20240220	-74.00	4900	20241203	3.88	19580	-74.00	20240220	4900	3.88	20241203	19580	-74.00	20240220	4900	3.88	20241203	1.66	N	240600	500	34 억	84941	N	N	N	N
158	20241203	121027	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5040	45	2	0.90	68614740	13717	59.06	4900	5050	4900	6490	3500	4995	5002.17	1.23	0	3727	5098	5046	4988	4936	4878	5072	4962	35	1495	500	3490	10	1	6928151	349	-16.97	0.73	12	0.20	-297.00	6906.00	19580	20240220	-74.26	4900	20241203	2.86	19580	-74.26	20240220	4900	2.86	20241203	19580	-74.26	20240220	4900	2.86	20241203	1.66	N	240600	500	34 억	84941	N	N	N	N
159	20241203	111008	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5020	25	2	0.50	37849795	7580	32.64	4900	5050	4900	6490	3500	4995	4993.38	1.23	0	1074	5098	5046	4988	4936	4878	5072	4962	35	1495	500	3490	10	1	6928151	348	-16.90	0.73	12	0.11	-297.00	6906.00	19580	20240220	-74.36	4900	20241203	2.45	19580	-74.36	20240220	4900	2.45	20241203	19580	-74.36	20240220	4900	2.45	20241203	1.66	N	240600	500	34 억	84941	N	N	N	N
160	20241203	100953	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4990	-5	5	-0.10	25784780	5171	22.26	4900	5050	4900	6490	3500	4995	4986.42	1.23	0	309	5098	5046	4988	4936	4878	5072	4962	35	1495	500	3490	5	1	6928151	346	-16.80	0.72	12	0.07	-297.00	6906.00	19580	20240220	-74.51	4900	20241203	1.84	19580	-74.51	20240220	4900	1.84	20241203	19580	-74.51	20240220	4900	1.84	20241203	1.66	N	240600	500	34 억	84941	N	N	N	N
161	20241203	090944	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5020	25	2	0.50	4950860	1003	4.32	4900	5020	4900	6490	3500	4995	4936.05	1.23	0	310	5098	5046	4988	4936	4878	5072	4962	35	1495	500	3490	10	1	6928151	348	-16.90	0.73	12	0.01	-297.00	6906.00	19580	20240220	-74.36	4900	20241203	2.45	19580	-74.36	20240220	4900	2.45	20241203	19580	-74.36	20240220	4900	2.45	20241203	1.66	N	240600	500	34 억	84941	N	N	N	N
162	20241202	160930	57	100.00	KOSDAQ		금속	N	N	N	N	N	4995	55	2	1.11	115343940	23226	42.61	4980	5040	4930	6420	3460	4940	4966.16	1.17	0	3961	5340	5140	5030	4830	4720	5085	4775	35	1480	500	3450	5	1	6928151	346	-16.82	0.72	12	0.34	-297.00	6906.00	19580	20240220	-74.49	4920	20241129	1.52	19580	-74.49	20240220	4920	1.52	20241129	19580	-74.49	20240220	4920	1.52	20241129	1.69	N	240600	500	34 억	80980	N	N	N	N
163	20241202	151044	57	100.00	KOSDAQ		금속	N	N	N	N	N	5010	70	2	1.42	110787585	22309	40.93	4980	5040	4930	6420	3460	4940	4966.05	1.17	0	4010	5340	5140	5030	4830	4720	5085	4775	35	1480	500	3450	10	1	6928151	347	-16.87	0.73	12	0.32	-297.00	6906.00	19580	20240220	-74.41	4920	20241129	1.83	19580	-74.41	20240220	4920	1.83	20241129	19580	-74.41	20240220	4920	1.83	20241129	1.69	N	240600	500	34 억	80980	N	N	N	N
164	20241202	141004	57	100.00	KOSDAQ		금속	N	N	N	N	N	5010	70	2	1.42	98811530	19902	36.52	4980	5040	4930	6420	3460	4940	4964.90	1.17	0	3636	5340	5140	5030	4830	4720	5085	4775	35	1480	500	3450	10	1	6928151	347	-16.87	0.73	12	0.29	-297.00	6906.00	19580	20240220	-74.41	4920	20241129	1.83	19580	-74.41	20240220	4920	1.83	20241129	19580	-74.41	20240220	4920	1.83	20241129	1.69	N	240600	500	34 억	80980	N	N	N	N
165	20241202	130942	57	100.00	KOSDAQ		금속	N	N	N	N	N	4940	0	3	0.00	63222910	12740	23.37	4980	5040	4930	6420	3460	4940	4962.55	1.17	0	1490	5340	5140	5030	4830	4720	5085	4775	35	1480	500	3450	5	1	6928151	342	-16.63	0.72	12	0.18	-297.00	6906.00	19580	20240220	-74.77	4920	20241129	0.41	19580	-74.77	20240220	4920	0.41	20241129	19580	-74.77	20240220	4920	0.41	20241129	1.69	N	240600	500	34 억	80980	N	N	N	N
166	20241202	121004	57	100.00	KOSDAQ		금속	N	N	N	N	N	4970	30	2	0.61	55117040	11104	20.37	4980	5040	4930	6420	3460	4940	4963.71	1.17	0	1907	5340	5140	5030	4830	4720	5085	4775	35	1480	500	3450	5	1	6928151	344	-16.73	0.72	12	0.16	-297.00	6906.00	19580	20240220	-74.62	4920	20241129	1.02	19580	-74.62	20240220	4920	1.02	20241129	19580	-74.62	20240220	4920	1.02	20241129	1.69	N	240600	500	34 억	80980	N	N	N	N
167	20241202	110910	57	100.00	KOSDAQ		금속	N	N	N	N	N	4940	0	3	0.00	49195890	9907	18.18	4980	5040	4930	6420	3460	4940	4965.77	1.17	0	2138	5340	5140	5030	4830	4720	5085	4775	35	1480	500	3450	5	1	6928151	342	-16.63	0.72	12	0.14	-297.00	6906.00	19580	20240220	-74.77	4920	20241129	0.41	19580	-74.77	20240220	4920	0.41	20241129	19580	-74.77	20240220	4920	0.41	20241129	1.69	N	240600	500	34 억	80980	N	N	N	N
168	20241202	100922	57	100.00	KOSDAQ		금속	N	N	N	N	N	4960	20	2	0.40	37234725	7487	13.74	4980	5040	4930	6420	3460	4940	4973.25	1.17	0	1437	5340	5140	5030	4830	4720	5085	4775	35	1480	500	3450	5	1	6928151	344	-16.70	0.72	12	0.11	-297.00	6906.00	19580	20240220	-74.67	4920	20241129	0.81	19580	-74.67	20240220	4920	0.81	20241129	19580	-74.67	20240220	4920	0.81	20241129	1.69	N	240600	500	34 억	80980	N	N	N	N
169	20241202	090917	57	100.00	KOSDAQ		금속	N	N	N	N	N	5000	60	2	1.21	5450095	1091	2.00	4980	5030	4940	6420	3460	4940	4995.50	1.17	0	320	5340	5140	5030	4830	4720	5085	4775	35	1480	500	3450	10	1	6928151	346	-16.84	0.72	12	0.02	-297.00	6906.00	19580	20240220	-74.46	4920	20241129	1.63	19580	-74.46	20240220	4920	1.63	20241129	19580	-74.46	20240220	4920	1.63	20241129	1.69	N	240600	500	34 억	80980	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History