KissMeData/081150/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160716	57	100.00	KOSDAQ	금속	N	N	N	N	N	2925	40	2	1.39	630110530	215875	11.35	2850	2950	2820	3750	2020	2885	2919.70	2.72	88277	89996	3485	3185	3025	2725	2565	3105	2645	121	865	500	2130	5	1	24268402	710	-31.79	0.45	12	0.89	-92.00	6498.00	3470	20241129	-15.71	2310	20240805	26.62	3470	-15.71	20241129	2310	26.62	20240805	3470	-15.71	20241129	2310	26.62	20240805	4.17	N	081150	500	121 억	660581	N	N	N	N
3	20241231	150714	57	100.00	KOSDAQ	금속	N	N	N	N	N	2925	40	2	1.39	630110530	215875	11.35	2850	2950	2820	3750	2020	2885	2919.70	2.72	88277	89996	3485	3185	3025	2725	2565	3105	2645	121	865	500	2130	5	1	24268402	710	-31.79	0.45	12	0.89	-92.00	6498.00	3470	20241129	-15.71	2310	20240805	26.62	3470	-15.71	20241129	2310	26.62	20240805	3470	-15.71	20241129	2310	26.62	20240805	4.17	N	081150	500	121 억	660581	N	N	N	N
4	20241231	140714	57	100.00	KOSDAQ	금속	N	N	N	N	N	2925	40	2	1.39	630110530	215875	11.35	2850	2950	2820	3750	2020	2885	2919.70	2.72	88277	89996	3485	3185	3025	2725	2565	3105	2645	121	865	500	2130	5	1	24268402	710	-31.79	0.45	12	0.89	-92.00	6498.00	3470	20241129	-15.71	2310	20240805	26.62	3470	-15.71	20241129	2310	26.62	20240805	3470	-15.71	20241129	2310	26.62	20240805	4.17	N	081150	500	121 억	660581	N	N	N	N
5	20241231	130717	57	100.00	KOSDAQ	금속	N	N	N	N	N	2925	40	2	1.39	630110530	215875	11.35	2850	2950	2820	3750	2020	2885	2919.70	2.72	88277	89996	3485	3185	3025	2725	2565	3105	2645	121	865	500	2130	5	1	24268402	710	-31.79	0.45	12	0.89	-92.00	6498.00	3470	20241129	-15.71	2310	20240805	26.62	3470	-15.71	20241129	2310	26.62	20240805	3470	-15.71	20241129	2310	26.62	20240805	4.17	N	081150	500	121 억	660581	N	N	N	N
6	20241231	120716	57	100.00	KOSDAQ	금속	N	N	N	N	N	2925	40	2	1.39	630110530	215875	11.35	2850	2950	2820	3750	2020	2885	2919.70	2.72	88277	89996	3485	3185	3025	2725	2565	3105	2645	121	865	500	2130	5	1	24268402	710	-31.79	0.45	12	0.89	-92.00	6498.00	3470	20241129	-15.71	2310	20240805	26.62	3470	-15.71	20241129	2310	26.62	20240805	3470	-15.71	20241129	2310	26.62	20240805	4.17	N	081150	500	121 억	660581	N	N	N	N
7	20241231	110715	57	100.00	KOSDAQ	금속	N	N	N	N	N	2925	40	2	1.39	630110530	215875	11.35	2850	2950	2820	3750	2020	2885	2919.70	2.72	88277	89996	3485	3185	3025	2725	2565	3105	2645	121	865	500	2130	5	1	24268402	710	-31.79	0.45	12	0.89	-92.00	6498.00	3470	20241129	-15.71	2310	20240805	26.62	3470	-15.71	20241129	2310	26.62	20240805	3470	-15.71	20241129	2310	26.62	20240805	4.17	N	081150	500	121 억	660581	N	N	N	N
8	20241231	100710	57	100.00	KOSDAQ	금속	N	N	N	N	N	2925	40	2	1.39	630110530	215875	11.35	2850	2950	2820	3750	2020	2885	2919.70	2.72	88277	89996	3485	3185	3025	2725	2565	3105	2645	121	865	500	2130	5	1	24268402	710	-31.79	0.45	12	0.89	-92.00	6498.00	3470	20241129	-15.71	2310	20240805	26.62	3470	-15.71	20241129	2310	26.62	20240805	3470	-15.71	20241129	2310	26.62	20240805	4.17	N	081150	500	121 억	660581	N	N	N	N
9	20241231	090718	57	100.00	KOSDAQ	금속	N	N	N	N	N	2925	40	2	1.39	630110530	215875	11.35	2850	2950	2820	3750	2020	2885	2919.70	2.72	88277	89996	3485	3185	3025	2725	2565	3105	2645	121	865	500	2130	5	1	24268402	710	-31.79	0.45	12	0.89	-92.00	6498.00	3470	20241129	-15.71	2310	20240805	26.62	3470	-15.71	20241129	2310	26.62	20240805	3470	-15.71	20241129	2310	26.62	20240805	4.17	N	081150	500	121 억	660581	N	N	N	N
10	20241230	160712	57	100.00	KOSDAQ	금속	N	N	N	N	N	2925	40	2	1.39	593286220	203200	10.69	2850	2950	2820	3750	2020	2885	2919.70	2.36	0	89996	3485	3185	3025	2725	2565	3105	2645	121	865	500	2130	5	1	24268402	710	-31.79	0.45	12	0.84	-92.00	6498.00	3470	20241129	-15.71	2310	20240805	26.62	3470	-15.71	20241129	2310	26.62	20240805	3470	-15.71	20241129	2310	26.62	20240805	4.17	N	081150	500	121 억	572304	N	N	N	N
11	20241230	150716	57	100.00	KOSDAQ	금속	N	N	N	N	N	2945	60	2	2.08	523376755	179344	9.43	2850	2950	2820	3750	2020	2885	2918.29	2.36	0	78013	3485	3185	3025	2725	2565	3105	2645	121	865	500	2130	5	1	24268402	715	-32.01	0.45	12	0.74	-92.00	6498.00	3470	20241129	-15.13	2310	20240805	27.49	3470	-15.13	20241129	2310	27.49	20240805	3470	-15.13	20241129	2310	27.49	20240805	4.17	N	081150	500	121 억	572304	N	N	N	N
12	20241230	140715	57	100.00	KOSDAQ	금속	N	N	N	N	N	2945	60	2	2.08	424761075	145829	7.67	2850	2950	2820	3750	2020	2885	2912.73	2.36	0	55454	3485	3185	3025	2725	2565	3105	2645	121	865	500	2130	5	1	24268402	715	-32.01	0.45	12	0.60	-92.00	6498.00	3470	20241129	-15.13	2310	20240805	27.49	3470	-15.13	20241129	2310	27.49	20240805	3470	-15.13	20241129	2310	27.49	20240805	4.17	N	081150	500	121 억	572304	N	N	N	N
13	20241230	130714	57	100.00	KOSDAQ	금속	N	N	N	N	N	2935	50	2	1.73	361946305	124445	6.55	2850	2940	2820	3750	2020	2885	2908.49	2.36	0	45269	3485	3185	3025	2725	2565	3105	2645	121	865	500	2130	5	1	24268402	712	-31.90	0.45	12	0.51	-92.00	6498.00	3470	20241129	-15.42	2310	20240805	27.06	3470	-15.42	20241129	2310	27.06	20240805	3470	-15.42	20241129	2310	27.06	20240805	4.17	N	081150	500	121 억	572304	N	N	N	N
14	20241230	120712	57	100.00	KOSDAQ	금속	N	N	N	N	N	2915	30	2	1.04	307937650	105958	5.57	2850	2940	2820	3750	2020	2885	2906.22	2.36	0	36781	3485	3185	3025	2725	2565	3105	2645	121	865	500	2130	5	1	24268402	707	-31.68	0.45	12	0.44	-92.00	6498.00	3470	20241129	-15.99	2310	20240805	26.19	3470	-15.99	20241129	2310	26.19	20240805	3470	-15.99	20241129	2310	26.19	20240805	4.17	N	081150	500	121 억	572304	N	N	N	N
15	20241230	110714	57	100.00	KOSDAQ	금속	N	N	N	N	N	2930	45	2	1.56	273510825	94177	4.95	2850	2940	2820	3750	2020	2885	2904.22	2.36	0	34214	3485	3185	3025	2725	2565	3105	2645	121	865	500	2130	5	1	24268402	711	-31.85	0.45	12	0.39	-92.00	6498.00	3470	20241129	-15.56	2310	20240805	26.84	3470	-15.56	20241129	2310	26.84	20240805	3470	-15.56	20241129	2310	26.84	20240805	4.17	N	081150	500	121 억	572304	N	N	N	N
16	20241230	100714	57	100.00	KOSDAQ	금속	N	N	N	N	N	2925	40	2	1.39	238261225	82147	4.32	2850	2940	2820	3750	2020	2885	2900.43	2.36	0	26757	3485	3185	3025	2725	2565	3105	2645	121	865	500	2130	5	1	24268402	710	-31.79	0.45	12	0.34	-92.00	6498.00	3470	20241129	-15.71	2310	20240805	26.62	3470	-15.71	20241129	2310	26.62	20240805	3470	-15.71	20241129	2310	26.62	20240805	4.17	N	081150	500	121 억	572304	N	N	N	N
17	20241230	090716	57	100.00	KOSDAQ	금속	N	N	N	N	N	2890	5	2	0.17	72018915	25200	1.33	2850	2890	2820	3750	2020	2885	2857.89	2.36	0	12378	3485	3185	3025	2725	2565	3105	2645	121	865	500	2130	5	1	24268402	701	-31.41	0.44	12	0.10	-92.00	6498.00	3470	20241129	-16.71	2310	20240805	25.11	3470	-16.71	20241129	2310	25.11	20240805	3470	-16.71	20241129	2310	25.11	20240805	4.17	N	081150	500	121 억	572304	N	N	N	N
18	20241227	160711	57	100.00	KOSDAQ	금속	N	N	N	N	N	2885	-170	5	-5.56	5800626920	1875894	472.33	3160	3325	2865	3970	2140	3055	3092.20	3.54	0	-288957	3101	3077	3051	3027	3001	3090	3040	121	915	500	2260	5	1	24268402	700	-31.36	0.44	12	7.73	-92.00	6498.00	3470	20241129	-16.86	2310	20240805	24.89	3470	-16.86	20241129	2310	24.89	20240805	3470	-16.86	20241129	2310	24.89	20240805	4.22	N	081150	500	121 억	859875	N	N	N	N
19	20241227	150710	57	100.00	KOSDAQ	금속	N	N	N	N	N	2910	-145	5	-4.75	5678230610	1833562	461.67	3160	3325	2865	3970	2140	3055	3096.83	3.54	0	-288591	3101	3077	3051	3027	3001	3090	3040	121	915	500	2260	5	1	24268402	706	-31.63	0.45	12	7.56	-92.00	6498.00	3470	20241129	-16.14	2310	20240805	25.97	3470	-16.14	20241129	2310	25.97	20240805	3470	-16.14	20241129	2310	25.97	20240805	4.22	N	081150	500	121 억	859875	N	N	N	N
20	20241227	140712	57	100.00	KOSDAQ	금속	N	N	N	N	N	2915	-140	5	-4.58	5575359605	1798214	452.77	3160	3325	2865	3970	2140	3055	3100.50	3.54	0	-283233	3101	3077	3051	3027	3001	3090	3040	121	915	500	2260	5	1	24268402	707	-31.68	0.45	12	7.41	-92.00	6498.00	3470	20241129	-15.99	2310	20240805	26.19	3470	-15.99	20241129	2310	26.19	20240805	3470	-15.99	20241129	2310	26.19	20240805	4.22	N	081150	500	121 억	859875	N	N	N	N
21	20241227	130712	57	100.00	KOSDAQ	금속	N	N	N	N	N	2895	-160	5	-5.24	5536917140	1784993	449.44	3160	3325	2865	3970	2140	3055	3101.93	3.54	0	-277260	3101	3077	3051	3027	3001	3090	3040	121	915	500	2260	5	1	24268402	703	-31.47	0.45	12	7.36	-92.00	6498.00	3470	20241129	-16.57	2310	20240805	25.32	3470	-16.57	20241129	2310	25.32	20240805	3470	-16.57	20241129	2310	25.32	20240805	4.22	N	081150	500	121 억	859875	N	N	N	N
22	20241227	120712	57	100.00	KOSDAQ	금속	N	N	N	N	N	2910	-145	5	-4.75	5347453135	1719356	432.91	3160	3325	2900	3970	2140	3055	3110.15	3.54	0	-278538	3101	3077	3051	3027	3001	3090	3040	121	915	500	2260	5	1	24268402	706	-31.63	0.45	12	7.08	-92.00	6498.00	3470	20241129	-16.14	2310	20240805	25.97	3470	-16.14	20241129	2310	25.97	20240805	3470	-16.14	20241129	2310	25.97	20240805	4.22	N	081150	500	121 억	859875	N	N	N	N
