KissMeData/006910/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160228	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2550	10	2	0.39	257024400	100859	67.65	2525	2575	2510	3300	1780	2540	2548.49	2.43	18115	17202	2630	2585	2545	2500	2460	2565	2480	246	760	500	1870	5	1	49129824	1253	28.65	1.47	12	0.21	89.00	1733.00	4655	20240529	-45.22	2275	20241210	12.09	4655	-45.22	20240529	2275	12.09	20241210	4655	-45.22	20240529	2275	12.09	20241210	3.13	N	006910	500	245 억	1195310	N	N	0	N	N
3	20241231	150229	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2550	10	2	0.39	257024400	100859	67.65	2525	2575	2510	3300	1780	2540	2548.49	2.43	18115	17202	2630	2585	2545	2500	2460	2565	2480	246	760	500	1870	5	1	49129824	1253	28.65	1.47	12	0.21	89.00	1733.00	4655	20240529	-45.22	2275	20241210	12.09	4655	-45.22	20240529	2275	12.09	20241210	4655	-45.22	20240529	2275	12.09	20241210	3.13	N	006910	500	245 억	1195310	N	N	0	N	N
4	20241231	140228	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2550	10	2	0.39	257024400	100859	67.65	2525	2575	2510	3300	1780	2540	2548.49	2.43	18115	17202	2630	2585	2545	2500	2460	2565	2480	246	760	500	1870	5	1	49129824	1253	28.65	1.47	12	0.21	89.00	1733.00	4655	20240529	-45.22	2275	20241210	12.09	4655	-45.22	20240529	2275	12.09	20241210	4655	-45.22	20240529	2275	12.09	20241210	3.13	N	006910	500	245 억	1195310	N	N	0	N	N
5	20241231	130228	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2550	10	2	0.39	257024400	100859	67.65	2525	2575	2510	3300	1780	2540	2548.49	2.43	18115	17202	2630	2585	2545	2500	2460	2565	2480	246	760	500	1870	5	1	49129824	1253	28.65	1.47	12	0.21	89.00	1733.00	4655	20240529	-45.22	2275	20241210	12.09	4655	-45.22	20240529	2275	12.09	20241210	4655	-45.22	20240529	2275	12.09	20241210	3.13	N	006910	500	245 억	1195310	N	N	0	N	N
6	20241231	120227	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2550	10	2	0.39	257024400	100859	67.65	2525	2575	2510	3300	1780	2540	2548.49	2.43	18115	17202	2630	2585	2545	2500	2460	2565	2480	246	760	500	1870	5	1	49129824	1253	28.65	1.47	12	0.21	89.00	1733.00	4655	20240529	-45.22	2275	20241210	12.09	4655	-45.22	20240529	2275	12.09	20241210	4655	-45.22	20240529	2275	12.09	20241210	3.13	N	006910	500	245 억	1195310	N	N	0	N	N
7	20241231	110227	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2550	10	2	0.39	257024400	100859	67.65	2525	2575	2510	3300	1780	2540	2548.49	2.43	18115	17202	2630	2585	2545	2500	2460	2565	2480	246	760	500	1870	5	1	49129824	1253	28.65	1.47	12	0.21	89.00	1733.00	4655	20240529	-45.22	2275	20241210	12.09	4655	-45.22	20240529	2275	12.09	20241210	4655	-45.22	20240529	2275	12.09	20241210	3.13	N	006910	500	245 억	1195310	N	N	0	N	N
8	20241231	100229	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2550	10	2	0.39	257024400	100859	67.65	2525	2575	2510	3300	1780	2540	2548.49	2.43	18115	17202	2630	2585	2545	2500	2460	2565	2480	246	760	500	1870	5	1	49129824	1253	28.65	1.47	12	0.21	89.00	1733.00	4655	20240529	-45.22	2275	20241210	12.09	4655	-45.22	20240529	2275	12.09	20241210	4655	-45.22	20240529	2275	12.09	20241210	3.13	N	006910	500	245 억	1195310	N	N	0	N	N
9	20241231	090229	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2550	10	2	0.39	257024400	100859	67.65	2525	2575	2510	3300	1780	2540	2548.49	2.43	18115	17202	2630	2585	2545	2500	2460	2565	2480	246	760	500	1870	5	1	49129824	1253	28.65	1.47	12	0.21	89.00	1733.00	4655	20240529	-45.22	2275	20241210	12.09	4655	-45.22	20240529	2275	12.09	20241210	4655	-45.22	20240529	2275	12.09	20241210	3.13	N	006910	500	245 억	1195310	N	N	0	N	N
10	20241230	160226	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2550	10	2	0.39	254425995	99834	66.96	2525	2575	2510	3300	1780	2540	2548.49	2.40	0	17202	2630	2585	2545	2500	2460	2565	2480	246	760	500	1870	5	1	49129824	1253	28.65	1.47	12	0.20	89.00	1733.00	4655	20240529	-45.22	2275	20241210	12.09	4655	-45.22	20240529	2275	12.09	20241210	4655	-45.22	20240529	2275	12.09	20241210	3.13	N	006910	500	245 억	1177195	N	N	0	N	N
11	20241230	150228	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2555	15	2	0.59	233880855	91792	61.57	2525	2575	2510	3300	1780	2540	2547.94	2.40	0	13141	2630	2585	2545	2500	2460	2565	2480	246	760	500	1870	5	1	49129824	1255	28.71	1.47	12	0.19	89.00	1733.00	4655	20240529	-45.11	2275	20241210	12.31	4655	-45.11	20240529	2275	12.31	20241210	4655	-45.11	20240529	2275	12.31	20241210	3.13	N	006910	500	245 억	1177195	N	N	0	N	N
12	20241230	140228	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2555	15	2	0.59	210946990	82808	55.54	2525	2575	2510	3300	1780	2540	2547.42	2.40	0	8737	2630	2585	2545	2500	2460	2565	2480	246	760	500	1870	5	1	49129824	1255	28.71	1.47	12	0.17	89.00	1733.00	4655	20240529	-45.11	2275	20241210	12.31	4655	-45.11	20240529	2275	12.31	20241210	4655	-45.11	20240529	2275	12.31	20241210	3.13	N	006910	500	245 억	1177195	N	N	0	N	N
13	20241230	130228	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2560	20	2	0.79	163649450	64228	43.08	2525	2575	2510	3300	1780	2540	2547.95	2.40	0	2531	2630	2585	2545	2500	2460	2565	2480	246	760	500	1870	5	1	49129824	1258	28.76	1.48	12	0.13	89.00	1733.00	4655	20240529	-45.01	2275	20241210	12.53	4655	-45.01	20240529	2275	12.53	20241210	4655	-45.01	20240529	2275	12.53	20241210	3.13	N	006910	500	245 억	1177195	N	N	0	N	N
14	20241230	120227	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2560	20	2	0.79	155088275	60875	40.83	2525	2575	2510	3300	1780	2540	2547.65	2.40	0	2644	2630	2585	2545	2500	2460	2565	2480	246	760	500	1870	5	1	49129824	1258	28.76	1.48	12	0.12	89.00	1733.00	4655	20240529	-45.01	2275	20241210	12.53	4655	-45.01	20240529	2275	12.53	20241210	4655	-45.01	20240529	2275	12.53	20241210	3.13	N	006910	500	245 억	1177195	N	N	0	N	N
15	20241230	110228	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2570	30	2	1.18	148210305	58186	39.03	2525	2575	2510	3300	1780	2540	2547.18	2.40	0	2927	2630	2585	2545	2500	2460	2565	2480	246	760	500	1870	5	1	49129824	1263	28.88	1.48	12	0.12	89.00	1733.00	4655	20240529	-44.79	2275	20241210	12.97	4655	-44.79	20240529	2275	12.97	20241210	4655	-44.79	20240529	2275	12.97	20241210	3.13	N	006910	500	245 억	1177195	N	N	0	N	N
16	20241230	100228	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2560	20	2	0.79	72625285	28644	19.21	2525	2560	2510	3300	1780	2540	2535.44	2.40	0	9269	2630	2585	2545	2500	2460	2565	2480	246	760	500	1870	5	1	49129824	1258	28.76	1.48	12	0.06	89.00	1733.00	4655	20240529	-45.01	2275	20241210	12.53	4655	-45.01	20240529	2275	12.53	20241210	4655	-45.01	20240529	2275	12.53	20241210	3.13	N	006910	500	245 억	1177195	N	N	0	N	N
17	20241230	090229	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2510	-30	5	-1.18	6889420	2729	1.83	2525	2535	2510	3300	1780	2540	2524.52	2.40	0	-1089	2630	2585	2545	2500	2460	2565	2480	246	760	500	1870	5	1	49129824	1233	28.20	1.45	12	0.01	89.00	1733.00	4655	20240529	-46.08	2275	20241210	10.33	4655	-46.08	20240529	2275	10.33	20241210	4655	-46.08	20240529	2275	10.33	20241210	3.13	N	006910	500	245 억	1177195	N	N	0	N	N
18	20241227	160227	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2540	-45	5	-1.74	378473980	148973	82.98	2555	2590	2505	3360	1810	2585	2540.55	2.36	0	16984	2698	2641	2603	2546	2508	2622	2527	246	775	500	1910	5	1	49129824	1248	28.54	1.47	12	0.30	89.00	1733.00	4655	20240529	-45.44	2275	20241210	11.65	4655	-45.44	20240529	2275	11.65	20241210	4655	-45.44	20240529	2275	11.65	20241210	3.18	N	006910	500	245 억	1160102	N	N	0	N	N
19	20241227	150227	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2560	-25	5	-0.97	359492980	141517	78.82	2555	2590	2505	3360	1810	2585	2540.28	2.36	0	16766	2698	2641	2603	2546	2508	2622	2527	246	775	500	1910	5	1	49129824	1258	28.76	1.48	12	0.29	89.00	1733.00	4655	20240529	-45.01	2275	20241210	12.53	4655	-45.01	20240529	2275	12.53	20241210	4655	-45.01	20240529	2275	12.53	20241210	3.18	N	006910	500	245 억	1160102	N	N	0	N	N
20	20241227	140228	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2540	-45	5	-1.74	332925210	131104	73.02	2555	2590	2505	3360	1810	2585	2539.40	2.36	0	8243	2698	2641	2603	2546	2508	2622	2527	246	775	500	1910	5	1	49129824	1248	28.54	1.47	12	0.27	89.00	1733.00	4655	20240529	-45.44	2275	20241210	11.65	4655	-45.44	20240529	2275	11.65	20241210	4655	-45.44	20240529	2275	11.65	20241210	3.18	N	006910	500	245 억	1160102	N	N	0	N	N
21	20241227	130228	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2530	-55	5	-2.13	292019135	114932	64.02	2555	2590	2505	3360	1810	2585	2540.80	2.36	0	-853	2698	2641	2603	2546	2508	2622	2527	246	775	500	1910	5	1	49129824	1243	28.43	1.46	12	0.23	89.00	1733.00	4655	20240529	-45.65	2275	20241210	11.21	4655	-45.65	20240529	2275	11.21	20241210	4655	-45.65	20240529	2275	11.21	20241210	3.18	N	006910	500	245 억	1160102	N	N	0	N	N
22	20241227	120226	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2510	-75	5	-2.90	253545730	99627	55.49	2555	2590	2510	3360	1810	2585	2544.95	2.36	0	-5960	2698	2641	2603	2546	2508	2622	2527	246	775	500	1910	5	1	49129824	1233	28.20	1.45	12	0.20	89.00	1733.00	4655	20240529	-46.08	2275	20241210	10.33	4655	-46.08	20240529	2275	10.33	20241210	4655	-46.08	20240529	2275	10.33	20241210	3.18	N	006910	500	245 억	1160102	N	N	0	N	N
