KissMeData/263770/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161124	57	100.00	KOSDAQ		금속	N	N	N	N	N	1942	0	3	0.00	1695691	883	8.85	1950	1955	1900	2520	1360	1942	1920.37	0.56	76	79	1980	1960	1930	1910	1880	1946	1896	24	578	100	1350	1	1	23700172	460	3.93	0.58	12	0.00	494.00	3329.00	3650	20240604	-46.79	1770	20241209	9.72	3650	-46.79	20240604	1770	9.72	20241209	3650	-46.79	20240604	1770	9.72	20241209	0.27	N	263770	100	23 억	133753	N	N	N	N
3	20241231	151108	57	100.00	KOSDAQ		금속	N	N	N	N	N	1942	0	3	0.00	1695691	883	8.85	1950	1955	1900	2520	1360	1942	1920.37	0.56	76	79	1980	1960	1930	1910	1880	1946	1896	24	578	100	1350	1	1	23700172	460	3.93	0.58	12	0.00	494.00	3329.00	3650	20240604	-46.79	1770	20241209	9.72	3650	-46.79	20240604	1770	9.72	20241209	3650	-46.79	20240604	1770	9.72	20241209	0.27	N	263770	100	23 억	133753	N	N	N	N
4	20241231	141124	57	100.00	KOSDAQ		금속	N	N	N	N	N	1942	0	3	0.00	1695691	883	8.85	1950	1955	1900	2520	1360	1942	1920.37	0.56	76	79	1980	1960	1930	1910	1880	1946	1896	24	578	100	1350	1	1	23700172	460	3.93	0.58	12	0.00	494.00	3329.00	3650	20240604	-46.79	1770	20241209	9.72	3650	-46.79	20240604	1770	9.72	20241209	3650	-46.79	20240604	1770	9.72	20241209	0.27	N	263770	100	23 억	133753	N	N	N	N
5	20241231	131125	57	100.00	KOSDAQ		금속	N	N	N	N	N	1942	0	3	0.00	1695691	883	8.85	1950	1955	1900	2520	1360	1942	1920.37	0.56	76	79	1980	1960	1930	1910	1880	1946	1896	24	578	100	1350	1	1	23700172	460	3.93	0.58	12	0.00	494.00	3329.00	3650	20240604	-46.79	1770	20241209	9.72	3650	-46.79	20240604	1770	9.72	20241209	3650	-46.79	20240604	1770	9.72	20241209	0.27	N	263770	100	23 억	133753	N	N	N	N
6	20241231	121123	57	100.00	KOSDAQ		금속	N	N	N	N	N	1942	0	3	0.00	1695691	883	8.85	1950	1955	1900	2520	1360	1942	1920.37	0.56	76	79	1980	1960	1930	1910	1880	1946	1896	24	578	100	1350	1	1	23700172	460	3.93	0.58	12	0.00	494.00	3329.00	3650	20240604	-46.79	1770	20241209	9.72	3650	-46.79	20240604	1770	9.72	20241209	3650	-46.79	20240604	1770	9.72	20241209	0.27	N	263770	100	23 억	133753	N	N	N	N
7	20241231	111122	57	100.00	KOSDAQ		금속	N	N	N	N	N	1942	0	3	0.00	1695691	883	8.85	1950	1955	1900	2520	1360	1942	1920.37	0.56	76	79	1980	1960	1930	1910	1880	1946	1896	24	578	100	1350	1	1	23700172	460	3.93	0.58	12	0.00	494.00	3329.00	3650	20240604	-46.79	1770	20241209	9.72	3650	-46.79	20240604	1770	9.72	20241209	3650	-46.79	20240604	1770	9.72	20241209	0.27	N	263770	100	23 억	133753	N	N	N	N
8	20241231	101116	57	100.00	KOSDAQ		금속	N	N	N	N	N	1942	0	3	0.00	1695691	883	8.85	1950	1955	1900	2520	1360	1942	1920.37	0.56	76	79	1980	1960	1930	1910	1880	1946	1896	24	578	100	1350	1	1	23700172	460	3.93	0.58	12	0.00	494.00	3329.00	3650	20240604	-46.79	1770	20241209	9.72	3650	-46.79	20240604	1770	9.72	20241209	3650	-46.79	20240604	1770	9.72	20241209	0.27	N	263770	100	23 억	133753	N	N	N	N
9	20241231	091119	57	100.00	KOSDAQ		금속	N	N	N	N	N	1942	0	3	0.00	1695691	883	8.85	1950	1955	1900	2520	1360	1942	1920.37	0.56	76	79	1980	1960	1930	1910	1880	1946	1896	24	578	100	1350	1	1	23700172	460	3.93	0.58	12	0.00	494.00	3329.00	3650	20240604	-46.79	1770	20241209	9.72	3650	-46.79	20240604	1770	9.72	20241209	3650	-46.79	20240604	1770	9.72	20241209	0.27	N	263770	100	23 억	133753	N	N	N	N
10	20241230	161117	57	100.00	KOSDAQ		금속	N	N	N	N	N	1942	0	3	0.00	1695691	883	8.85	1950	1955	1900	2520	1360	1942	1920.37	0.56	0	79	1980	1960	1930	1910	1880	1946	1896	24	578	100	1350	1	1	23700172	460	3.93	0.58	12	0.00	494.00	3329.00	3650	20240604	-46.79	1770	20241209	9.72	3650	-46.79	20240604	1770	9.72	20241209	3650	-46.79	20240604	1770	9.72	20241209	0.27	N	263770	100	23 억	133677	N	N	N	N
11	20241230	151120	57	100.00	KOSDAQ		금속	N	N	N	N	N	1939	-3	5	-0.15	1390956	726	7.27	1950	1955	1900	2520	1360	1942	1915.92	0.56	0	108	1980	1960	1930	1910	1880	1946	1896	24	578	100	1350	1	1	23700172	460	3.93	0.58	12	0.00	494.00	3329.00	3650	20240604	-46.88	1770	20241209	9.55	3650	-46.88	20240604	1770	9.55	20241209	3650	-46.88	20240604	1770	9.55	20241209	0.27	N	263770	100	23 억	133677	N	N	N	N
12	20241230	141120	57	100.00	KOSDAQ		금속	N	N	N	N	N	1939	-3	5	-0.15	1352450	706	7.07	1950	1955	1900	2520	1360	1942	1915.65	0.56	0	110	1980	1960	1930	1910	1880	1946	1896	24	578	100	1350	1	1	23700172	460	3.93	0.58	12	0.00	494.00	3329.00	3650	20240604	-46.88	1770	20241209	9.55	3650	-46.88	20240604	1770	9.55	20241209	3650	-46.88	20240604	1770	9.55	20241209	0.27	N	263770	100	23 억	133677	N	N	N	N
13	20241230	131122	57	100.00	KOSDAQ		금속	N	N	N	N	N	1945	3	2	0.15	1158550	606	6.07	1950	1955	1900	2520	1360	1942	1911.80	0.56	0	110	1980	1960	1930	1910	1880	1946	1896	24	578	100	1350	1	1	23700172	461	3.94	0.58	12	0.00	494.00	3329.00	3650	20240604	-46.71	1770	20241209	9.89	3650	-46.71	20240604	1770	9.89	20241209	3650	-46.71	20240604	1770	9.89	20241209	0.27	N	263770	100	23 억	133677	N	N	N	N
14	20241230	121117	57	100.00	KOSDAQ		금속	N	N	N	N	N	1921	-21	5	-1.08	245545	126	1.26	1950	1955	1921	2520	1360	1942	1948.77	0.56	0	1	1980	1960	1930	1910	1880	1946	1896	24	578	100	1350	1	1	23700172	455	3.89	0.58	12	0.00	494.00	3329.00	3650	20240604	-47.37	1770	20241209	8.53	3650	-47.37	20240604	1770	8.53	20241209	3650	-47.37	20240604	1770	8.53	20241209	0.27	N	263770	100	23 억	133677	N	N	N	N
15	20241230	111119	57	100.00	KOSDAQ		금속	N	N	N	N	N	1954	12	2	0.62	199070	102	1.02	1950	1955	1950	2520	1360	1942	1951.67	0.56	0	0	1980	1960	1930	1910	1880	1946	1896	24	578	100	1350	1	1	23700172	463	3.96	0.59	12	0.00	494.00	3329.00	3650	20240604	-46.47	1770	20241209	10.40	3650	-46.47	20240604	1770	10.40	20241209	3650	-46.47	20240604	1770	10.40	20241209	0.27	N	263770	100	23 억	133677	N	N	N	N
16	20241230	101119	57	100.00	KOSDAQ		금속	N	N	N	N	N	1954	12	2	0.62	199070	102	1.02	1950	1955	1950	2520	1360	1942	1951.67	0.56	0	0	1980	1960	1930	1910	1880	1946	1896	24	578	100	1350	1	1	23700172	463	3.96	0.59	12	0.00	494.00	3329.00	3650	20240604	-46.47	1770	20241209	10.40	3650	-46.47	20240604	1770	10.40	20241209	3650	-46.47	20240604	1770	10.40	20241209	0.27	N	263770	100	23 억	133677	N	N	N	N
17	20241230	091121	57	100.00	KOSDAQ		금속	N	N	N	N	N	1955	13	2	0.67	189300	97	0.97	1950	1955	1950	2520	1360	1942	1951.55	0.56	0	0	1980	1960	1930	1910	1880	1946	1896	24	578	100	1350	1	1	23700172	463	3.96	0.59	12	0.00	494.00	3329.00	3650	20240604	-46.44	1770	20241209	10.45	3650	-46.44	20240604	1770	10.45	20241209	3650	-46.44	20240604	1770	10.45	20241209	0.27	N	263770	100	23 억	133677	N	N	N	N
18	20241227	161114	57	100.00	KOSDAQ		금속	N	N	N	N	N	1942	-6	5	-0.31	19317823	9983	118.39	1948	1950	1900	2530	1364	1948	1935.07	0.57	0	-1519	2000	1974	1954	1928	1908	1964	1918	24	582	100	1360	1	1	23700172	460	3.93	0.58	12	0.04	494.00	3329.00	3650	20240604	-46.79	1770	20241209	9.72	3650	-46.79	20240604	1770	9.72	20241209	3650	-46.79	20240604	1770	9.72	20241209	0.27	N	263770	100	23 억	135198	N	N	N	N
19	20241227	151113	57	100.00	KOSDAQ		금속	N	N	N	N	N	1930	-18	5	-0.92	19224607	9935	117.82	1948	1950	1900	2530	1364	1948	1935.04	0.57	0	-1519	2000	1974	1954	1928	1908	1964	1918	24	582	100	1360	1	1	23700172	457	3.91	0.58	12	0.04	494.00	3329.00	3650	20240604	-47.12	1770	20241209	9.04	3650	-47.12	20240604	1770	9.04	20241209	3650	-47.12	20240604	1770	9.04	20241209	0.27	N	263770	100	23 억	135198	N	N	N	N
20	20241227	141116	57	100.00	KOSDAQ		금속	N	N	N	N	N	1939	-9	5	-0.46	10127471	5244	62.19	1948	1950	1900	2530	1364	1948	1931.25	0.57	0	-800	2000	1974	1954	1928	1908	1964	1918	24	582	100	1360	1	1	23700172	460	3.93	0.58	12	0.02	494.00	3329.00	3650	20240604	-46.88	1770	20241209	9.55	3650	-46.88	20240604	1770	9.55	20241209	3650	-46.88	20240604	1770	9.55	20241209	0.27	N	263770	100	23 억	135198	N	N	N	N
21	20241227	131114	57	100.00	KOSDAQ		금속	N	N	N	N	N	1904	-44	5	-2.26	7340219	3801	45.08	1948	1950	1900	2530	1364	1948	1931.13	0.57	0	-188	2000	1974	1954	1928	1908	1964	1918	24	582	100	1360	1	1	23700172	451	3.85	0.57	12	0.02	494.00	3329.00	3650	20240604	-47.84	1770	20241209	7.57	3650	-47.84	20240604	1770	7.57	20241209	3650	-47.84	20240604	1770	7.57	20241209	0.27	N	263770	100	23 억	135198	N	N	N	N
22	20241227	121115	57	100.00	KOSDAQ		금속	N	N	N	N	N	1919	-29	5	-1.49	4458441	2290	27.16	1948	1950	1918	2530	1364	1948	1946.92	0.57	0	-190	2000	1974	1954	1928	1908	1964	1918	24	582	100	1360	1	1	23700172	455	3.88	0.58	12	0.01	494.00	3329.00	3650	20240604	-47.42	1770	20241209	8.42	3650	-47.42	20240604	1770	8.42	20241209	3650	-47.42	20240604	1770	8.42	20241209	0.27	N	263770	100	23 억	135198	N	N	N	N