23	20241227	110710	57	100.00	KOSDAQ	금속	N	N	N	N	N	2930	-125	5	-4.09	5090988655	1631299	410.74	3160	3325	2930	3970	2140	3055	3120.82	3.54	0	-272831	3101	3077	3051	3027	3001	3090	3040	121	915	500	2260	5	1	24268402	711	-31.85	0.45	12	6.72	-92.00	6498.00	3470	20241129	-15.56	2310	20240805	26.84	3470	-15.56	20241129	2310	26.84	20240805	3470	-15.56	20241129	2310	26.84	20240805	4.22	N	081150	500	121 억	859875	N	N	N	N
24	20241227	100709	57	100.00	KOSDAQ	금속	N	N	N	N	N	2970	-85	5	-2.78	4773743055	1523862	383.69	3160	3325	2950	3970	2140	3055	3132.66	3.54	0	-258755	3101	3077	3051	3027	3001	3090	3040	121	915	500	2260	5	1	24268402	721	-32.28	0.46	12	6.28	-92.00	6498.00	3470	20241129	-14.41	2310	20240805	28.57	3470	-14.41	20241129	2310	28.57	20240805	3470	-14.41	20241129	2310	28.57	20240805	4.22	N	081150	500	121 억	859875	N	N	N	N
25	20241227	090713	57	100.00	KOSDAQ	금속	N	N	N	N	N	3095	40	2	1.31	3387643510	1062808	267.60	3160	3325	3060	3970	2140	3055	3187.45	3.54	0	-208003	3101	3077	3051	3027	3001	3090	3040	121	915	500	2260	5	1	24268402	751	-33.64	0.48	12	4.38	-92.00	6498.00	3470	20241129	-10.81	2310	20240805	33.98	3470	-10.81	20241129	2310	33.98	20240805	3470	-10.81	20241129	2310	33.98	20240805	4.22	N	081150	500	121 억	859875	N	N	N	N
26	20241226	160708	57	100.00	KOSDAQ	금속	N	N	N	N	N	3055	-10	5	-0.33	599531060	196688	113.64	3050	3075	3025	3980	2150	3065	3048.04	3.51	0	6648	3128	3096	3063	3031	2998	3112	3047	121	915	500	2260	5	1	24268402	741	-33.21	0.47	12	0.81	-92.00	6498.00	3470	20241129	-11.96	2310	20240805	32.25	3470	-11.96	20241129	2310	32.25	20240805	3470	-11.96	20241129	2310	32.25	20240805	4.20	N	081150	500	121 억	852976	N	N	N	N
27	20241226	150705	57	100.00	KOSDAQ	금속	N	N	N	N	N	3050	-15	5	-0.49	542317965	177937	102.81	3050	3075	3025	3980	2150	3065	3047.73	3.51	0	5728	3128	3096	3063	3031	2998	3112	3047	121	915	500	2260	5	1	24268402	740	-33.15	0.47	12	0.73	-92.00	6498.00	3470	20241129	-12.10	2310	20240805	32.03	3470	-12.10	20241129	2310	32.03	20240805	3470	-12.10	20241129	2310	32.03	20240805	4.20	N	081150	500	121 억	852976	N	N	N	N
28	20241226	140704	57	100.00	KOSDAQ	금속	N	N	N	N	N	3040	-25	5	-0.82	441253330	144739	83.63	3050	3075	3030	3980	2150	3065	3048.52	3.51	0	-12427	3128	3096	3063	3031	2998	3112	3047	121	915	500	2260	5	1	24268402	738	-33.04	0.47	12	0.60	-92.00	6498.00	3470	20241129	-12.39	2310	20240805	31.60	3470	-12.39	20241129	2310	31.60	20240805	3470	-12.39	20241129	2310	31.60	20240805	4.20	N	081150	500	121 억	852976	N	N	N	N
29	20241226	130706	57	100.00	KOSDAQ	금속	N	N	N	N	N	3045	-20	5	-0.65	323359755	105921	61.20	3050	3075	3035	3980	2150	3065	3052.74	3.51	0	3413	3128	3096	3063	3031	2998	3112	3047	121	915	500	2260	5	1	24268402	739	-33.10	0.47	12	0.44	-92.00	6498.00	3470	20241129	-12.25	2310	20240805	31.82	3470	-12.25	20241129	2310	31.82	20240805	3470	-12.25	20241129	2310	31.82	20240805	4.20	N	081150	500	121 억	852976	N	N	N	N
30	20241226	120703	57	100.00	KOSDAQ	금속	N	N	N	N	N	3050	-15	5	-0.49	244797180	80151	46.31	3050	3075	3035	3980	2150	3065	3054.09	3.51	0	8178	3128	3096	3063	3031	2998	3112	3047	121	915	500	2260	5	1	24268402	740	-33.15	0.47	12	0.33	-92.00	6498.00	3470	20241129	-12.10	2310	20240805	32.03	3470	-12.10	20241129	2310	32.03	20240805	3470	-12.10	20241129	2310	32.03	20240805	4.20	N	081150	500	121 억	852976	N	N	N	N
31	20241226	110704	57	100.00	KOSDAQ	금속	N	N	N	N	N	3050	-15	5	-0.49	214526020	70220	40.57	3050	3075	3035	3980	2150	3065	3054.94	3.51	0	7381	3128	3096	3063	3031	2998	3112	3047	121	915	500	2260	5	1	24268402	740	-33.15	0.47	12	0.29	-92.00	6498.00	3470	20241129	-12.10	2310	20240805	32.03	3470	-12.10	20241129	2310	32.03	20240805	3470	-12.10	20241129	2310	32.03	20240805	4.20	N	081150	500	121 억	852976	N	N	N	N
32	20241226	100705	57	100.00	KOSDAQ	금속	N	N	N	N	N	3070	5	2	0.16	165637550	54230	31.33	3050	3075	3035	3980	2150	3065	3054.19	3.51	0	15491	3128	3096	3063	3031	2998	3112	3047	121	915	500	2260	5	1	24268402	745	-33.37	0.47	12	0.22	-92.00	6498.00	3470	20241129	-11.53	2310	20240805	32.90	3470	-11.53	20241129	2310	32.90	20240805	3470	-11.53	20241129	2310	32.90	20240805	4.20	N	081150	500	121 억	852976	N	N	N	N
33	20241226	090707	57	100.00	KOSDAQ	금속	N	N	N	N	N	3075	10	2	0.33	26691025	8718	5.04	3050	3075	3050	3980	2150	3065	3061.24	3.51	0	2453	3128	3096	3063	3031	2998	3112	3047	121	915	500	2260	5	1	24268402	746	-33.42	0.47	12	0.04	-92.00	6498.00	3470	20241129	-11.38	2310	20240805	33.12	3470	-11.38	20241129	2310	33.12	20240805	3470	-11.38	20241129	2310	33.12	20240805	4.20	N	081150	500	121 억	852976	N	N	N	N
34	20241224	160705	57	100.00	KOSDAQ	금속	N	N	N	N	N	3065	25	2	0.82	523682785	171091	71.59	3050	3095	3030	3950	2130	3040	3060.84	3.38	0	33988	3170	3105	3065	3000	2960	3137	3032	121	910	500	2240	5	1	24268402	744	-33.32	0.47	12	0.70	-92.00	6498.00	3470	20241129	-11.67	2310	20240805	32.68	3470	-11.67	20241129	2310	32.68	20240805	3470	-11.67	20241129	2310	32.68	20240805	4.15	N	081150	500	121 억	819225	N	N	N	N
35	20241224	150705	57	100.00	KOSDAQ	금속	N	N	N	N	N	3065	25	2	0.82	494528930	161544	67.60	3050	3095	3030	3950	2130	3040	3061.26	3.38	0	32077	3170	3105	3065	3000	2960	3137	3032	121	910	500	2240	5	1	24268402	744	-33.32	0.47	12	0.67	-92.00	6498.00	3470	20241129	-11.67	2310	20240805	32.68	3470	-11.67	20241129	2310	32.68	20240805	3470	-11.67	20241129	2310	32.68	20240805	4.15	N	081150	500	121 억	819225	N	N	N	N
36	20241224	140703	57	100.00	KOSDAQ	금속	N	N	N	N	N	3070	30	2	0.99	468370530	152994	64.02	3050	3095	3030	3950	2130	3040	3061.37	3.38	0	29127	3170	3105	3065	3000	2960	3137	3032	121	910	500	2240	5	1	24268402	745	-33.37	0.47	12	0.63	-92.00	6498.00	3470	20241129	-11.53	2310	20240805	32.90	3470	-11.53	20241129	2310	32.90	20240805	3470	-11.53	20241129	2310	32.90	20240805	4.15	N	081150	500	121 억	819225	N	N	N	N
37	20241224	130705	57	100.00	KOSDAQ	금속	N	N	N	N	N	3040	0	3	0.00	421837435	137755	57.64	3050	3095	3030	3950	2130	3040	3062.23	3.38	0	28015	3170	3105	3065	3000	2960	3137	3032	121	910	500	2240	5	1	24268402	738	-33.04	0.47	12	0.57	-92.00	6498.00	3470	20241129	-12.39	2310	20240805	31.60	3470	-12.39	20241129	2310	31.60	20240805	3470	-12.39	20241129	2310	31.60	20240805	4.15	N	081150	500	121 억	819225	N	N	N	N
38	20241224	120704	57	100.00	KOSDAQ	금속	N	N	N	N	N	3055	15	2	0.49	369946030	120694	50.50	3050	3095	3035	3950	2130	3040	3065.16	3.38	0	22846	3170	3105	3065	3000	2960	3137	3032	121	910	500	2240	5	1	24268402	741	-33.21	0.47	12	0.50	-92.00	6498.00	3470	20241129	-11.96	2310	20240805	32.25	3470	-11.96	20241129	2310	32.25	20240805	3470	-11.96	20241129	2310	32.25	20240805	4.15	N	081150	500	121 억	819225	N	N	N	N
39	20241224	110706	57	100.00	KOSDAQ	금속	N	N	N	N	N	3065	25	2	0.82	352865140	115092	48.16	3050	3095	3035	3950	2130	3040	3065.94	3.38	0	23604	3170	3105	3065	3000	2960	3137	3032	121	910	500	2240	5	1	24268402	744	-33.32	0.47	12	0.47	-92.00	6498.00	3470	20241129	-11.67	2310	20240805	32.68	3470	-11.67	20241129	2310	32.68	20240805	3470	-11.67	20241129	2310	32.68	20240805	4.15	N	081150	500	121 억	819225	N	N	N	N
40	20241224	100704	57	100.00	KOSDAQ	금속	N	N	N	N	N	3060	20	2	0.66	326946570	106613	44.61	3050	3095	3035	3950	2130	3040	3066.67	3.38	0	25143	3170	3105	3065	3000	2960	3137	3032	121	910	500	2240	5	1	24268402	743	-33.26	0.47	12	0.44	-92.00	6498.00	3470	20241129	-11.82	2310	20240805	32.47	3470	-11.82	20241129	2310	32.47	20240805	3470	-11.82	20241129	2310	32.47	20240805	4.15	N	081150	500	121 억	819225	N	N	N	N
41	20241224	090707	57	100.00	KOSDAQ	금속	N	N	N	N	N	3035	-5	5	-0.16	44817050	14671	6.14	3050	3075	3035	3950	2130	3040	3054.81	3.38	0	1257	3170	3105	3065	3000	2960	3137	3032	121	910	500	2240	5	1	24268402	737	-32.99	0.47	12	0.06	-92.00	6498.00	3470	20241129	-12.54	2310	20240805	31.39	3470	-12.54	20241129	2310	31.39	20240805	3470	-12.54	20241129	2310	31.39	20240805	4.15	N	081150	500	121 억	819225	N	N	N	N
42	20241223	160658	57	100.00	KOSDAQ	금속	N	N	N	N	N	3040	35	2	1.16	719706455	234922	106.40	3030	3130	3025	3905	2105	3005	3064.04	3.33	0	11919	3121	3062	3031	2972	2941	3047	2957	121	900	500	2220	5	1	24268402	738	-33.04	0.47	12	0.97	-92.00	6498.00	3470	20241129	-12.39	2310	20240805	31.60	3470	-12.39	20241129	2310	31.60	20240805	3470	-12.39	20241129	2310	31.60	20240805	4.16	N	081150	500	121 억	807768	N	N	N	N
43	20241223	150703	57	100.00	KOSDAQ	금속	N	N	N	N	N	3065	60	2	2.00	652482850	212837	96.40	3030	3130	3025	3905	2105	3005	3065.65	3.33	0	6902	3121	3062	3031	2972	2941	3047	2957	121	900	500	2220	5	1	24268402	744	-33.32	0.47	12	0.88	-92.00	6498.00	3470	20241129	-11.67	2310	20240805	32.68	3470	-11.67	20241129	2310	32.68	20240805	3470	-11.67	20241129	2310	32.68	20240805	4.16	N	081150	500	121 억	807768	N	N	N	N
