KissMeData/101670/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

71 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160818	57	100.00	KOSDAQ	금속	N	N	N	N	N	1870	45	2	2.47	844675845	461650	136.68	1817	1880	1750	2370	1278	1825	1829.65	2.73	96912	97777	1862	1843	1824	1805	1786	1834	1796	108	545	200	1270	1	1	54169970	1013	-1.46	1.10	12	0.85	-1284.00	1705.00	11000	20231220	-83.00	1459	20241031	28.17	8670	-78.43	20240102	1459	28.17	20241031	8670	-78.43	20240102	1459	28.17	20241031	0.00	N	101670	200	108 억	1480020	N	N	2	N	N
3	20241231	150810	57	100.00	KOSDAQ	금속	N	N	N	N	N	1870	45	2	2.47	844675845	461650	136.68	1817	1880	1750	2370	1278	1825	1829.65	2.73	96912	97777	1862	1843	1824	1805	1786	1834	1796	108	545	200	1270	1	1	54169970	1013	-1.46	1.10	12	0.85	-1284.00	1705.00	11000	20231220	-83.00	1459	20241031	28.17	8670	-78.43	20240102	1459	28.17	20241031	8670	-78.43	20240102	1459	28.17	20241031	0.00	N	101670	200	108 억	1480020	N	N	2	N	N
4	20241231	140816	57	100.00	KOSDAQ	금속	N	N	N	N	N	1870	45	2	2.47	844675845	461650	136.68	1817	1880	1750	2370	1278	1825	1829.65	2.73	96912	97777	1862	1843	1824	1805	1786	1834	1796	108	545	200	1270	1	1	54169970	1013	-1.46	1.10	12	0.85	-1284.00	1705.00	11000	20231220	-83.00	1459	20241031	28.17	8670	-78.43	20240102	1459	28.17	20241031	8670	-78.43	20240102	1459	28.17	20241031	0.00	N	101670	200	108 억	1480020	N	N	2	N	N
5	20241231	130818	57	100.00	KOSDAQ	금속	N	N	N	N	N	1870	45	2	2.47	844675845	461650	136.68	1817	1880	1750	2370	1278	1825	1829.65	2.73	96912	97777	1862	1843	1824	1805	1786	1834	1796	108	545	200	1270	1	1	54169970	1013	-1.46	1.10	12	0.85	-1284.00	1705.00	11000	20231220	-83.00	1459	20241031	28.17	8670	-78.43	20240102	1459	28.17	20241031	8670	-78.43	20240102	1459	28.17	20241031	0.00	N	101670	200	108 억	1480020	N	N	2	N	N
6	20241231	120817	57	100.00	KOSDAQ	금속	N	N	N	N	N	1870	45	2	2.47	844675845	461650	136.68	1817	1880	1750	2370	1278	1825	1829.65	2.73	96912	97777	1862	1843	1824	1805	1786	1834	1796	108	545	200	1270	1	1	54169970	1013	-1.46	1.10	12	0.85	-1284.00	1705.00	11000	20231220	-83.00	1459	20241031	28.17	8670	-78.43	20240102	1459	28.17	20241031	8670	-78.43	20240102	1459	28.17	20241031	0.00	N	101670	200	108 억	1480020	N	N	2	N	N
7	20241231	110816	57	100.00	KOSDAQ	금속	N	N	N	N	N	1870	45	2	2.47	844675845	461650	136.68	1817	1880	1750	2370	1278	1825	1829.65	2.73	96912	97777	1862	1843	1824	1805	1786	1834	1796	108	545	200	1270	1	1	54169970	1013	-1.46	1.10	12	0.85	-1284.00	1705.00	11000	20231220	-83.00	1459	20241031	28.17	8670	-78.43	20240102	1459	28.17	20241031	8670	-78.43	20240102	1459	28.17	20241031	0.00	N	101670	200	108 억	1480020	N	N	2	N	N
8	20241231	100811	57	100.00	KOSDAQ	금속	N	N	N	N	N	1870	45	2	2.47	844675845	461650	136.68	1817	1880	1750	2370	1278	1825	1829.65	2.73	96912	97777	1862	1843	1824	1805	1786	1834	1796	108	545	200	1270	1	1	54169970	1013	-1.46	1.10	12	0.85	-1284.00	1705.00	11000	20231220	-83.00	1459	20241031	28.17	8670	-78.43	20240102	1459	28.17	20241031	8670	-78.43	20240102	1459	28.17	20241031	0.00	N	101670	200	108 억	1480020	N	N	2	N	N