23	20241227	111114	57	100.00	KOSDAQ		금속	N	N	N	N	N	1920	-28	5	-1.44	4375902	2247	26.65	1948	1950	1920	2530	1364	1948	1947.44	0.57	0	-184	2000	1974	1954	1928	1908	1964	1918	24	582	100	1360	1	1	23700172	455	3.89	0.58	12	0.01	494.00	3329.00	3650	20240604	-47.40	1770	20241209	8.47	3650	-47.40	20240604	1770	8.47	20241209	3650	-47.40	20240604	1770	8.47	20241209	0.27	N	263770	100	23 억	135198	N	N	N	N
24	20241227	101112	57	100.00	KOSDAQ		금속	N	N	N	N	N	1948	0	3	0.00	4281448	2198	26.07	1948	1950	1935	2530	1364	1948	1947.88	0.57	0	-185	2000	1974	1954	1928	1908	1964	1918	24	582	100	1360	1	1	23700172	462	3.94	0.59	12	0.01	494.00	3329.00	3650	20240604	-46.63	1770	20241209	10.06	3650	-46.63	20240604	1770	10.06	20241209	3650	-46.63	20240604	1770	10.06	20241209	0.27	N	263770	100	23 억	135198	N	N	N	N
25	20241227	091117	57	100.00	KOSDAQ		금속	N	N	N	N	N	1948	0	3	0.00	1248410	641	7.60	1948	1948	1935	2530	1364	1948	1947.60	0.57	0	-51	2000	1974	1954	1928	1908	1964	1918	24	582	100	1360	1	1	23700172	462	3.94	0.59	12	0.00	494.00	3329.00	3650	20240604	-46.63	1770	20241209	10.06	3650	-46.63	20240604	1770	10.06	20241209	3650	-46.63	20240604	1770	10.06	20241209	0.27	N	263770	100	23 억	135198	N	N	N	N
26	20241226	161108	57	100.00	KOSDAQ		금속	N	N	N	N	N	1948	-19	5	-0.97	16257526	8357	216.61	1967	1980	1934	2555	1377	1967	1945.38	0.57	0	-599	2007	1986	1949	1928	1891	1997	1939	24	588	100	1370	1	1	23700172	462	3.94	0.59	12	0.04	494.00	3329.00	3650	20240604	-46.63	1770	20241209	10.06	3650	-46.63	20240604	1770	10.06	20241209	3650	-46.63	20240604	1770	10.06	20241209	0.27	N	263770	100	23 억	135797	N	N	N	N
27	20241226	151106	57	100.00	KOSDAQ		금속	N	N	N	N	N	1948	-19	5	-0.97	15246514	7838	203.16	1967	1980	1934	2555	1377	1967	1945.20	0.57	0	-533	2007	1986	1949	1928	1891	1997	1939	24	588	100	1370	1	1	23700172	462	3.94	0.59	12	0.03	494.00	3329.00	3650	20240604	-46.63	1770	20241209	10.06	3650	-46.63	20240604	1770	10.06	20241209	3650	-46.63	20240604	1770	10.06	20241209	0.27	N	263770	100	23 억	135797	N	N	N	N
28	20241226	141104	57	100.00	KOSDAQ		금속	N	N	N	N	N	1940	-27	5	-1.37	10698111	5493	142.38	1967	1980	1934	2555	1377	1967	1947.59	0.57	0	-672	2007	1986	1949	1928	1891	1997	1939	24	588	100	1370	1	1	23700172	460	3.93	0.58	12	0.02	494.00	3329.00	3650	20240604	-46.85	1770	20241209	9.60	3650	-46.85	20240604	1770	9.60	20241209	3650	-46.85	20240604	1770	9.60	20241209	0.27	N	263770	100	23 억	135797	N	N	N	N
29	20241226	131105	57	100.00	KOSDAQ		금속	N	N	N	N	N	1948	-19	5	-0.97	10245423	5260	136.34	1967	1980	1934	2555	1377	1967	1947.80	0.57	0	-746	2007	1986	1949	1928	1891	1997	1939	24	588	100	1370	1	1	23700172	462	3.94	0.59	12	0.02	494.00	3329.00	3650	20240604	-46.63	1770	20241209	10.06	3650	-46.63	20240604	1770	10.06	20241209	3650	-46.63	20240604	1770	10.06	20241209	0.27	N	263770	100	23 억	135797	N	N	N	N
30	20241226	121103	57	100.00	KOSDAQ		금속	N	N	N	N	N	1950	-17	5	-0.86	10223987	5249	136.05	1967	1980	1934	2555	1377	1967	1947.80	0.57	0	-745	2007	1986	1949	1928	1891	1997	1939	24	588	100	1370	1	1	23700172	462	3.95	0.59	12	0.02	494.00	3329.00	3650	20240604	-46.58	1770	20241209	10.17	3650	-46.58	20240604	1770	10.17	20241209	3650	-46.58	20240604	1770	10.17	20241209	0.27	N	263770	100	23 억	135797	N	N	N	N
31	20241226	111102	57	100.00	KOSDAQ		금속	N	N	N	N	N	1948	-19	5	-0.97	8387991	4307	111.64	1967	1980	1934	2555	1377	1967	1947.53	0.57	0	-337	2007	1986	1949	1928	1891	1997	1939	24	588	100	1370	1	1	23700172	462	3.94	0.59	12	0.02	494.00	3329.00	3650	20240604	-46.63	1770	20241209	10.06	3650	-46.63	20240604	1770	10.06	20241209	3650	-46.63	20240604	1770	10.06	20241209	0.27	N	263770	100	23 억	135797	N	N	N	N
32	20241226	101105	57	100.00	KOSDAQ		금속	N	N	N	N	N	1960	-7	5	-0.36	8134123	4177	108.27	1967	1980	1934	2555	1377	1967	1947.36	0.57	0	-320	2007	1986	1949	1928	1891	1997	1939	24	588	100	1370	1	1	23700172	465	3.97	0.59	12	0.02	494.00	3329.00	3650	20240604	-46.30	1770	20241209	10.73	3650	-46.30	20240604	1770	10.73	20241209	3650	-46.30	20240604	1770	10.73	20241209	0.27	N	263770	100	23 억	135797	N	N	N	N
33	20241226	091106	57	100.00	KOSDAQ		금속	N	N	N	N	N	1967	0	3	0.00	1158875	589	15.27	1967	1980	1967	2555	1377	1967	1967.53	0.57	0	-106	2007	1986	1949	1928	1891	1997	1939	24	588	100	1370	1	1	23700172	466	3.98	0.59	12	0.00	494.00	3329.00	3650	20240604	-46.11	1770	20241209	11.13	3650	-46.11	20240604	1770	11.13	20241209	3650	-46.11	20240604	1770	11.13	20241209	0.27	N	263770	100	23 억	135797	N	N	N	N
34	20241224	161104	57	100.00	KOSDAQ		금속	N	N	N	N	N	1967	17	2	0.87	7511493	3858	78.40	1912	1970	1912	2535	1365	1950	1946.98	0.57	0	-263	2029	1989	1930	1890	1831	1960	1861	24	585	100	1360	1	1	23700172	466	3.98	0.59	12	0.02	494.00	3329.00	3650	20240604	-46.11	1770	20241209	11.13	3650	-46.11	20240604	1770	11.13	20241209	3650	-46.11	20240604	1770	11.13	20241209	0.27	N	263770	100	23 억	136060	N	N	N	N
35	20241224	151103	57	100.00	KOSDAQ		금속	N	N	N	N	N	1966	16	2	0.82	7226278	3713	75.45	1912	1970	1912	2535	1365	1950	1946.21	0.57	0	-263	2029	1989	1930	1890	1831	1960	1861	24	585	100	1360	1	1	23700172	466	3.98	0.59	12	0.02	494.00	3329.00	3650	20240604	-46.14	1770	20241209	11.07	3650	-46.14	20240604	1770	11.07	20241209	3650	-46.14	20240604	1770	11.07	20241209	0.27	N	263770	100	23 억	136060	N	N	N	N
36	20241224	141101	57	100.00	KOSDAQ		금속	N	N	N	N	N	1969	19	2	0.97	7011973	3604	73.24	1912	1970	1912	2535	1365	1950	1945.61	0.57	0	-273	2029	1989	1930	1890	1831	1960	1861	24	585	100	1360	1	1	23700172	467	3.99	0.59	12	0.02	494.00	3329.00	3650	20240604	-46.05	1770	20241209	11.24	3650	-46.05	20240604	1770	11.24	20241209	3650	-46.05	20240604	1770	11.24	20241209	0.27	N	263770	100	23 억	136060	N	N	N	N
37	20241224	131102	57	100.00	KOSDAQ		금속	N	N	N	N	N	1969	19	2	0.97	6541382	3365	68.38	1912	1970	1912	2535	1365	1950	1943.95	0.57	0	-273	2029	1989	1930	1890	1831	1960	1861	24	585	100	1360	1	1	23700172	467	3.99	0.59	12	0.01	494.00	3329.00	3650	20240604	-46.05	1770	20241209	11.24	3650	-46.05	20240604	1770	11.24	20241209	3650	-46.05	20240604	1770	11.24	20241209	0.27	N	263770	100	23 억	136060	N	N	N	N
38	20241224	121103	57	100.00	KOSDAQ		금속	N	N	N	N	N	1969	19	2	0.97	5677138	2926	59.46	1912	1970	1912	2535	1365	1950	1940.24	0.57	0	-265	2029	1989	1930	1890	1831	1960	1861	24	585	100	1360	1	1	23700172	467	3.99	0.59	12	0.01	494.00	3329.00	3650	20240604	-46.05	1770	20241209	11.24	3650	-46.05	20240604	1770	11.24	20241209	3650	-46.05	20240604	1770	11.24	20241209	0.27	N	263770	100	23 억	136060	N	N	N	N
39	20241224	111105	57	100.00	KOSDAQ		금속	N	N	N	N	N	1968	18	2	0.92	5017824	2591	52.65	1912	1970	1912	2535	1365	1950	1936.64	0.57	0	-221	2029	1989	1930	1890	1831	1960	1861	24	585	100	1360	1	1	23700172	466	3.98	0.59	12	0.01	494.00	3329.00	3650	20240604	-46.08	1770	20241209	11.19	3650	-46.08	20240604	1770	11.19	20241209	3650	-46.08	20240604	1770	11.19	20241209	0.27	N	263770	100	23 억	136060	N	N	N	N
40	20241224	101102	57	100.00	KOSDAQ		금속	N	N	N	N	N	1969	19	2	0.97	4106509	2128	43.24	1912	1970	1912	2535	1365	1950	1929.75	0.57	0	-154	2029	1989	1930	1890	1831	1960	1861	24	585	100	1360	1	1	23700172	467	3.99	0.59	12	0.01	494.00	3329.00	3650	20240604	-46.05	1770	20241209	11.24	3650	-46.05	20240604	1770	11.24	20241209	3650	-46.05	20240604	1770	11.24	20241209	0.27	N	263770	100	23 억	136060	N	N	N	N
41	20241224	091109	57	100.00	KOSDAQ		금속	N	N	N	N	N	1960	10	2	0.51	3148098	1640	33.33	1912	1960	1912	2535	1365	1950	1919.57	0.57	0	-154	2029	1989	1930	1890	1831	1960	1861	24	585	100	1360	1	1	23700172	465	3.97	0.59	12	0.01	494.00	3329.00	3650	20240604	-46.30	1770	20241209	10.73	3650	-46.30	20240604	1770	10.73	20241209	3650	-46.30	20240604	1770	10.73	20241209	0.27	N	263770	100	23 억	136060	N	N	N	N
42	20241223	161054	57	100.00	KOSDAQ		금속	N	N	N	N	N	1950	58	2	3.07	9624038	4921	126.41	1970	1970	1871	2455	1325	1892	1955.71	0.58	0	-123	1950	1920	1904	1874	1858	1913	1867	24	563	100	1320	1	1	23700172	462	3.95	0.59	12	0.02	494.00	3329.00	3650	20240604	-46.58	1770	20241209	10.17	3650	-46.58	20240604	1770	10.17	20241209	3650	-46.58	20240604	1770	10.17	20241209	0.27	N	263770	100	23 억	136592	N	N	N	N
43	20241223	151059	57	100.00	KOSDAQ		금속	N	N	N	N	N	1950	58	2	3.07	8947388	4574	117.49	1970	1970	1871	2455	1325	1892	1956.14	0.58	0	-119	1950	1920	1904	1874	1858	1913	1867	24	563	100	1320	1	1	23700172	462	3.95	0.59	12	0.02	494.00	3329.00	3650	20240604	-46.58	1770	20241209	10.17	3650	-46.58	20240604	1770	10.17	20241209	3650	-46.58	20240604	1770	10.17	20241209	0.27	N	263770	100	23 억	136592	N	N	N	N