44	20241223	140659	57	100.00	KOSDAQ	금속	N	N	N	N	N	3060	55	2	1.83	588599915	191984	86.95	3030	3130	3025	3905	2105	3005	3065.88	3.33	0	-657	3121	3062	3031	2972	2941	3047	2957	121	900	500	2220	5	1	24268402	743	-33.26	0.47	12	0.79	-92.00	6498.00	3470	20241129	-11.82	2310	20240805	32.47	3470	-11.82	20241129	2310	32.47	20240805	3470	-11.82	20241129	2310	32.47	20240805	4.16	N	081150	500	121 억	807768	N	N	N	N
45	20241223	130659	57	100.00	KOSDAQ	금속	N	N	N	N	N	3055	50	2	1.66	570542320	186064	84.27	3030	3130	3025	3905	2105	3005	3066.38	3.33	0	-1501	3121	3062	3031	2972	2941	3047	2957	121	900	500	2220	5	1	24268402	741	-33.21	0.47	12	0.77	-92.00	6498.00	3470	20241129	-11.96	2310	20240805	32.25	3470	-11.96	20241129	2310	32.25	20240805	3470	-11.96	20241129	2310	32.25	20240805	4.16	N	081150	500	121 억	807768	N	N	N	N
46	20241223	120700	57	100.00	KOSDAQ	금속	N	N	N	N	N	3060	55	2	1.83	556978480	181619	82.26	3030	3130	3025	3905	2105	3005	3066.74	3.33	0	-1791	3121	3062	3031	2972	2941	3047	2957	121	900	500	2220	5	1	24268402	743	-33.26	0.47	12	0.75	-92.00	6498.00	3470	20241129	-11.82	2310	20240805	32.47	3470	-11.82	20241129	2310	32.47	20240805	3470	-11.82	20241129	2310	32.47	20240805	4.16	N	081150	500	121 억	807768	N	N	N	N
47	20241223	110659	57	100.00	KOSDAQ	금속	N	N	N	N	N	3065	60	2	2.00	541265250	176470	79.93	3030	3130	3025	3905	2105	3005	3067.18	3.33	0	-2885	3121	3062	3031	2972	2941	3047	2957	121	900	500	2220	5	1	24268402	744	-33.32	0.47	12	0.73	-92.00	6498.00	3470	20241129	-11.67	2310	20240805	32.68	3470	-11.67	20241129	2310	32.68	20240805	3470	-11.67	20241129	2310	32.68	20240805	4.16	N	081150	500	121 억	807768	N	N	N	N
48	20241223	100655	57	100.00	KOSDAQ	금속	N	N	N	N	N	3050	45	2	1.50	378066010	123225	55.81	3030	3130	3025	3905	2105	3005	3068.10	3.33	0	-4608	3121	3062	3031	2972	2941	3047	2957	121	900	500	2220	5	1	24268402	740	-33.15	0.47	12	0.51	-92.00	6498.00	3470	20241129	-12.10	2310	20240805	32.03	3470	-12.10	20241129	2310	32.03	20240805	3470	-12.10	20241129	2310	32.03	20240805	4.16	N	081150	500	121 억	807768	N	N	N	N
49	20241223	090658	57	100.00	KOSDAQ	금속	N	N	N	N	N	3075	70	2	2.33	185198540	60019	27.18	3030	3130	3030	3905	2105	3005	3085.67	3.33	0	12698	3121	3062	3031	2972	2941	3047	2957	121	900	500	2220	5	1	24268402	746	-33.42	0.47	12	0.25	-92.00	6498.00	3470	20241129	-11.38	2310	20240805	33.12	3470	-11.38	20241129	2310	33.12	20240805	3470	-11.38	20241129	2310	33.12	20240805	4.16	N	081150	500	121 억	807768	N	N	N	N
50	20241220	160655	57	100.00	KOSDAQ	금속	N	N	N	N	N	3005	-85	5	-2.75	645640960	213454	94.49	3090	3090	3000	4015	2165	3090	3024.75	3.50	0	-38928	3180	3135	3055	3010	2930	3157	3032	121	925	500	2280	5	1	24268402	729	-32.66	0.46	12	0.88	-92.00	6498.00	3470	20241129	-13.40	2310	20240805	30.09	3470	-13.40	20241129	2310	30.09	20240805	3470	-13.40	20241129	2310	30.09	20240805	4.14	N	081150	500	121 억	848963	N	N	N	N
51	20241220	150658	57	100.00	KOSDAQ	금속	N	N	N	N	N	3015	-75	5	-2.43	583344355	192754	85.33	3090	3090	3000	4015	2165	3090	3026.37	3.50	0	-43013	3180	3135	3055	3010	2930	3157	3032	121	925	500	2280	5	1	24268402	732	-32.77	0.46	12	0.79	-92.00	6498.00	3470	20241129	-13.11	2310	20240805	30.52	3470	-13.11	20241129	2310	30.52	20240805	3470	-13.11	20241129	2310	30.52	20240805	4.14	N	081150	500	121 억	848963	N	N	N	N
52	20241220	140656	57	100.00	KOSDAQ	금속	N	N	N	N	N	3035	-55	5	-1.78	508926525	168069	74.40	3090	3090	3000	4015	2165	3090	3028.08	3.50	0	-39273	3180	3135	3055	3010	2930	3157	3032	121	925	500	2280	5	1	24268402	737	-32.99	0.47	12	0.69	-92.00	6498.00	3470	20241129	-12.54	2310	20240805	31.39	3470	-12.54	20241129	2310	31.39	20240805	3470	-12.54	20241129	2310	31.39	20240805	4.14	N	081150	500	121 억	848963	N	N	N	N
53	20241220	130655	57	100.00	KOSDAQ	금속	N	N	N	N	N	3020	-70	5	-2.27	443497750	146377	64.80	3090	3090	3000	4015	2165	3090	3029.83	3.50	0	-41519	3180	3135	3055	3010	2930	3157	3032	121	925	500	2280	5	1	24268402	733	-32.83	0.46	12	0.60	-92.00	6498.00	3470	20241129	-12.97	2310	20240805	30.74	3470	-12.97	20241129	2310	30.74	20240805	3470	-12.97	20241129	2310	30.74	20240805	4.14	N	081150	500	121 억	848963	N	N	N	N
54	20241220	120654	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	-80	5	-2.59	348403085	114768	50.81	3090	3090	3005	4015	2165	3090	3035.72	3.50	0	-39301	3180	3135	3055	3010	2930	3157	3032	121	925	500	2280	5	1	24268402	730	-32.72	0.46	12	0.47	-92.00	6498.00	3470	20241129	-13.26	2310	20240805	30.30	3470	-13.26	20241129	2310	30.30	20240805	3470	-13.26	20241129	2310	30.30	20240805	4.14	N	081150	500	121 억	848963	N	N	N	N
55	20241220	110655	57	100.00	KOSDAQ	금속	N	N	N	N	N	3040	-50	5	-1.62	163705215	53976	23.89	3090	3090	3005	4015	2165	3090	3032.93	3.50	0	-17588	3180	3135	3055	3010	2930	3157	3032	121	925	500	2280	5	1	24268402	738	-33.04	0.47	12	0.22	-92.00	6498.00	3470	20241129	-12.39	2310	20240805	31.60	3470	-12.39	20241129	2310	31.60	20240805	3470	-12.39	20241129	2310	31.60	20240805	4.14	N	081150	500	121 억	848963	N	N	N	N
56	20241220	100656	57	100.00	KOSDAQ	금속	N	N	N	N	N	3030	-60	5	-1.94	114619155	37799	16.73	3090	3090	3005	4015	2165	3090	3032.33	3.50	0	-17770	3180	3135	3055	3010	2930	3157	3032	121	925	500	2280	5	1	24268402	735	-32.93	0.47	12	0.16	-92.00	6498.00	3470	20241129	-12.68	2310	20240805	31.17	3470	-12.68	20241129	2310	31.17	20240805	3470	-12.68	20241129	2310	31.17	20240805	4.14	N	081150	500	121 억	848963	N	N	N	N
57	20241220	090657	57	100.00	KOSDAQ	금속	N	N	N	N	N	3055	-35	5	-1.13	18076905	5884	2.60	3090	3090	3050	4015	2165	3090	3072.21	3.50	0	-3775	3180	3135	3055	3010	2930	3157	3032	121	925	500	2280	5	1	24268402	741	-33.21	0.47	12	0.02	-92.00	6498.00	3470	20241129	-11.96	2310	20240805	32.25	3470	-11.96	20241129	2310	32.25	20240805	3470	-11.96	20241129	2310	32.25	20240805	4.14	N	081150	500	121 억	848963	N	N	N	N
58	20241219	160654	57	100.00	KOSDAQ	금속	N	N	N	N	N	3090	10	2	0.32	673448355	220946	126.42	2985	3100	2975	4000	2160	3080	3047.95	3.37	0	30353	3136	3107	3066	3037	2996	3122	3052	121	920	500	2270	5	1	24268402	750	-33.59	0.48	12	0.91	-92.00	6498.00	3470	20241129	-10.95	2310	20240805	33.77	3470	-10.95	20241129	2310	33.77	20240805	3470	-10.95	20241129	2310	33.77	20240805	4.13	N	081150	500	121 억	818459	N	N	N	N
59	20241219	150652	57	100.00	KOSDAQ	금속	N	N	N	N	N	3065	-15	5	-0.49	626019805	205562	117.62	2985	3100	2975	4000	2160	3080	3045.41	3.37	0	34080	3136	3107	3066	3037	2996	3122	3052	121	920	500	2270	5	1	24268402	744	-33.32	0.47	12	0.85	-92.00	6498.00	3470	20241129	-11.67	2310	20240805	32.68	3470	-11.67	20241129	2310	32.68	20240805	3470	-11.67	20241129	2310	32.68	20240805	4.13	N	081150	500	121 억	818459	N	N	N	N
60	20241219	140654	57	100.00	KOSDAQ	금속	N	N	N	N	N	3090	10	2	0.32	534324180	175649	100.50	2985	3100	2975	4000	2160	3080	3042.00	3.37	0	30684	3136	3107	3066	3037	2996	3122	3052	121	920	500	2270	5	1	24268402	750	-33.59	0.48	12	0.72	-92.00	6498.00	3470	20241129	-10.95	2310	20240805	33.77	3470	-10.95	20241129	2310	33.77	20240805	3470	-10.95	20241129	2310	33.77	20240805	4.13	N	081150	500	121 억	818459	N	N	N	N
61	20241219	130653	57	100.00	KOSDAQ	금속	N	N	N	N	N	3065	-15	5	-0.49	422616375	139429	79.78	2985	3065	2975	4000	2160	3080	3031.05	3.37	0	35858	3136	3107	3066	3037	2996	3122	3052	121	920	500	2270	5	1	24268402	744	-33.32	0.47	12	0.57	-92.00	6498.00	3470	20241129	-11.67	2310	20240805	32.68	3470	-11.67	20241129	2310	32.68	20240805	3470	-11.67	20241129	2310	32.68	20240805	4.13	N	081150	500	121 억	818459	N	N	N	N
62	20241219	120655	57	100.00	KOSDAQ	금속	N	N	N	N	N	3055	-25	5	-0.81	402151290	132736	75.95	2985	3065	2975	4000	2160	3080	3029.71	3.37	0	34350	3136	3107	3066	3037	2996	3122	3052	121	920	500	2270	5	1	24268402	741	-33.21	0.47	12	0.55	-92.00	6498.00	3470	20241129	-11.96	2310	20240805	32.25	3470	-11.96	20241129	2310	32.25	20240805	3470	-11.96	20241129	2310	32.25	20240805	4.13	N	081150	500	121 억	818459	N	N	N	N
63	20241219	110653	57	100.00	KOSDAQ	금속	N	N	N	N	N	3045	-35	5	-1.14	377513675	124675	71.34	2985	3065	2975	4000	2160	3080	3027.98	3.37	0	30132	3136	3107	3066	3037	2996	3122	3052	121	920	500	2270	5	1	24268402	739	-33.10	0.47	12	0.51	-92.00	6498.00	3470	20241129	-12.25	2310	20240805	31.82	3470	-12.25	20241129	2310	31.82	20240805	3470	-12.25	20241129	2310	31.82	20240805	4.13	N	081150	500	121 억	818459	N	N	N	N
64	20241219	100645	57	100.00	KOSDAQ	금속	N	N	N	N	N	3050	-30	5	-0.97	295238710	97582	55.83	2985	3065	2975	4000	2160	3080	3025.54	3.37	0	43246	3136	3107	3066	3037	2996	3122	3052	121	920	500	2270	5	1	24268402	740	-33.15	0.47	12	0.40	-92.00	6498.00	3470	20241129	-12.10	2310	20240805	32.03	3470	-12.10	20241129	2310	32.03	20240805	3470	-12.10	20241129	2310	32.03	20240805	4.13	N	081150	500	121 억	818459	N	N	N	N