9	20241231	090819	57	100.00	KOSDAQ	금속	N	N	N	N	N	1870	45	2	2.47	844675845	461650	136.68	1817	1880	1750	2370	1278	1825	1829.65	2.73	96912	97777	1862	1843	1824	1805	1786	1834	1796	108	545	200	1270	1	1	54169970	1013	-1.46	1.10	12	0.85	-1284.00	1705.00	11000	20231220	-83.00	1459	20241031	28.17	8670	-78.43	20240102	1459	28.17	20241031	8670	-78.43	20240102	1459	28.17	20241031	0.00	N	101670	200	108 억	1480020	N	N	2	N	N
10	20241230	160814	57	100.00	KOSDAQ	금속	N	N	N	N	N	1870	45	2	2.47	841934833	460152	136.24	1817	1880	1750	2370	1278	1825	1829.65	2.55	0	97777	1862	1843	1824	1805	1786	1834	1796	108	545	200	1270	1	1	54169970	1013	-1.46	1.10	12	0.85	-1284.00	1705.00	11000	20231220	-83.00	1459	20241031	28.17	8670	-78.43	20240102	1459	28.17	20241031	8670	-78.43	20240102	1459	28.17	20241031	0.00	N	101670	200	108 억	1383108	N	N	2	N	N
11	20241230	150816	57	100.00	KOSDAQ	금속	N	N	N	N	N	1869	44	2	2.41	754885267	413624	122.46	1817	1869	1750	2370	1278	1825	1825.05	2.55	0	88587	1862	1843	1824	1805	1786	1834	1796	108	545	200	1270	1	1	54169970	1012	-1.46	1.10	12	0.76	-1284.00	1705.00	11000	20231220	-83.01	1459	20241031	28.10	8670	-78.44	20240102	1459	28.10	20241031	8670	-78.44	20240102	1459	28.10	20241031	0.00	N	101670	200	108 억	1383108	N	N	2	N	N
12	20241230	140816	57	100.00	KOSDAQ	금속	N	N	N	N	N	1862	37	2	2.03	695528064	381725	113.02	1817	1862	1750	2370	1278	1825	1822.07	2.55	0	83363	1862	1843	1824	1805	1786	1834	1796	108	545	200	1270	1	1	54169970	1009	-1.45	1.09	12	0.70	-1284.00	1705.00	11000	20231220	-83.07	1459	20241031	27.62	8670	-78.52	20240102	1459	27.62	20241031	8670	-78.52	20240102	1459	27.62	20241031	0.00	N	101670	200	108 억	1383108	N	N	2	N	N
13	20241230	130816	57	100.00	KOSDAQ	금속	N	N	N	N	N	1860	35	2	1.92	650405194	357397	105.82	1817	1861	1750	2370	1278	1825	1819.84	2.55	0	81194	1862	1843	1824	1805	1786	1834	1796	108	545	200	1270	1	1	54169970	1008	-1.45	1.09	12	0.66	-1284.00	1705.00	11000	20231220	-83.09	1459	20241031	27.48	8670	-78.55	20240102	1459	27.48	20241031	8670	-78.55	20240102	1459	27.48	20241031	0.00	N	101670	200	108 억	1383108	N	N	2	N	N
14	20241230	120813	57	100.00	KOSDAQ	금속	N	N	N	N	N	1845	20	2	1.10	512453748	282830	83.74	1817	1845	1750	2370	1278	1825	1811.88	2.55	0	44551	1862	1843	1824	1805	1786	1834	1796	108	545	200	1270	1	1	54169970	999	-1.44	1.08	12	0.52	-1284.00	1705.00	11000	20231220	-83.23	1459	20241031	26.46	8670	-78.72	20240102	1459	26.46	20241031	8670	-78.72	20240102	1459	26.46	20241031	0.00	N	101670	200	108 억	1383108	N	N	2	N	N
15	20241230	110815	57	100.00	KOSDAQ	금속	N	N	N	N	N	1837	12	2	0.66	471253561	260417	77.10	1817	1845	1750	2370	1278	1825	1809.61	2.55	0	41260	1862	1843	1824	1805	1786	1834	1796	108	545	200	1270	1	1	54169970	995	-1.43	1.08	12	0.48	-1284.00	1705.00	11000	20231220	-83.30	1459	20241031	25.91	8670	-78.81	20240102	1459	25.91	20241031	8670	-78.81	20240102	1459	25.91	20241031	0.00	N	101670	200	108 억	1383108	N	N	2	N	N