23	20241227	110227	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2535	-50	5	-1.93	183746675	71940	40.07	2555	2590	2535	3360	1810	2585	2554.17	2.36	0	4395	2698	2641	2603	2546	2508	2622	2527	246	775	500	1910	5	1	49129824	1245	28.48	1.46	12	0.15	89.00	1733.00	4655	20240529	-45.54	2275	20241210	11.43	4655	-45.54	20240529	2275	11.43	20241210	4655	-45.54	20240529	2275	11.43	20241210	3.18	N	006910	500	245 억	1160102	N	N	0	N	N
24	20241227	100227	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2585	0	3	0.00	129252855	50613	28.19	2555	2585	2540	3360	1810	2585	2553.75	2.36	0	14290	2698	2641	2603	2546	2508	2622	2527	246	775	500	1910	5	1	49129824	1270	29.04	1.49	12	0.10	89.00	1733.00	4655	20240529	-44.47	2275	20241210	13.63	4655	-44.47	20240529	2275	13.63	20241210	4655	-44.47	20240529	2275	13.63	20241210	3.18	N	006910	500	245 억	1160102	N	N	0	N	N
25	20241227	090229	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2580	-5	5	-0.19	13156735	5144	2.87	2555	2580	2555	3360	1810	2585	2557.69	2.36	0	3045	2698	2641	2603	2546	2508	2622	2527	246	775	500	1910	5	1	49129824	1268	28.99	1.49	12	0.01	89.00	1733.00	4655	20240529	-44.58	2275	20241210	13.41	4655	-44.58	20240529	2275	13.41	20241210	4655	-44.58	20240529	2275	13.41	20241210	3.18	N	006910	500	245 억	1160102	N	N	0	N	N
26	20241226	160227	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2585	-40	5	-1.52	464007090	177076	58.94	2630	2660	2565	3410	1840	2625	2620.57	2.36	0	-1430	2698	2661	2618	2581	2538	2680	2600	246	785	500	1940	5	1	49129824	1270	29.04	1.49	12	0.36	89.00	1733.00	4655	20240529	-44.47	2275	20241210	13.63	4655	-44.47	20240529	2275	13.63	20241210	4655	-44.47	20240529	2275	13.63	20241210	3.32	N	006910	500	245 억	1159843	N	N	0	N	N
27	20241226	150226	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2570	-55	5	-2.10	421700890	160678	53.48	2630	2660	2570	3410	1840	2625	2624.51	2.36	0	1191	2698	2661	2618	2581	2538	2680	2600	246	785	500	1940	5	1	49129824	1263	28.88	1.48	12	0.33	89.00	1733.00	4655	20240529	-44.79	2275	20241210	12.97	4655	-44.79	20240529	2275	12.97	20241210	4655	-44.79	20240529	2275	12.97	20241210	3.32	N	006910	500	245 억	1159843	N	N	0	N	N
28	20241226	140225	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2590	-35	5	-1.33	384571650	146290	48.69	2630	2660	2590	3410	1840	2625	2628.83	2.36	0	6765	2698	2661	2618	2581	2538	2680	2600	246	785	500	1940	5	1	49129824	1272	29.10	1.49	12	0.30	89.00	1733.00	4655	20240529	-44.36	2275	20241210	13.85	4655	-44.36	20240529	2275	13.85	20241210	4655	-44.36	20240529	2275	13.85	20241210	3.32	N	006910	500	245 억	1159843	N	N	0	N	N
29	20241226	130227	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2610	-15	5	-0.57	335855545	127572	42.46	2630	2660	2600	3410	1840	2625	2632.67	2.36	0	15021	2698	2661	2618	2581	2538	2680	2600	246	785	500	1940	5	1	49129824	1282	29.33	1.51	12	0.26	89.00	1733.00	4655	20240529	-43.93	2275	20241210	14.73	4655	-43.93	20240529	2275	14.73	20241210	4655	-43.93	20240529	2275	14.73	20241210	3.32	N	006910	500	245 억	1159843	N	N	0	N	N
30	20241226	120227	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2615	-10	5	-0.38	276883785	104960	34.93	2630	2660	2615	3410	1840	2625	2637.99	2.36	0	12208	2698	2661	2618	2581	2538	2680	2600	246	785	500	1940	5	1	49129824	1285	29.38	1.51	12	0.21	89.00	1733.00	4655	20240529	-43.82	2275	20241210	14.95	4655	-43.82	20240529	2275	14.95	20241210	4655	-43.82	20240529	2275	14.95	20241210	3.32	N	006910	500	245 억	1159843	N	N	0	N	N
31	20241226	110225	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2620	-5	5	-0.19	269487165	102136	33.99	2630	2660	2615	3410	1840	2625	2638.51	2.36	0	11991	2698	2661	2618	2581	2538	2680	2600	246	785	500	1940	5	1	49129824	1287	29.44	1.51	12	0.21	89.00	1733.00	4655	20240529	-43.72	2275	20241210	15.16	4655	-43.72	20240529	2275	15.16	20241210	4655	-43.72	20240529	2275	15.16	20241210	3.32	N	006910	500	245 억	1159843	N	N	0	N	N
32	20241226	100226	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2645	20	2	0.76	155711245	58808	19.57	2630	2660	2625	3410	1840	2625	2647.79	2.36	0	3426	2698	2661	2618	2581	2538	2680	2600	246	785	500	1940	5	1	49129824	1299	29.72	1.53	12	0.12	89.00	1733.00	4655	20240529	-43.18	2275	20241210	16.26	4655	-43.18	20240529	2275	16.26	20241210	4655	-43.18	20240529	2275	16.26	20241210	3.32	N	006910	500	245 억	1159843	N	N	0	N	N
33	20241226	090226	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2625	0	3	0.00	10329140	3925	1.31	2630	2645	2625	3410	1840	2625	2631.63	2.36	0	-94	2698	2661	2618	2581	2538	2680	2600	246	785	500	1940	5	1	49129824	1290	29.49	1.51	12	0.01	89.00	1733.00	4655	20240529	-43.61	2275	20241210	15.38	4655	-43.61	20240529	2275	15.38	20241210	4655	-43.61	20240529	2275	15.38	20241210	3.32	N	006910	500	245 억	1159843	N	N	0	N	N
34	20241224	160226	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2625	10	2	0.38	788526195	300170	77.03	2590	2655	2575	3395	1835	2615	2626.94	2.37	0	-9369	2728	2671	2578	2521	2428	2700	2550	246	780	500	1930	5	1	49129824	1290	29.49	1.51	12	0.61	89.00	1733.00	4655	20240529	-43.61	2275	20241210	15.38	4655	-43.61	20240529	2275	15.38	20241210	4655	-43.61	20240529	2275	15.38	20241210	3.35	N	006910	500	245 억	1162737	N	N	0	N	N
35	20241224	150225	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2635	20	2	0.76	757777965	288479	74.03	2590	2655	2575	3395	1835	2615	2626.80	2.37	0	-10489	2728	2671	2578	2521	2428	2700	2550	246	780	500	1930	5	1	49129824	1295	29.61	1.52	12	0.59	89.00	1733.00	4655	20240529	-43.39	2275	20241210	15.82	4655	-43.39	20240529	2275	15.82	20241210	4655	-43.39	20240529	2275	15.82	20241210	3.35	N	006910	500	245 억	1162737	N	N	0	N	N
36	20241224	140225	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2650	35	2	1.34	702449235	267550	68.66	2590	2655	2575	3395	1835	2615	2625.49	2.37	0	-4060	2728	2671	2578	2521	2428	2700	2550	246	780	500	1930	5	1	49129824	1302	29.78	1.53	12	0.54	89.00	1733.00	4655	20240529	-43.07	2275	20241210	16.48	4655	-43.07	20240529	2275	16.48	20241210	4655	-43.07	20240529	2275	16.48	20241210	3.35	N	006910	500	245 억	1162737	N	N	0	N	N
37	20241224	130225	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2630	15	2	0.57	556346910	212228	54.46	2590	2645	2575	3395	1835	2615	2621.46	2.37	0	-27635	2728	2671	2578	2521	2428	2700	2550	246	780	500	1930	5	1	49129824	1292	29.55	1.52	12	0.43	89.00	1733.00	4655	20240529	-43.50	2275	20241210	15.60	4655	-43.50	20240529	2275	15.60	20241210	4655	-43.50	20240529	2275	15.60	20241210	3.35	N	006910	500	245 억	1162737	N	N	0	N	N
38	20241224	120225	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2635	20	2	0.76	485388945	185256	47.54	2590	2645	2575	3395	1835	2615	2620.10	2.37	0	-17568	2728	2671	2578	2521	2428	2700	2550	246	780	500	1930	5	1	49129824	1295	29.61	1.52	12	0.38	89.00	1733.00	4655	20240529	-43.39	2275	20241210	15.82	4655	-43.39	20240529	2275	15.82	20241210	4655	-43.39	20240529	2275	15.82	20241210	3.35	N	006910	500	245 억	1162737	N	N	0	N	N
39	20241224	110226	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2630	15	2	0.57	366953740	140298	36.00	2590	2645	2575	3395	1835	2615	2615.53	2.37	0	-20082	2728	2671	2578	2521	2428	2700	2550	246	780	500	1930	5	1	49129824	1292	29.55	1.52	12	0.29	89.00	1733.00	4655	20240529	-43.50	2275	20241210	15.60	4655	-43.50	20240529	2275	15.60	20241210	4655	-43.50	20240529	2275	15.60	20241210	3.35	N	006910	500	245 억	1162737	N	N	0	N	N
40	20241224	100225	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2600	-15	5	-0.57	230261070	88155	22.62	2590	2645	2575	3395	1835	2615	2612.00	2.37	0	-6570	2728	2671	2578	2521	2428	2700	2550	246	780	500	1930	5	1	49129824	1277	29.21	1.50	12	0.18	89.00	1733.00	4655	20240529	-44.15	2275	20241210	14.29	4655	-44.15	20240529	2275	14.29	20241210	4655	-44.15	20240529	2275	14.29	20241210	3.35	N	006910	500	245 억	1162737	N	N	0	N	N
41	20241224	090227	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2635	20	2	0.76	22733095	8761	2.25	2590	2635	2590	3395	1835	2615	2594.81	2.37	0	2246	2728	2671	2578	2521	2428	2700	2550	246	780	500	1930	5	1	49129824	1295	29.61	1.52	12	0.02	89.00	1733.00	4655	20240529	-43.39	2275	20241210	15.82	4655	-43.39	20240529	2275	15.82	20241210	4655	-43.39	20240529	2275	15.82	20241210	3.35	N	006910	500	245 억	1162737	N	N	0	N	N
42	20241223	160224	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2615	150	2	6.09	968007080	374568	98.51	2510	2635	2485	3200	1730	2465	2584.28	2.09	0	137673	2691	2577	2521	2407	2351	2550	2380	246	735	500	1820	5	1	49129824	1285	29.38	1.51	12	0.76	89.00	1733.00	4655	20240529	-43.82	2275	20241210	14.95	4655	-43.82	20240529	2275	14.95	20241210	4655	-43.82	20240529	2275	14.95	20241210	3.43	N	006910	500	245 억	1028917	N	N	0	N	N
43	20241223	150226	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2635	170	2	6.90	924865500	358112	94.18	2510	2635	2485	3200	1730	2465	2582.62	2.09	0	129498	2691	2577	2521	2407	2351	2550	2380	246	735	500	1820	5	1	49129824	1295	29.61	1.52	12	0.73	89.00	1733.00	4655	20240529	-43.39	2275	20241210	15.82	4655	-43.39	20240529	2275	15.82	20241210	4655	-43.39	20240529	2275	15.82	20241210	3.43	N	006910	500	245 억	1028917	N	N	0	N	N