44	20241223	141055	57	100.00	KOSDAQ		금속	N	N	N	N	N	1959	67	2	3.54	8879385	4539	116.59	1970	1970	1871	2455	1325	1892	1956.24	0.58	0	-119	1950	1920	1904	1874	1858	1913	1867	24	563	100	1320	1	1	23700172	464	3.97	0.59	12	0.02	494.00	3329.00	3650	20240604	-46.33	1770	20241209	10.68	3650	-46.33	20240604	1770	10.68	20241209	3650	-46.33	20240604	1770	10.68	20241209	0.27	N	263770	100	23 억	136592	N	N	N	N
45	20241223	131054	57	100.00	KOSDAQ		금속	N	N	N	N	N	1963	71	2	3.75	7911515	4045	103.90	1970	1970	1871	2455	1325	1892	1955.88	0.58	0	-504	1950	1920	1904	1874	1858	1913	1867	24	563	100	1320	1	1	23700172	465	3.97	0.59	12	0.02	494.00	3329.00	3650	20240604	-46.22	1770	20241209	10.90	3650	-46.22	20240604	1770	10.90	20241209	3650	-46.22	20240604	1770	10.90	20241209	0.27	N	263770	100	23 억	136592	N	N	N	N
46	20241223	121057	57	100.00	KOSDAQ		금속	N	N	N	N	N	1964	72	2	3.81	7903663	4041	103.80	1970	1970	1871	2455	1325	1892	1955.87	0.58	0	-508	1950	1920	1904	1874	1858	1913	1867	24	563	100	1320	1	1	23700172	465	3.98	0.59	12	0.02	494.00	3329.00	3650	20240604	-46.19	1770	20241209	10.96	3650	-46.19	20240604	1770	10.96	20241209	3650	-46.19	20240604	1770	10.96	20241209	0.27	N	263770	100	23 억	136592	N	N	N	N
47	20241223	111054	57	100.00	KOSDAQ		금속	N	N	N	N	N	1959	67	2	3.54	7748852	3962	101.77	1970	1970	1871	2455	1325	1892	1955.79	0.58	0	-500	1950	1920	1904	1874	1858	1913	1867	24	563	100	1320	1	1	23700172	464	3.97	0.59	12	0.02	494.00	3329.00	3650	20240604	-46.33	1770	20241209	10.68	3650	-46.33	20240604	1770	10.68	20241209	3650	-46.33	20240604	1770	10.68	20241209	0.27	N	263770	100	23 억	136592	N	N	N	N
48	20241223	101048	57	100.00	KOSDAQ		금속	N	N	N	N	N	1957	65	2	3.44	6426135	3288	84.46	1970	1970	1871	2455	1325	1892	1954.42	0.58	0	-467	1950	1920	1904	1874	1858	1913	1867	24	563	100	1320	1	1	23700172	464	3.96	0.59	12	0.01	494.00	3329.00	3650	20240604	-46.38	1770	20241209	10.56	3650	-46.38	20240604	1770	10.56	20241209	3650	-46.38	20240604	1770	10.56	20241209	0.27	N	263770	100	23 억	136592	N	N	N	N
49	20241223	091053	57	100.00	KOSDAQ		금속	N	N	N	N	N	1957	65	2	3.44	2455016	1262	32.42	1970	1970	1871	2455	1325	1892	1945.34	0.58	0	-117	1950	1920	1904	1874	1858	1913	1867	24	563	100	1320	1	1	23700172	464	3.96	0.59	12	0.01	494.00	3329.00	3650	20240604	-46.38	1770	20241209	10.56	3650	-46.38	20240604	1770	10.56	20241209	3650	-46.38	20240604	1770	10.56	20241209	0.27	N	263770	100	23 억	136592	N	N	N	N
50	20241220	161048	57	100.00	KOSDAQ		금속	N	N	N	N	N	1892	-30	5	-1.56	6762479	3558	255.05	1934	1934	1888	2495	1346	1922	1900.64	0.58	0	50	1928	1924	1920	1916	1912	1923	1915	24	573	100	1340	1	1	23700172	448	3.83	0.57	12	0.02	494.00	3329.00	3650	20240604	-48.16	1770	20241209	6.89	3650	-48.16	20240604	1770	6.89	20241209	3650	-48.16	20240604	1770	6.89	20241209	0.27	N	263770	100	23 억	136578	N	N	N	N
51	20241220	151052	57	100.00	KOSDAQ		금속	N	N	N	N	N	1900	-22	5	-1.14	6149138	3234	231.83	1934	1934	1888	2495	1346	1922	1901.40	0.58	0	50	1928	1924	1920	1916	1912	1923	1915	24	573	100	1340	1	1	23700172	450	3.85	0.57	12	0.01	494.00	3329.00	3650	20240604	-47.95	1770	20241209	7.34	3650	-47.95	20240604	1770	7.34	20241209	3650	-47.95	20240604	1770	7.34	20241209	0.27	N	263770	100	23 억	136578	N	N	N	N
52	20241220	141049	57	100.00	KOSDAQ		금속	N	N	N	N	N	1922	0	3	0.00	4265615	2243	160.79	1934	1934	1888	2495	1346	1922	1901.75	0.58	0	-68	1928	1924	1920	1916	1912	1923	1915	24	573	100	1340	1	1	23700172	456	3.89	0.58	12	0.01	494.00	3329.00	3650	20240604	-47.34	1770	20241209	8.59	3650	-47.34	20240604	1770	8.59	20241209	3650	-47.34	20240604	1770	8.59	20241209	0.27	N	263770	100	23 억	136578	N	N	N	N
53	20241220	131048	57	100.00	KOSDAQ		금속	N	N	N	N	N	1922	0	3	0.00	4171473	2194	157.28	1934	1934	1888	2495	1346	1922	1901.31	0.58	0	-50	1928	1924	1920	1916	1912	1923	1915	24	573	100	1340	1	1	23700172	456	3.89	0.58	12	0.01	494.00	3329.00	3650	20240604	-47.34	1770	20241209	8.59	3650	-47.34	20240604	1770	8.59	20241209	3650	-47.34	20240604	1770	8.59	20241209	0.27	N	263770	100	23 억	136578	N	N	N	N
54	20241220	121047	57	100.00	KOSDAQ		금속	N	N	N	N	N	1929	7	2	0.36	3903693	2055	147.31	1934	1934	1888	2495	1346	1922	1899.61	0.58	0	-17	1928	1924	1920	1916	1912	1923	1915	24	573	100	1340	1	1	23700172	457	3.90	0.58	12	0.01	494.00	3329.00	3650	20240604	-47.15	1770	20241209	8.98	3650	-47.15	20240604	1770	8.98	20241209	3650	-47.15	20240604	1770	8.98	20241209	0.27	N	263770	100	23 억	136578	N	N	N	N
55	20241220	111047	57	100.00	KOSDAQ		금속	N	N	N	N	N	1930	8	2	0.42	508441	264	18.92	1934	1934	1900	2495	1346	1922	1925.91	0.58	0	-9	1928	1924	1920	1916	1912	1923	1915	24	573	100	1340	1	1	23700172	457	3.91	0.58	12	0.00	494.00	3329.00	3650	20240604	-47.12	1770	20241209	9.04	3650	-47.12	20240604	1770	9.04	20241209	3650	-47.12	20240604	1770	9.04	20241209	0.27	N	263770	100	23 억	136578	N	N	N	N
56	20241220	101049	57	100.00	KOSDAQ		금속	N	N	N	N	N	1931	9	2	0.47	203743	106	7.60	1934	1934	1900	2495	1346	1922	1922.10	0.58	0	33	1928	1924	1920	1916	1912	1923	1915	24	573	100	1340	1	1	23700172	458	3.91	0.58	12	0.00	494.00	3329.00	3650	20240604	-47.10	1770	20241209	9.10	3650	-47.10	20240604	1770	9.10	20241209	3650	-47.10	20240604	1770	9.10	20241209	0.27	N	263770	100	23 억	136578	N	N	N	N
57	20241220	091050	57	100.00	KOSDAQ		금속	N	N	N	N	N	1934	12	2	0.62	48350	25	1.79	1934	1934	1934	2495	1346	1922	1934.00	0.58	0	-3	1928	1924	1920	1916	1912	1923	1915	24	573	100	1340	1	1	23700172	458	3.91	0.58	12	0.00	494.00	3329.00	3650	20240604	-47.01	1770	20241209	9.27	3650	-47.01	20240604	1770	9.27	20241209	3650	-47.01	20240604	1770	9.27	20241209	0.27	N	263770	100	23 억	136578	N	N	N	N
58	20241219	161045	57	100.00	KOSDAQ		금속	N	N	N	N	N	1922	-3	5	-0.16	2680247	1395	39.00	1924	1924	1916	2500	1348	1925	1921.32	0.58	0	-17	1947	1935	1930	1918	1913	1933	1916	24	575	100	1340	1	1	23700172	456	3.89	0.58	12	0.01	494.00	3329.00	3650	20240604	-47.34	1770	20241209	8.59	3650	-47.34	20240604	1770	8.59	20241209	3650	-47.34	20240604	1770	8.59	20241209	0.28	N	263770	100	23 억	136595	N	N	N	N
59	20241219	151044	57	100.00	KOSDAQ		금속	N	N	N	N	N	1922	-3	5	-0.16	2634096	1371	38.33	1924	1924	1916	2500	1348	1925	1921.30	0.58	0	-17	1947	1935	1930	1918	1913	1933	1916	24	575	100	1340	1	1	23700172	456	3.89	0.58	12	0.01	494.00	3329.00	3650	20240604	-47.34	1770	20241209	8.59	3650	-47.34	20240604	1770	8.59	20241209	3650	-47.34	20240604	1770	8.59	20241209	0.28	N	263770	100	23 억	136595	N	N	N	N
60	20241219	141046	57	100.00	KOSDAQ		금속	N	N	N	N	N	1922	-3	5	-0.16	1006151	524	14.65	1924	1924	1916	2500	1348	1925	1920.14	0.58	0	-17	1947	1935	1930	1918	1913	1933	1916	24	575	100	1340	1	1	23700172	456	3.89	0.58	12	0.00	494.00	3329.00	3650	20240604	-47.34	1770	20241209	8.59	3650	-47.34	20240604	1770	8.59	20241209	3650	-47.34	20240604	1770	8.59	20241209	0.28	N	263770	100	23 억	136595	N	N	N	N
61	20241219	131044	57	100.00	KOSDAQ		금속	N	N	N	N	N	1922	-3	5	-0.16	609258	317	8.86	1924	1924	1916	2500	1348	1925	1921.95	0.58	0	-10	1947	1935	1930	1918	1913	1933	1916	24	575	100	1340	1	1	23700172	456	3.89	0.58	12	0.00	494.00	3329.00	3650	20240604	-47.34	1770	20241209	8.59	3650	-47.34	20240604	1770	8.59	20241209	3650	-47.34	20240604	1770	8.59	20241209	0.28	N	263770	100	23 억	136595	N	N	N	N
62	20241219	121047	57	100.00	KOSDAQ		금속	N	N	N	N	N	1922	-3	5	-0.16	609258	317	8.86	1924	1924	1916	2500	1348	1925	1921.95	0.58	0	-10	1947	1935	1930	1918	1913	1933	1916	24	575	100	1340	1	1	23700172	456	3.89	0.58	12	0.00	494.00	3329.00	3650	20240604	-47.34	1770	20241209	8.59	3650	-47.34	20240604	1770	8.59	20241209	3650	-47.34	20240604	1770	8.59	20241209	0.28	N	263770	100	23 억	136595	N	N	N	N
63	20241219	111043	57	100.00	KOSDAQ		금속	N	N	N	N	N	1922	-3	5	-0.16	609258	317	8.86	1924	1924	1916	2500	1348	1925	1921.95	0.58	0	-10	1947	1935	1930	1918	1913	1933	1916	24	575	100	1340	1	1	23700172	456	3.89	0.58	12	0.00	494.00	3329.00	3650	20240604	-47.34	1770	20241209	8.59	3650	-47.34	20240604	1770	8.59	20241209	3650	-47.34	20240604	1770	8.59	20241209	0.28	N	263770	100	23 억	136595	N	N	N	N
64	20241219	101036	57	100.00	KOSDAQ		금속	N	N	N	N	N	1922	-3	5	-0.16	276840	144	4.03	1924	1924	1921	2500	1348	1925	1922.50	0.58	0	0	1947	1935	1930	1918	1913	1933	1916	24	575	100	1340	1	1	23700172	456	3.89	0.58	12	0.00	494.00	3329.00	3650	20240604	-47.34	1770	20241209	8.59	3650	-47.34	20240604	1770	8.59	20241209	3650	-47.34	20240604	1770	8.59	20241209	0.28	N	263770	100	23 억	136595	N	N	N	N