16	20241230	100814	57	100.00	KOSDAQ	금속	N	N	N	N	N	1843	18	2	0.99	419717940	232306	68.78	1817	1845	1750	2370	1278	1825	1806.75	2.55	0	34515	1862	1843	1824	1805	1786	1834	1796	108	545	200	1270	1	1	54169970	998	-1.44	1.08	12	0.43	-1284.00	1705.00	11000	20231220	-83.25	1459	20241031	26.32	8670	-78.74	20240102	1459	26.32	20241031	8670	-78.74	20240102	1459	26.32	20241031	0.00	N	101670	200	108 억	1383108	N	N	2	N	N
17	20241230	090816	57	100.00	KOSDAQ	금속	N	N	N	N	N	1797	-28	5	-1.53	45542936	25368	7.51	1817	1817	1780	2370	1278	1825	1795.29	2.55	0	1208	1862	1843	1824	1805	1786	1834	1796	108	545	200	1270	1	1	54169970	973	-1.40	1.05	12	0.05	-1284.00	1705.00	11000	20231220	-83.66	1459	20241031	23.17	8670	-79.27	20240102	1459	23.17	20241031	8670	-79.27	20240102	1459	23.17	20241031	0.00	N	101670	200	108 억	1383108	N	N	2	N	N
18	20241227	160812	57	100.00	KOSDAQ	금속	N	N	N	N	N	1825	-19	5	-1.03	599229879	329415	44.41	1838	1843	1805	2395	1291	1844	1819.07	2.57	0	-11028	1932	1887	1831	1786	1730	1910	1809	108	551	200	1290	1	1	54169970	989	-1.42	1.07	12	0.61	-1284.00	1705.00	14480	20231219	-87.40	1459	20241031	25.09	8670	-78.95	20240102	1459	25.09	20241031	8670	-78.95	20240102	1459	25.09	20241031	0.00	N	101670	200	108 억	1393904	N	N	2	N	N
19	20241227	150811	57	100.00	KOSDAQ	금속	N	N	N	N	N	1818	-26	5	-1.41	561974467	308971	41.66	1838	1843	1805	2395	1291	1844	1818.86	2.57	0	-2719	1932	1887	1831	1786	1730	1910	1809	108	551	200	1290	1	1	54169970	985	-1.42	1.07	12	0.57	-1284.00	1705.00	14480	20231219	-87.44	1459	20241031	24.61	8670	-79.03	20240102	1459	24.61	20241031	8670	-79.03	20240102	1459	24.61	20241031	0.00	N	101670	200	108 억	1393904	N	N	0	N	N
20	20241227	140813	57	100.00	KOSDAQ	금속	N	N	N	N	N	1809	-35	5	-1.90	529066281	290878	39.22	1838	1843	1805	2395	1291	1844	1818.86	2.57	0	-2133	1932	1887	1831	1786	1730	1910	1809	108	551	200	1290	1	1	54169970	980	-1.41	1.06	12	0.54	-1284.00	1705.00	14480	20231219	-87.51	1459	20241031	23.99	8670	-79.13	20240102	1459	23.99	20241031	8670	-79.13	20240102	1459	23.99	20241031	0.00	N	101670	200	108 억	1393904	N	N	0	N	N
21	20241227	130813	57	100.00	KOSDAQ	금속	N	N	N	N	N	1809	-35	5	-1.90	489293344	268903	36.25	1838	1843	1805	2395	1291	1844	1819.59	2.57	0	2362	1932	1887	1831	1786	1730	1910	1809	108	551	200	1290	1	1	54169970	980	-1.41	1.06	12	0.50	-1284.00	1705.00	14480	20231219	-87.51	1459	20241031	23.99	8670	-79.13	20240102	1459	23.99	20241031	8670	-79.13	20240102	1459	23.99	20241031	0.00	N	101670	200	108 억	1393904	N	N	0	N	N