65	20241219	090654	57	100.00	KOSDAQ	금속	N	N	N	N	N	3030	-50	5	-1.62	146656530	48762	27.90	2985	3040	2975	4000	2160	3080	3007.60	3.37	0	20556	3136	3107	3066	3037	2996	3122	3052	121	920	500	2270	5	1	24268402	735	-32.93	0.47	12	0.20	-92.00	6498.00	3470	20241129	-12.68	2310	20240805	31.17	3470	-12.68	20241129	2310	31.17	20240805	3470	-12.68	20241129	2310	31.17	20240805	4.13	N	081150	500	121 억	818459	N	N	N	N
66	20241218	160650	57	100.00	KOSDAQ	금속	N	N	N	N	N	3080	-15	5	-0.48	516423805	168920	74.92	3060	3095	3025	4020	2170	3095	3057.20	3.33	0	8292	3168	3131	3083	3046	2998	3107	3022	121	925	500	2290	5	1	24268402	747	-33.48	0.47	12	0.70	-92.00	6498.00	3470	20241129	-11.24	2310	20240805	33.33	3470	-11.24	20241129	2310	33.33	20240805	3470	-11.24	20241129	2310	33.33	20240805	3.86	N	081150	500	121 억	809215	N	N	N	N
67	20241218	150654	57	100.00	KOSDAQ	금속	N	N	N	N	N	3070	-25	5	-0.81	472954255	154795	68.66	3060	3095	3025	4020	2170	3095	3055.36	3.33	0	5325	3168	3131	3083	3046	2998	3107	3022	121	925	500	2290	5	1	24268402	745	-33.37	0.47	12	0.64	-92.00	6498.00	3470	20241129	-11.53	2310	20240805	32.90	3470	-11.53	20241129	2310	32.90	20240805	3470	-11.53	20241129	2310	32.90	20240805	3.86	N	081150	500	121 억	809215	N	N	N	N
68	20241218	140651	57	100.00	KOSDAQ	금속	N	N	N	N	N	3080	-15	5	-0.48	393742635	129097	57.26	3060	3090	3025	4020	2170	3095	3049.98	3.33	0	4293	3168	3131	3083	3046	2998	3107	3022	121	925	500	2290	5	1	24268402	747	-33.48	0.47	12	0.53	-92.00	6498.00	3470	20241129	-11.24	2310	20240805	33.33	3470	-11.24	20241129	2310	33.33	20240805	3470	-11.24	20241129	2310	33.33	20240805	3.86	N	081150	500	121 억	809215	N	N	N	N
69	20241218	130654	57	100.00	KOSDAQ	금속	N	N	N	N	N	3045	-50	5	-1.62	353713260	116046	51.47	3060	3090	3025	4020	2170	3095	3048.04	3.33	0	-3392	3168	3131	3083	3046	2998	3107	3022	121	925	500	2290	5	1	24268402	739	-33.10	0.47	12	0.48	-92.00	6498.00	3470	20241129	-12.25	2310	20240805	31.82	3470	-12.25	20241129	2310	31.82	20240805	3470	-12.25	20241129	2310	31.82	20240805	3.86	N	081150	500	121 억	809215	N	N	N	N
70	20241218	120644	57	100.00	KOSDAQ	금속	N	N	N	N	N	3040	-55	5	-1.78	277401045	91006	40.36	3060	3090	3025	4020	2170	3095	3048.16	3.33	0	1534	3168	3131	3083	3046	2998	3107	3022	121	925	500	2290	5	1	24268402	738	-33.04	0.47	12	0.37	-92.00	6498.00	3470	20241129	-12.39	2310	20240805	31.60	3470	-12.39	20241129	2310	31.60	20240805	3470	-12.39	20241129	2310	31.60	20240805	3.86	N	081150	500	121 억	809215	N	N	N	N
71	20241218	110652	57	100.00	KOSDAQ	금속	N	N	N	N	N	3050	-45	5	-1.45	249570875	81862	36.31	3060	3090	3025	4020	2170	3095	3048.68	3.33	0	1732	3168	3131	3083	3046	2998	3107	3022	121	925	500	2290	5	1	24268402	740	-33.15	0.47	12	0.34	-92.00	6498.00	3470	20241129	-12.10	2310	20240805	32.03	3470	-12.10	20241129	2310	32.03	20240805	3470	-12.10	20241129	2310	32.03	20240805	3.86	N	081150	500	121 억	809215	N	N	N	N
72	20241218	100653	57	100.00	KOSDAQ	금속	N	N	N	N	N	3040	-55	5	-1.78	140772130	46095	20.44	3060	3090	3025	4020	2170	3095	3053.96	3.33	0	1772	3168	3131	3083	3046	2998	3107	3022	121	925	500	2290	5	1	24268402	738	-33.04	0.47	12	0.19	-92.00	6498.00	3470	20241129	-12.39	2310	20240805	31.60	3470	-12.39	20241129	2310	31.60	20240805	3470	-12.39	20241129	2310	31.60	20240805	3.86	N	081150	500	121 억	809215	N	N	N	N
73	20241218	090654	57	100.00	KOSDAQ	금속	N	N	N	N	N	3085	-10	5	-0.32	30304135	9878	4.38	3060	3090	3050	4020	2170	3095	3067.84	3.33	0	3926	3168	3131	3083	3046	2998	3107	3022	121	925	500	2290	5	1	24268402	749	-33.53	0.47	12	0.04	-92.00	6498.00	3470	20241129	-11.10	2310	20240805	33.55	3470	-11.10	20241129	2310	33.55	20240805	3470	-11.10	20241129	2310	33.55	20240805	3.86	N	081150	500	121 억	809215	N	N	N	N
74	20241217	160649	57	100.00	KOSDAQ	금속	N	N	N	N	N	3095	0	3	0.00	687333660	224202	59.38	3120	3120	3035	4020	2170	3095	3065.62	3.17	0	40400	3151	3122	3066	3037	2981	3137	3052	121	925	500	2290	5	1	24268402	751	-33.64	0.48	12	0.92	-92.00	6498.00	3470	20241129	-10.81	2310	20240805	33.98	3470	-10.81	20241129	2310	33.98	20240805	3470	-10.81	20241129	2310	33.98	20240805	3.89	N	081150	500	121 억	768815	N	N	N	N
75	20241217	150651	57	100.00	KOSDAQ	금속	N	N	N	N	N	3075	-20	5	-0.65	615565540	200871	53.20	3120	3120	3035	4020	2170	3095	3064.48	3.17	0	30371	3151	3122	3066	3037	2981	3137	3052	121	925	500	2290	5	1	24268402	746	-33.42	0.47	12	0.83	-92.00	6498.00	3470	20241129	-11.38	2310	20240805	33.12	3470	-11.38	20241129	2310	33.12	20240805	3470	-11.38	20241129	2310	33.12	20240805	3.89	N	081150	500	121 억	768815	N	N	N	N
76	20241217	140651	57	100.00	KOSDAQ	금속	N	N	N	N	N	3080	-15	5	-0.48	519288005	169640	44.93	3120	3120	3035	4020	2170	3095	3061.11	3.17	0	26803	3151	3122	3066	3037	2981	3137	3052	121	925	500	2290	5	1	24268402	747	-33.48	0.47	12	0.70	-92.00	6498.00	3470	20241129	-11.24	2310	20240805	33.33	3470	-11.24	20241129	2310	33.33	20240805	3470	-11.24	20241129	2310	33.33	20240805	3.89	N	081150	500	121 억	768815	N	N	N	N
77	20241217	130640	57	100.00	KOSDAQ	금속	N	N	N	N	N	3040	-55	5	-1.78	426019500	139358	36.91	3120	3120	3035	4020	2170	3095	3057.00	3.17	0	23248	3151	3122	3066	3037	2981	3137	3052	121	925	500	2290	5	1	24268402	738	-33.04	0.47	12	0.57	-92.00	6498.00	3470	20241129	-12.39	2310	20240805	31.60	3470	-12.39	20241129	2310	31.60	20240805	3470	-12.39	20241129	2310	31.60	20240805	3.89	N	081150	500	121 억	768815	N	N	N	N
78	20241217	120637	57	100.00	KOSDAQ	금속	N	N	N	N	N	3040	-55	5	-1.78	389574870	127377	33.74	3120	3120	3040	4020	2170	3095	3058.43	3.17	0	19912	3151	3122	3066	3037	2981	3137	3052	121	925	500	2290	5	1	24268402	738	-33.04	0.47	12	0.52	-92.00	6498.00	3470	20241129	-12.39	2310	20240805	31.60	3470	-12.39	20241129	2310	31.60	20240805	3470	-12.39	20241129	2310	31.60	20240805	3.89	N	081150	500	121 억	768815	N	N	N	N
79	20241217	110640	57	100.00	KOSDAQ	금속	N	N	N	N	N	3060	-35	5	-1.13	335850055	109752	29.07	3120	3120	3040	4020	2170	3095	3060.07	3.17	0	20131	3151	3122	3066	3037	2981	3137	3052	121	925	500	2290	5	1	24268402	743	-33.26	0.47	12	0.45	-92.00	6498.00	3470	20241129	-11.82	2310	20240805	32.47	3470	-11.82	20241129	2310	32.47	20240805	3470	-11.82	20241129	2310	32.47	20240805	3.89	N	081150	500	121 억	768815	N	N	N	N
80	20241217	100642	57	100.00	KOSDAQ	금속	N	N	N	N	N	3070	-25	5	-0.81	279184650	91209	24.16	3120	3120	3040	4020	2170	3095	3060.92	3.17	0	19707	3151	3122	3066	3037	2981	3137	3052	121	925	500	2290	5	1	24268402	745	-33.37	0.47	12	0.38	-92.00	6498.00	3470	20241129	-11.53	2310	20240805	32.90	3470	-11.53	20241129	2310	32.90	20240805	3470	-11.53	20241129	2310	32.90	20240805	3.89	N	081150	500	121 억	768815	N	N	N	N
81	20241217	090649	57	100.00	KOSDAQ	금속	N	N	N	N	N	3055	-40	5	-1.29	84880235	27753	7.35	3120	3120	3040	4020	2170	3095	3058.36	3.17	0	4521	3151	3122	3066	3037	2981	3137	3052	121	925	500	2290	5	1	24268402	741	-33.21	0.47	12	0.11	-92.00	6498.00	3470	20241129	-11.96	2310	20240805	32.25	3470	-11.96	20241129	2310	32.25	20240805	3470	-11.96	20241129	2310	32.25	20240805	3.89	N	081150	500	121 억	768815	N	N	N	N
82	20241216	160642	57	100.00	KOSDAQ	금속	N	N	N	N	N	3095	85	2	2.82	1131371870	370761	187.37	3035	3095	3010	3910	2110	3010	3050.99	2.99	0	42687	3066	3037	2996	2967	2926	3052	2982	121	900	500	2220	5	1	24268402	751	-33.64	0.48	12	1.53	-92.00	6498.00	3470	20241129	-10.81	2310	20240805	33.98	3470	-10.81	20241129	2310	33.98	20240805	3470	-10.81	20241129	2310	33.98	20240805	3.95	N	081150	500	121 억	726496	N	N	N	N
83	20241216	150650	57	100.00	KOSDAQ	금속	N	N	N	N	N	3070	60	2	1.99	975228555	320141	161.79	3035	3075	3010	3910	2110	3010	3046.25	2.99	0	47463	3066	3037	2996	2967	2926	3052	2982	121	900	500	2220	5	1	24268402	745	-33.37	0.47	12	1.32	-92.00	6498.00	3470	20241129	-11.53	2310	20240805	32.90	3470	-11.53	20241129	2310	32.90	20240805	3470	-11.53	20241129	2310	32.90	20240805	3.95	N	081150	500	121 억	726496	N	N	N	N
84	20241216	140650	57	100.00	KOSDAQ	금속	N	N	N	N	N	3040	30	2	1.00	881711020	289611	146.36	3035	3070	3010	3910	2110	3010	3044.47	2.99	0	52154	3066	3037	2996	2967	2926	3052	2982	121	900	500	2220	5	1	24268402	738	-33.04	0.47	12	1.19	-92.00	6498.00	3470	20241129	-12.39	2310	20240805	31.60	3470	-12.39	20241129	2310	31.60	20240805	3470	-12.39	20241129	2310	31.60	20240805	3.95	N	081150	500	121 억	726496	N	N	N	N
85	20241216	130650	57	100.00	KOSDAQ	금속	N	N	N	N	N	3045	35	2	1.16	701836560	230636	116.56	3035	3060	3010	3910	2110	3010	3043.05	2.99	0	47057	3066	3037	2996	2967	2926	3052	2982	121	900	500	2220	5	1	24268402	739	-33.10	0.47	12	0.95	-92.00	6498.00	3470	20241129	-12.25	2310	20240805	31.82	3470	-12.25	20241129	2310	31.82	20240805	3470	-12.25	20241129	2310	31.82	20240805	3.95	N	081150	500	121 억	726496	N	N	N	N