65	20241219	091047	57	100.00	KOSDAQ		금속	N	N	N	N	N	1922	-3	5	-0.16	96170	50	1.40	1924	1924	1922	2500	1348	1925	1923.40	0.58	0	0	1947	1935	1930	1918	1913	1933	1916	24	575	100	1340	1	1	23700172	456	3.89	0.58	12	0.00	494.00	3329.00	3650	20240604	-47.34	1770	20241209	8.59	3650	-47.34	20240604	1770	8.59	20241209	3650	-47.34	20240604	1770	8.59	20241209	0.28	N	263770	100	23 억	136595	N	N	N	N
66	20241218	161040	57	100.00	KOSDAQ		금속	N	N	N	N	N	1925	-17	5	-0.88	6904567	3577	46.45	1942	1942	1925	2520	1360	1942	1930.27	0.58	0	74	2024	1982	1947	1905	1870	1965	1888	24	578	100	1350	1	1	23700172	456	3.90	0.58	12	0.02	494.00	3329.00	3650	20240604	-47.26	1770	20241209	8.76	3650	-47.26	20240604	1770	8.76	20241209	3650	-47.26	20240604	1770	8.76	20241209	0.28	N	263770	100	23 억	136521	N	N	N	N
67	20241218	151045	57	100.00	KOSDAQ		금속	N	N	N	N	N	1925	-17	5	-0.88	6488484	3361	43.64	1942	1942	1925	2520	1360	1942	1930.52	0.58	0	170	2024	1982	1947	1905	1870	1965	1888	24	578	100	1350	1	1	23700172	456	3.90	0.58	12	0.01	494.00	3329.00	3650	20240604	-47.26	1770	20241209	8.76	3650	-47.26	20240604	1770	8.76	20241209	3650	-47.26	20240604	1770	8.76	20241209	0.28	N	263770	100	23 억	136521	N	N	N	N
68	20241218	141043	57	100.00	KOSDAQ		금속	N	N	N	N	N	1935	-7	5	-0.36	3797964	1967	25.54	1942	1942	1925	2520	1360	1942	1930.84	0.58	0	74	2024	1982	1947	1905	1870	1965	1888	24	578	100	1350	1	1	23700172	459	3.92	0.58	12	0.01	494.00	3329.00	3650	20240604	-46.99	1770	20241209	9.32	3650	-46.99	20240604	1770	9.32	20241209	3650	-46.99	20240604	1770	9.32	20241209	0.28	N	263770	100	23 억	136521	N	N	N	N
69	20241218	131044	57	100.00	KOSDAQ		금속	N	N	N	N	N	1935	-7	5	-0.36	1659720	860	11.17	1942	1942	1925	2520	1360	1942	1929.91	0.58	0	72	2024	1982	1947	1905	1870	1965	1888	24	578	100	1350	1	1	23700172	459	3.92	0.58	12	0.00	494.00	3329.00	3650	20240604	-46.99	1770	20241209	9.32	3650	-46.99	20240604	1770	9.32	20241209	3650	-46.99	20240604	1770	9.32	20241209	0.28	N	263770	100	23 억	136521	N	N	N	N
70	20241218	121036	57	100.00	KOSDAQ		금속	N	N	N	N	N	1935	-7	5	-0.36	1653918	857	11.13	1942	1942	1925	2520	1360	1942	1929.89	0.58	0	73	2024	1982	1947	1905	1870	1965	1888	24	578	100	1350	1	1	23700172	459	3.92	0.58	12	0.00	494.00	3329.00	3650	20240604	-46.99	1770	20241209	9.32	3650	-46.99	20240604	1770	9.32	20241209	3650	-46.99	20240604	1770	9.32	20241209	0.28	N	263770	100	23 억	136521	N	N	N	N
71	20241218	111043	57	100.00	KOSDAQ		금속	N	N	N	N	N	1935	-7	5	-0.36	1651983	856	11.12	1942	1942	1925	2520	1360	1942	1929.89	0.58	0	73	2024	1982	1947	1905	1870	1965	1888	24	578	100	1350	1	1	23700172	459	3.92	0.58	12	0.00	494.00	3329.00	3650	20240604	-46.99	1770	20241209	9.32	3650	-46.99	20240604	1770	9.32	20241209	3650	-46.99	20240604	1770	9.32	20241209	0.28	N	263770	100	23 억	136521	N	N	N	N
72	20241218	101043	57	100.00	KOSDAQ		금속	N	N	N	N	N	1933	-9	5	-0.46	1520673	788	10.23	1942	1942	1925	2520	1360	1942	1929.79	0.58	0	77	2024	1982	1947	1905	1870	1965	1888	24	578	100	1350	1	1	23700172	458	3.91	0.58	12	0.00	494.00	3329.00	3650	20240604	-47.04	1770	20241209	9.21	3650	-47.04	20240604	1770	9.21	20241209	3650	-47.04	20240604	1770	9.21	20241209	0.28	N	263770	100	23 억	136521	N	N	N	N
73	20241218	091046	57	100.00	KOSDAQ		금속	N	N	N	N	N	1942	0	3	0.00	67970	35	0.45	1942	1942	1942	2520	1360	1942	1942.00	0.58	0	0	2024	1982	1947	1905	1870	1965	1888	24	578	100	1350	1	1	23700172	460	3.93	0.58	12	0.00	494.00	3329.00	3650	20240604	-46.79	1770	20241209	9.72	3650	-46.79	20240604	1770	9.72	20241209	3650	-46.79	20240604	1770	9.72	20241209	0.28	N	263770	100	23 억	136521	N	N	N	N
74	20241217	161038	57	100.00	KOSDAQ		금속	N	N	N	N	N	1942	13	2	0.67	14956557	7700	204.35	1989	1989	1912	2505	1351	1929	1942.41	0.57	0	521	1961	1945	1924	1908	1887	1934	1897	24	576	100	1350	1	1	23700172	460	3.93	0.58	12	0.03	494.00	3329.00	3650	20240604	-46.79	1770	20241209	9.72	3650	-46.79	20240604	1770	9.72	20241209	3650	-46.79	20240604	1770	9.72	20241209	0.26	N	263770	100	23 억	136000	N	N	N	N
75	20241217	151042	57	100.00	KOSDAQ		금속	N	N	N	N	N	1943	14	2	0.73	14323467	7374	195.70	1989	1989	1912	2505	1351	1929	1942.43	0.57	0	521	1961	1945	1924	1908	1887	1934	1897	24	576	100	1350	1	1	23700172	460	3.93	0.58	12	0.03	494.00	3329.00	3650	20240604	-46.77	1770	20241209	9.77	3650	-46.77	20240604	1770	9.77	20241209	3650	-46.77	20240604	1770	9.77	20241209	0.26	N	263770	100	23 억	136000	N	N	N	N
76	20241217	141034	57	100.00	KOSDAQ		금속	N	N	N	N	N	1943	14	2	0.73	12979165	6681	177.31	1989	1989	1912	2505	1351	1929	1942.70	0.57	0	521	1961	1945	1924	1908	1887	1934	1897	24	576	100	1350	1	1	23700172	460	3.93	0.58	12	0.03	494.00	3329.00	3650	20240604	-46.77	1770	20241209	9.77	3650	-46.77	20240604	1770	9.77	20241209	3650	-46.77	20240604	1770	9.77	20241209	0.26	N	263770	100	23 억	136000	N	N	N	N
77	20241217	131030	57	100.00	KOSDAQ		금속	N	N	N	N	N	1943	14	2	0.73	11503449	5918	157.06	1989	1989	1912	2505	1351	1929	1943.81	0.57	0	510	1961	1945	1924	1908	1887	1934	1897	24	576	100	1350	1	1	23700172	460	3.93	0.58	12	0.02	494.00	3329.00	3650	20240604	-46.77	1770	20241209	9.77	3650	-46.77	20240604	1770	9.77	20241209	3650	-46.77	20240604	1770	9.77	20241209	0.26	N	263770	100	23 억	136000	N	N	N	N
78	20241217	121006	57	100.00	KOSDAQ		금속	N	N	N	N	N	1941	12	2	0.62	11300551	5813	154.27	1989	1989	1912	2505	1351	1929	1944.01	0.57	0	510	1961	1945	1924	1908	1887	1934	1897	24	576	100	1350	1	1	23700172	460	3.93	0.58	12	0.02	494.00	3329.00	3650	20240604	-46.82	1770	20241209	9.66	3650	-46.82	20240604	1770	9.66	20241209	3650	-46.82	20240604	1770	9.66	20241209	0.26	N	263770	100	23 억	136000	N	N	N	N
79	20241217	111017	57	100.00	KOSDAQ		금속	N	N	N	N	N	1955	26	2	1.35	8678506	4452	118.15	1989	1989	1912	2505	1351	1929	1949.35	0.57	0	0	1961	1945	1924	1908	1887	1934	1897	24	576	100	1350	1	1	23700172	463	3.96	0.59	12	0.02	494.00	3329.00	3650	20240604	-46.44	1770	20241209	10.45	3650	-46.44	20240604	1770	10.45	20241209	3650	-46.44	20240604	1770	10.45	20241209	0.26	N	263770	100	23 억	136000	N	N	N	N
80	20241217	101025	57	100.00	KOSDAQ		금속	N	N	N	N	N	1967	38	2	1.97	5254214	2675	70.99	1989	1989	1912	2505	1351	1929	1964.19	0.57	0	0	1961	1945	1924	1908	1887	1934	1897	24	576	100	1350	1	1	23700172	466	3.98	0.59	12	0.01	494.00	3329.00	3650	20240604	-46.11	1770	20241209	11.13	3650	-46.11	20240604	1770	11.13	20241209	3650	-46.11	20240604	1770	11.13	20241209	0.26	N	263770	100	23 억	136000	N	N	N	N
81	20241217	091040	57	100.00	KOSDAQ		금속	N	N	N	N	N	1913	-16	5	-0.83	3345807	1691	44.88	1989	1989	1912	2505	1351	1929	1978.60	0.57	0	0	1961	1945	1924	1908	1887	1934	1897	24	576	100	1350	1	1	23700172	453	3.87	0.57	12	0.01	494.00	3329.00	3650	20240604	-47.59	1770	20241209	8.08	3650	-47.59	20240604	1770	8.08	20241209	3650	-47.59	20240604	1770	8.08	20241209	0.26	N	263770	100	23 억	136000	N	N	N	N
82	20241216	161031	57	100.00	KOSDAQ		금속	N	N	N	N	N	1929	-1	5	-0.05	7283976	3768	40.18	1935	1940	1903	2505	1351	1930	1933.11	0.57	0	-78	1968	1948	1910	1890	1852	1959	1901	24	575	100	1350	1	1	23700172	457	3.90	0.58	12	0.02	494.00	3329.00	3650	20240604	-47.15	1770	20241209	8.98	3650	-47.15	20240604	1770	8.98	20241209	3650	-47.15	20240604	1770	8.98	20241209	0.26	N	263770	100	23 억	136078	N	N	N	N
83	20241216	151040	57	100.00	KOSDAQ		금속	N	N	N	N	N	1929	-1	5	-0.05	7129656	3688	39.33	1935	1940	1903	2505	1351	1930	1933.20	0.57	0	-78	1968	1948	1910	1890	1852	1959	1901	24	575	100	1350	1	1	23700172	457	3.90	0.58	12	0.02	494.00	3329.00	3650	20240604	-47.15	1770	20241209	8.98	3650	-47.15	20240604	1770	8.98	20241209	3650	-47.15	20240604	1770	8.98	20241209	0.26	N	263770	100	23 억	136078	N	N	N	N
84	20241216	141038	57	100.00	KOSDAQ		금속	N	N	N	N	N	1929	-1	5	-0.05	6051519	3129	33.37	1935	1940	1903	2505	1351	1930	1934.01	0.57	0	-78	1968	1948	1910	1890	1852	1959	1901	24	575	100	1350	1	1	23700172	457	3.90	0.58	12	0.01	494.00	3329.00	3650	20240604	-47.15	1770	20241209	8.98	3650	-47.15	20240604	1770	8.98	20241209	3650	-47.15	20240604	1770	8.98	20241209	0.26	N	263770	100	23 억	136078	N	N	N	N
85	20241216	131040	57	100.00	KOSDAQ		금속	N	N	N	N	N	1929	-1	5	-0.05	5914604	3058	32.61	1935	1940	1903	2505	1351	1930	1934.14	0.57	0	-76	1968	1948	1910	1890	1852	1959	1901	24	575	100	1350	1	1	23700172	457	3.90	0.58	12	0.01	494.00	3329.00	3650	20240604	-47.15	1770	20241209	8.98	3650	-47.15	20240604	1770	8.98	20241209	3650	-47.15	20240604	1770	8.98	20241209	0.26	N	263770	100	23 억	136078	N	N	N	N
86	20241216	121039	57	100.00	KOSDAQ		금속	N	N	N	N	N	1930	0	3	0.00	5494779	2840	30.28	1935	1940	1903	2505	1351	1930	1934.78	0.57	0	-61	1968	1948	1910	1890	1852	1959	1901	24	575	100	1350	1	1	23700172	457	3.91	0.58	12	0.01	494.00	3329.00	3650	20240604	-47.12	1770	20241209	9.04	3650	-47.12	20240604	1770	9.04	20241209	3650	-47.12	20240604	1770	9.04	20241209	0.26	N	263770	100	23 억	136078	N	N	N	N