22	20241227	120813	57	100.00	KOSDAQ	금속	N	N	N	N	N	1811	-33	5	-1.79	408903266	224624	30.28	1838	1843	1805	2395	1291	1844	1820.39	2.57	0	-10791	1932	1887	1831	1786	1730	1910	1809	108	551	200	1290	1	1	54169970	981	-1.41	1.06	12	0.41	-1284.00	1705.00	14480	20231219	-87.49	1459	20241031	24.13	8670	-79.11	20240102	1459	24.13	20241031	8670	-79.11	20240102	1459	24.13	20241031	0.00	N	101670	200	108 억	1393904	N	N	0	N	N
23	20241227	110811	57	100.00	KOSDAQ	금속	N	N	N	N	N	1825	-19	5	-1.03	369246846	202789	27.34	1838	1843	1805	2395	1291	1844	1820.84	2.57	0	-14626	1932	1887	1831	1786	1730	1910	1809	108	551	200	1290	1	1	54169970	989	-1.42	1.07	12	0.37	-1284.00	1705.00	14480	20231219	-87.40	1459	20241031	25.09	8670	-78.95	20240102	1459	25.09	20241031	8670	-78.95	20240102	1459	25.09	20241031	0.00	N	101670	200	108 억	1393904	N	N	0	N	N
24	20241227	100809	57	100.00	KOSDAQ	금속	N	N	N	N	N	1821	-23	5	-1.25	279170623	153434	20.69	1838	1843	1805	2395	1291	1844	1819.48	2.57	0	-13638	1932	1887	1831	1786	1730	1910	1809	108	551	200	1290	1	1	54169970	986	-1.42	1.07	12	0.28	-1284.00	1705.00	14480	20231219	-87.42	1459	20241031	24.81	8670	-79.00	20240102	1459	24.81	20241031	8670	-79.00	20240102	1459	24.81	20241031	0.00	N	101670	200	108 억	1393904	N	N	0	N	N
25	20241227	090814	57	100.00	KOSDAQ	금속	N	N	N	N	N	1809	-35	5	-1.90	92111137	50619	6.82	1838	1840	1809	2395	1291	1844	1819.69	2.57	0	-7812	1932	1887	1831	1786	1730	1910	1809	108	551	200	1290	1	1	54169970	980	-1.41	1.06	12	0.09	-1284.00	1705.00	14480	20231219	-87.51	1459	20241031	23.99	8670	-79.13	20240102	1459	23.99	20241031	8670	-79.13	20240102	1459	23.99	20241031	0.00	N	101670	200	108 억	1393904	N	N	0	N	N
26	20241226	160807	57	100.00	KOSDAQ	금속	N	N	N	N	N	1844	46	2	2.56	1349881856	738274	95.77	1798	1876	1775	2335	1259	1798	1828.42	2.22	0	196924	1875	1836	1803	1764	1731	1820	1748	108	537	200	1250	1	1	54169970	999	-1.44	1.08	12	1.36	-1284.00	1705.00	14480	20231219	-87.27	1459	20241031	26.39	8670	-78.73	20240102	1459	26.39	20241031	8670	-78.73	20240102	1459	26.39	20241031	0.00	N	101670	200	108 억	1200108	N	N	0	N	N
27	20241226	150804	57	100.00	KOSDAQ	금속	N	N	N	N	N	1839	41	2	2.28	1287339462	704309	91.37	1798	1876	1775	2335	1259	1798	1827.80	2.22	0	195747	1875	1836	1803	1764	1731	1820	1748	108	537	200	1250	1	1	54169970	996	-1.43	1.08	12	1.30	-1284.00	1705.00	14480	20231219	-87.30	1459	20241031	26.05	8670	-78.79	20240102	1459	26.05	20241031	8670	-78.79	20240102	1459	26.05	20241031	0.00	N	101670	200	108 억	1200108	N	N	0	N	N
28	20241226	140804	57	100.00	KOSDAQ	금속	N	N	N	N	N	1841	43	2	2.39	1127509854	618361	80.22	1798	1876	1775	2335	1259	1798	1823.38	2.22	0	177569	1875	1836	1803	1764	1731	1820	1748	108	537	200	1250	1	1	54169970	997	-1.43	1.08	12	1.14	-1284.00	1705.00	14480	20231219	-87.29	1459	20241031	26.18	8670	-78.77	20240102	1459	26.18	20241031	8670	-78.77	20240102	1459	26.18	20241031	0.00	N	101670	200	108 억	1200108	N	N	0	N	N