86	20241216	120650	57	100.00	KOSDAQ	금속	N	N	N	N	N	3060	50	2	1.66	607515525	199686	100.92	3035	3060	3010	3910	2110	3010	3042.35	2.99	0	45603	3066	3037	2996	2967	2926	3052	2982	121	900	500	2220	5	1	24268402	743	-33.26	0.47	12	0.82	-92.00	6498.00	3470	20241129	-11.82	2310	20240805	32.47	3470	-11.82	20241129	2310	32.47	20240805	3470	-11.82	20241129	2310	32.47	20240805	3.95	N	081150	500	121 억	726496	N	N	N	N
87	20241216	110649	57	100.00	KOSDAQ	금속	N	N	N	N	N	3045	35	2	1.16	529659495	174174	88.02	3035	3060	3010	3910	2110	3010	3040.98	2.99	0	43668	3066	3037	2996	2967	2926	3052	2982	121	900	500	2220	5	1	24268402	739	-33.10	0.47	12	0.72	-92.00	6498.00	3470	20241129	-12.25	2310	20240805	31.82	3470	-12.25	20241129	2310	31.82	20240805	3470	-12.25	20241129	2310	31.82	20240805	3.95	N	081150	500	121 억	726496	N	N	N	N
88	20241216	100650	57	100.00	KOSDAQ	금속	N	N	N	N	N	3050	40	2	1.33	457817095	150574	76.10	3035	3060	3010	3910	2110	3010	3040.48	2.99	0	34242	3066	3037	2996	2967	2926	3052	2982	121	900	500	2220	5	1	24268402	740	-33.15	0.47	12	0.62	-92.00	6498.00	3470	20241129	-12.10	2310	20240805	32.03	3470	-12.10	20241129	2310	32.03	20240805	3470	-12.10	20241129	2310	32.03	20240805	3.95	N	081150	500	121 억	726496	N	N	N	N
89	20241216	090650	57	100.00	KOSDAQ	금속	N	N	N	N	N	3050	40	2	1.33	59934685	19777	9.99	3035	3050	3015	3910	2110	3010	3030.52	2.99	0	-475	3066	3037	2996	2967	2926	3052	2982	121	900	500	2220	5	1	24268402	740	-33.15	0.47	12	0.08	-92.00	6498.00	3470	20241129	-12.10	2310	20240805	32.03	3470	-12.10	20241129	2310	32.03	20240805	3470	-12.10	20241129	2310	32.03	20240805	3.95	N	081150	500	121 억	726496	N	N	N	N
90	20241213	160643	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	15	2	0.50	585980890	195523	100.83	2995	3025	2955	3890	2100	2995	2996.93	2.91	0	19738	3038	3016	2973	2951	2908	3027	2962	121	895	500	2210	5	1	24268402	730	-32.72	0.46	12	0.81	-92.00	6498.00	3470	20241129	-13.26	2310	20240805	30.30	3470	-13.26	20241129	2310	30.30	20240805	3470	-13.26	20241129	2310	30.30	20240805	4.25	N	081150	500	121 억	706732	N	N	N	N
91	20241213	150648	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	15	2	0.50	529777880	176806	91.17	2995	3025	2955	3890	2100	2995	2996.38	2.91	0	10904	3038	3016	2973	2951	2908	3027	2962	121	895	500	2210	5	1	24268402	730	-32.72	0.46	12	0.73	-92.00	6498.00	3470	20241129	-13.26	2310	20240805	30.30	3470	-13.26	20241129	2310	30.30	20240805	3470	-13.26	20241129	2310	30.30	20240805	4.25	N	081150	500	121 억	706732	N	N	N	N
92	20241213	140649	57	100.00	KOSDAQ	금속	N	N	N	N	N	2995	0	3	0.00	408139525	136263	70.27	2995	3025	2955	3890	2100	2995	2995.23	2.91	0	6140	3038	3016	2973	2951	2908	3027	2962	121	895	500	2210	5	1	24268402	727	-32.55	0.46	12	0.56	-92.00	6498.00	3470	20241129	-13.69	2310	20240805	29.65	3470	-13.69	20241129	2310	29.65	20240805	3470	-13.69	20241129	2310	29.65	20240805	4.25	N	081150	500	121 억	706732	N	N	N	N
93	20241213	130649	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	5	2	0.17	317900620	106176	54.75	2995	3025	2955	3890	2100	2995	2994.09	2.91	0	-6426	3038	3016	2973	2951	2908	3027	2962	121	895	500	2210	5	1	24268402	728	-32.61	0.46	12	0.44	-92.00	6498.00	3470	20241129	-13.54	2310	20240805	29.87	3470	-13.54	20241129	2310	29.87	20240805	3470	-13.54	20241129	2310	29.87	20240805	4.25	N	081150	500	121 억	706732	N	N	N	N
94	20241213	120649	57	100.00	KOSDAQ	금속	N	N	N	N	N	3005	10	2	0.33	242545370	81139	41.84	2995	3015	2955	3890	2100	2995	2989.26	2.91	0	1366	3038	3016	2973	2951	2908	3027	2962	121	895	500	2210	5	1	24268402	729	-32.66	0.46	12	0.33	-92.00	6498.00	3470	20241129	-13.40	2310	20240805	30.09	3470	-13.40	20241129	2310	30.09	20240805	3470	-13.40	20241129	2310	30.09	20240805	4.25	N	081150	500	121 억	706732	N	N	N	N
95	20241213	110647	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	5	2	0.17	173220025	58041	29.93	2995	3015	2955	3890	2100	2995	2984.44	2.91	0	-970	3038	3016	2973	2951	2908	3027	2962	121	895	500	2210	5	1	24268402	728	-32.61	0.46	12	0.24	-92.00	6498.00	3470	20241129	-13.54	2310	20240805	29.87	3470	-13.54	20241129	2310	29.87	20240805	3470	-13.54	20241129	2310	29.87	20240805	4.25	N	081150	500	121 억	706732	N	N	N	N
96	20241213	100645	57	100.00	KOSDAQ	금속	N	N	N	N	N	2995	0	3	0.00	110500505	37135	19.15	2995	3000	2955	3890	2100	2995	2975.64	2.91	0	1315	3038	3016	2973	2951	2908	3027	2962	121	895	500	2210	5	1	24268402	727	-32.55	0.46	12	0.15	-92.00	6498.00	3470	20241129	-13.69	2310	20240805	29.65	3470	-13.69	20241129	2310	29.65	20240805	3470	-13.69	20241129	2310	29.65	20240805	4.25	N	081150	500	121 억	706732	N	N	N	N
97	20241213	090649	57	100.00	KOSDAQ	금속	N	N	N	N	N	2975	-20	5	-0.67	24833955	8333	4.30	2995	2995	2955	3890	2100	2995	2980.19	2.91	0	3155	3038	3016	2973	2951	2908	3027	2962	121	895	500	2210	5	1	24268402	722	-32.34	0.46	12	0.03	-92.00	6498.00	3470	20241129	-14.27	2310	20240805	28.79	3470	-14.27	20241129	2310	28.79	20240805	3470	-14.27	20241129	2310	28.79	20240805	4.25	N	081150	500	121 억	706732	N	N	N	N
98	20241212	160652	57	100.00	KOSDAQ	금속	N	N	N	N	N	2995	5	2	0.17	564888470	190147	51.94	2990	2995	2930	3885	2095	2990	2970.79	2.86	0	11931	3106	3047	2936	2877	2766	3077	2907	121	895	500	2210	5	1	24268402	727	-32.55	0.46	12	0.78	-92.00	6498.00	3470	20241129	-13.69	2310	20240805	29.65	3470	-13.69	20241129	2310	29.65	20240805	3470	-13.69	20241129	2310	29.65	20240805	4.48	N	081150	500	121 억	695138	N	N	N	N
99	20241212	150644	57	100.00	KOSDAQ	금속	N	N	N	N	N	2985	-5	5	-0.17	520292190	175236	47.87	2990	2995	2930	3885	2095	2990	2969.09	2.86	0	13061	3106	3047	2936	2877	2766	3077	2907	121	895	500	2210	5	1	24268402	724	-32.45	0.46	12	0.72	-92.00	6498.00	3470	20241129	-13.98	2310	20240805	29.22	3470	-13.98	20241129	2310	29.22	20240805	3470	-13.98	20241129	2310	29.22	20240805	4.48	N	081150	500	121 억	695138	N	N	N	N
100	20241212	140643	57	100.00	KOSDAQ	금속	N	N	N	N	N	2995	5	2	0.17	440198270	148386	40.53	2990	2995	2930	3885	2095	2990	2966.58	2.86	0	12894	3106	3047	2936	2877	2766	3077	2907	121	895	500	2210	5	1	24268402	727	-32.55	0.46	12	0.61	-92.00	6498.00	3470	20241129	-13.69	2310	20240805	29.65	3470	-13.69	20241129	2310	29.65	20240805	3470	-13.69	20241129	2310	29.65	20240805	4.48	N	081150	500	121 억	695138	N	N	N	N
101	20241212	130641	57	100.00	KOSDAQ	금속	N	N	N	N	N	2980	-10	5	-0.33	420445110	141752	38.72	2990	2995	2930	3885	2095	2990	2966.06	2.86	0	12061	3106	3047	2936	2877	2766	3077	2907	121	895	500	2210	5	1	24268402	723	-32.39	0.46	12	0.58	-92.00	6498.00	3470	20241129	-14.12	2310	20240805	29.00	3470	-14.12	20241129	2310	29.00	20240805	3470	-14.12	20241129	2310	29.00	20240805	4.48	N	081150	500	121 억	695138	N	N	N	N
102	20241212	120629	57	100.00	KOSDAQ	금속	N	N	N	N	N	2950	-40	5	-1.34	363436340	122497	33.46	2990	2995	2930	3885	2095	2990	2966.90	2.86	0	9688	3106	3047	2936	2877	2766	3077	2907	121	895	500	2210	5	1	24268402	716	-32.07	0.45	12	0.50	-92.00	6498.00	3470	20241129	-14.99	2310	20240805	27.71	3470	-14.99	20241129	2310	27.71	20240805	3470	-14.99	20241129	2310	27.71	20240805	4.48	N	081150	500	121 억	695138	N	N	N	N
103	20241212	110640	57	100.00	KOSDAQ	금속	N	N	N	N	N	2965	-25	5	-0.84	329857630	111153	30.36	2990	2995	2930	3885	2095	2990	2967.60	2.86	0	12717	3106	3047	2936	2877	2766	3077	2907	121	895	500	2210	5	1	24268402	720	-32.23	0.46	12	0.46	-92.00	6498.00	3470	20241129	-14.55	2310	20240805	28.35	3470	-14.55	20241129	2310	28.35	20240805	3470	-14.55	20241129	2310	28.35	20240805	4.48	N	081150	500	121 억	695138	N	N	N	N
104	20241212	100638	57	100.00	KOSDAQ	금속	N	N	N	N	N	2970	-20	5	-0.67	240278025	80946	22.11	2990	2995	2930	3885	2095	2990	2968.37	2.86	0	8754	3106	3047	2936	2877	2766	3077	2907	121	895	500	2210	5	1	24268402	721	-32.28	0.46	12	0.33	-92.00	6498.00	3470	20241129	-14.41	2310	20240805	28.57	3470	-14.41	20241129	2310	28.57	20240805	3470	-14.41	20241129	2310	28.57	20240805	4.48	N	081150	500	121 억	695138	N	N	N	N
105	20241212	090644	57	100.00	KOSDAQ	금속	N	N	N	N	N	2965	-25	5	-0.84	57224365	19202	5.25	2990	2995	2930	3885	2095	2990	2980.13	2.86	0	2424	3106	3047	2936	2877	2766	3077	2907	121	895	500	2210	5	1	24268402	720	-32.23	0.46	12	0.08	-92.00	6498.00	3470	20241129	-14.55	2310	20240805	28.35	3470	-14.55	20241129	2310	28.35	20240805	3470	-14.55	20241129	2310	28.35	20240805	4.48	N	081150	500	121 억	695138	N	N	N	N
106	20241211	160637	57	100.00	KOSDAQ	금속	N	N	N	N	N	2990	160	2	5.65	1077167535	365848	116.95	2830	2995	2825	3675	1985	2830	2944.21	2.26	0	146376	2966	2897	2771	2702	2576	2932	2737	121	845	500	2090	5	1	24268402	726	-32.50	0.46	12	1.51	-92.00	6498.00	3470	20241129	-13.83	2310	20240805	29.44	3470	-13.83	20241129	2310	29.44	20240805	3470	-13.83	20241129	2310	29.44	20240805	4.57	N	081150	500	121 억	548019	N	N	N	N