87	20241216	111038	57	100.00	KOSDAQ		금속	N	N	N	N	N	1934	4	2	0.21	5007071	2585	27.56	1935	1940	1910	2505	1351	1930	1936.97	0.57	0	-61	1968	1948	1910	1890	1852	1959	1901	24	575	100	1350	1	1	23700172	458	3.91	0.58	12	0.01	494.00	3329.00	3650	20240604	-47.01	1770	20241209	9.27	3650	-47.01	20240604	1770	9.27	20241209	3650	-47.01	20240604	1770	9.27	20241209	0.26	N	263770	100	23 억	136078	N	N	N	N
88	20241216	101039	57	100.00	KOSDAQ		금속	N	N	N	N	N	1937	7	2	0.36	4869043	2513	26.80	1935	1940	1930	2505	1351	1930	1937.54	0.57	0	-1	1968	1948	1910	1890	1852	1959	1901	24	575	100	1350	1	1	23700172	459	3.92	0.58	12	0.01	494.00	3329.00	3650	20240604	-46.93	1770	20241209	9.44	3650	-46.93	20240604	1770	9.44	20241209	3650	-46.93	20240604	1770	9.44	20241209	0.26	N	263770	100	23 억	136078	N	N	N	N
89	20241216	091039	57	100.00	KOSDAQ		금속	N	N	N	N	N	1939	9	2	0.47	447063	231	2.46	1935	1939	1935	2505	1351	1930	1935.34	0.57	0	-1	1968	1948	1910	1890	1852	1959	1901	24	575	100	1350	1	1	23700172	460	3.93	0.58	12	0.00	494.00	3329.00	3650	20240604	-46.88	1770	20241209	9.55	3650	-46.88	20240604	1770	9.55	20241209	3650	-46.88	20240604	1770	9.55	20241209	0.26	N	263770	100	23 억	136078	N	N	N	N
90	20241213	161031	57	100.00	KOSDAQ		금속	N	N	N	N	N	1930	28	2	1.47	17919228	9378	38.21	1872	1930	1872	2470	1332	1902	1910.77	0.58	0	-1687	1937	1919	1884	1866	1831	1928	1875	24	568	100	1330	1	1	23700172	457	3.91	0.58	12	0.04	494.00	3329.00	3650	20240604	-47.12	1770	20241209	9.04	3650	-47.12	20240604	1770	9.04	20241209	3650	-47.12	20240604	1770	9.04	20241209	0.25	N	263770	100	23 억	137765	N	N	N	N
91	20241213	151037	57	100.00	KOSDAQ		금속	N	N	N	N	N	1930	28	2	1.47	17442532	9131	37.20	1872	1930	1872	2470	1332	1902	1910.25	0.58	0	-1682	1937	1919	1884	1866	1831	1928	1875	24	568	100	1330	1	1	23700172	457	3.91	0.58	12	0.04	494.00	3329.00	3650	20240604	-47.12	1770	20241209	9.04	3650	-47.12	20240604	1770	9.04	20241209	3650	-47.12	20240604	1770	9.04	20241209	0.25	N	263770	100	23 억	137765	N	N	N	N
92	20241213	141036	57	100.00	KOSDAQ		금속	N	N	N	N	N	1930	28	2	1.47	16994802	8899	36.26	1872	1930	1872	2470	1332	1902	1909.74	0.58	0	-1680	1937	1919	1884	1866	1831	1928	1875	24	568	100	1330	1	1	23700172	457	3.91	0.58	12	0.04	494.00	3329.00	3650	20240604	-47.12	1770	20241209	9.04	3650	-47.12	20240604	1770	9.04	20241209	3650	-47.12	20240604	1770	9.04	20241209	0.25	N	263770	100	23 억	137765	N	N	N	N
93	20241213	131037	57	100.00	KOSDAQ		금속	N	N	N	N	N	1930	28	2	1.47	12766440	6707	27.33	1872	1930	1872	2470	1332	1902	1903.45	0.58	0	103	1937	1919	1884	1866	1831	1928	1875	24	568	100	1330	1	1	23700172	457	3.91	0.58	12	0.03	494.00	3329.00	3650	20240604	-47.12	1770	20241209	9.04	3650	-47.12	20240604	1770	9.04	20241209	3650	-47.12	20240604	1770	9.04	20241209	0.25	N	263770	100	23 억	137765	N	N	N	N
94	20241213	121037	57	100.00	KOSDAQ		금속	N	N	N	N	N	1907	5	2	0.26	10604930	5581	22.74	1872	1907	1872	2470	1332	1902	1900.18	0.58	0	103	1937	1919	1884	1866	1831	1928	1875	24	568	100	1330	1	1	23700172	452	3.86	0.57	12	0.02	494.00	3329.00	3650	20240604	-47.75	1770	20241209	7.74	3650	-47.75	20240604	1770	7.74	20241209	3650	-47.75	20240604	1770	7.74	20241209	0.25	N	263770	100	23 억	137765	N	N	N	N
95	20241213	111035	57	100.00	KOSDAQ		금속	N	N	N	N	N	1900	-2	5	-0.11	1059383	559	2.28	1872	1901	1872	2470	1332	1902	1895.14	0.58	0	52	1937	1919	1884	1866	1831	1928	1875	24	568	100	1330	1	1	23700172	450	3.85	0.57	12	0.00	494.00	3329.00	3650	20240604	-47.95	1770	20241209	7.34	3650	-47.95	20240604	1770	7.34	20241209	3650	-47.95	20240604	1770	7.34	20241209	0.25	N	263770	100	23 억	137765	N	N	N	N
96	20241213	101028	57	100.00	KOSDAQ		금속	N	N	N	N	N	1900	-2	5	-0.11	306953	162	0.66	1872	1901	1872	2470	1332	1902	1894.77	0.58	0	72	1937	1919	1884	1866	1831	1928	1875	24	568	100	1330	1	1	23700172	450	3.85	0.57	12	0.00	494.00	3329.00	3650	20240604	-47.95	1770	20241209	7.34	3650	-47.95	20240604	1770	7.34	20241209	3650	-47.95	20240604	1770	7.34	20241209	0.25	N	263770	100	23 억	137765	N	N	N	N
97	20241213	091035	57	100.00	KOSDAQ		금속	N	N	N	N	N	1901	-1	5	-0.05	71425	38	0.15	1872	1901	1872	2470	1332	1902	1879.61	0.58	0	-4	1937	1919	1884	1866	1831	1928	1875	24	568	100	1330	1	1	23700172	451	3.85	0.57	12	0.00	494.00	3329.00	3650	20240604	-47.92	1770	20241209	7.40	3650	-47.92	20240604	1770	7.40	20241209	3650	-47.92	20240604	1770	7.40	20241209	0.25	N	263770	100	23 억	137765	N	N	N	N
98	20241212	161036	57	100.00	KOSDAQ		금속	N	N	N	N	N	1902	53	2	2.87	46453648	24544	217.20	1886	1902	1849	2400	1295	1849	1892.67	0.59	0	-1450	1885	1866	1830	1811	1775	1876	1821	24	551	100	1290	1	1	23700172	451	3.85	0.57	12	0.10	494.00	3329.00	3650	20240604	-47.89	1770	20241209	7.46	3650	-47.89	20240604	1770	7.46	20241209	3650	-47.89	20240604	1770	7.46	20241209	0.25	N	263770	100	23 억	139215	N	N	N	N
99	20241212	151029	57	100.00	KOSDAQ		금속	N	N	N	N	N	1901	52	2	2.81	45386699	23983	212.24	1886	1902	1849	2400	1295	1849	1892.45	0.59	0	-1436	1885	1866	1830	1811	1775	1876	1821	24	551	100	1290	1	1	23700172	451	3.85	0.57	12	0.10	494.00	3329.00	3650	20240604	-47.92	1770	20241209	7.40	3650	-47.92	20240604	1770	7.40	20241209	3650	-47.92	20240604	1770	7.40	20241209	0.25	N	263770	100	23 억	139215	N	N	N	N
100	20241212	141027	57	100.00	KOSDAQ		금속	N	N	N	N	N	1900	51	2	2.76	25408184	13468	119.19	1886	1900	1849	2400	1295	1849	1886.56	0.59	0	-22	1885	1866	1830	1811	1775	1876	1821	24	551	100	1290	1	1	23700172	450	3.85	0.57	12	0.06	494.00	3329.00	3650	20240604	-47.95	1770	20241209	7.34	3650	-47.95	20240604	1770	7.34	20241209	3650	-47.95	20240604	1770	7.34	20241209	0.25	N	263770	100	23 억	139215	N	N	N	N
101	20241212	131015	57	100.00	KOSDAQ		금속	N	N	N	N	N	1889	40	2	2.16	15417808	8188	72.46	1886	1890	1849	2400	1295	1849	1882.98	0.59	0	83	1885	1866	1830	1811	1775	1876	1821	24	551	100	1290	1	1	23700172	448	3.82	0.57	12	0.03	494.00	3329.00	3650	20240604	-48.25	1770	20241209	6.72	3650	-48.25	20240604	1770	6.72	20241209	3650	-48.25	20240604	1770	6.72	20241209	0.25	N	263770	100	23 억	139215	N	N	N	N
102	20241212	121010	57	100.00	KOSDAQ		금속	N	N	N	N	N	1889	40	2	2.16	13109282	6964	61.63	1886	1889	1849	2400	1295	1849	1882.44	0.59	0	83	1885	1866	1830	1811	1775	1876	1821	24	551	100	1290	1	1	23700172	448	3.82	0.57	12	0.03	494.00	3329.00	3650	20240604	-48.25	1770	20241209	6.72	3650	-48.25	20240604	1770	6.72	20241209	3650	-48.25	20240604	1770	6.72	20241209	0.25	N	263770	100	23 억	139215	N	N	N	N
103	20241212	111022	57	100.00	KOSDAQ		금속	N	N	N	N	N	1884	35	2	1.89	10976056	5833	51.62	1886	1886	1849	2400	1295	1849	1881.72	0.59	0	-42	1885	1866	1830	1811	1775	1876	1821	24	551	100	1290	1	1	23700172	447	3.81	0.57	12	0.02	494.00	3329.00	3650	20240604	-48.38	1770	20241209	6.44	3650	-48.38	20240604	1770	6.44	20241209	3650	-48.38	20240604	1770	6.44	20241209	0.25	N	263770	100	23 억	139215	N	N	N	N
104	20241212	101019	57	100.00	KOSDAQ		금속	N	N	N	N	N	1883	34	2	1.84	5670620	3017	26.70	1886	1886	1849	2400	1295	1849	1879.56	0.59	0	-244	1885	1866	1830	1811	1775	1876	1821	24	551	100	1290	1	1	23700172	446	3.81	0.57	12	0.01	494.00	3329.00	3650	20240604	-48.41	1770	20241209	6.38	3650	-48.41	20240604	1770	6.38	20241209	3650	-48.41	20240604	1770	6.38	20241209	0.25	N	263770	100	23 억	139215	N	N	N	N
105	20241212	091029	57	100.00	KOSDAQ		금속	N	N	N	N	N	1883	34	2	1.84	1420170	759	6.72	1886	1886	1849	2400	1295	1849	1871.11	0.59	0	-67	1885	1866	1830	1811	1775	1876	1821	24	551	100	1290	1	1	23700172	446	3.81	0.57	12	0.00	494.00	3329.00	3650	20240604	-48.41	1770	20241209	6.38	3650	-48.41	20240604	1770	6.38	20241209	3650	-48.41	20240604	1770	6.38	20241209	0.25	N	263770	100	23 억	139215	N	N	N	N
106	20241211	161022	57	100.00	KOSDAQ		금속	N	N	N	N	N	1849	50	2	2.78	20676539	11300	60.33	1799	1849	1794	2335	1260	1799	1829.78	0.59	0	-233	1826	1812	1791	1777	1756	1819	1784	24	536	100	1250	1	1	23700172	438	3.74	0.56	12	0.05	494.00	3329.00	3650	20240604	-49.34	1770	20241209	4.46	3650	-49.34	20240604	1770	4.46	20241209	3650	-49.34	20240604	1770	4.46	20241209	0.28	N	263770	100	23 억	139448	N	N	N	N
107	20241211	151003	57	100.00	KOSDAQ		금속	N	N	N	N	N	1843	44	2	2.45	18772543	10270	54.83	1799	1845	1794	2335	1260	1799	1827.90	0.59	0	-312	1826	1812	1791	1777	1756	1819	1784	24	536	100	1250	1	1	23700172	437	3.73	0.55	12	0.04	494.00	3329.00	3650	20240604	-49.51	1770	20241209	4.12	3650	-49.51	20240604	1770	4.12	20241209	3650	-49.51	20240604	1770	4.12	20241209	0.28	N	263770	100	23 억	139448	N	N	N	N