29	20241226	130805	57	100.00	KOSDAQ	금속	N	N	N	N	N	1845	47	2	2.61	1049914980	576060	74.73	1798	1876	1775	2335	1259	1798	1822.58	2.22	0	166152	1875	1836	1803	1764	1731	1820	1748	108	537	200	1250	1	1	54169970	999	-1.44	1.08	12	1.06	-1284.00	1705.00	14480	20231219	-87.26	1459	20241031	26.46	8670	-78.72	20240102	1459	26.46	20241031	8670	-78.72	20240102	1459	26.46	20241031	0.00	N	101670	200	108 억	1200108	N	N	0	N	N
30	20241226	120802	57	100.00	KOSDAQ	금속	N	N	N	N	N	1836	38	2	2.11	927317112	509489	66.09	1798	1876	1775	2335	1259	1798	1820.09	2.22	0	134794	1875	1836	1803	1764	1731	1820	1748	108	537	200	1250	1	1	54169970	995	-1.43	1.08	12	0.94	-1284.00	1705.00	14480	20231219	-87.32	1459	20241031	25.84	8670	-78.82	20240102	1459	25.84	20241031	8670	-78.82	20240102	1459	25.84	20241031	0.00	N	101670	200	108 억	1200108	N	N	0	N	N
31	20241226	110803	57	100.00	KOSDAQ	금속	N	N	N	N	N	1850	52	2	2.89	798779798	439415	57.00	1798	1876	1775	2335	1259	1798	1817.83	2.22	0	131812	1875	1836	1803	1764	1731	1820	1748	108	537	200	1250	1	1	54169970	1002	-1.44	1.09	12	0.81	-1284.00	1705.00	14480	20231219	-87.22	1459	20241031	26.80	8670	-78.66	20240102	1459	26.80	20241031	8670	-78.66	20240102	1459	26.80	20241031	0.00	N	101670	200	108 억	1200108	N	N	0	N	N
32	20241226	100804	57	100.00	KOSDAQ	금속	N	N	N	N	N	1823	25	2	1.39	533519662	295293	38.31	1798	1837	1775	2335	1259	1798	1806.75	2.22	0	93548	1875	1836	1803	1764	1731	1820	1748	108	537	200	1250	1	1	54169970	988	-1.42	1.07	12	0.55	-1284.00	1705.00	14480	20231219	-87.41	1459	20241031	24.95	8670	-78.97	20240102	1459	24.95	20241031	8670	-78.97	20240102	1459	24.95	20241031	0.00	N	101670	200	108 억	1200108	N	N	0	N	N
33	20241226	090805	57	100.00	KOSDAQ	금속	N	N	N	N	N	1788	-10	5	-0.56	51246020	28641	3.72	1798	1802	1775	2335	1259	1798	1789.25	2.22	0	7734	1875	1836	1803	1764	1731	1820	1748	108	537	200	1250	1	1	54169970	969	-1.39	1.05	12	0.05	-1284.00	1705.00	14480	20231219	-87.65	1459	20241031	22.55	8670	-79.38	20240102	1459	22.55	20241031	8670	-79.38	20240102	1459	22.55	20241031	0.00	N	101670	200	108 억	1200108	N	N	0	N	N
34	20241224	160805	57	100.00	KOSDAQ	금속	N	N	N	N	N	1798	-44	5	-2.39	1380924543	768331	62.57	1840	1842	1770	2390	1290	1842	1797.30	2.33	0	-60679	2063	1952	1875	1764	1687	2008	1820	108	548	200	1280	1	1	54169970	974	-1.40	1.05	12	1.42	-1284.00	1705.00	14480	20231219	-87.58	1459	20241031	23.24	8670	-79.26	20240102	1459	23.24	20241031	8670	-79.26	20240102	1459	23.24	20241031	0.00	N	101670	200	108 억	1260787	N	N	0	N	N
35	20241224	150804	57	100.00	KOSDAQ	금속	N	N	N	N	N	1772	-70	5	-3.80	1284844779	714690	58.20	1840	1842	1770	2390	1290	1842	1797.76	2.33	0	-53210	2063	1952	1875	1764	1687	2008	1820	108	548	200	1280	1	1	54169970	960	-1.38	1.04	12	1.32	-1284.00	1705.00	14480	20231219	-87.76	1459	20241031	21.45	8670	-79.56	20240102	1459	21.45	20241031	8670	-79.56	20240102	1459	21.45	20241031	0.00	N	101670	200	108 억	1260787	N	N	0	N	N