44	20241223	140224	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2605	140	2	5.68	781499075	303430	79.80	2510	2620	2485	3200	1730	2465	2575.55	2.09	0	96977	2691	2577	2521	2407	2351	2550	2380	246	735	500	1820	5	1	49129824	1280	29.27	1.50	12	0.62	89.00	1733.00	4655	20240529	-44.04	2275	20241210	14.51	4655	-44.04	20240529	2275	14.51	20241210	4655	-44.04	20240529	2275	14.51	20241210	3.43	N	006910	500	245 억	1028917	N	N	0	N	N
45	20241223	130225	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2610	145	2	5.88	630510885	245525	64.57	2510	2615	2485	3200	1730	2465	2568.01	2.09	0	81250	2691	2577	2521	2407	2351	2550	2380	246	735	500	1820	5	1	49129824	1282	29.33	1.51	12	0.50	89.00	1733.00	4655	20240529	-43.93	2275	20241210	14.73	4655	-43.93	20240529	2275	14.73	20241210	4655	-43.93	20240529	2275	14.73	20241210	3.43	N	006910	500	245 억	1028917	N	N	0	N	N
46	20241223	120225	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2595	130	2	5.27	401393250	157495	41.42	2510	2600	2485	3200	1730	2465	2548.61	2.09	0	69269	2691	2577	2521	2407	2351	2550	2380	246	735	500	1820	5	1	49129824	1275	29.16	1.50	12	0.32	89.00	1733.00	4655	20240529	-44.25	2275	20241210	14.07	4655	-44.25	20240529	2275	14.07	20241210	4655	-44.25	20240529	2275	14.07	20241210	3.43	N	006910	500	245 억	1028917	N	N	0	N	N
47	20241223	110225	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2565	100	2	4.06	260577400	102989	27.08	2510	2565	2485	3200	1730	2465	2530.15	2.09	0	42712	2691	2577	2521	2407	2351	2550	2380	246	735	500	1820	5	1	49129824	1260	28.82	1.48	12	0.21	89.00	1733.00	4655	20240529	-44.90	2275	20241210	12.75	4655	-44.90	20240529	2275	12.75	20241210	4655	-44.90	20240529	2275	12.75	20241210	3.43	N	006910	500	245 억	1028917	N	N	0	N	N
48	20241223	100225	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2530	65	2	2.64	122707845	48746	12.82	2510	2535	2485	3200	1730	2465	2517.29	2.09	0	24631	2691	2577	2521	2407	2351	2550	2380	246	735	500	1820	5	1	49129824	1243	28.43	1.46	12	0.10	89.00	1733.00	4655	20240529	-45.65	2275	20241210	11.21	4655	-45.65	20240529	2275	11.21	20241210	4655	-45.65	20240529	2275	11.21	20241210	3.43	N	006910	500	245 억	1028917	N	N	0	N	N
49	20241223	090225	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2510	45	2	1.83	6834820	2722	0.72	2510	2520	2510	3200	1730	2465	2510.96	2.09	0	-695	2691	2577	2521	2407	2351	2550	2380	246	735	500	1820	5	1	49129824	1233	28.20	1.45	12	0.01	89.00	1733.00	4655	20240529	-46.08	2275	20241210	10.33	4655	-46.08	20240529	2275	10.33	20241210	4655	-46.08	20240529	2275	10.33	20241210	3.43	N	006910	500	245 억	1028917	N	N	0	N	N
50	20241220	160224	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2465	-85	5	-3.33	956039820	378299	208.83	2635	2635	2465	3315	1785	2550	2527.38	2.35	0	-125114	2646	2597	2546	2497	2446	2622	2522	246	765	500	1880	5	1	49129824	1211	27.70	1.42	12	0.77	89.00	1733.00	4655	20240529	-47.05	2275	20241210	8.35	4655	-47.05	20240529	2275	8.35	20241210	4655	-47.05	20240529	2275	8.35	20241210	3.40	N	006910	500	245 억	1153294	N	N	0	N	N
51	20241220	150224	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2480	-70	5	-2.75	890990390	351963	194.29	2635	2635	2475	3315	1785	2550	2531.49	2.35	0	-132952	2646	2597	2546	2497	2446	2622	2522	246	765	500	1880	5	1	49129824	1218	27.87	1.43	12	0.72	89.00	1733.00	4655	20240529	-46.72	2275	20241210	9.01	4655	-46.72	20240529	2275	9.01	20241210	4655	-46.72	20240529	2275	9.01	20241210	3.40	N	006910	500	245 억	1153294	N	N	0	N	N
52	20241220	140224	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2505	-45	5	-1.76	828958150	326946	180.48	2635	2635	2475	3315	1785	2550	2535.46	2.35	0	-133382	2646	2597	2546	2497	2446	2622	2522	246	765	500	1880	5	1	49129824	1231	28.15	1.45	12	0.67	89.00	1733.00	4655	20240529	-46.19	2275	20241210	10.11	4655	-46.19	20240529	2275	10.11	20241210	4655	-46.19	20240529	2275	10.11	20241210	3.40	N	006910	500	245 억	1153294	N	N	0	N	N
53	20241220	130224	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2495	-55	5	-2.16	742548150	292224	161.31	2635	2635	2490	3315	1785	2550	2541.02	2.35	0	-123933	2646	2597	2546	2497	2446	2622	2522	246	765	500	1880	5	1	49129824	1226	28.03	1.44	12	0.59	89.00	1733.00	4655	20240529	-46.40	2275	20241210	9.67	4655	-46.40	20240529	2275	9.67	20241210	4655	-46.40	20240529	2275	9.67	20241210	3.40	N	006910	500	245 억	1153294	N	N	0	N	N
54	20241220	120223	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2500	-50	5	-1.96	664931770	261155	144.16	2635	2635	2500	3315	1785	2550	2546.12	2.35	0	-106733	2646	2597	2546	2497	2446	2622	2522	246	765	500	1880	5	1	49129824	1228	28.09	1.44	12	0.53	89.00	1733.00	4655	20240529	-46.29	2275	20241210	9.89	4655	-46.29	20240529	2275	9.89	20241210	4655	-46.29	20240529	2275	9.89	20241210	3.40	N	006910	500	245 억	1153294	N	N	0	N	N
55	20241220	110223	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2520	-30	5	-1.18	613966645	240828	132.94	2635	2635	2510	3315	1785	2550	2549.40	2.35	0	-95363	2646	2597	2546	2497	2446	2622	2522	246	765	500	1880	5	1	49129824	1238	28.31	1.45	12	0.49	89.00	1733.00	4655	20240529	-45.86	2275	20241210	10.77	4655	-45.86	20240529	2275	10.77	20241210	4655	-45.86	20240529	2275	10.77	20241210	3.40	N	006910	500	245 억	1153294	N	N	0	N	N
56	20241220	100223	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2535	-15	5	-0.59	511830240	200305	110.57	2635	2635	2510	3315	1785	2550	2555.25	2.35	0	-72477	2646	2597	2546	2497	2446	2622	2522	246	765	500	1880	5	1	49129824	1245	28.48	1.46	12	0.41	89.00	1733.00	4655	20240529	-45.54	2275	20241210	11.43	4655	-45.54	20240529	2275	11.43	20241210	4655	-45.54	20240529	2275	11.43	20241210	3.40	N	006910	500	245 억	1153294	N	N	0	N	N
57	20241220	090224	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2595	45	2	1.76	108494920	41632	22.98	2635	2635	2575	3315	1785	2550	2606.05	2.35	0	-22726	2646	2597	2546	2497	2446	2622	2522	246	765	500	1880	5	1	49129824	1275	29.16	1.50	12	0.08	89.00	1733.00	4655	20240529	-44.25	2275	20241210	14.07	4655	-44.25	20240529	2275	14.07	20241210	4655	-44.25	20240529	2275	14.07	20241210	3.40	N	006910	500	245 억	1153294	N	N	0	N	N
58	20241219	160224	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2550	-25	5	-0.97	443979615	174619	103.17	2500	2595	2495	3345	1805	2575	2542.55	2.37	0	-9968	2631	2602	2571	2542	2511	2617	2557	246	770	500	1900	5	1	49129824	1253	28.65	1.47	12	0.36	89.00	1733.00	4655	20240529	-45.22	2275	20241210	12.09	4655	-45.22	20240529	2275	12.09	20241210	4655	-45.22	20240529	2275	12.09	20241210	3.41	N	006910	500	245 억	1163312	N	N	26	N	N
59	20241219	150222	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2540	-35	5	-1.36	426094165	167613	99.03	2500	2595	2495	3345	1805	2575	2542.13	2.37	0	-11605	2631	2602	2571	2542	2511	2617	2557	246	770	500	1900	5	1	49129824	1248	28.54	1.47	12	0.34	89.00	1733.00	4655	20240529	-45.44	2275	20241210	11.65	4655	-45.44	20240529	2275	11.65	20241210	4655	-45.44	20240529	2275	11.65	20241210	3.41	N	006910	500	245 억	1163312	N	N	26	N	N
60	20241219	140223	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2575	0	3	0.00	360762745	142142	83.98	2500	2595	2495	3345	1805	2575	2538.04	2.37	0	-9445	2631	2602	2571	2542	2511	2617	2557	246	770	500	1900	5	1	49129824	1265	28.93	1.49	12	0.29	89.00	1733.00	4655	20240529	-44.68	2275	20241210	13.19	4655	-44.68	20240529	2275	13.19	20241210	4655	-44.68	20240529	2275	13.19	20241210	3.41	N	006910	500	245 억	1163312	N	N	26	N	N
61	20241219	130222	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2560	-15	5	-0.58	332432305	131082	77.44	2500	2595	2495	3345	1805	2575	2536.06	2.37	0	-12820	2631	2602	2571	2542	2511	2617	2557	246	770	500	1900	5	1	49129824	1258	28.76	1.48	12	0.27	89.00	1733.00	4655	20240529	-45.01	2275	20241210	12.53	4655	-45.01	20240529	2275	12.53	20241210	4655	-45.01	20240529	2275	12.53	20241210	3.41	N	006910	500	245 억	1163312	N	N	26	N	N
62	20241219	120223	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2550	-25	5	-0.97	305446070	120576	71.24	2500	2575	2495	3345	1805	2575	2533.22	2.37	0	-10683	2631	2602	2571	2542	2511	2617	2557	246	770	500	1900	5	1	49129824	1253	28.65	1.47	12	0.25	89.00	1733.00	4655	20240529	-45.22	2275	20241210	12.09	4655	-45.22	20240529	2275	12.09	20241210	4655	-45.22	20240529	2275	12.09	20241210	3.41	N	006910	500	245 억	1163312	N	N	26	N	N
63	20241219	110223	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2540	-35	5	-1.36	179886100	71176	42.05	2500	2550	2495	3345	1805	2575	2527.34	2.37	0	-12818	2631	2602	2571	2542	2511	2617	2557	246	770	500	1900	5	1	49129824	1248	28.54	1.47	12	0.14	89.00	1733.00	4655	20240529	-45.44	2275	20241210	11.65	4655	-45.44	20240529	2275	11.65	20241210	4655	-45.44	20240529	2275	11.65	20241210	3.41	N	006910	500	245 억	1163312	N	N	26	N	N
64	20241219	100223	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2535	-40	5	-1.55	113288620	44875	26.51	2500	2550	2495	3345	1805	2575	2524.54	2.37	0	-541	2631	2602	2571	2542	2511	2617	2557	246	770	500	1900	5	1	49129824	1245	28.48	1.46	12	0.09	89.00	1733.00	4655	20240529	-45.54	2275	20241210	11.43	4655	-45.54	20240529	2275	11.43	20241210	4655	-45.54	20240529	2275	11.43	20241210	3.41	N	006910	500	245 억	1163312	N	N	26	N	N