107	20241211	150532	57	100.00	KOSDAQ	금속	N	N	N	N	N	2970	140	2	4.95	977103185	332316	106.23	2830	2980	2825	3675	1985	2830	2940.28	2.26	0	127595	2966	2897	2771	2702	2576	2932	2737	121	845	500	2090	5	1	24268402	721	-32.28	0.46	12	1.37	-92.00	6498.00	3470	20241129	-14.41	2310	20240805	28.57	3470	-14.41	20241129	2310	28.57	20240805	3470	-14.41	20241129	2310	28.57	20240805	4.57	N	081150	500	121 억	548019	N	N	N	N
108	20241211	140643	57	100.00	KOSDAQ	금속	N	N	N	N	N	2955	125	2	4.42	921922050	313724	100.29	2830	2980	2825	3675	1985	2830	2938.64	2.26	0	119525	2966	2897	2771	2702	2576	2932	2737	121	845	500	2090	5	1	24268402	717	-32.12	0.45	12	1.29	-92.00	6498.00	3470	20241129	-14.84	2310	20240805	27.92	3470	-14.84	20241129	2310	27.92	20240805	3470	-14.84	20241129	2310	27.92	20240805	4.57	N	081150	500	121 억	548019	N	N	N	N
109	20241211	130645	57	100.00	KOSDAQ	금속	N	N	N	N	N	2960	130	2	4.59	824418675	280876	89.79	2830	2975	2825	3675	1985	2830	2935.17	2.26	0	123711	2966	2897	2771	2702	2576	2932	2737	121	845	500	2090	5	1	24268402	718	-32.17	0.46	12	1.16	-92.00	6498.00	3470	20241129	-14.70	2310	20240805	28.14	3470	-14.70	20241129	2310	28.14	20240805	3470	-14.70	20241129	2310	28.14	20240805	4.57	N	081150	500	121 억	548019	N	N	N	N
110	20241211	120646	57	100.00	KOSDAQ	금속	N	N	N	N	N	2920	90	2	3.18	661031405	225458	72.07	2830	2960	2825	3675	1985	2830	2931.95	2.26	0	105536	2966	2897	2771	2702	2576	2932	2737	121	845	500	2090	5	1	24268402	709	-31.74	0.45	12	0.93	-92.00	6498.00	3470	20241129	-15.85	2310	20240805	26.41	3470	-15.85	20241129	2310	26.41	20240805	3470	-15.85	20241129	2310	26.41	20240805	4.57	N	081150	500	121 억	548019	N	N	N	N
111	20241211	110642	57	100.00	KOSDAQ	금속	N	N	N	N	N	2935	105	2	3.71	582257555	198594	63.48	2830	2960	2825	3675	1985	2830	2931.90	2.26	0	88177	2966	2897	2771	2702	2576	2932	2737	121	845	500	2090	5	1	24268402	712	-31.90	0.45	12	0.82	-92.00	6498.00	3470	20241129	-15.42	2310	20240805	27.06	3470	-15.42	20241129	2310	27.06	20240805	3470	-15.42	20241129	2310	27.06	20240805	4.57	N	081150	500	121 억	548019	N	N	N	N
112	20241211	100645	57	100.00	KOSDAQ	금속	N	N	N	N	N	2955	125	2	4.42	471723100	161092	51.50	2830	2960	2825	3675	1985	2830	2928.28	2.26	0	89846	2966	2897	2771	2702	2576	2932	2737	121	845	500	2090	5	1	24268402	717	-32.12	0.45	12	0.66	-92.00	6498.00	3470	20241129	-14.84	2310	20240805	27.92	3470	-14.84	20241129	2310	27.92	20240805	3470	-14.84	20241129	2310	27.92	20240805	4.57	N	081150	500	121 억	548019	N	N	N	N
113	20241211	090648	57	100.00	KOSDAQ	금속	N	N	N	N	N	2865	35	2	1.24	37076365	13031	4.17	2830	2890	2825	3675	1985	2830	2845.24	2.26	0	8335	2966	2897	2771	2702	2576	2932	2737	121	845	500	2090	5	1	24268402	695	-31.14	0.44	12	0.05	-92.00	6498.00	3470	20241129	-17.44	2310	20240805	24.03	3470	-17.44	20241129	2310	24.03	20240805	3470	-17.44	20241129	2310	24.03	20240805	4.57	N	081150	500	121 억	548019	N	N	N	N
114	20241210	160639	57	100.00	KOSDAQ	금속	N	N	N	N	N	2830	185	2	6.99	863606875	311458	45.89	2645	2840	2645	3435	1855	2645	2773.15	1.71	0	135260	2971	2807	2726	2562	2481	2767	2522	121	790	500	1950	5	1	24268402	687	-30.76	0.44	12	1.28	-92.00	6498.00	3470	20241129	-18.44	2310	20240805	22.51	3470	-18.44	20241129	2310	22.51	20240805	3470	-18.44	20241129	2310	22.51	20240805	4.79	N	081150	500	121 억	413867	N	N	N	N
115	20241210	150640	57	100.00	KOSDAQ	금속	N	N	N	N	N	2825	180	2	6.81	852590625	307561	45.31	2645	2840	2645	3435	1855	2645	2772.52	1.71	0	134681	2971	2807	2726	2562	2481	2767	2522	121	790	500	1950	5	1	24268402	686	-30.71	0.43	12	1.27	-92.00	6498.00	3470	20241129	-18.59	2310	20240805	22.29	3470	-18.59	20241129	2310	22.29	20240805	3470	-18.59	20241129	2310	22.29	20240805	4.79	N	081150	500	121 억	413867	N	N	N	N
116	20241210	140640	57	100.00	KOSDAQ	금속	N	N	N	N	N	2810	165	2	6.24	782839160	282828	41.67	2645	2830	2645	3435	1855	2645	2768.33	1.71	0	126630	2971	2807	2726	2562	2481	2767	2522	121	790	500	1950	5	1	24268402	682	-30.54	0.43	12	1.17	-92.00	6498.00	3470	20241129	-19.02	2310	20240805	21.65	3470	-19.02	20241129	2310	21.65	20240805	3470	-19.02	20241129	2310	21.65	20240805	4.79	N	081150	500	121 억	413867	N	N	N	N
117	20241210	130639	57	100.00	KOSDAQ	금속	N	N	N	N	N	2810	165	2	6.24	755502615	273081	40.23	2645	2830	2645	3435	1855	2645	2767.04	1.71	0	124535	2971	2807	2726	2562	2481	2767	2522	121	790	500	1950	5	1	24268402	682	-30.54	0.43	12	1.13	-92.00	6498.00	3470	20241129	-19.02	2310	20240805	21.65	3470	-19.02	20241129	2310	21.65	20240805	3470	-19.02	20241129	2310	21.65	20240805	4.79	N	081150	500	121 억	413867	N	N	N	N
118	20241210	120639	57	100.00	KOSDAQ	금속	N	N	N	N	N	2800	155	2	5.86	679328580	245765	36.21	2645	2830	2645	3435	1855	2645	2764.63	1.71	0	114186	2971	2807	2726	2562	2481	2767	2522	121	790	500	1950	5	1	24268402	680	-30.43	0.43	12	1.01	-92.00	6498.00	3470	20241129	-19.31	2310	20240805	21.21	3470	-19.31	20241129	2310	21.21	20240805	3470	-19.31	20241129	2310	21.21	20240805	4.79	N	081150	500	121 억	413867	N	N	N	N
119	20241210	110638	57	100.00	KOSDAQ	금속	N	N	N	N	N	2820	175	2	6.62	635427755	230153	33.91	2645	2830	2645	3435	1855	2645	2761.40	1.71	0	109047	2971	2807	2726	2562	2481	2767	2522	121	790	500	1950	5	1	24268402	684	-30.65	0.43	12	0.95	-92.00	6498.00	3470	20241129	-18.73	2310	20240805	22.08	3470	-18.73	20241129	2310	22.08	20240805	3470	-18.73	20241129	2310	22.08	20240805	4.79	N	081150	500	121 억	413867	N	N	N	N
120	20241210	100639	57	100.00	KOSDAQ	금속	N	N	N	N	N	2805	160	2	6.05	508651225	184986	27.25	2645	2810	2645	3435	1855	2645	2750.24	1.71	0	85125	2971	2807	2726	2562	2481	2767	2522	121	790	500	1950	5	1	24268402	681	-30.49	0.43	12	0.76	-92.00	6498.00	3470	20241129	-19.16	2310	20240805	21.43	3470	-19.16	20241129	2310	21.43	20240805	3470	-19.16	20241129	2310	21.43	20240805	4.79	N	081150	500	121 억	413867	N	N	N	N
121	20241210	090643	57	100.00	KOSDAQ	금속	N	N	N	N	N	2730	85	2	3.21	110714785	41255	6.08	2645	2735	2645	3435	1855	2645	2684.63	1.71	0	20446	2971	2807	2726	2562	2481	2767	2522	121	790	500	1950	5	1	24268402	663	-29.67	0.42	12	0.17	-92.00	6498.00	3470	20241129	-21.33	2310	20240805	18.18	3470	-21.33	20241129	2310	18.18	20240805	3470	-21.33	20241129	2310	18.18	20240805	4.79	N	081150	500	121 억	413867	N	N	N	N
122	20241209	160637	57	100.00	KOSDAQ	금속	N	N	N	N	N	2645	-305	5	-10.34	1840526935	669299	84.98	2850	2890	2645	3835	2065	2950	2750.88	2.17	0	-112776	3113	3031	2918	2836	2723	3072	2877	121	885	500	2180	5	1	24268402	642	-28.75	0.41	12	2.76	-92.00	6498.00	3470	20241129	-23.78	2310	20240805	14.50	3470	-23.78	20241129	2310	14.50	20240805	3470	-23.78	20241129	2310	14.50	20240805	5.18	N	081150	500	121 억	526098	N	N	N	N
123	20241209	150639	57	100.00	KOSDAQ	금속	N	N	N	N	N	2670	-280	5	-9.49	1680030895	608882	77.31	2850	2890	2670	3835	2065	2950	2759.21	2.17	0	-122905	3113	3031	2918	2836	2723	3072	2877	121	885	500	2180	5	1	24268402	648	-29.02	0.41	12	2.51	-92.00	6498.00	3470	20241129	-23.05	2310	20240805	15.58	3470	-23.05	20241129	2310	15.58	20240805	3470	-23.05	20241129	2310	15.58	20240805	5.18	N	081150	500	121 억	526098	N	N	N	N
124	20241209	140638	57	100.00	KOSDAQ	금속	N	N	N	N	N	2720	-230	5	-7.80	1418779155	512028	65.01	2850	2890	2710	3835	2065	2950	2770.90	2.17	0	-119380	3113	3031	2918	2836	2723	3072	2877	121	885	500	2180	5	1	24268402	660	-29.57	0.42	12	2.11	-92.00	6498.00	3470	20241129	-21.61	2310	20240805	17.75	3470	-21.61	20241129	2310	17.75	20240805	3470	-21.61	20241129	2310	17.75	20240805	5.18	N	081150	500	121 억	526098	N	N	N	N
125	20241209	130640	57	100.00	KOSDAQ	금속	N	N	N	N	N	2720	-230	5	-7.80	1367091005	493026	62.60	2850	2890	2710	3835	2065	2950	2772.86	2.17	0	-120756	3113	3031	2918	2836	2723	3072	2877	121	885	500	2180	5	1	24268402	660	-29.57	0.42	12	2.03	-92.00	6498.00	3470	20241129	-21.61	2310	20240805	17.75	3470	-21.61	20241129	2310	17.75	20240805	3470	-21.61	20241129	2310	17.75	20240805	5.18	N	081150	500	121 억	526098	N	N	N	N
126	20241209	120637	57	100.00	KOSDAQ	금속	N	N	N	N	N	2750	-200	5	-6.78	1216254055	437711	55.57	2850	2890	2740	3835	2065	2950	2778.67	2.17	0	-116214	3113	3031	2918	2836	2723	3072	2877	121	885	500	2180	5	1	24268402	667	-29.89	0.42	12	1.80	-92.00	6498.00	3470	20241129	-20.75	2310	20240805	19.05	3470	-20.75	20241129	2310	19.05	20240805	3470	-20.75	20241129	2310	19.05	20240805	5.18	N	081150	500	121 억	526098	N	N	N	N
127	20241209	110638	57	100.00	KOSDAQ	금속	N	N	N	N	N	2765	-185	5	-6.27	1087497750	390939	49.63	2850	2890	2740	3835	2065	2950	2781.76	2.17	0	-103863	3113	3031	2918	2836	2723	3072	2877	121	885	500	2180	5	1	24268402	671	-30.05	0.43	12	1.61	-92.00	6498.00	3470	20241129	-20.32	2310	20240805	19.70	3470	-20.32	20241129	2310	19.70	20240805	3470	-20.32	20241129	2310	19.70	20240805	5.18	N	081150	500	121 억	526098	N	N	N	N