36	20241224	140802	57	100.00	KOSDAQ	금속	N	N	N	N	N	1775	-67	5	-3.64	1161217044	644956	52.52	1840	1842	1770	2390	1290	1842	1800.46	2.33	0	-50839	2063	1952	1875	1764	1687	2008	1820	108	548	200	1280	1	1	54169970	962	-1.38	1.04	12	1.19	-1284.00	1705.00	14480	20231219	-87.74	1459	20241031	21.66	8670	-79.53	20240102	1459	21.66	20241031	8670	-79.53	20240102	1459	21.66	20241031	0.00	N	101670	200	108 억	1260787	N	N	0	N	N
37	20241224	130804	57	100.00	KOSDAQ	금속	N	N	N	N	N	1786	-56	5	-3.04	962139967	533070	43.41	1840	1842	1786	2390	1290	1842	1804.90	2.33	0	-42892	2063	1952	1875	1764	1687	2008	1820	108	548	200	1280	1	1	54169970	967	-1.39	1.05	12	0.98	-1284.00	1705.00	14480	20231219	-87.67	1459	20241031	22.41	8670	-79.40	20240102	1459	22.41	20241031	8670	-79.40	20240102	1459	22.41	20241031	0.00	N	101670	200	108 억	1260787	N	N	0	N	N
38	20241224	120803	57	100.00	KOSDAQ	금속	N	N	N	N	N	1798	-44	5	-2.39	752468723	416156	33.89	1840	1842	1793	2390	1290	1842	1808.14	2.33	0	-14461	2063	1952	1875	1764	1687	2008	1820	108	548	200	1280	1	1	54169970	974	-1.40	1.05	12	0.77	-1284.00	1705.00	14480	20231219	-87.58	1459	20241031	23.24	8670	-79.26	20240102	1459	23.24	20241031	8670	-79.26	20240102	1459	23.24	20241031	0.00	N	101670	200	108 억	1260787	N	N	0	N	N
39	20241224	110805	57	100.00	KOSDAQ	금속	N	N	N	N	N	1798	-44	5	-2.39	670208066	370400	30.16	1840	1842	1793	2390	1290	1842	1809.41	2.33	0	-523	2063	1952	1875	1764	1687	2008	1820	108	548	200	1280	1	1	54169970	974	-1.40	1.05	12	0.68	-1284.00	1705.00	14480	20231219	-87.58	1459	20241031	23.24	8670	-79.26	20240102	1459	23.24	20241031	8670	-79.26	20240102	1459	23.24	20241031	0.00	N	101670	200	108 억	1260787	N	N	0	N	N
40	20241224	100803	57	100.00	KOSDAQ	금속	N	N	N	N	N	1799	-43	5	-2.33	555937086	306931	25.00	1840	1842	1793	2390	1290	1842	1811.27	2.33	0	-7111	2063	1952	1875	1764	1687	2008	1820	108	548	200	1280	1	1	54169970	975	-1.40	1.06	12	0.57	-1284.00	1705.00	14480	20231219	-87.58	1459	20241031	23.30	8670	-79.25	20240102	1459	23.30	20241031	8670	-79.25	20240102	1459	23.30	20241031	0.00	N	101670	200	108 억	1260787	N	N	0	N	N
41	20241224	090807	57	100.00	KOSDAQ	금속	N	N	N	N	N	1807	-35	5	-1.90	110902139	60990	4.97	1840	1842	1805	2390	1290	1842	1818.34	2.33	0	2388	2063	1952	1875	1764	1687	2008	1820	108	548	200	1280	1	1	54169970	979	-1.41	1.06	12	0.11	-1284.00	1705.00	14480	20231219	-87.52	1459	20241031	23.85	8670	-79.16	20240102	1459	23.85	20241031	8670	-79.16	20240102	1459	23.85	20241031	0.00	N	101670	200	108 억	1260787	N	N	0	N	N
42	20241223	160758	57	100.00	KOSDAQ	금속	N	N	N	N	N	1842	33	2	1.82	2288189950	1209745	96.16	1808	1986	1798	2350	1267	1809	1891.56	2.25	0	41013	2009	1909	1843	1743	1677	1876	1710	108	541	200	1260	1	1	54169970	998	-1.43	1.08	12	2.23	-1284.00	1705.00	14480	20231219	-87.28	1459	20241031	26.25	8670	-78.75	20240102	1459	26.25	20241031	8670	-78.75	20240102	1459	26.25	20241031	0.00	N	101670	200	108 억	1218581	N	N	0	N	N