65	20241219	090223	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2495	-80	5	-3.11	16010510	6399	3.78	2500	2530	2495	3345	1805	2575	2502.03	2.37	0	-2680	2631	2602	2571	2542	2511	2617	2557	246	770	500	1900	5	1	49129824	1226	28.03	1.44	12	0.01	89.00	1733.00	4655	20240529	-46.40	2275	20241210	9.67	4655	-46.40	20240529	2275	9.67	20241210	4655	-46.40	20240529	2275	9.67	20241210	3.41	N	006910	500	245 억	1163312	N	N	26	N	N
66	20241218	160222	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2575	10	2	0.39	432313810	168352	109.55	2545	2600	2540	3330	1800	2565	2567.91	2.39	0	-11883	2598	2581	2553	2536	2508	2590	2545	246	765	500	1890	5	1	49129824	1265	28.93	1.49	12	0.34	89.00	1733.00	4655	20240529	-44.68	2275	20241210	13.19	4655	-44.68	20240529	2275	13.19	20241210	4655	-44.68	20240529	2275	13.19	20241210	3.45	N	006910	500	245 억	1175195	N	N	26	N	N
67	20241218	150223	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2575	10	2	0.39	409024660	159324	103.67	2545	2600	2540	3330	1800	2565	2567.25	2.39	0	-12418	2598	2581	2553	2536	2508	2590	2545	246	765	500	1890	5	1	49129824	1265	28.93	1.49	12	0.32	89.00	1733.00	4655	20240529	-44.68	2275	20241210	13.19	4655	-44.68	20240529	2275	13.19	20241210	4655	-44.68	20240529	2275	13.19	20241210	3.45	N	006910	500	245 억	1175195	N	N	0	N	N
68	20241218	140222	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2585	20	2	0.78	335384335	130736	85.07	2545	2600	2540	3330	1800	2565	2565.36	2.39	0	-18231	2598	2581	2553	2536	2508	2590	2545	246	765	500	1890	5	1	49129824	1270	29.04	1.49	12	0.27	89.00	1733.00	4655	20240529	-44.47	2275	20241210	13.63	4655	-44.47	20240529	2275	13.63	20241210	4655	-44.47	20240529	2275	13.63	20241210	3.45	N	006910	500	245 억	1175195	N	N	0	N	N
69	20241218	130223	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2550	-15	5	-0.58	285767345	111507	72.56	2545	2590	2540	3330	1800	2565	2562.77	2.39	0	-18742	2598	2581	2553	2536	2508	2590	2545	246	765	500	1890	5	1	49129824	1253	28.65	1.47	12	0.23	89.00	1733.00	4655	20240529	-45.22	2275	20241210	12.09	4655	-45.22	20240529	2275	12.09	20241210	4655	-45.22	20240529	2275	12.09	20241210	3.45	N	006910	500	245 억	1175195	N	N	0	N	N
70	20241218	120223	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2570	5	2	0.19	189537885	74185	48.27	2545	2575	2540	3330	1800	2565	2554.94	2.39	0	384	2598	2581	2553	2536	2508	2590	2545	246	765	500	1890	5	1	49129824	1263	28.88	1.48	12	0.15	89.00	1733.00	4655	20240529	-44.79	2275	20241210	12.97	4655	-44.79	20240529	2275	12.97	20241210	4655	-44.79	20240529	2275	12.97	20241210	3.45	N	006910	500	245 억	1175195	N	N	0	N	N
71	20241218	110223	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2555	-10	5	-0.39	135187950	52908	34.43	2545	2575	2540	3330	1800	2565	2555.15	2.39	0	-5831	2598	2581	2553	2536	2508	2590	2545	246	765	500	1890	5	1	49129824	1255	28.71	1.47	12	0.11	89.00	1733.00	4655	20240529	-45.11	2275	20241210	12.31	4655	-45.11	20240529	2275	12.31	20241210	4655	-45.11	20240529	2275	12.31	20241210	3.45	N	006910	500	245 억	1175195	N	N	0	N	N
72	20241218	100223	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2560	-5	5	-0.19	104938785	41064	26.72	2545	2575	2540	3330	1800	2565	2555.49	2.39	0	-4527	2598	2581	2553	2536	2508	2590	2545	246	765	500	1890	5	1	49129824	1258	28.76	1.48	12	0.08	89.00	1733.00	4655	20240529	-45.01	2275	20241210	12.53	4655	-45.01	20240529	2275	12.53	20241210	4655	-45.01	20240529	2275	12.53	20241210	3.45	N	006910	500	245 억	1175195	N	N	0	N	N
73	20241218	090223	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2565	0	3	0.00	2531590	992	0.65	2545	2565	2545	3330	1800	2565	2552.01	2.39	0	-320	2598	2581	2553	2536	2508	2590	2545	246	765	500	1890	5	1	49129824	1260	28.82	1.48	12	0.00	89.00	1733.00	4655	20240529	-44.90	2275	20241210	12.75	4655	-44.90	20240529	2275	12.75	20241210	4655	-44.90	20240529	2275	12.75	20241210	3.45	N	006910	500	245 억	1175195	N	N	0	N	N
74	20241217	160222	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2565	10	2	0.39	367540610	144071	49.94	2550	2570	2525	3320	1790	2555	2551.03	2.41	0	-6627	2611	2582	2546	2517	2481	2597	2532	246	765	500	1890	5	1	49129824	1260	28.82	1.48	12	0.29	89.00	1733.00	4655	20240529	-44.90	2275	20241210	12.75	4655	-44.90	20240529	2275	12.75	20241210	4655	-44.90	20240529	2275	12.75	20241210	3.46	N	006910	500	245 억	1181823	N	N	0	N	N
75	20241217	150222	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2565	10	2	0.39	333373535	130711	45.31	2550	2570	2525	3320	1790	2555	2550.46	2.41	0	-3656	2611	2582	2546	2517	2481	2597	2532	246	765	500	1890	5	1	49129824	1260	28.82	1.48	12	0.27	89.00	1733.00	4655	20240529	-44.90	2275	20241210	12.75	4655	-44.90	20240529	2275	12.75	20241210	4655	-44.90	20240529	2275	12.75	20241210	3.46	N	006910	500	245 억	1181823	N	N	0	N	N
76	20241217	140223	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2560	5	2	0.20	301803115	118379	41.03	2550	2570	2525	3320	1790	2555	2549.46	2.41	0	-2419	2611	2582	2546	2517	2481	2597	2532	246	765	500	1890	5	1	49129824	1258	28.76	1.48	12	0.24	89.00	1733.00	4655	20240529	-45.01	2275	20241210	12.53	4655	-45.01	20240529	2275	12.53	20241210	4655	-45.01	20240529	2275	12.53	20241210	3.46	N	006910	500	245 억	1181823	N	N	0	N	N
77	20241217	130218	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2550	-5	5	-0.20	262537985	103050	35.72	2550	2570	2525	3320	1790	2555	2547.68	2.41	0	-5311	2611	2582	2546	2517	2481	2597	2532	246	765	500	1890	5	1	49129824	1253	28.65	1.47	12	0.21	89.00	1733.00	4655	20240529	-45.22	2275	20241210	12.09	4655	-45.22	20240529	2275	12.09	20241210	4655	-45.22	20240529	2275	12.09	20241210	3.46	N	006910	500	245 억	1181823	N	N	0	N	N
78	20241217	120222	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2545	-10	5	-0.39	233004675	91484	31.71	2550	2570	2525	3320	1790	2555	2546.94	2.41	0	-4908	2611	2582	2546	2517	2481	2597	2532	246	765	500	1890	5	1	49129824	1250	28.60	1.47	12	0.19	89.00	1733.00	4655	20240529	-45.33	2275	20241210	11.87	4655	-45.33	20240529	2275	11.87	20241210	4655	-45.33	20240529	2275	11.87	20241210	3.46	N	006910	500	245 억	1181823	N	N	0	N	N
79	20241217	110222	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2545	-10	5	-0.39	206480475	81074	28.10	2550	2570	2525	3320	1790	2555	2546.81	2.41	0	-3445	2611	2582	2546	2517	2481	2597	2532	246	765	500	1890	5	1	49129824	1250	28.60	1.47	12	0.17	89.00	1733.00	4655	20240529	-45.33	2275	20241210	11.87	4655	-45.33	20240529	2275	11.87	20241210	4655	-45.33	20240529	2275	11.87	20241210	3.46	N	006910	500	245 억	1181823	N	N	0	N	N
80	20241217	100222	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2560	5	2	0.20	176015640	69107	23.95	2550	2570	2525	3320	1790	2555	2547.00	2.41	0	433	2611	2582	2546	2517	2481	2597	2532	246	765	500	1890	5	1	49129824	1258	28.76	1.48	12	0.14	89.00	1733.00	4655	20240529	-45.01	2275	20241210	12.53	4655	-45.01	20240529	2275	12.53	20241210	4655	-45.01	20240529	2275	12.53	20241210	3.46	N	006910	500	245 억	1181823	N	N	0	N	N
81	20241217	090222	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2545	-10	5	-0.39	22489430	8842	3.06	2550	2555	2530	3320	1790	2555	2543.48	2.41	0	-2504	2611	2582	2546	2517	2481	2597	2532	246	765	500	1890	5	1	49129824	1250	28.60	1.47	12	0.02	89.00	1733.00	4655	20240529	-45.33	2275	20241210	11.87	4655	-45.33	20240529	2275	11.87	20241210	4655	-45.33	20240529	2275	11.87	20241210	3.46	N	006910	500	245 억	1181823	N	N	0	N	N
82	20241216	160221	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2555	55	2	2.20	731039235	286251	146.76	2515	2575	2510	3250	1750	2500	2553.84	2.37	0	19396	2543	2521	2493	2471	2443	2525	2475	246	750	500	1850	5	1	49129824	1255	28.71	1.47	12	0.58	89.00	1733.00	4655	20240529	-45.11	2275	20241210	12.31	4655	-45.11	20240529	2275	12.31	20241210	4655	-45.11	20240529	2275	12.31	20241210	3.48	N	006910	500	245 억	1162401	N	N	9200	N	N
83	20241216	150222	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2560	60	2	2.40	709033810	277615	142.33	2515	2575	2510	3250	1750	2500	2554.02	2.37	0	18500	2543	2521	2493	2471	2443	2525	2475	246	750	500	1850	5	1	49129824	1258	28.76	1.48	12	0.57	89.00	1733.00	4655	20240529	-45.01	2275	20241210	12.53	4655	-45.01	20240529	2275	12.53	20241210	4655	-45.01	20240529	2275	12.53	20241210	3.48	N	006910	500	245 억	1162401	N	N	9200	N	N
84	20241216	140221	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2550	50	2	2.00	620453270	242973	124.57	2515	2575	2510	3250	1750	2500	2553.59	2.37	0	36466	2543	2521	2493	2471	2443	2525	2475	246	750	500	1850	5	1	49129824	1253	28.65	1.47	12	0.49	89.00	1733.00	4655	20240529	-45.22	2275	20241210	12.09	4655	-45.22	20240529	2275	12.09	20241210	4655	-45.22	20240529	2275	12.09	20241210	3.48	N	006910	500	245 억	1162401	N	N	9200	N	N
85	20241216	130222	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2560	60	2	2.40	561480725	219805	112.69	2515	2575	2510	3250	1750	2500	2554.45	2.37	0	37390	2543	2521	2493	2471	2443	2525	2475	246	750	500	1850	5	1	49129824	1258	28.76	1.48	12	0.45	89.00	1733.00	4655	20240529	-45.01	2275	20241210	12.53	4655	-45.01	20240529	2275	12.53	20241210	4655	-45.01	20240529	2275	12.53	20241210	3.48	N	006910	500	245 억	1162401	N	N	9200	N	N