128	20241209	100636	57	100.00	KOSDAQ	금속	N	N	N	N	N	2790	-160	5	-5.42	993533755	356996	45.33	2850	2890	2740	3835	2065	2950	2783.04	2.17	0	-99225	3113	3031	2918	2836	2723	3072	2877	121	885	500	2180	5	1	24268402	677	-30.33	0.43	12	1.47	-92.00	6498.00	3470	20241129	-19.60	2310	20240805	20.78	3470	-19.60	20241129	2310	20.78	20240805	3470	-19.60	20241129	2310	20.78	20240805	5.18	N	081150	500	121 억	526098	N	N	N	N
129	20241209	090634	57	100.00	KOSDAQ	금속	N	N	N	N	N	2800	-150	5	-5.08	199140305	70413	8.94	2850	2890	2795	3835	2065	2950	2828.18	2.17	0	-9893	3113	3031	2918	2836	2723	3072	2877	121	885	500	2180	5	1	24268402	680	-30.43	0.43	12	0.29	-92.00	6498.00	3470	20241129	-19.31	2310	20240805	21.21	3470	-19.31	20241129	2310	21.21	20240805	3470	-19.31	20241129	2310	21.21	20240805	5.18	N	081150	500	121 억	526098	N	N	N	N
130	20241206	160631	57	100.00	KOSDAQ	금속	N	N	N	N	N	2950	-20	5	-0.67	2192540725	759343	113.98	2920	3000	2805	3860	2080	2970	2887.42	1.83	0	82173	3086	3027	2996	2937	2906	3012	2922	121	890	500	2190	5	1	24268402	716	-32.07	0.45	12	3.13	-92.00	6498.00	3470	20241129	-14.99	2310	20240805	27.71	3470	-14.99	20241129	2310	27.71	20240805	3470	-14.99	20241129	2310	27.71	20240805	4.84	N	081150	500	121 억	443396	N	N	N	N
131	20241206	150635	57	100.00	KOSDAQ	금속	N	N	N	N	N	2980	10	2	0.34	2045047025	709447	106.49	2920	3000	2805	3860	2080	2970	2882.59	1.83	0	91239	3086	3027	2996	2937	2906	3012	2922	121	890	500	2190	5	1	24268402	723	-32.39	0.46	12	2.92	-92.00	6498.00	3470	20241129	-14.12	2310	20240805	29.00	3470	-14.12	20241129	2310	29.00	20240805	3470	-14.12	20241129	2310	29.00	20240805	4.84	N	081150	500	121 억	443396	N	N	N	N
132	20241206	140633	57	100.00	KOSDAQ	금속	N	N	N	N	N	2885	-85	5	-2.86	1772694755	617464	92.68	2920	2945	2805	3860	2080	2970	2870.93	1.83	0	69509	3086	3027	2996	2937	2906	3012	2922	121	890	500	2190	5	1	24268402	700	-31.36	0.44	12	2.54	-92.00	6498.00	3470	20241129	-16.86	2310	20240805	24.89	3470	-16.86	20241129	2310	24.89	20240805	3470	-16.86	20241129	2310	24.89	20240805	4.84	N	081150	500	121 억	443396	N	N	N	N
133	20241206	130633	57	100.00	KOSDAQ	금속	N	N	N	N	N	2865	-105	5	-3.54	1705141445	593931	89.15	2920	2945	2805	3860	2080	2970	2870.94	1.83	0	65888	3086	3027	2996	2937	2906	3012	2922	121	890	500	2190	5	1	24268402	695	-31.14	0.44	12	2.45	-92.00	6498.00	3470	20241129	-17.44	2310	20240805	24.03	3470	-17.44	20241129	2310	24.03	20240805	3470	-17.44	20241129	2310	24.03	20240805	4.84	N	081150	500	121 억	443396	N	N	N	N
134	20241206	120630	57	100.00	KOSDAQ	금속	N	N	N	N	N	2865	-105	5	-3.54	1639446400	571089	85.72	2920	2945	2805	3860	2080	2970	2870.74	1.83	0	78644	3086	3027	2996	2937	2906	3012	2922	121	890	500	2190	5	1	24268402	695	-31.14	0.44	12	2.35	-92.00	6498.00	3470	20241129	-17.44	2310	20240805	24.03	3470	-17.44	20241129	2310	24.03	20240805	3470	-17.44	20241129	2310	24.03	20240805	4.84	N	081150	500	121 억	443396	N	N	N	N
135	20241206	110632	57	100.00	KOSDAQ	금속	N	N	N	N	N	2830	-140	5	-4.71	1470593320	512213	76.88	2920	2945	2805	3860	2080	2970	2871.06	1.83	0	77250	3086	3027	2996	2937	2906	3012	2922	121	890	500	2190	5	1	24268402	687	-30.76	0.44	12	2.11	-92.00	6498.00	3470	20241129	-18.44	2310	20240805	22.51	3470	-18.44	20241129	2310	22.51	20240805	3470	-18.44	20241129	2310	22.51	20240805	4.84	N	081150	500	121 억	443396	N	N	N	N
136	20241206	100628	57	100.00	KOSDAQ	금속	N	N	N	N	N	2895	-75	5	-2.53	728666360	251315	37.72	2920	2945	2855	3860	2080	2970	2899.41	1.83	0	4495	3086	3027	2996	2937	2906	3012	2922	121	890	500	2190	5	1	24268402	703	-31.47	0.45	12	1.04	-92.00	6498.00	3470	20241129	-16.57	2310	20240805	25.32	3470	-16.57	20241129	2310	25.32	20240805	3470	-16.57	20241129	2310	25.32	20240805	4.84	N	081150	500	121 억	443396	N	N	N	N
137	20241206	090633	57	100.00	KOSDAQ	금속	N	N	N	N	N	2940	-30	5	-1.01	133414520	45649	6.85	2920	2945	2910	3860	2080	2970	2922.62	1.83	0	-6755	3086	3027	2996	2937	2906	3012	2922	121	890	500	2190	5	1	24268402	713	-31.96	0.45	12	0.19	-92.00	6498.00	3470	20241129	-15.27	2310	20240805	27.27	3470	-15.27	20241129	2310	27.27	20240805	3470	-15.27	20241129	2310	27.27	20240805	4.84	N	081150	500	121 억	443396	N	N	N	N
138	20241205	160622	57	100.00	KOSDAQ	금속	N	N	N	N	N	2970	-80	5	-2.62	1882866770	624698	38.00	3020	3055	2965	3965	2135	3050	3013.77	1.65	0	40364	3263	3156	3093	2986	2923	3125	2955	121	915	500	2250	5	1	24268402	721	-32.28	0.46	12	2.57	-92.00	6498.00	3470	20241129	-14.41	2310	20240805	28.57	3470	-14.41	20241129	2310	28.57	20240805	3470	-14.41	20241129	2310	28.57	20240805	5.02	N	081150	500	121 억	401366	N	N	N	N
139	20241205	150625	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	-50	5	-1.64	1566486325	518536	31.54	3020	3055	2995	3965	2135	3050	3020.36	1.65	0	21482	3263	3156	3093	2986	2923	3125	2955	121	915	500	2250	5	1	24268402	728	-32.61	0.46	12	2.14	-92.00	6498.00	3470	20241129	-13.54	2310	20240805	29.87	3470	-13.54	20241129	2310	29.87	20240805	3470	-13.54	20241129	2310	29.87	20240805	5.02	N	081150	500	121 억	401366	N	N	N	N
140	20241205	140618	57	100.00	KOSDAQ	금속	N	N	N	N	N	3050	0	3	0.00	1263643245	418050	25.43	3020	3055	2995	3965	2135	3050	3021.98	1.65	0	22930	3263	3156	3093	2986	2923	3125	2955	121	915	500	2250	5	1	24268402	740	-33.15	0.47	12	1.72	-92.00	6498.00	3470	20241129	-12.10	2310	20240805	32.03	3470	-12.10	20241129	2310	32.03	20240805	3470	-12.10	20241129	2310	32.03	20240805	5.02	N	081150	500	121 억	401366	N	N	N	N
141	20241205	130623	57	100.00	KOSDAQ	금속	N	N	N	N	N	3040	-10	5	-0.33	1116717575	369665	22.49	3020	3055	2995	3965	2135	3050	3020.01	1.65	0	25537	3263	3156	3093	2986	2923	3125	2955	121	915	500	2250	5	1	24268402	738	-33.04	0.47	12	1.52	-92.00	6498.00	3470	20241129	-12.39	2310	20240805	31.60	3470	-12.39	20241129	2310	31.60	20240805	3470	-12.39	20241129	2310	31.60	20240805	5.02	N	081150	500	121 억	401366	N	N	N	N
142	20241205	120623	57	100.00	KOSDAQ	금속	N	N	N	N	N	3040	-10	5	-0.33	986409610	326868	19.88	3020	3055	2995	3965	2135	3050	3016.66	1.65	0	24089	3263	3156	3093	2986	2923	3125	2955	121	915	500	2250	5	1	24268402	738	-33.04	0.47	12	1.35	-92.00	6498.00	3470	20241129	-12.39	2310	20240805	31.60	3470	-12.39	20241129	2310	31.60	20240805	3470	-12.39	20241129	2310	31.60	20240805	5.02	N	081150	500	121 억	401366	N	N	N	N
143	20241205	110623	57	100.00	KOSDAQ	금속	N	N	N	N	N	2995	-55	5	-1.80	806151400	267111	16.25	3020	3055	2995	3965	2135	3050	3016.69	1.65	0	10639	3263	3156	3093	2986	2923	3125	2955	121	915	500	2250	5	1	24268402	727	-32.55	0.46	12	1.10	-92.00	6498.00	3470	20241129	-13.69	2310	20240805	29.65	3470	-13.69	20241129	2310	29.65	20240805	3470	-13.69	20241129	2310	29.65	20240805	5.02	N	081150	500	121 억	401366	N	N	N	N
144	20241205	100619	57	100.00	KOSDAQ	금속	N	N	N	N	N	3015	-35	5	-1.15	660961185	218799	13.31	3020	3055	3000	3965	2135	3050	3019.34	1.65	0	18921	3263	3156	3093	2986	2923	3125	2955	121	915	500	2250	5	1	24268402	732	-32.77	0.46	12	0.90	-92.00	6498.00	3470	20241129	-13.11	2310	20240805	30.52	3470	-13.11	20241129	2310	30.52	20240805	3470	-13.11	20241129	2310	30.52	20240805	5.02	N	081150	500	121 억	401366	N	N	N	N
145	20241205	090623	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	-40	5	-1.31	179033480	59221	3.60	3020	3035	3010	3965	2135	3050	3017.13	1.65	0	-4486	3263	3156	3093	2986	2923	3125	2955	121	915	500	2250	5	1	24268402	730	-32.72	0.46	12	0.24	-92.00	6498.00	3470	20241129	-13.26	2310	20240805	30.30	3470	-13.26	20241129	2310	30.30	20240805	3470	-13.26	20241129	2310	30.30	20240805	5.02	N	081150	500	121 억	401366	N	N	N	N
146	20241204	160612	57	100.00	KOSDAQ	금속	N	N	N	N	N	3050	15	2	0.49	4901319615	1580876	113.85	3185	3200	3030	3945	2125	3035	3100.70	1.95	0	-73086	3225	3130	3070	2975	2915	3100	2945	121	910	500	2240	5	1	24268402	740	-33.15	0.47	12	6.51	-92.00	6498.00	3470	20241129	-12.10	2310	20240805	32.03	3470	-12.10	20241129	2310	32.03	20240805	3470	-12.10	20241129	2310	32.03	20240805	5.09	N	081150	500	121 억	472955	N	N	N	N
147	20241204	150613	57	100.00	KOSDAQ	금속	N	N	N	N	N	3065	30	2	0.99	4738353360	1527466	110.01	3185	3200	3030	3945	2125	3035	3102.36	1.95	0	-66433	3225	3130	3070	2975	2915	3100	2945	121	910	500	2240	5	1	24268402	744	-33.32	0.47	12	6.29	-92.00	6498.00	3470	20241129	-11.67	2310	20240805	32.68	3470	-11.67	20241129	2310	32.68	20240805	3470	-11.67	20241129	2310	32.68	20240805	5.09	N	081150	500	121 억	472955	N	N	N	N
148	20241204	140612	57	100.00	KOSDAQ	금속	N	N	N	N	N	3055	20	2	0.66	4458604245	1436244	103.44	3185	3200	3030	3945	2125	3035	3104.63	1.95	0	-62071	3225	3130	3070	2975	2915	3100	2945	121	910	500	2240	5	1	24268402	741	-33.21	0.47	12	5.92	-92.00	6498.00	3470	20241129	-11.96	2310	20240805	32.25	3470	-11.96	20241129	2310	32.25	20240805	3470	-11.96	20241129	2310	32.25	20240805	5.09	N	081150	500	121 억	472955	N	N	N	N