108	20241211	141030	57	100.00	KOSDAQ		금속	N	N	N	N	N	1843	44	2	2.45	14742912	8072	43.10	1799	1845	1794	2335	1260	1799	1826.43	0.59	0	-134	1826	1812	1791	1777	1756	1819	1784	24	536	100	1250	1	1	23700172	437	3.73	0.55	12	0.03	494.00	3329.00	3650	20240604	-49.51	1770	20241209	4.12	3650	-49.51	20240604	1770	4.12	20241209	3650	-49.51	20240604	1770	4.12	20241209	0.28	N	263770	100	23 억	139448	N	N	N	N
109	20241211	131031	57	100.00	KOSDAQ		금속	N	N	N	N	N	1839	40	2	2.22	13435000	7362	39.31	1799	1845	1794	2335	1260	1799	1824.91	0.59	0	270	1826	1812	1791	1777	1756	1819	1784	24	536	100	1250	1	1	23700172	436	3.72	0.55	12	0.03	494.00	3329.00	3650	20240604	-49.62	1770	20241209	3.90	3650	-49.62	20240604	1770	3.90	20241209	3650	-49.62	20240604	1770	3.90	20241209	0.28	N	263770	100	23 억	139448	N	N	N	N
110	20241211	121032	57	100.00	KOSDAQ		금속	N	N	N	N	N	1832	33	2	1.83	10847442	5952	31.78	1799	1845	1794	2335	1260	1799	1822.49	0.59	0	239	1826	1812	1791	1777	1756	1819	1784	24	536	100	1250	1	1	23700172	434	3.71	0.55	12	0.03	494.00	3329.00	3650	20240604	-49.81	1770	20241209	3.50	3650	-49.81	20240604	1770	3.50	20241209	3650	-49.81	20240604	1770	3.50	20241209	0.28	N	263770	100	23 억	139448	N	N	N	N
111	20241211	111028	57	100.00	KOSDAQ		금속	N	N	N	N	N	1835	36	2	2.00	9808178	5385	28.75	1799	1845	1794	2335	1260	1799	1821.39	0.59	0	187	1826	1812	1791	1777	1756	1819	1784	24	536	100	1250	1	1	23700172	435	3.71	0.55	12	0.02	494.00	3329.00	3650	20240604	-49.73	1770	20241209	3.67	3650	-49.73	20240604	1770	3.67	20241209	3650	-49.73	20240604	1770	3.67	20241209	0.28	N	263770	100	23 억	139448	N	N	N	N
112	20241211	101029	57	100.00	KOSDAQ		금속	N	N	N	N	N	1839	40	2	2.22	8066202	4433	23.67	1799	1845	1794	2335	1260	1799	1819.58	0.59	0	-21	1826	1812	1791	1777	1756	1819	1784	24	536	100	1250	1	1	23700172	436	3.72	0.55	12	0.02	494.00	3329.00	3650	20240604	-49.62	1770	20241209	3.90	3650	-49.62	20240604	1770	3.90	20241209	3650	-49.62	20240604	1770	3.90	20241209	0.28	N	263770	100	23 억	139448	N	N	N	N
113	20241211	091034	57	100.00	KOSDAQ		금속	N	N	N	N	N	1830	31	2	1.72	3170880	1759	9.39	1799	1830	1799	2335	1260	1799	1802.66	0.59	0	0	1826	1812	1791	1777	1756	1819	1784	24	536	100	1250	1	1	23700172	434	3.70	0.55	12	0.01	494.00	3329.00	3650	20240604	-49.86	1770	20241209	3.39	3650	-49.86	20240604	1770	3.39	20241209	3650	-49.86	20240604	1770	3.39	20241209	0.28	N	263770	100	23 억	139448	N	N	N	N
114	20241210	161019	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1799	24	2	1.35	33445844	18726	52.04	1785	1805	1770	2305	1243	1775	1786.06	0.59	0	-220	1863	1818	1794	1749	1725	1807	1738	24	530	100	1240	1	1	23700172	426	3.64	0.54	12	0.08	494.00	3329.00	3650	20240604	-50.71	1770	20241210	1.64	3650	-50.71	20240604	1770	1.64	20241210	3650	-50.71	20240604	1770	1.64	20241210	0.28	N	263770	100	23 억	139668	N	N	N	N
115	20241210	151022	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1794	19	2	1.07	32456469	18176	50.52	1785	1805	1770	2305	1243	1775	1785.68	0.59	0	13	1863	1818	1794	1749	1725	1807	1738	24	530	100	1240	1	1	23700172	425	3.63	0.54	12	0.08	494.00	3329.00	3650	20240604	-50.85	1770	20241210	1.36	3650	-50.85	20240604	1770	1.36	20241210	3650	-50.85	20240604	1770	1.36	20241210	0.28	N	263770	100	23 억	139668	N	N	N	N
116	20241210	141022	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1789	14	2	0.79	28548472	15996	44.46	1785	1805	1770	2305	1243	1775	1784.73	0.59	0	13	1863	1818	1794	1749	1725	1807	1738	24	530	100	1240	1	1	23700172	424	3.62	0.54	12	0.07	494.00	3329.00	3650	20240604	-50.99	1770	20241210	1.07	3650	-50.99	20240604	1770	1.07	20241210	3650	-50.99	20240604	1770	1.07	20241210	0.28	N	263770	100	23 억	139668	N	N	N	N
117	20241210	131023	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1785	10	2	0.56	23649636	13252	36.83	1785	1805	1770	2305	1243	1775	1784.61	0.59	0	653	1863	1818	1794	1749	1725	1807	1738	24	530	100	1240	1	1	23700172	423	3.61	0.54	12	0.06	494.00	3329.00	3650	20240604	-51.10	1770	20241210	0.85	3650	-51.10	20240604	1770	0.85	20241210	3650	-51.10	20240604	1770	0.85	20241210	0.28	N	263770	100	23 억	139668	N	N	N	N
118	20241210	121022	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1797	22	2	1.24	23193380	12996	36.12	1785	1805	1770	2305	1243	1775	1784.66	0.59	0	653	1863	1818	1794	1749	1725	1807	1738	24	530	100	1240	1	1	23700172	426	3.64	0.54	12	0.05	494.00	3329.00	3650	20240604	-50.77	1770	20241210	1.53	3650	-50.77	20240604	1770	1.53	20241210	3650	-50.77	20240604	1770	1.53	20241210	0.28	N	263770	100	23 억	139668	N	N	N	N
119	20241210	111021	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1802	27	2	1.52	14671442	8220	22.85	1785	1805	1770	2305	1243	1775	1784.85	0.59	0	423	1863	1818	1794	1749	1725	1807	1738	24	530	100	1240	1	1	23700172	427	3.65	0.54	12	0.03	494.00	3329.00	3650	20240604	-50.63	1770	20241210	1.81	3650	-50.63	20240604	1770	1.81	20241210	3650	-50.63	20240604	1770	1.81	20241210	0.28	N	263770	100	23 억	139668	N	N	N	N
120	20241210	101022	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1794	19	2	1.07	4306975	2414	6.71	1785	1794	1770	2305	1243	1775	1784.17	0.59	0	-72	1863	1818	1794	1749	1725	1807	1738	24	530	100	1240	1	1	23700172	425	3.63	0.54	12	0.01	494.00	3329.00	3650	20240604	-50.85	1770	20241210	1.36	3650	-50.85	20240604	1770	1.36	20241210	3650	-50.85	20240604	1770	1.36	20241210	0.28	N	263770	100	23 억	139668	N	N	N	N
121	20241210	091029	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1794	19	2	1.07	293597	164	0.46	1785	1794	1770	2305	1243	1775	1790.23	0.59	0	0	1863	1818	1794	1749	1725	1807	1738	24	530	100	1240	1	1	23700172	425	3.63	0.54	12	0.00	494.00	3329.00	3650	20240604	-50.85	1770	20241210	1.36	3650	-50.85	20240604	1770	1.36	20241210	3650	-50.85	20240604	1770	1.36	20241210	0.28	N	263770	100	23 억	139668	N	N	N	N
122	20241209	161018	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1775	-55	5	-3.01	64048013	35981	294.85	1830	1839	1770	2375	1281	1830	1780.08	0.58	0	1296	1923	1876	1853	1806	1783	1865	1795	24	545	100	1280	1	1	23700172	421	3.59	0.53	12	0.15	494.00	3329.00	3650	20240604	-51.37	1770	20241209	0.28	3650	-51.37	20240604	1770	0.28	20241209	3650	-51.37	20240604	1770	0.28	20241209	0.28	N	263770	100	23 억	137596	N	N	N	N
123	20241209	151020	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1779	-51	5	-2.79	62184057	34931	286.25	1830	1839	1770	2375	1281	1830	1780.20	0.58	0	1630	1923	1876	1853	1806	1783	1865	1795	24	545	100	1280	1	1	23700172	422	3.60	0.53	12	0.15	494.00	3329.00	3650	20240604	-51.26	1770	20241209	0.51	3650	-51.26	20240604	1770	0.51	20241209	3650	-51.26	20240604	1770	0.51	20241209	0.28	N	263770	100	23 억	137596	N	N	N	N
124	20241209	141021	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1779	-51	5	-2.79	56665988	31816	260.72	1830	1839	1772	2375	1281	1830	1781.05	0.58	0	1630	1923	1876	1853	1806	1783	1865	1795	24	545	100	1280	1	1	23700172	422	3.60	0.53	12	0.13	494.00	3329.00	3650	20240604	-51.26	1772	20241209	0.40	3650	-51.26	20240604	1772	0.40	20241209	3650	-51.26	20240604	1772	0.40	20241209	0.28	N	263770	100	23 억	137596	N	N	N	N
125	20241209	131023	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1779	-51	5	-2.79	52100452	29242	239.63	1830	1839	1774	2375	1281	1830	1781.70	0.58	0	1460	1923	1876	1853	1806	1783	1865	1795	24	545	100	1280	1	1	23700172	422	3.60	0.53	12	0.12	494.00	3329.00	3650	20240604	-51.26	1774	20241209	0.28	3650	-51.26	20240604	1774	0.28	20241209	3650	-51.26	20240604	1774	0.28	20241209	0.28	N	263770	100	23 억	137596	N	N	N	N
126	20241209	121019	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1778	-52	5	-2.84	42723515	23967	196.40	1830	1839	1774	2375	1281	1830	1782.60	0.58	0	974	1923	1876	1853	1806	1783	1865	1795	24	545	100	1280	1	1	23700172	421	3.60	0.53	12	0.10	494.00	3329.00	3650	20240604	-51.29	1774	20241209	0.23	3650	-51.29	20240604	1774	0.23	20241209	3650	-51.29	20240604	1774	0.23	20241209	0.28	N	263770	100	23 억	137596	N	N	N	N
127	20241209	111020	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1786	-44	5	-2.40	20409795	11413	93.53	1830	1839	1774	2375	1281	1830	1788.29	0.58	0	103	1923	1876	1853	1806	1783	1865	1795	24	545	100	1280	1	1	23700172	423	3.62	0.54	12	0.05	494.00	3329.00	3650	20240604	-51.07	1774	20241209	0.68	3650	-51.07	20240604	1774	0.68	20241209	3650	-51.07	20240604	1774	0.68	20241209	0.28	N	263770	100	23 억	137596	N	N	N	N