86	20241216	120223	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2570	70	2	2.80	494670220	193741	99.33	2515	2575	2510	3250	1750	2500	2553.26	2.37	0	40520	2543	2521	2493	2471	2443	2525	2475	246	750	500	1850	5	1	49129824	1263	28.88	1.48	12	0.39	89.00	1733.00	4655	20240529	-44.79	2275	20241210	12.97	4655	-44.79	20240529	2275	12.97	20241210	4655	-44.79	20240529	2275	12.97	20241210	3.48	N	006910	500	245 억	1162401	N	N	9200	N	N
87	20241216	110222	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2560	60	2	2.40	438328985	171699	88.03	2515	2575	2510	3250	1750	2500	2552.89	2.37	0	35028	2543	2521	2493	2471	2443	2525	2475	246	750	500	1850	5	1	49129824	1258	28.76	1.48	12	0.35	89.00	1733.00	4655	20240529	-45.01	2275	20241210	12.53	4655	-45.01	20240529	2275	12.53	20241210	4655	-45.01	20240529	2275	12.53	20241210	3.48	N	006910	500	245 억	1162401	N	N	9200	N	N
88	20241216	100221	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2565	65	2	2.60	358007410	140209	71.88	2515	2575	2510	3250	1750	2500	2553.38	2.37	0	46364	2543	2521	2493	2471	2443	2525	2475	246	750	500	1850	5	1	49129824	1260	28.82	1.48	12	0.29	89.00	1733.00	4655	20240529	-44.90	2275	20241210	12.75	4655	-44.90	20240529	2275	12.75	20241210	4655	-44.90	20240529	2275	12.75	20241210	3.48	N	006910	500	245 억	1162401	N	N	9200	N	N
89	20241216	090222	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2540	40	2	1.60	18793695	7451	3.82	2515	2540	2510	3250	1750	2500	2522.31	2.37	0	5023	2543	2521	2493	2471	2443	2525	2475	246	750	500	1850	5	1	49129824	1248	28.54	1.47	12	0.02	89.00	1733.00	4655	20240529	-45.44	2275	20241210	11.65	4655	-45.44	20240529	2275	11.65	20241210	4655	-45.44	20240529	2275	11.65	20241210	3.48	N	006910	500	245 억	1162401	N	N	9200	N	N
90	20241213	160216	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2500	0	3	0.00	474566670	190253	67.63	2500	2515	2465	3250	1750	2500	2494.39	2.41	0	614	2576	2537	2501	2462	2426	2520	2445	246	750	500	1850	5	1	49129824	1228	28.09	1.44	12	0.39	89.00	1733.00	4655	20240529	-46.29	2275	20241210	9.89	4655	-46.29	20240529	2275	9.89	20241210	4655	-46.29	20240529	2275	9.89	20241210	3.46	N	006910	500	245 억	1184885	N	N	9200	N	N
91	20241213	150222	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2510	10	2	0.40	419122750	168092	59.75	2500	2515	2465	3250	1750	2500	2493.41	2.41	0	-5736	2576	2537	2501	2462	2426	2520	2445	246	750	500	1850	5	1	49129824	1233	28.20	1.45	12	0.34	89.00	1733.00	4655	20240529	-46.08	2275	20241210	10.33	4655	-46.08	20240529	2275	10.33	20241210	4655	-46.08	20240529	2275	10.33	20241210	3.46	N	006910	500	245 억	1184885	N	N	0	N	N
92	20241213	140222	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2515	15	2	0.60	360104970	144530	51.38	2500	2515	2465	3250	1750	2500	2491.56	2.41	0	-10392	2576	2537	2501	2462	2426	2520	2445	246	750	500	1850	5	1	49129824	1236	28.26	1.45	12	0.29	89.00	1733.00	4655	20240529	-45.97	2275	20241210	10.55	4655	-45.97	20240529	2275	10.55	20241210	4655	-45.97	20240529	2275	10.55	20241210	3.46	N	006910	500	245 억	1184885	N	N	0	N	N
93	20241213	130222	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2500	0	3	0.00	297746065	119625	42.52	2500	2515	2465	3250	1750	2500	2489.00	2.41	0	-23118	2576	2537	2501	2462	2426	2520	2445	246	750	500	1850	5	1	49129824	1228	28.09	1.44	12	0.24	89.00	1733.00	4655	20240529	-46.29	2275	20241210	9.89	4655	-46.29	20240529	2275	9.89	20241210	4655	-46.29	20240529	2275	9.89	20241210	3.46	N	006910	500	245 억	1184885	N	N	0	N	N
94	20241213	120222	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2500	0	3	0.00	247931575	99685	35.44	2500	2515	2465	3250	1750	2500	2487.15	2.41	0	-23129	2576	2537	2501	2462	2426	2520	2445	246	750	500	1850	5	1	49129824	1228	28.09	1.44	12	0.20	89.00	1733.00	4655	20240529	-46.29	2275	20241210	9.89	4655	-46.29	20240529	2275	9.89	20241210	4655	-46.29	20240529	2275	9.89	20241210	3.46	N	006910	500	245 억	1184885	N	N	0	N	N
95	20241213	110222	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2480	-20	5	-0.80	179162960	72109	25.63	2500	2515	2465	3250	1750	2500	2484.61	2.41	0	-18692	2576	2537	2501	2462	2426	2520	2445	246	750	500	1850	5	1	49129824	1218	27.87	1.43	12	0.15	89.00	1733.00	4655	20240529	-46.72	2275	20241210	9.01	4655	-46.72	20240529	2275	9.01	20241210	4655	-46.72	20240529	2275	9.01	20241210	3.46	N	006910	500	245 억	1184885	N	N	0	N	N
96	20241213	100221	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2485	-15	5	-0.60	118555210	47681	16.95	2500	2515	2465	3250	1750	2500	2486.42	2.41	0	-16289	2576	2537	2501	2462	2426	2520	2445	246	750	500	1850	5	1	49129824	1221	27.92	1.43	12	0.10	89.00	1733.00	4655	20240529	-46.62	2275	20241210	9.23	4655	-46.62	20240529	2275	9.23	20241210	4655	-46.62	20240529	2275	9.23	20241210	3.46	N	006910	500	245 억	1184885	N	N	0	N	N
97	20241213	090221	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2505	5	2	0.20	14887815	5939	2.11	2500	2515	2500	3250	1750	2500	2506.79	2.41	0	70	2576	2537	2501	2462	2426	2520	2445	246	750	500	1850	5	1	49129824	1231	28.15	1.45	12	0.01	89.00	1733.00	4655	20240529	-46.19	2275	20241210	10.11	4655	-46.19	20240529	2275	10.11	20241210	4655	-46.19	20240529	2275	10.11	20241210	3.46	N	006910	500	245 억	1184885	N	N	0	N	N
98	20241212	160221	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2500	-5	5	-0.20	700470680	280320	108.16	2520	2540	2465	3255	1755	2505	2498.83	2.43	0	-13413	2601	2552	2466	2417	2331	2577	2442	246	750	500	1850	5	1	49129824	1228	28.09	1.44	12	0.57	89.00	1733.00	4655	20240529	-46.29	2275	20241210	9.89	4655	-46.29	20240529	2275	9.89	20241210	4655	-46.29	20240529	2275	9.89	20241210	3.50	N	006910	500	245 억	1195998	N	N	5	N	N
99	20241212	150221	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2480	-25	5	-1.00	667346345	266997	103.02	2520	2540	2465	3255	1755	2505	2499.45	2.43	0	-16331	2601	2552	2466	2417	2331	2577	2442	246	750	500	1850	5	1	49129824	1218	27.87	1.43	12	0.54	89.00	1733.00	4655	20240529	-46.72	2275	20241210	9.01	4655	-46.72	20240529	2275	9.01	20241210	4655	-46.72	20240529	2275	9.01	20241210	3.50	N	006910	500	245 억	1195998	N	N	5	N	N
100	20241212	140221	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2480	-25	5	-1.00	618187760	247132	95.36	2520	2540	2465	3255	1755	2505	2501.45	2.43	0	-13380	2601	2552	2466	2417	2331	2577	2442	246	750	500	1850	5	1	49129824	1218	27.87	1.43	12	0.50	89.00	1733.00	4655	20240529	-46.72	2275	20241210	9.01	4655	-46.72	20240529	2275	9.01	20241210	4655	-46.72	20240529	2275	9.01	20241210	3.50	N	006910	500	245 억	1195998	N	N	5	N	N
101	20241212	130221	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2480	-25	5	-1.00	555243775	221688	85.54	2520	2540	2465	3255	1755	2505	2504.62	2.43	0	-8504	2601	2552	2466	2417	2331	2577	2442	246	750	500	1850	5	1	49129824	1218	27.87	1.43	12	0.45	89.00	1733.00	4655	20240529	-46.72	2275	20241210	9.01	4655	-46.72	20240529	2275	9.01	20241210	4655	-46.72	20240529	2275	9.01	20241210	3.50	N	006910	500	245 억	1195998	N	N	5	N	N
102	20241212	120219	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2485	-20	5	-0.80	473111600	188553	72.75	2520	2540	2480	3255	1755	2505	2509.17	2.43	0	-10254	2601	2552	2466	2417	2331	2577	2442	246	750	500	1850	5	1	49129824	1221	27.92	1.43	12	0.38	89.00	1733.00	4655	20240529	-46.62	2275	20241210	9.23	4655	-46.62	20240529	2275	9.23	20241210	4655	-46.62	20240529	2275	9.23	20241210	3.50	N	006910	500	245 억	1195998	N	N	5	N	N
103	20241212	110220	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2510	5	2	0.20	398113770	158484	61.15	2520	2540	2480	3255	1755	2505	2512.01	2.43	0	3143	2601	2552	2466	2417	2331	2577	2442	246	750	500	1850	5	1	49129824	1233	28.20	1.45	12	0.32	89.00	1733.00	4655	20240529	-46.08	2275	20241210	10.33	4655	-46.08	20240529	2275	10.33	20241210	4655	-46.08	20240529	2275	10.33	20241210	3.50	N	006910	500	245 억	1195998	N	N	5	N	N
104	20241212	100220	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2510	5	2	0.20	223124960	88554	34.17	2520	2540	2480	3255	1755	2505	2519.65	2.43	0	-26061	2601	2552	2466	2417	2331	2577	2442	246	750	500	1850	5	1	49129824	1233	28.20	1.45	12	0.18	89.00	1733.00	4655	20240529	-46.08	2275	20241210	10.33	4655	-46.08	20240529	2275	10.33	20241210	4655	-46.08	20240529	2275	10.33	20241210	3.50	N	006910	500	245 억	1195998	N	N	5	N	N
105	20241212	090220	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2505	0	3	0.00	20386175	8122	3.13	2520	2520	2490	3255	1755	2505	2509.99	2.43	0	-2572	2601	2552	2466	2417	2331	2577	2442	246	750	500	1850	5	1	49129824	1231	28.15	1.45	12	0.02	89.00	1733.00	4655	20240529	-46.19	2275	20241210	10.11	4655	-46.19	20240529	2275	10.11	20241210	4655	-46.19	20240529	2275	10.11	20241210	3.50	N	006910	500	245 억	1195998	N	N	5	N	N
106	20241211	160220	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2505	95	2	3.94	637817765	256493	41.90	2410	2515	2380	3130	1690	2410	2486.67	2.43	0	-2115	2506	2457	2366	2317	2226	2482	2342	246	720	500	1780	5	1	49129824	1231	28.15	1.45	12	0.52	89.00	1733.00	4655	20240529	-46.19	2275	20241210	10.11	4655	-46.19	20240529	2275	10.11	20241210	4655	-46.19	20240529	2275	10.11	20241210	3.63	N	006910	500	245 억	1194971	N	N	5	N	N