149	20241204	130609	57	100.00	KOSDAQ	금속	N	N	N	N	N	3080	45	2	1.48	4233823710	1363129	98.17	3185	3200	3030	3945	2125	3035	3106.26	1.95	0	-45144	3225	3130	3070	2975	2915	3100	2945	121	910	500	2240	5	1	24268402	747	-33.48	0.47	12	5.62	-92.00	6498.00	3470	20241129	-11.24	2310	20240805	33.33	3470	-11.24	20241129	2310	33.33	20240805	3470	-11.24	20241129	2310	33.33	20240805	5.09	N	081150	500	121 억	472955	N	N	N	N
150	20241204	120608	57	100.00	KOSDAQ	금속	N	N	N	N	N	3055	20	2	0.66	3963910705	1275708	91.88	3185	3200	3030	3945	2125	3035	3107.56	1.95	0	-50511	3225	3130	3070	2975	2915	3100	2945	121	910	500	2240	5	1	24268402	741	-33.21	0.47	12	5.26	-92.00	6498.00	3470	20241129	-11.96	2310	20240805	32.25	3470	-11.96	20241129	2310	32.25	20240805	3470	-11.96	20241129	2310	32.25	20240805	5.09	N	081150	500	121 억	472955	N	N	N	N
151	20241204	110600	57	100.00	KOSDAQ	금속	N	N	N	N	N	3070	35	2	1.15	3664652325	1177612	84.81	3185	3200	3030	3945	2125	3035	3112.32	1.95	0	-51177	3225	3130	3070	2975	2915	3100	2945	121	910	500	2240	5	1	24268402	745	-33.37	0.47	12	4.85	-92.00	6498.00	3470	20241129	-11.53	2310	20240805	32.90	3470	-11.53	20241129	2310	32.90	20240805	3470	-11.53	20241129	2310	32.90	20240805	5.09	N	081150	500	121 억	472955	N	N	N	N
152	20241204	100605	57	100.00	KOSDAQ	금속	N	N	N	N	N	3075	40	2	1.32	3425482955	1099765	79.21	3185	3200	3030	3945	2125	3035	3115.17	1.95	0	-31380	3225	3130	3070	2975	2915	3100	2945	121	910	500	2240	5	1	24268402	746	-33.42	0.47	12	4.53	-92.00	6498.00	3470	20241129	-11.38	2310	20240805	33.12	3470	-11.38	20241129	2310	33.12	20240805	3470	-11.38	20241129	2310	33.12	20240805	5.09	N	081150	500	121 억	472955	N	N	N	N
153	20241204	090613	57	100.00	KOSDAQ	금속	N	N	N	N	N	3130	95	2	3.13	2111948155	673844	48.53	3185	3200	3070	3945	2125	3035	3135.05	1.95	0	-27537	3225	3130	3070	2975	2915	3100	2945	121	910	500	2240	5	1	24268402	760	-34.02	0.48	12	2.78	-92.00	6498.00	3470	20241129	-9.80	2310	20240805	35.50	3470	-9.80	20241129	2310	35.50	20240805	3470	-9.80	20241129	2310	35.50	20240805	5.09	N	081150	500	121 억	472955	N	N	N	N
154	20241203	160638	57	100.00	KOSDAQ	금속	N	N	N	N	N	3035	20	2	0.66	3234387640	1053212	118.15	3085	3165	3010	3915	2115	3015	3071.85	1.89	0	13121	3151	3082	3031	2962	2911	3057	2937	121	900	500	2230	5	1	24268402	737	-32.99	0.47	12	4.34	-92.00	6498.00	3470	20241129	-12.54	2310	20240805	31.39	3470	-12.54	20241129	2310	31.39	20240805	3470	-12.54	20241129	2310	31.39	20240805	4.09	N	081150	500	121 억	459485	N	N	N	N
155	20241203	150702	57	100.00	KOSDAQ	금속	N	N	N	N	N	3030	15	2	0.50	3057524380	994939	111.61	3085	3165	3010	3915	2115	3015	3073.61	1.89	0	6082	3151	3082	3031	2962	2911	3057	2937	121	900	500	2230	5	1	24268402	735	-32.93	0.47	12	4.10	-92.00	6498.00	3470	20241129	-12.68	2310	20240805	31.17	3470	-12.68	20241129	2310	31.17	20240805	3470	-12.68	20241129	2310	31.17	20240805	4.09	N	081150	500	121 억	459485	N	N	N	N
156	20241203	140648	57	100.00	KOSDAQ	금속	N	N	N	N	N	3035	20	2	0.66	2735995645	888822	99.71	3085	3165	3010	3915	2115	3015	3078.87	1.89	0	-11294	3151	3082	3031	2962	2911	3057	2937	121	900	500	2230	5	1	24268402	737	-32.99	0.47	12	3.66	-92.00	6498.00	3470	20241129	-12.54	2310	20240805	31.39	3470	-12.54	20241129	2310	31.39	20240805	3470	-12.54	20241129	2310	31.39	20240805	4.09	N	081150	500	121 억	459485	N	N	N	N
157	20241203	130649	57	100.00	KOSDAQ	금속	N	N	N	N	N	3030	15	2	0.50	2619669625	850405	95.40	3085	3165	3010	3915	2115	3015	3081.20	1.89	0	-8660	3151	3082	3031	2962	2911	3057	2937	121	900	500	2230	5	1	24268402	735	-32.93	0.47	12	3.50	-92.00	6498.00	3470	20241129	-12.68	2310	20240805	31.17	3470	-12.68	20241129	2310	31.17	20240805	3470	-12.68	20241129	2310	31.17	20240805	4.09	N	081150	500	121 억	459485	N	N	N	N
158	20241203	120701	57	100.00	KOSDAQ	금속	N	N	N	N	N	3040	25	2	0.83	2497879590	810290	90.90	3085	3165	3010	3915	2115	3015	3083.46	1.89	0	-8189	3151	3082	3031	2962	2911	3057	2937	121	900	500	2230	5	1	24268402	738	-33.04	0.47	12	3.34	-92.00	6498.00	3470	20241129	-12.39	2310	20240805	31.60	3470	-12.39	20241129	2310	31.60	20240805	3470	-12.39	20241129	2310	31.60	20240805	4.09	N	081150	500	121 억	459485	N	N	N	N
159	20241203	110643	57	100.00	KOSDAQ	금속	N	N	N	N	N	3030	15	2	0.50	2366039565	766785	86.02	3085	3165	3010	3915	2115	3015	3086.50	1.89	0	-9768	3151	3082	3031	2962	2911	3057	2937	121	900	500	2230	5	1	24268402	735	-32.93	0.47	12	3.16	-92.00	6498.00	3470	20241129	-12.68	2310	20240805	31.17	3470	-12.68	20241129	2310	31.17	20240805	3470	-12.68	20241129	2310	31.17	20240805	4.09	N	081150	500	121 억	459485	N	N	N	N
160	20241203	100632	57	100.00	KOSDAQ	금속	N	N	N	N	N	3050	35	2	1.16	2115045375	683816	76.71	3085	3165	3030	3915	2115	3015	3094.04	1.89	0	-16170	3151	3082	3031	2962	2911	3057	2937	121	900	500	2230	5	1	24268402	740	-33.15	0.47	12	2.82	-92.00	6498.00	3470	20241129	-12.10	2310	20240805	32.03	3470	-12.10	20241129	2310	32.03	20240805	3470	-12.10	20241129	2310	32.03	20240805	4.09	N	081150	500	121 억	459485	N	N	N	N
161	20241203	090629	57	100.00	KOSDAQ	금속	N	N	N	N	N	3100	85	2	2.82	1323470275	424923	47.67	3085	3165	3070	3915	2115	3015	3116.77	1.89	0	35860	3151	3082	3031	2962	2911	3057	2937	121	900	500	2230	5	1	24268402	752	-33.70	0.48	12	1.75	-92.00	6498.00	3470	20241129	-10.66	2310	20240805	34.20	3470	-10.66	20241129	2310	34.20	20240805	3470	-10.66	20241129	2310	34.20	20240805	4.09	N	081150	500	121 억	459485	N	N	N	N
162	20241202	160615	57	100.00	KOSDAQ	금속	N	N	N	N	N	3015	25	2	0.84	2554899305	839822	11.05	3040	3100	2980	3885	2095	2990	3042.29	1.55	0	84082	3630	3310	3150	2830	2670	3230	2750	121	895	500	2210	5	1	24268402	732	-32.77	0.46	12	3.46	-92.00	6498.00	3470	20241129	-13.11	2310	20240805	30.52	3470	-13.11	20241129	2310	30.52	20240805	3470	-13.11	20241129	2310	30.52	20240805	4.26	N	081150	500	121 억	376031	N	N	N	N
163	20241202	150700	57	100.00	KOSDAQ	금속	N	N	N	N	N	3020	30	2	1.00	2317163665	760958	10.01	3040	3100	2980	3885	2095	2990	3045.12	1.55	0	72451	3630	3310	3150	2830	2670	3230	2750	121	895	500	2210	5	1	24268402	733	-32.83	0.46	12	3.14	-92.00	6498.00	3470	20241129	-12.97	2310	20240805	30.74	3470	-12.97	20241129	2310	30.74	20240805	3470	-12.97	20241129	2310	30.74	20240805	4.26	N	081150	500	121 억	376031	N	N	N	N
164	20241202	140642	57	100.00	KOSDAQ	금속	N	N	N	N	N	3050	60	2	2.01	2062507615	677204	8.91	3040	3100	2980	3885	2095	2990	3045.69	1.55	0	102830	3630	3310	3150	2830	2670	3230	2750	121	895	500	2210	5	1	24268402	740	-33.15	0.47	12	2.79	-92.00	6498.00	3470	20241129	-12.10	2310	20240805	32.03	3470	-12.10	20241129	2310	32.03	20240805	3470	-12.10	20241129	2310	32.03	20240805	4.26	N	081150	500	121 억	376031	N	N	N	N
165	20241202	130629	57	100.00	KOSDAQ	금속	N	N	N	N	N	3030	40	2	1.34	1896131950	622763	8.19	3040	3100	2980	3885	2095	2990	3044.78	1.55	0	99924	3630	3310	3150	2830	2670	3230	2750	121	895	500	2210	5	1	24268402	735	-32.93	0.47	12	2.57	-92.00	6498.00	3470	20241129	-12.68	2310	20240805	31.17	3470	-12.68	20241129	2310	31.17	20240805	3470	-12.68	20241129	2310	31.17	20240805	4.26	N	081150	500	121 억	376031	N	N	N	N
166	20241202	120644	57	100.00	KOSDAQ	금속	N	N	N	N	N	3065	75	2	2.51	1575232705	517594	6.81	3040	3100	2980	3885	2095	2990	3043.46	1.55	0	93998	3630	3310	3150	2830	2670	3230	2750	121	895	500	2210	5	1	24268402	744	-33.32	0.47	12	2.13	-92.00	6498.00	3470	20241129	-11.67	2310	20240805	32.68	3470	-11.67	20241129	2310	32.68	20240805	3470	-11.67	20241129	2310	32.68	20240805	4.26	N	081150	500	121 억	376031	N	N	N	N
167	20241202	110611	57	100.00	KOSDAQ	금속	N	N	N	N	N	3065	75	2	2.51	1321698395	435123	5.72	3040	3085	2980	3885	2095	2990	3037.62	1.55	0	82399	3630	3310	3150	2830	2670	3230	2750	121	895	500	2210	5	1	24268402	744	-33.32	0.47	12	1.79	-92.00	6498.00	3470	20241129	-11.67	2310	20240805	32.68	3470	-11.67	20241129	2310	32.68	20240805	3470	-11.67	20241129	2310	32.68	20240805	4.26	N	081150	500	121 억	376031	N	N	N	N
168	20241202	100614	57	100.00	KOSDAQ	금속	N	N	N	N	N	3060	70	2	2.34	913981765	302183	3.97	3040	3070	2980	3885	2095	2990	3024.69	1.55	0	57151	3630	3310	3150	2830	2670	3230	2750	121	895	500	2210	5	1	24268402	743	-33.26	0.47	12	1.25	-92.00	6498.00	3470	20241129	-11.82	2310	20240805	32.47	3470	-11.82	20241129	2310	32.47	20240805	3470	-11.82	20241129	2310	32.47	20240805	4.26	N	081150	500	121 억	376031	N	N	N	N
169	20241202	090611	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	20	2	0.67	230342655	76333	1.00	3040	3045	2985	3885	2095	2990	3017.90	1.55	0	13452	3630	3310	3150	2830	2670	3230	2750	121	895	500	2210	5	1	24268402	730	-32.72	0.46	12	0.31	-92.00	6498.00	3470	20241129	-13.26	2310	20240805	30.30	3470	-13.26	20241129	2310	30.30	20240805	3470	-13.26	20241129	2310	30.30	20240805	4.26	N	081150	500	121 억	376031	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History