128	20241209	101017	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1812	-18	5	-0.98	13080758	7294	59.77	1830	1839	1774	2375	1281	1830	1793.36	0.58	0	-100	1923	1876	1853	1806	1783	1865	1795	24	545	100	1280	1	1	23700172	429	3.67	0.54	12	0.03	494.00	3329.00	3650	20240604	-50.36	1774	20241209	2.14	3650	-50.36	20240604	1774	2.14	20241209	3650	-50.36	20240604	1774	2.14	20241209	0.28	N	263770	100	23 억	137596	N	N	N	N
129	20241209	091012	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1826	-4	5	-0.22	1418019	776	6.36	1830	1839	1825	2375	1281	1830	1827.34	0.58	0	380	1923	1876	1853	1806	1783	1865	1795	24	545	100	1280	1	1	23700172	433	3.70	0.55	12	0.00	494.00	3329.00	3650	20240604	-49.97	1825	20241209	0.05	3650	-49.97	20240604	1825	0.05	20241209	3650	-49.97	20240604	1825	0.05	20241209	0.28	N	263770	100	23 억	137596	N	N	N	N
130	20241206	161011	57	100.00	KOSDAQ		금속	N	N	N	N	N	1830	-47	5	-2.50	22357840	12103	197.70	1890	1900	1830	2440	1314	1877	1847.33	0.58	0	-265	1904	1890	1876	1862	1848	1883	1855	24	563	100	1310	1	1	23700172	434	3.70	0.55	12	0.05	494.00	3329.00	3650	20240604	-49.86	1828	20241115	0.11	3650	-49.86	20240604	1828	0.11	20241115	3650	-49.86	20240604	1828	0.11	20241115	0.29	N	263770	100	23 억	138170	N	N	N	N
131	20241206	151015	57	100.00	KOSDAQ		금속	N	N	N	N	N	1855	-22	5	-1.17	20954049	11339	185.22	1890	1900	1830	2440	1314	1877	1847.96	0.58	0	-180	1904	1890	1876	1862	1848	1883	1855	24	563	100	1310	1	1	23700172	440	3.76	0.56	12	0.05	494.00	3329.00	3650	20240604	-49.18	1828	20241115	1.48	3650	-49.18	20240604	1828	1.48	20241115	3650	-49.18	20240604	1828	1.48	20241115	0.29	N	263770	100	23 억	138170	N	N	N	N
132	20241206	141012	57	100.00	KOSDAQ		금속	N	N	N	N	N	1859	-18	5	-0.96	17105975	9250	151.09	1890	1900	1830	2440	1314	1877	1849.29	0.58	0	-567	1904	1890	1876	1862	1848	1883	1855	24	563	100	1310	1	1	23700172	441	3.76	0.56	12	0.04	494.00	3329.00	3650	20240604	-49.07	1828	20241115	1.70	3650	-49.07	20240604	1828	1.70	20241115	3650	-49.07	20240604	1828	1.70	20241115	0.29	N	263770	100	23 억	138170	N	N	N	N
133	20241206	131013	57	100.00	KOSDAQ		금속	N	N	N	N	N	1860	-17	5	-0.91	13248213	7151	116.81	1890	1900	1834	2440	1314	1877	1852.64	0.58	0	-454	1904	1890	1876	1862	1848	1883	1855	24	563	100	1310	1	1	23700172	441	3.77	0.56	12	0.03	494.00	3329.00	3650	20240604	-49.04	1828	20241115	1.75	3650	-49.04	20240604	1828	1.75	20241115	3650	-49.04	20240604	1828	1.75	20241115	0.29	N	263770	100	23 억	138170	N	N	N	N
134	20241206	121008	57	100.00	KOSDAQ		금속	N	N	N	N	N	1862	-15	5	-0.80	12718113	6866	112.15	1890	1900	1834	2440	1314	1877	1852.33	0.58	0	-454	1904	1890	1876	1862	1848	1883	1855	24	563	100	1310	1	1	23700172	441	3.77	0.56	12	0.03	494.00	3329.00	3650	20240604	-48.99	1828	20241115	1.86	3650	-48.99	20240604	1828	1.86	20241115	3650	-48.99	20240604	1828	1.86	20241115	0.29	N	263770	100	23 억	138170	N	N	N	N
135	20241206	111004	57	100.00	KOSDAQ		금속	N	N	N	N	N	1864	-13	5	-0.69	11549581	6239	101.91	1890	1900	1835	2440	1314	1877	1851.19	0.58	0	-454	1904	1890	1876	1862	1848	1883	1855	24	563	100	1310	1	1	23700172	442	3.77	0.56	12	0.03	494.00	3329.00	3650	20240604	-48.93	1828	20241115	1.97	3650	-48.93	20240604	1828	1.97	20241115	3650	-48.93	20240604	1828	1.97	20241115	0.29	N	263770	100	23 억	138170	N	N	N	N
136	20241206	101004	57	100.00	KOSDAQ		금속	N	N	N	N	N	1876	-1	5	-0.05	809391	431	7.04	1890	1900	1857	2440	1314	1877	1877.94	0.58	0	-38	1904	1890	1876	1862	1848	1883	1855	24	563	100	1310	1	1	23700172	445	3.80	0.56	12	0.00	494.00	3329.00	3650	20240604	-48.60	1828	20241115	2.63	3650	-48.60	20240604	1828	2.63	20241115	3650	-48.60	20240604	1828	2.63	20241115	0.29	N	263770	100	23 억	138170	N	N	N	N
137	20241206	091012	57	100.00	KOSDAQ		금속	N	N	N	N	N	1900	23	2	1.23	138100	73	1.19	1890	1900	1890	2440	1314	1877	1891.78	0.58	0	0	1904	1890	1876	1862	1848	1883	1855	24	563	100	1310	1	1	23700172	450	3.85	0.57	12	0.00	494.00	3329.00	3650	20240604	-47.95	1828	20241115	3.94	3650	-47.95	20240604	1828	3.94	20241115	3650	-47.95	20240604	1828	3.94	20241115	0.29	N	263770	100	23 억	138170	N	N	N	N
138	20241205	160952	57	100.00	KOSDAQ		금속	N	N	N	N	N	1877	-3	5	-0.16	11478686	6122	47.86	1890	1890	1862	2440	1316	1880	1874.99	0.58	0	375	1920	1899	1877	1856	1834	1889	1846	24	560	100	1310	1	1	23700172	445	3.80	0.56	12	0.03	494.00	3329.00	3650	20240604	-48.58	1828	20241115	2.68	3650	-48.58	20240604	1828	2.68	20241115	3650	-48.58	20240604	1828	2.68	20241115	0.29	N	263770	100	23 억	138178	N	N	N	N
139	20241205	150959	57	100.00	KOSDAQ		금속	N	N	N	N	N	1877	-3	5	-0.16	11396098	6078	47.52	1890	1890	1862	2440	1316	1880	1874.97	0.58	0	375	1920	1899	1877	1856	1834	1889	1846	24	560	100	1310	1	1	23700172	445	3.80	0.56	12	0.03	494.00	3329.00	3650	20240604	-48.58	1828	20241115	2.68	3650	-48.58	20240604	1828	2.68	20241115	3650	-48.58	20240604	1828	2.68	20241115	0.29	N	263770	100	23 억	138178	N	N	N	N
140	20241205	140944	57	100.00	KOSDAQ		금속	N	N	N	N	N	1879	-1	5	-0.05	10517713	5610	43.86	1890	1890	1862	2440	1316	1880	1874.82	0.58	0	143	1920	1899	1877	1856	1834	1889	1846	24	560	100	1310	1	1	23700172	445	3.80	0.56	12	0.02	494.00	3329.00	3650	20240604	-48.52	1828	20241115	2.79	3650	-48.52	20240604	1828	2.79	20241115	3650	-48.52	20240604	1828	2.79	20241115	0.29	N	263770	100	23 억	138178	N	N	N	N
141	20241205	130954	57	100.00	KOSDAQ		금속	N	N	N	N	N	1882	2	2	0.11	7295336	3885	30.37	1890	1890	1871	2440	1316	1880	1877.82	0.58	0	-7	1920	1899	1877	1856	1834	1889	1846	24	560	100	1310	1	1	23700172	446	3.81	0.57	12	0.02	494.00	3329.00	3650	20240604	-48.44	1828	20241115	2.95	3650	-48.44	20240604	1828	2.95	20241115	3650	-48.44	20240604	1828	2.95	20241115	0.29	N	263770	100	23 억	138178	N	N	N	N
142	20241205	120954	57	100.00	KOSDAQ		금속	N	N	N	N	N	1883	3	2	0.16	4474598	2381	18.61	1890	1890	1871	2440	1316	1880	1879.29	0.58	0	-48	1920	1899	1877	1856	1834	1889	1846	24	560	100	1310	1	1	23700172	446	3.81	0.57	12	0.01	494.00	3329.00	3650	20240604	-48.41	1828	20241115	3.01	3650	-48.41	20240604	1828	3.01	20241115	3650	-48.41	20240604	1828	3.01	20241115	0.29	N	263770	100	23 억	138178	N	N	N	N
143	20241205	110952	57	100.00	KOSDAQ		금속	N	N	N	N	N	1885	5	2	0.27	1713701	909	7.11	1890	1890	1871	2440	1316	1880	1885.26	0.58	0	-57	1920	1899	1877	1856	1834	1889	1846	24	560	100	1310	1	1	23700172	447	3.82	0.57	12	0.00	494.00	3329.00	3650	20240604	-48.36	1828	20241115	3.12	3650	-48.36	20240604	1828	3.12	20241115	3650	-48.36	20240604	1828	3.12	20241115	0.29	N	263770	100	23 억	138178	N	N	N	N
144	20241205	100952	57	100.00	KOSDAQ		금속	N	N	N	N	N	1888	8	2	0.43	1355349	719	5.62	1890	1890	1871	2440	1316	1880	1885.05	0.58	0	-49	1920	1899	1877	1856	1834	1889	1846	24	560	100	1310	1	1	23700172	447	3.82	0.57	12	0.00	494.00	3329.00	3650	20240604	-48.27	1828	20241115	3.28	3650	-48.27	20240604	1828	3.28	20241115	3650	-48.27	20240604	1828	3.28	20241115	0.29	N	263770	100	23 억	138178	N	N	N	N
145	20241205	090957	57	100.00	KOSDAQ		금속	N	N	N	N	N	1890	10	2	0.53	69930	37	0.29	1890	1890	1890	2440	1316	1880	1890.00	0.58	0	-5	1920	1899	1877	1856	1834	1889	1846	24	560	100	1310	1	1	23700172	448	3.83	0.57	12	0.00	494.00	3329.00	3650	20240604	-48.22	1828	20241115	3.39	3650	-48.22	20240604	1828	3.39	20241115	3650	-48.22	20240604	1828	3.39	20241115	0.29	N	263770	100	23 억	138178	N	N	N	N
146	20241204	160936	57	100.00	KOSDAQ		금속	N	N	N	N	N	1880	-18	5	-0.95	23957812	12772	84.64	1897	1898	1855	2465	1329	1898	1875.80	0.58	0	-269	1938	1917	1896	1875	1854	1907	1865	24	567	100	1320	1	1	23700172	446	3.81	0.56	12	0.05	494.00	3329.00	3650	20240604	-48.49	1828	20241115	2.84	3650	-48.49	20240604	1828	2.84	20241115	3650	-48.49	20240604	1828	2.84	20241115	0.29	N	263770	100	23 억	138450	N	N	N	N
147	20241204	150937	57	100.00	KOSDAQ		금속	N	N	N	N	N	1883	-15	5	-0.79	23205668	12372	81.99	1897	1898	1855	2465	1329	1898	1875.66	0.58	0	46	1938	1917	1896	1875	1854	1907	1865	24	567	100	1320	1	1	23700172	446	3.81	0.57	12	0.05	494.00	3329.00	3650	20240604	-48.41	1828	20241115	3.01	3650	-48.41	20240604	1828	3.01	20241115	3650	-48.41	20240604	1828	3.01	20241115	0.29	N	263770	100	23 억	138450	N	N	N	N
148	20241204	140939	57	100.00	KOSDAQ		금속	N	N	N	N	N	1888	-10	5	-0.53	16270698	8661	57.40	1897	1898	1855	2465	1329	1898	1878.62	0.58	0	-248	1938	1917	1896	1875	1854	1907	1865	24	567	100	1320	1	1	23700172	447	3.82	0.57	12	0.04	494.00	3329.00	3650	20240604	-48.27	1828	20241115	3.28	3650	-48.27	20240604	1828	3.28	20241115	3650	-48.27	20240604	1828	3.28	20241115	0.29	N	263770	100	23 억	138450	N	N	N	N