107	20241211	150158	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2500	90	2	3.73	592905425	238552	38.97	2410	2515	2380	3130	1690	2410	2485.47	2.43	0	-2292	2506	2457	2366	2317	2226	2482	2342	246	720	500	1780	5	1	49129824	1228	28.09	1.44	12	0.49	89.00	1733.00	4655	20240529	-46.29	2275	20241210	9.89	4655	-46.29	20240529	2275	9.89	20241210	4655	-46.29	20240529	2275	9.89	20241210	3.63	N	006910	500	245 억	1194971	N	N	0	N	N
108	20241211	140220	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2490	80	2	3.32	525763260	211646	34.58	2410	2515	2380	3130	1690	2410	2484.20	2.43	0	4304	2506	2457	2366	2317	2226	2482	2342	246	720	500	1780	5	1	49129824	1223	27.98	1.44	12	0.43	89.00	1733.00	4655	20240529	-46.51	2275	20241210	9.45	4655	-46.51	20240529	2275	9.45	20241210	4655	-46.51	20240529	2275	9.45	20241210	3.63	N	006910	500	245 억	1194971	N	N	0	N	N
109	20241211	130221	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2495	85	2	3.53	490186945	197401	32.25	2410	2515	2380	3130	1690	2410	2483.24	2.43	0	6988	2506	2457	2366	2317	2226	2482	2342	246	720	500	1780	5	1	49129824	1226	28.03	1.44	12	0.40	89.00	1733.00	4655	20240529	-46.40	2275	20241210	9.67	4655	-46.40	20240529	2275	9.67	20241210	4655	-46.40	20240529	2275	9.67	20241210	3.63	N	006910	500	245 억	1194971	N	N	0	N	N
110	20241211	120220	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2485	75	2	3.11	448772255	180764	29.53	2410	2515	2380	3130	1690	2410	2482.68	2.43	0	7135	2506	2457	2366	2317	2226	2482	2342	246	720	500	1780	5	1	49129824	1221	27.92	1.43	12	0.37	89.00	1733.00	4655	20240529	-46.62	2275	20241210	9.23	4655	-46.62	20240529	2275	9.23	20241210	4655	-46.62	20240529	2275	9.23	20241210	3.63	N	006910	500	245 억	1194971	N	N	0	N	N
111	20241211	110221	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2505	95	2	3.94	384803365	155008	25.32	2410	2515	2380	3130	1690	2410	2482.52	2.43	0	15741	2506	2457	2366	2317	2226	2482	2342	246	720	500	1780	5	1	49129824	1231	28.15	1.45	12	0.32	89.00	1733.00	4655	20240529	-46.19	2275	20241210	10.11	4655	-46.19	20240529	2275	10.11	20241210	4655	-46.19	20240529	2275	10.11	20241210	3.63	N	006910	500	245 억	1194971	N	N	0	N	N
112	20241211	100221	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2510	100	2	4.15	291492190	117641	19.22	2410	2515	2380	3130	1690	2410	2477.87	2.43	0	6520	2506	2457	2366	2317	2226	2482	2342	246	720	500	1780	5	1	49129824	1233	28.20	1.45	12	0.24	89.00	1733.00	4655	20240529	-46.08	2275	20241210	10.33	4655	-46.08	20240529	2275	10.33	20241210	4655	-46.08	20240529	2275	10.33	20241210	3.63	N	006910	500	245 억	1194971	N	N	0	N	N
113	20241211	090221	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2390	-20	5	-0.83	14615435	6064	0.99	2410	2420	2385	3130	1690	2410	2410.20	2.43	0	-3243	2506	2457	2366	2317	2226	2482	2342	246	720	500	1780	5	1	49129824	1174	26.85	1.38	12	0.01	89.00	1733.00	4655	20240529	-48.66	2275	20241210	5.05	4655	-48.66	20240529	2275	5.05	20241210	4655	-48.66	20240529	2275	5.05	20241210	3.63	N	006910	500	245 억	1194971	N	N	0	N	N
114	20241210	160220	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	2410	120	2	5.24	1444958625	611250	74.92	2275	2415	2275	2975	1605	2290	2363.75	1.91	0	261229	2476	2382	2336	2242	2196	2360	2220	246	685	500	1690	5	1	49129824	1184	27.08	1.39	12	1.24	89.00	1733.00	4655	20240529	-48.23	2275	20241210	5.93	4655	-48.23	20240529	2275	5.93	20241210	4655	-48.23	20240529	2275	5.93	20241210	3.77	N	006910	500	245 억	936619	N	N	0	N	N
115	20241210	150220	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	2410	120	2	5.24	1379121060	583896	71.57	2275	2415	2275	2975	1605	2290	2361.94	1.91	0	260272	2476	2382	2336	2242	2196	2360	2220	246	685	500	1690	5	1	49129824	1184	27.08	1.39	12	1.19	89.00	1733.00	4655	20240529	-48.23	2275	20241210	5.93	4655	-48.23	20240529	2275	5.93	20241210	4655	-48.23	20240529	2275	5.93	20241210	3.77	N	006910	500	245 억	936619	N	N	0	N	N
116	20241210	140220	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	2380	90	2	3.93	1206970685	512153	62.77	2275	2400	2275	2975	1605	2290	2356.67	1.91	0	255030	2476	2382	2336	2242	2196	2360	2220	246	685	500	1690	5	1	49129824	1169	26.74	1.37	12	1.04	89.00	1733.00	4655	20240529	-48.87	2275	20241210	4.62	4655	-48.87	20240529	2275	4.62	20241210	4655	-48.87	20240529	2275	4.62	20241210	3.77	N	006910	500	245 억	936619	N	N	0	N	N
117	20241210	130219	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	2365	75	2	3.28	1148952910	487718	59.78	2275	2400	2275	2975	1605	2290	2355.78	1.91	0	250116	2476	2382	2336	2242	2196	2360	2220	246	685	500	1690	5	1	49129824	1162	26.57	1.36	12	0.99	89.00	1733.00	4655	20240529	-49.19	2275	20241210	3.96	4655	-49.19	20240529	2275	3.96	20241210	4655	-49.19	20240529	2275	3.96	20241210	3.77	N	006910	500	245 억	936619	N	N	0	N	N
118	20241210	120219	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	2380	90	2	3.93	1064255505	451920	55.39	2275	2400	2275	2975	1605	2290	2354.97	1.91	0	228367	2476	2382	2336	2242	2196	2360	2220	246	685	500	1690	5	1	49129824	1169	26.74	1.37	12	0.92	89.00	1733.00	4655	20240529	-48.87	2275	20241210	4.62	4655	-48.87	20240529	2275	4.62	20241210	4655	-48.87	20240529	2275	4.62	20241210	3.77	N	006910	500	245 억	936619	N	N	0	N	N
119	20241210	110219	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	2390	100	2	4.37	989255710	420485	51.54	2275	2400	2275	2975	1605	2290	2352.66	1.91	0	232972	2476	2382	2336	2242	2196	2360	2220	246	685	500	1690	5	1	49129824	1174	26.85	1.38	12	0.86	89.00	1733.00	4655	20240529	-48.66	2275	20241210	5.05	4655	-48.66	20240529	2275	5.05	20241210	4655	-48.66	20240529	2275	5.05	20241210	3.77	N	006910	500	245 억	936619	N	N	0	N	N
120	20241210	100219	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	2380	90	2	3.93	780863820	333242	40.84	2275	2390	2275	2975	1605	2290	2343.24	1.91	0	168190	2476	2382	2336	2242	2196	2360	2220	246	685	500	1690	5	1	49129824	1169	26.74	1.37	12	0.68	89.00	1733.00	4655	20240529	-48.87	2275	20241210	4.62	4655	-48.87	20240529	2275	4.62	20241210	4655	-48.87	20240529	2275	4.62	20241210	3.77	N	006910	500	245 억	936619	N	N	0	N	N
121	20241210	090221	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	2345	55	2	2.40	142854105	62255	7.63	2275	2350	2275	2975	1605	2290	2294.67	1.91	0	32774	2476	2382	2336	2242	2196	2360	2220	246	685	500	1690	5	1	49129824	1152	26.35	1.35	12	0.13	89.00	1733.00	4655	20240529	-49.62	2275	20241210	3.08	4655	-49.62	20240529	2275	3.08	20241210	4655	-49.62	20240529	2275	3.08	20241210	3.77	N	006910	500	245 억	936619	N	N	0	N	N
122	20241209	160218	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	2290	-200	5	-8.03	1870439100	797139	83.33	2430	2430	2290	3235	1745	2490	2346.42	1.69	0	105863	2753	2621	2508	2376	2263	2565	2320	246	745	500	1840	5	1	49129824	1125	25.73	1.32	12	1.62	89.00	1733.00	4655	20240529	-50.81	2290	20241209	0.00	4655	-50.81	20240529	2290	0.00	20241209	4655	-50.81	20240529	2290	0.00	20241209	3.84	N	006910	500	245 억	830236	N	N	0	N	N
123	20241209	150220	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	2325	-165	5	-6.63	1741706835	741155	77.47	2430	2430	2300	3235	1745	2490	2349.93	1.69	0	97494	2753	2621	2508	2376	2263	2565	2320	246	745	500	1840	5	1	49129824	1142	26.12	1.34	12	1.51	89.00	1733.00	4655	20240529	-50.05	2300	20241209	1.09	4655	-50.05	20240529	2300	1.09	20241209	4655	-50.05	20240529	2300	1.09	20241209	3.84	N	006910	500	245 억	830236	N	N	0	N	N
124	20241209	140220	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	2325	-165	5	-6.63	1550647010	658559	68.84	2430	2430	2320	3235	1745	2490	2354.54	1.69	0	106318	2753	2621	2508	2376	2263	2565	2320	246	745	500	1840	5	1	49129824	1142	26.12	1.34	12	1.34	89.00	1733.00	4655	20240529	-50.05	2320	20241209	0.22	4655	-50.05	20240529	2320	0.22	20241209	4655	-50.05	20240529	2320	0.22	20241209	3.84	N	006910	500	245 억	830236	N	N	0	N	N
125	20241209	130221	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	2330	-160	5	-6.43	1336737520	566735	59.24	2430	2430	2325	3235	1745	2490	2358.59	1.69	0	81999	2753	2621	2508	2376	2263	2565	2320	246	745	500	1840	5	1	49129824	1145	26.18	1.34	12	1.15	89.00	1733.00	4655	20240529	-49.95	2325	20241209	0.22	4655	-49.95	20240529	2325	0.22	20241209	4655	-49.95	20240529	2325	0.22	20241209	3.84	N	006910	500	245 억	830236	N	N	0	N	N
126	20241209	120219	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	2350	-140	5	-5.62	1203055835	509845	53.29	2430	2430	2325	3235	1745	2490	2359.57	1.69	0	78770	2753	2621	2508	2376	2263	2565	2320	246	745	500	1840	5	1	49129824	1155	26.40	1.36	12	1.04	89.00	1733.00	4655	20240529	-49.52	2325	20241209	1.08	4655	-49.52	20240529	2325	1.08	20241209	4655	-49.52	20240529	2325	1.08	20241209	3.84	N	006910	500	245 억	830236	N	N	0	N	N
127	20241209	110220	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	2355	-135	5	-5.42	939325225	397733	41.58	2430	2430	2325	3235	1745	2490	2361.60	1.69	0	76772	2753	2621	2508	2376	2263	2565	2320	246	745	500	1840	5	1	49129824	1157	26.46	1.36	12	0.81	89.00	1733.00	4655	20240529	-49.41	2325	20241209	1.29	4655	-49.41	20240529	2325	1.29	20241209	4655	-49.41	20240529	2325	1.29	20241209	3.84	N	006910	500	245 억	830236	N	N	0	N	N