43	20241223	150802	57	100.00	KOSDAQ	금속	N	N	N	N	N	1850	41	2	2.27	2222760639	1174288	93.34	1808	1986	1798	2350	1267	1809	1892.88	2.25	0	47701	2009	1909	1843	1743	1677	1876	1710	108	541	200	1260	1	1	54169970	1002	-1.44	1.09	12	2.17	-1284.00	1705.00	14480	20231219	-87.22	1459	20241031	26.80	8670	-78.66	20240102	1459	26.80	20241031	8670	-78.66	20240102	1459	26.80	20241031	0.00	N	101670	200	108 억	1218581	N	N	0	N	N
44	20241223	140757	57	100.00	KOSDAQ	금속	N	N	N	N	N	1855	46	2	2.54	2110733672	1113849	88.54	1808	1986	1798	2350	1267	1809	1895.02	2.25	0	54452	2009	1909	1843	1743	1677	1876	1710	108	541	200	1260	1	1	54169970	1005	-1.44	1.09	12	2.06	-1284.00	1705.00	14480	20231219	-87.19	1459	20241031	27.14	8670	-78.60	20240102	1459	27.14	20241031	8670	-78.60	20240102	1459	27.14	20241031	0.00	N	101670	200	108 억	1218581	N	N	0	N	N
45	20241223	130757	57	100.00	KOSDAQ	금속	N	N	N	N	N	1859	50	2	2.76	1983883032	1045353	83.09	1808	1986	1798	2350	1267	1809	1897.84	2.25	0	78192	2009	1909	1843	1743	1677	1876	1710	108	541	200	1260	1	1	54169970	1007	-1.45	1.09	12	1.93	-1284.00	1705.00	14480	20231219	-87.16	1459	20241031	27.42	8670	-78.56	20240102	1459	27.42	20241031	8670	-78.56	20240102	1459	27.42	20241031	0.00	N	101670	200	108 억	1218581	N	N	0	N	N
46	20241223	120759	57	100.00	KOSDAQ	금속	N	N	N	N	N	1857	48	2	2.65	1901566492	1001134	79.58	1808	1986	1798	2350	1267	1809	1899.44	2.25	0	85933	2009	1909	1843	1743	1677	1876	1710	108	541	200	1260	1	1	54169970	1006	-1.45	1.09	12	1.85	-1284.00	1705.00	14480	20231219	-87.18	1459	20241031	27.28	8670	-78.58	20240102	1459	27.28	20241031	8670	-78.58	20240102	1459	27.28	20241031	0.00	N	101670	200	108 억	1218581	N	N	0	N	N
47	20241223	110757	57	100.00	KOSDAQ	금속	N	N	N	N	N	1879	70	2	3.87	1652865162	868019	69.00	1808	1986	1798	2350	1267	1809	1904.22	2.25	0	115342	2009	1909	1843	1743	1677	1876	1710	108	541	200	1260	1	1	54169970	1018	-1.46	1.10	12	1.60	-1284.00	1705.00	14480	20231219	-87.02	1459	20241031	28.79	8670	-78.33	20240102	1459	28.79	20241031	8670	-78.33	20240102	1459	28.79	20241031	0.00	N	101670	200	108 억	1218581	N	N	0	N	N
48	20241223	100752	57	100.00	KOSDAQ	금속	N	N	N	N	N	1954	145	2	8.02	1063973028	562741	44.73	1808	1967	1798	2350	1267	1809	1890.75	2.25	0	141044	2009	1909	1843	1743	1677	1876	1710	108	541	200	1260	1	1	54169970	1058	-1.52	1.15	12	1.04	-1284.00	1705.00	14480	20231219	-86.51	1459	20241031	33.93	8670	-77.46	20240102	1459	33.93	20241031	8670	-77.46	20240102	1459	33.93	20241031	0.00	N	101670	200	108 억	1218581	N	N	0	N	N
49	20241223	090757	57	100.00	KOSDAQ	금속	N	N	N	N	N	1811	2	2	0.11	128492741	70670	5.62	1808	1842	1798	2350	1267	1809	1818.25	2.25	0	24004	2009	1909	1843	1743	1677	1876	1710	108	541	200	1260	1	1	54169970	981	-1.41	1.06	12	0.13	-1284.00	1705.00	14480	20231219	-87.49	1459	20241031	24.13	8670	-79.11	20240102	1459	24.13	20241031	8670	-79.11	20240102	1459	24.13	20241031	0.00	N	101670	200	108 억	1218581	N	N	0	N	N