149	20241204	130930	57	100.00	KOSDAQ		금속	N	N	N	N	N	1888	-10	5	-0.53	15825141	8425	55.83	1897	1898	1855	2465	1329	1898	1878.36	0.58	0	-262	1938	1917	1896	1875	1854	1907	1865	24	567	100	1320	1	1	23700172	447	3.82	0.57	12	0.04	494.00	3329.00	3650	20240604	-48.27	1828	20241115	3.28	3650	-48.27	20240604	1828	3.28	20241115	3650	-48.27	20240604	1828	3.28	20241115	0.29	N	263770	100	23 억	138450	N	N	N	N
150	20241204	120927	57	100.00	KOSDAQ		금속	N	N	N	N	N	1888	-10	5	-0.53	15170005	8078	53.53	1897	1898	1855	2465	1329	1898	1877.94	0.58	0	-262	1938	1917	1896	1875	1854	1907	1865	24	567	100	1320	1	1	23700172	447	3.82	0.57	12	0.03	494.00	3329.00	3650	20240604	-48.27	1828	20241115	3.28	3650	-48.27	20240604	1828	3.28	20241115	3650	-48.27	20240604	1828	3.28	20241115	0.29	N	263770	100	23 억	138450	N	N	N	N
151	20241204	110920	57	100.00	KOSDAQ		금속	N	N	N	N	N	1890	-8	5	-0.42	13092285	6969	46.18	1897	1898	1855	2465	1329	1898	1878.65	0.58	0	-262	1938	1917	1896	1875	1854	1907	1865	24	567	100	1320	1	1	23700172	448	3.83	0.57	12	0.03	494.00	3329.00	3650	20240604	-48.22	1828	20241115	3.39	3650	-48.22	20240604	1828	3.39	20241115	3650	-48.22	20240604	1828	3.39	20241115	0.29	N	263770	100	23 억	138450	N	N	N	N
152	20241204	100923	57	100.00	KOSDAQ		금속	N	N	N	N	N	1882	-16	5	-0.84	11610577	6182	40.97	1897	1898	1855	2465	1329	1898	1878.13	0.58	0	-293	1938	1917	1896	1875	1854	1907	1865	24	567	100	1320	1	1	23700172	446	3.81	0.57	12	0.03	494.00	3329.00	3650	20240604	-48.44	1828	20241115	2.95	3650	-48.44	20240604	1828	2.95	20241115	3650	-48.44	20240604	1828	2.95	20241115	0.29	N	263770	100	23 억	138450	N	N	N	N
153	20241204	090943	57	100.00	KOSDAQ		금속	N	N	N	N	N	1898	0	3	0.00	182198	96	0.64	1897	1898	1897	2465	1329	1898	1897.90	0.58	0	0	1938	1917	1896	1875	1854	1907	1865	24	567	100	1320	1	1	23700172	450	3.84	0.57	12	0.00	494.00	3329.00	3650	20240604	-48.00	1828	20241115	3.83	3650	-48.00	20240604	1828	3.83	20241115	3650	-48.00	20240604	1828	3.83	20241115	0.29	N	263770	100	23 억	138450	N	N	N	N
154	20241203	161017	57	100.00	KOSDAQ		금속	N	N	N	N	N	1898	-10	5	-0.52	28577487	15090	70.79	1908	1917	1875	2480	1336	1908	1893.80	0.58	0	399	1938	1922	1915	1899	1892	1919	1896	24	572	100	1330	1	1	23700172	450	3.84	0.57	12	0.06	494.00	3329.00	3650	20240604	-48.00	1828	20241115	3.83	3650	-48.00	20240604	1828	3.83	20241115	3650	-48.00	20240604	1828	3.83	20241115	0.30	N	263770	100	23 억	138052	N	N	N	N
155	20241203	151057	57	100.00	KOSDAQ		금속	N	N	N	N	N	1898	-10	5	-0.52	27252108	14391	67.51	1908	1917	1875	2480	1336	1908	1893.69	0.58	0	399	1938	1922	1915	1899	1892	1919	1896	24	572	100	1330	1	1	23700172	450	3.84	0.57	12	0.06	494.00	3329.00	3650	20240604	-48.00	1828	20241115	3.83	3650	-48.00	20240604	1828	3.83	20241115	3650	-48.00	20240604	1828	3.83	20241115	0.30	N	263770	100	23 억	138052	N	N	N	N
156	20241203	141037	57	100.00	KOSDAQ		금속	N	N	N	N	N	1903	-5	5	-0.26	22845521	12072	56.63	1908	1917	1875	2480	1336	1908	1892.44	0.58	0	403	1938	1922	1915	1899	1892	1919	1896	24	572	100	1330	1	1	23700172	451	3.85	0.57	12	0.05	494.00	3329.00	3650	20240604	-47.86	1828	20241115	4.10	3650	-47.86	20240604	1828	4.10	20241115	3650	-47.86	20240604	1828	4.10	20241115	0.30	N	263770	100	23 억	138052	N	N	N	N
157	20241203	131037	57	100.00	KOSDAQ		금속	N	N	N	N	N	1905	-3	5	-0.16	21114471	11161	52.36	1908	1917	1875	2480	1336	1908	1891.81	0.58	0	485	1938	1922	1915	1899	1892	1919	1896	24	572	100	1330	1	1	23700172	451	3.86	0.57	12	0.05	494.00	3329.00	3650	20240604	-47.81	1828	20241115	4.21	3650	-47.81	20240604	1828	4.21	20241115	3650	-47.81	20240604	1828	4.21	20241115	0.30	N	263770	100	23 억	138052	N	N	N	N
158	20241203	121049	57	100.00	KOSDAQ		금속	N	N	N	N	N	1904	-4	5	-0.21	18288071	9674	45.38	1908	1917	1875	2480	1336	1908	1890.44	0.58	0	549	1938	1922	1915	1899	1892	1919	1896	24	572	100	1330	1	1	23700172	451	3.85	0.57	12	0.04	494.00	3329.00	3650	20240604	-47.84	1828	20241115	4.16	3650	-47.84	20240604	1828	4.16	20241115	3650	-47.84	20240604	1828	4.16	20241115	0.30	N	263770	100	23 억	138052	N	N	N	N
159	20241203	111029	57	100.00	KOSDAQ		금속	N	N	N	N	N	1900	-8	5	-0.42	16663301	8819	41.37	1908	1917	1875	2480	1336	1908	1889.48	0.58	0	549	1938	1922	1915	1899	1892	1919	1896	24	572	100	1330	1	1	23700172	450	3.85	0.57	12	0.04	494.00	3329.00	3650	20240604	-47.95	1828	20241115	3.94	3650	-47.95	20240604	1828	3.94	20241115	3650	-47.95	20240604	1828	3.94	20241115	0.30	N	263770	100	23 억	138052	N	N	N	N
160	20241203	101015	57	100.00	KOSDAQ		금속	N	N	N	N	N	1908	0	3	0.00	14278446	7563	35.48	1908	1917	1875	2480	1336	1908	1887.93	0.58	0	572	1938	1922	1915	1899	1892	1919	1896	24	572	100	1330	1	1	23700172	452	3.86	0.57	12	0.03	494.00	3329.00	3650	20240604	-47.73	1828	20241115	4.38	3650	-47.73	20240604	1828	4.38	20241115	3650	-47.73	20240604	1828	4.38	20241115	0.30	N	263770	100	23 억	138052	N	N	N	N
161	20241203	091006	57	100.00	KOSDAQ		금속	N	N	N	N	N	1917	9	2	0.47	1477227	774	3.63	1908	1917	1900	2480	1336	1908	1908.56	0.58	0	-18	1938	1922	1915	1899	1892	1919	1896	24	572	100	1330	1	1	23700172	454	3.88	0.58	12	0.00	494.00	3329.00	3650	20240604	-47.48	1828	20241115	4.87	3650	-47.48	20240604	1828	4.87	20241115	3650	-47.48	20240604	1828	4.87	20241115	0.30	N	263770	100	23 억	138052	N	N	N	N
162	20241202	160951	57	100.00	KOSDAQ		금속	N	N	N	N	N	1908	-23	5	-1.19	39011003	20371	326.93	1913	1931	1908	2510	1352	1931	1915.03	0.58	0	311	1951	1941	1933	1923	1915	1937	1919	24	579	100	1350	1	1	23700172	452	3.86	0.57	12	0.09	494.00	3329.00	3650	20240604	-47.73	1828	20241115	4.38	3650	-47.73	20240604	1828	4.38	20241115	3650	-47.73	20240604	1828	4.38	20241115	0.30	N	263770	100	23 억	137742	N	N	N	N
163	20241202	151113	57	100.00	KOSDAQ		금속	N	N	N	N	N	1918	-13	5	-0.67	37797472	19735	316.72	1913	1931	1908	2510	1352	1931	1915.25	0.58	0	584	1951	1941	1933	1923	1915	1937	1919	24	579	100	1350	1	1	23700172	455	3.88	0.58	12	0.08	494.00	3329.00	3650	20240604	-47.45	1828	20241115	4.92	3650	-47.45	20240604	1828	4.92	20241115	3650	-47.45	20240604	1828	4.92	20241115	0.30	N	263770	100	23 억	137742	N	N	N	N
164	20241202	141024	57	100.00	KOSDAQ		금속	N	N	N	N	N	1919	-12	5	-0.62	35737936	18656	299.41	1913	1931	1908	2510	1352	1931	1915.63	0.58	0	584	1951	1941	1933	1923	1915	1937	1919	24	579	100	1350	1	1	23700172	455	3.88	0.58	12	0.08	494.00	3329.00	3650	20240604	-47.42	1828	20241115	4.98	3650	-47.42	20240604	1828	4.98	20241115	3650	-47.42	20240604	1828	4.98	20241115	0.30	N	263770	100	23 억	137742	N	N	N	N
165	20241202	131006	57	100.00	KOSDAQ		금속	N	N	N	N	N	1925	-6	5	-0.31	32553319	16988	272.64	1913	1931	1908	2510	1352	1931	1916.25	0.58	0	311	1951	1941	1933	1923	1915	1937	1919	24	579	100	1350	1	1	23700172	456	3.90	0.58	12	0.07	494.00	3329.00	3650	20240604	-47.26	1828	20241115	5.31	3650	-47.26	20240604	1828	5.31	20241115	3650	-47.26	20240604	1828	5.31	20241115	0.30	N	263770	100	23 억	137742	N	N	N	N
166	20241202	121025	57	100.00	KOSDAQ		금속	N	N	N	N	N	1927	-4	5	-0.21	16265854	8482	136.13	1913	1931	1913	2510	1352	1931	1917.69	0.58	0	312	1951	1941	1933	1923	1915	1937	1919	24	579	100	1350	1	1	23700172	457	3.90	0.58	12	0.04	494.00	3329.00	3650	20240604	-47.21	1828	20241115	5.42	3650	-47.21	20240604	1828	5.42	20241115	3650	-47.21	20240604	1828	5.42	20241115	0.30	N	263770	100	23 억	137742	N	N	N	N
167	20241202	110933	57	100.00	KOSDAQ		금속	N	N	N	N	N	1928	-3	5	-0.16	12138926	6329	101.57	1913	1931	1913	2510	1352	1931	1917.98	0.58	0	313	1951	1941	1933	1923	1915	1937	1919	24	579	100	1350	1	1	23700172	457	3.90	0.58	12	0.03	494.00	3329.00	3650	20240604	-47.18	1828	20241115	5.47	3650	-47.18	20240604	1828	5.47	20241115	3650	-47.18	20240604	1828	5.47	20241115	0.30	N	263770	100	23 억	137742	N	N	N	N
168	20241202	100941	57	100.00	KOSDAQ		금속	N	N	N	N	N	1917	-14	5	-0.73	5470421	2848	45.71	1913	1931	1913	2510	1352	1931	1920.79	0.58	0	86	1951	1941	1933	1923	1915	1937	1919	24	579	100	1350	1	1	23700172	454	3.88	0.58	12	0.01	494.00	3329.00	3650	20240604	-47.48	1828	20241115	4.87	3650	-47.48	20240604	1828	4.87	20241115	3650	-47.48	20240604	1828	4.87	20241115	0.30	N	263770	100	23 억	137742	N	N	N	N
169	20241202	090937	57	100.00	KOSDAQ		금속	N	N	N	N	N	1931	0	3	0.00	169622	88	1.41	1913	1931	1913	2510	1352	1931	1927.52	0.58	0	-2	1951	1941	1933	1923	1915	1937	1919	24	579	100	1350	1	1	23700172	458	3.91	0.58	12	0.00	494.00	3329.00	3650	20240604	-47.10	1828	20241115	5.63	3650	-47.10	20240604	1828	5.63	20241115	3650	-47.10	20240604	1828	5.63	20241115	0.30	N	263770	100	23 억	137742	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History