128	20241209	100220	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	2360	-130	5	-5.22	791226910	334958	35.01	2430	2430	2325	3235	1745	2490	2362.05	1.69	0	56185	2753	2621	2508	2376	2263	2565	2320	246	745	500	1840	5	1	49129824	1159	26.52	1.36	12	0.68	89.00	1733.00	4655	20240529	-49.30	2325	20241209	1.51	4655	-49.30	20240529	2325	1.51	20241209	4655	-49.30	20240529	2325	1.51	20241209	3.84	N	006910	500	245 억	830236	N	N	0	N	N
129	20241209	090218	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	2390	-100	5	-4.02	87165070	36074	3.77	2430	2430	2390	3235	1745	2490	2415.67	1.69	0	4126	2753	2621	2508	2376	2263	2565	2320	246	745	500	1840	5	1	49129824	1174	26.85	1.38	12	0.07	89.00	1733.00	4655	20240529	-48.66	2390	20241209	0.00	4655	-48.66	20240529	2390	0.00	20241209	4655	-48.66	20240529	2390	0.00	20241209	3.84	N	006910	500	245 억	830236	N	N	0	N	N
130	20241206	160219	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	2490	-135	5	-5.14	2380118190	950884	211.21	2615	2640	2395	3410	1840	2625	2503.09	1.18	0	249695	2758	2691	2643	2576	2528	2667	2552	246	785	500	1940	5	1	49129824	1223	27.98	1.44	12	1.94	89.00	1733.00	4655	20240529	-46.51	2395	20241206	3.97	4655	-46.51	20240529	2395	3.97	20241206	4655	-46.51	20240529	2395	3.97	20241206	3.91	N	006910	500	245 억	580135	N	N	0	N	N
131	20241206	150218	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	2520	-105	5	-4.00	2154789200	860658	191.17	2615	2640	2395	3410	1840	2625	2503.65	1.18	0	207924	2758	2691	2643	2576	2528	2667	2552	246	785	500	1940	5	1	49129824	1238	28.31	1.45	12	1.75	89.00	1733.00	4655	20240529	-45.86	2395	20241206	5.22	4655	-45.86	20240529	2395	5.22	20241206	4655	-45.86	20240529	2395	5.22	20241206	3.91	N	006910	500	245 억	580135	N	N	0	N	N
132	20241206	140218	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	2500	-125	5	-4.76	2014429860	804587	178.72	2615	2640	2395	3410	1840	2625	2503.68	1.18	0	209630	2758	2691	2643	2576	2528	2667	2552	246	785	500	1940	5	1	49129824	1228	28.09	1.44	12	1.64	89.00	1733.00	4655	20240529	-46.29	2395	20241206	4.38	4655	-46.29	20240529	2395	4.38	20241206	4655	-46.29	20240529	2395	4.38	20241206	3.91	N	006910	500	245 억	580135	N	N	0	N	N
133	20241206	130218	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	2490	-135	5	-5.14	1797344155	717063	159.27	2615	2640	2395	3410	1840	2625	2506.54	1.18	0	187990	2758	2691	2643	2576	2528	2667	2552	246	785	500	1940	5	1	49129824	1223	27.98	1.44	12	1.46	89.00	1733.00	4655	20240529	-46.51	2395	20241206	3.97	4655	-46.51	20240529	2395	3.97	20241206	4655	-46.51	20240529	2395	3.97	20241206	3.91	N	006910	500	245 억	580135	N	N	0	N	N
134	20241206	120218	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	2490	-135	5	-5.14	1668074430	665117	147.74	2615	2640	2395	3410	1840	2625	2507.94	1.18	0	166255	2758	2691	2643	2576	2528	2667	2552	246	785	500	1940	5	1	49129824	1223	27.98	1.44	12	1.35	89.00	1733.00	4655	20240529	-46.51	2395	20241206	3.97	4655	-46.51	20240529	2395	3.97	20241206	4655	-46.51	20240529	2395	3.97	20241206	3.91	N	006910	500	245 억	580135	N	N	0	N	N
135	20241206	110219	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	2445	-180	5	-6.86	1415254990	563082	125.07	2615	2640	2395	3410	1840	2625	2513.41	1.18	0	138977	2758	2691	2643	2576	2528	2667	2552	246	785	500	1940	5	1	49129824	1201	27.47	1.41	12	1.15	89.00	1733.00	4655	20240529	-47.48	2395	20241206	2.09	4655	-47.48	20240529	2395	2.09	20241206	4655	-47.48	20240529	2395	2.09	20241206	3.91	N	006910	500	245 억	580135	N	N	0	N	N
136	20241206	100217	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	2540	-85	5	-3.24	616663605	238831	53.05	2615	2640	2530	3410	1840	2625	2582.01	1.18	0	10540	2758	2691	2643	2576	2528	2667	2552	246	785	500	1940	5	1	49129824	1248	28.54	1.47	12	0.49	89.00	1733.00	4655	20240529	-45.44	2530	20241206	0.40	4655	-45.44	20240529	2530	0.40	20241206	4655	-45.44	20240529	2530	0.40	20241206	3.91	N	006910	500	245 억	580135	N	N	0	N	N
137	20241206	090218	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2640	15	2	0.57	74093425	28243	6.27	2615	2640	2615	3410	1840	2625	2623.43	1.18	0	23123	2758	2691	2643	2576	2528	2667	2552	246	785	500	1940	5	1	49129824	1297	29.66	1.52	12	0.06	89.00	1733.00	4655	20240529	-43.29	2560	20240805	3.12	4655	-43.29	20240529	2560	3.12	20240805	4655	-43.29	20240529	2560	3.12	20240805	3.91	N	006910	500	245 억	580135	N	N	0	N	N
138	20241205	160215	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2625	-20	5	-0.76	1177120985	443334	32.74	2660	2710	2595	3435	1855	2645	2655.23	1.15	0	16550	2935	2790	2690	2545	2445	2740	2495	246	790	500	1950	5	1	49129824	1290	29.49	1.51	12	0.90	89.00	1733.00	4655	20240529	-43.61	2560	20240805	2.54	4655	-43.61	20240529	2560	2.54	20240805	4655	-43.61	20240529	2560	2.54	20240805	3.96	N	006910	500	245 억	563911	N	N	0	N	N
139	20241205	150217	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2645	0	3	0.00	1094496450	411905	30.42	2660	2710	2595	3435	1855	2645	2657.16	1.15	0	10861	2935	2790	2690	2545	2445	2740	2495	246	790	500	1950	5	1	49129824	1299	29.72	1.53	12	0.84	89.00	1733.00	4655	20240529	-43.18	2560	20240805	3.32	4655	-43.18	20240529	2560	3.32	20240805	4655	-43.18	20240529	2560	3.32	20240805	3.96	N	006910	500	245 억	563911	N	N	0	N	N
140	20241205	140216	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2670	25	2	0.95	932034610	350594	25.89	2660	2710	2595	3435	1855	2645	2658.44	1.15	0	23801	2935	2790	2690	2545	2445	2740	2495	246	790	500	1950	5	1	49129824	1312	30.00	1.54	12	0.71	89.00	1733.00	4655	20240529	-42.64	2560	20240805	4.30	4655	-42.64	20240529	2560	4.30	20240805	4655	-42.64	20240529	2560	4.30	20240805	3.96	N	006910	500	245 억	563911	N	N	0	N	N
141	20241205	130217	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2680	35	2	1.32	885461010	333146	24.60	2660	2710	2595	3435	1855	2645	2657.88	1.15	0	19137	2935	2790	2690	2545	2445	2740	2495	246	790	500	1950	5	1	49129824	1317	30.11	1.55	12	0.68	89.00	1733.00	4655	20240529	-42.43	2560	20240805	4.69	4655	-42.43	20240529	2560	4.69	20240805	4655	-42.43	20240529	2560	4.69	20240805	3.96	N	006910	500	245 억	563911	N	N	0	N	N
142	20241205	120217	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2690	45	2	1.70	786492545	296267	21.88	2660	2710	2595	3435	1855	2645	2654.67	1.15	0	34611	2935	2790	2690	2545	2445	2740	2495	246	790	500	1950	5	1	49129824	1322	30.22	1.55	12	0.60	89.00	1733.00	4655	20240529	-42.21	2560	20240805	5.08	4655	-42.21	20240529	2560	5.08	20240805	4655	-42.21	20240529	2560	5.08	20240805	3.96	N	006910	500	245 억	563911	N	N	0	N	N
143	20241205	110216	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2680	35	2	1.32	683854190	258169	19.07	2660	2710	2595	3435	1855	2645	2648.86	1.15	0	52657	2935	2790	2690	2545	2445	2740	2495	246	790	500	1950	5	1	49129824	1317	30.11	1.55	12	0.53	89.00	1733.00	4655	20240529	-42.43	2560	20240805	4.69	4655	-42.43	20240529	2560	4.69	20240805	4655	-42.43	20240529	2560	4.69	20240805	3.96	N	006910	500	245 억	563911	N	N	0	N	N
144	20241205	100215	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2645	0	3	0.00	442461325	168213	12.42	2660	2685	2595	3435	1855	2645	2630.36	1.15	0	30375	2935	2790	2690	2545	2445	2740	2495	246	790	500	1950	5	1	49129824	1299	29.72	1.53	12	0.34	89.00	1733.00	4655	20240529	-43.18	2560	20240805	3.32	4655	-43.18	20240529	2560	3.32	20240805	4655	-43.18	20240529	2560	3.32	20240805	3.96	N	006910	500	245 억	563911	N	N	0	N	N
145	20241205	090216	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2660	15	2	0.57	18762675	7039	0.52	2660	2685	2655	3435	1855	2645	2665.53	1.15	0	-1938	2935	2790	2690	2545	2445	2740	2495	246	790	500	1950	5	1	49129824	1307	29.89	1.53	12	0.01	89.00	1733.00	4655	20240529	-42.86	2560	20240805	3.91	4655	-42.86	20240529	2560	3.91	20240805	4655	-42.86	20240529	2560	3.91	20240805	3.96	N	006910	500	245 억	563911	N	N	0	N	N
146	20241204	160213	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2645	-225	5	-7.84	3585559955	1339767	823.89	2755	2835	2590	3730	2010	2870	2676.29	1.37	0	-105322	2943	2906	2858	2821	2773	2925	2840	246	860	500	2120	5	1	49129824	1299	29.72	1.53	12	2.73	89.00	1733.00	4655	20240529	-43.18	2560	20240805	3.32	4655	-43.18	20240529	2560	3.32	20240805	4655	-43.18	20240529	2560	3.32	20240805	4.01	N	006910	500	245 억	671299	N	N	194	N	N
147	20241204	150214	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2630	-240	5	-8.36	3410399520	1273321	783.03	2755	2835	2590	3730	2010	2870	2678.35	1.37	0	-99650	2943	2906	2858	2821	2773	2925	2840	246	860	500	2120	5	1	49129824	1292	29.55	1.52	12	2.59	89.00	1733.00	4655	20240529	-43.50	2560	20240805	2.73	4655	-43.50	20240529	2560	2.73	20240805	4655	-43.50	20240529	2560	2.73	20240805	4.01	N	006910	500	245 억	671299	N	N	194	N	N
148	20241204	140213	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2620	-250	5	-8.71	3119760060	1162437	714.84	2755	2835	2590	3730	2010	2870	2683.81	1.37	0	-110818	2943	2906	2858	2821	2773	2925	2840	246	860	500	2120	5	1	49129824	1287	29.44	1.51	12	2.37	89.00	1733.00	4655	20240529	-43.72	2560	20240805	2.34	4655	-43.72	20240529	2560	2.34	20240805	4655	-43.72	20240529	2560	2.34	20240805	4.01	N	006910	500	245 억	671299	N	N	194	N	N
149	20241204	130214	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2640	-230	5	-8.01	2873647390	1068894	657.32	2755	2835	2590	3730	2010	2870	2688.43	1.37	0	-77930	2943	2906	2858	2821	2773	2925	2840	246	860	500	2120	5	1	49129824	1297	29.66	1.52	12	2.18	89.00	1733.00	4655	20240529	-43.29	2560	20240805	3.12	4655	-43.29	20240529	2560	3.12	20240805	4655	-43.29	20240529	2560	3.12	20240805	4.01	N	006910	500	245 억	671299	N	N	194	N	N
150	20241204	120214	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2625	-245	5	-8.54	2667080565	990511	609.11	2755	2835	2590	3730	2010	2870	2692.63	1.37	0	-88612	2943	2906	2858	2821	2773	2925	2840	246	860	500	2120	5	1	49129824	1290	29.49	1.51	12	2.02	89.00	1733.00	4655	20240529	-43.61	2560	20240805	2.54	4655	-43.61	20240529	2560	2.54	20240805	4655	-43.61	20240529	2560	2.54	20240805	4.01	N	006910	500	245 억	671299	N	N	194	N	N
151	20241204	110211	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2660	-210	5	-7.32	1967621000	722995	444.61	2755	2835	2650	3730	2010	2870	2721.49	1.37	0	-100103	2943	2906	2858	2821	2773	2925	2840	246	860	500	2120	5	1	49129824	1307	29.89	1.53	12	1.47	89.00	1733.00	4655	20240529	-42.86	2560	20240805	3.91	4655	-42.86	20240529	2560	3.91	20240805	4655	-42.86	20240529	2560	3.91	20240805	4.01	N	006910	500	245 억	671299	N	N	194	N	N
152	20241204	100210	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2725	-145	5	-5.05	1293665070	472281	290.43	2755	2835	2670	3730	2010	2870	2739.19	1.37	0	-81759	2943	2906	2858	2821	2773	2925	2840	246	860	500	2120	5	1	49129824	1339	30.62	1.57	12	0.96	89.00	1733.00	4655	20240529	-41.46	2560	20240805	6.45	4655	-41.46	20240529	2560	6.45	20240805	4655	-41.46	20240529	2560	6.45	20240805	4.01	N	006910	500	245 억	671299	N	N	194	N	N
153	20241204	090214	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2815	-55	5	-1.92	83806875	30227	18.59	2755	2835	2755	3730	2010	2870	2772.58	1.37	0	12693	2943	2906	2858	2821	2773	2925	2840	246	860	500	2120	5	1	49129824	1383	31.63	1.62	12	0.06	89.00	1733.00	4655	20240529	-39.53	2560	20240805	9.96	4655	-39.53	20240529	2560	9.96	20240805	4655	-39.53	20240529	2560	9.96	20240805	4.01	N	006910	500	245 억	671299	N	N	194	N	N
154	20241203	160222	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2870	35	2	1.23	434496245	151574	66.61	2820	2895	2810	3685	1985	2835	2866.52	1.30	0	32557	2945	2890	2860	2805	2775	2875	2790	246	850	500	2090	5	1	49129824	1410	32.25	1.66	12	0.31	89.00	1733.00	4655	20240529	-38.35	2560	20240805	12.11	4655	-38.35	20240529	2560	12.11	20240805	4655	-38.35	20240529	2560	12.11	20240805	4.21	N	006910	500	245 억	637908	N	N	194	N	N
155	20241203	150226	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2880	45	2	1.59	338901500	118369	52.02	2820	2885	2810	3685	1985	2835	2863.10	1.30	0	22341	2945	2890	2860	2805	2775	2875	2790	246	850	500	2090	5	1	49129824	1415	32.36	1.66	12	0.24	89.00	1733.00	4655	20240529	-38.13	2560	20240805	12.50	4655	-38.13	20240529	2560	12.50	20240805	4655	-38.13	20240529	2560	12.50	20240805	4.21	N	006910	500	245 억	637908	N	N	67	N	N
156	20241203	140220	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2865	30	2	1.06	267907825	93699	41.18	2820	2880	2810	3685	1985	2835	2859.24	1.30	0	4483	2945	2890	2860	2805	2775	2875	2790	246	850	500	2090	5	1	49129824	1408	32.19	1.65	12	0.19	89.00	1733.00	4655	20240529	-38.45	2560	20240805	11.91	4655	-38.45	20240529	2560	11.91	20240805	4655	-38.45	20240529	2560	11.91	20240805	4.21	N	006910	500	245 억	637908	N	N	67	N	N
157	20241203	130223	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2860	25	2	0.88	243033020	85014	37.36	2820	2880	2810	3685	1985	2835	2858.75	1.30	0	1387	2945	2890	2860	2805	2775	2875	2790	246	850	500	2090	5	1	49129824	1405	32.13	1.65	12	0.17	89.00	1733.00	4655	20240529	-38.56	2560	20240805	11.72	4655	-38.56	20240529	2560	11.72	20240805	4655	-38.56	20240529	2560	11.72	20240805	4.21	N	006910	500	245 억	637908	N	N	67	N	N
158	20241203	120230	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2865	30	2	1.06	226175175	79126	34.77	2820	2880	2810	3685	1985	2835	2858.42	1.30	0	1104	2945	2890	2860	2805	2775	2875	2790	246	850	500	2090	5	1	49129824	1408	32.19	1.65	12	0.16	89.00	1733.00	4655	20240529	-38.45	2560	20240805	11.91	4655	-38.45	20240529	2560	11.91	20240805	4655	-38.45	20240529	2560	11.91	20240805	4.21	N	006910	500	245 억	637908	N	N	67	N	N
159	20241203	110223	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2870	35	2	1.23	184128335	64480	28.34	2820	2875	2810	3685	1985	2835	2855.60	1.30	0	2321	2945	2890	2860	2805	2775	2875	2790	246	850	500	2090	5	1	49129824	1410	32.25	1.66	12	0.13	89.00	1733.00	4655	20240529	-38.35	2560	20240805	12.11	4655	-38.35	20240529	2560	12.11	20240805	4655	-38.35	20240529	2560	12.11	20240805	4.21	N	006910	500	245 억	637908	N	N	67	N	N
160	20241203	100215	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2870	35	2	1.23	143546195	50305	22.11	2820	2875	2810	3685	1985	2835	2853.53	1.30	0	1792	2945	2890	2860	2805	2775	2875	2790	246	850	500	2090	5	1	49129824	1410	32.25	1.66	12	0.10	89.00	1733.00	4655	20240529	-38.35	2560	20240805	12.11	4655	-38.35	20240529	2560	12.11	20240805	4655	-38.35	20240529	2560	12.11	20240805	4.21	N	006910	500	245 억	637908	N	N	67	N	N
161	20241203	090215	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2865	30	2	1.06	26031180	9197	4.04	2820	2865	2810	3685	1985	2835	2830.39	1.30	0	-182	2945	2890	2860	2805	2775	2875	2790	246	850	500	2090	5	1	49129824	1408	32.19	1.65	12	0.02	89.00	1733.00	4655	20240529	-38.45	2560	20240805	11.91	4655	-38.45	20240529	2560	11.91	20240805	4655	-38.45	20240529	2560	11.91	20240805	4.21	N	006910	500	245 억	637908	N	N	67	N	N
162	20241202	160210	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2835	-55	5	-1.90	640990000	224557	57.15	2880	2915	2830	3755	2025	2890	2854.54	1.28	0	9608	2980	2935	2900	2855	2820	2917	2837	246	865	500	2130	5	1	49129824	1393	31.85	1.64	12	0.46	89.00	1733.00	4655	20240529	-39.10	2560	20240805	10.74	4655	-39.10	20240529	2560	10.74	20240805	4655	-39.10	20240529	2560	10.74	20240805	4.28	N	006910	500	245 억	628095	N	N	67	N	N
163	20241202	150218	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2835	-55	5	-1.90	589740110	206483	52.55	2880	2915	2830	3755	2025	2890	2856.12	1.28	0	11814	2980	2935	2900	2855	2820	2917	2837	246	865	500	2130	5	1	49129824	1393	31.85	1.64	12	0.42	89.00	1733.00	4655	20240529	-39.10	2560	20240805	10.74	4655	-39.10	20240529	2560	10.74	20240805	4655	-39.10	20240529	2560	10.74	20240805	4.28	N	006910	500	245 억	628095	N	N	0	N	N
164	20241202	140217	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2850	-40	5	-1.38	522820245	182946	46.56	2880	2915	2830	3755	2025	2890	2857.78	1.28	0	13921	2980	2935	2900	2855	2820	2917	2837	246	865	500	2130	5	1	49129824	1400	32.02	1.64	12	0.37	89.00	1733.00	4655	20240529	-38.78	2560	20240805	11.33	4655	-38.78	20240529	2560	11.33	20240805	4655	-38.78	20240529	2560	11.33	20240805	4.28	N	006910	500	245 억	628095	N	N	0	N	N
165	20241202	130222	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2840	-50	5	-1.73	461766720	161449	41.09	2880	2915	2835	3755	2025	2890	2860.14	1.28	0	6867	2980	2935	2900	2855	2820	2917	2837	246	865	500	2130	5	1	49129824	1395	31.91	1.64	12	0.33	89.00	1733.00	4655	20240529	-38.99	2560	20240805	10.94	4655	-38.99	20240529	2560	10.94	20240805	4655	-38.99	20240529	2560	10.94	20240805	4.28	N	006910	500	245 억	628095	N	N	0	N	N
166	20241202	120223	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2840	-50	5	-1.73	425279305	148604	37.82	2880	2915	2840	3755	2025	2890	2861.83	1.28	0	6067	2980	2935	2900	2855	2820	2917	2837	246	865	500	2130	5	1	49129824	1395	31.91	1.64	12	0.30	89.00	1733.00	4655	20240529	-38.99	2560	20240805	10.94	4655	-38.99	20240529	2560	10.94	20240805	4655	-38.99	20240529	2560	10.94	20240805	4.28	N	006910	500	245 억	628095	N	N	0	N	N
167	20241202	110211	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2860	-30	5	-1.04	338571895	118144	30.07	2880	2915	2840	3755	2025	2890	2865.75	1.28	0	8169	2980	2935	2900	2855	2820	2917	2837	246	865	500	2130	5	1	49129824	1405	32.13	1.65	12	0.24	89.00	1733.00	4655	20240529	-38.56	2560	20240805	11.72	4655	-38.56	20240529	2560	11.72	20240805	4655	-38.56	20240529	2560	11.72	20240805	4.28	N	006910	500	245 억	628095	N	N	0	N	N
168	20241202	100211	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2860	-30	5	-1.04	253973490	88469	22.51	2880	2915	2850	3755	2025	2890	2870.76	1.28	0	19629	2980	2935	2900	2855	2820	2917	2837	246	865	500	2130	5	1	49129824	1405	32.13	1.65	12	0.18	89.00	1733.00	4655	20240529	-38.56	2560	20240805	11.72	4655	-38.56	20240529	2560	11.72	20240805	4655	-38.56	20240529	2560	11.72	20240805	4.28	N	006910	500	245 억	628095	N	N	0	N	N
169	20241202	090212	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2915	25	2	0.87	31088945	10758	2.74	2880	2915	2880	3755	2025	2890	2889.84	1.28	0	6717	2980	2935	2900	2855	2820	2917	2837	246	865	500	2130	5	1	49129824	1432	32.75	1.68	12	0.02	89.00	1733.00	4655	20240529	-37.38	2560	20240805	13.87	4655	-37.38	20240529	2560	13.87	20240805	4655	-37.38	20240529	2560	13.87	20240805	4.28	N	006910	500	245 억	628095	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History