50	20241220	160752	57	100.00	KOSDAQ	금속	N	N	N	N	N	1809	-146	5	-7.47	2253842103	1249391	172.83	1943	1943	1777	2540	1369	1955	1803.93	2.24	0	5813	2050	2002	1962	1914	1874	1982	1894	108	585	200	1360	1	1	54169970	980	-1.41	1.06	12	2.31	-1284.00	1705.00	14480	20231219	-87.51	1459	20241031	23.99	8670	-79.13	20240102	1459	23.99	20241031	11000	-83.55	20231220	1459	23.99	20241031	0.00	N	101670	200	108 억	1214389	N	N	0	N	N
51	20241220	150757	57	100.00	KOSDAQ	금속	N	N	N	N	N	1798	-157	5	-8.03	2138413453	1185501	163.99	1943	1943	1777	2540	1369	1955	1803.79	2.24	0	17397	2050	2002	1962	1914	1874	1982	1894	108	585	200	1360	1	1	54169970	974	-1.40	1.05	12	2.19	-1284.00	1705.00	14480	20231219	-87.58	1459	20241031	23.24	8670	-79.26	20240102	1459	23.24	20241031	11000	-83.65	20231220	1459	23.24	20241031	0.00	N	101670	200	108 억	1214389	N	N	0	N	N
52	20241220	140754	57	100.00	KOSDAQ	금속	N	N	N	N	N	1787	-168	5	-8.59	1985385599	1099840	152.15	1943	1943	1777	2540	1369	1955	1805.14	2.24	0	12946	2050	2002	1962	1914	1874	1982	1894	108	585	200	1360	1	1	54169970	968	-1.39	1.05	12	2.03	-1284.00	1705.00	14480	20231219	-87.66	1459	20241031	22.48	8670	-79.39	20240102	1459	22.48	20241031	11000	-83.75	20231220	1459	22.48	20241031	0.00	N	101670	200	108 억	1214389	N	N	0	N	N
53	20241220	130753	57	100.00	KOSDAQ	금속	N	N	N	N	N	1791	-164	5	-8.39	1750185503	967788	133.88	1943	1943	1783	2540	1369	1955	1808.42	2.24	0	40451	2050	2002	1962	1914	1874	1982	1894	108	585	200	1360	1	1	54169970	970	-1.39	1.05	12	1.79	-1284.00	1705.00	14480	20231219	-87.63	1459	20241031	22.76	8670	-79.34	20240102	1459	22.76	20241031	11000	-83.72	20231220	1459	22.76	20241031	0.00	N	101670	200	108 억	1214389	N	N	0	N	N
54	20241220	120753	57	100.00	KOSDAQ	금속	N	N	N	N	N	1787	-168	5	-8.59	1627887668	899327	124.41	1943	1943	1783	2540	1369	1955	1810.10	2.24	0	30201	2050	2002	1962	1914	1874	1982	1894	108	585	200	1360	1	1	54169970	968	-1.39	1.05	12	1.66	-1284.00	1705.00	14480	20231219	-87.66	1459	20241031	22.48	8670	-79.39	20240102	1459	22.48	20241031	11000	-83.75	20231220	1459	22.48	20241031	0.00	N	101670	200	108 억	1214389	N	N	0	N	N
55	20241220	110753	57	100.00	KOSDAQ	금속	N	N	N	N	N	1800	-155	5	-7.93	1335949253	736224	101.84	1943	1943	1785	2540	1369	1955	1814.58	2.24	0	47700	2050	2002	1962	1914	1874	1982	1894	108	585	200	1360	1	1	54169970	975	-1.40	1.06	12	1.36	-1284.00	1705.00	14480	20231219	-87.57	1459	20241031	23.37	8670	-79.24	20240102	1459	23.37	20241031	11000	-83.64	20231220	1459	23.37	20241031	0.00	N	101670	200	108 억	1214389	N	N	0	N	N
56	20241220	100754	57	100.00	KOSDAQ	금속	N	N	N	N	N	1803	-152	5	-7.77	1137674488	626103	86.61	1943	1943	1785	2540	1369	1955	1817.05	2.24	0	57452	2050	2002	1962	1914	1874	1982	1894	108	585	200	1360	1	1	54169970	977	-1.40	1.06	12	1.16	-1284.00	1705.00	14480	20231219	-87.55	1459	20241031	23.58	8670	-79.20	20240102	1459	23.58	20241031	11000	-83.61	20231220	1459	23.58	20241031	0.00	N	101670	200	108 억	1214389	N	N	0	N	N
57	20241220	090755	57	100.00	KOSDAQ	금속	N	N	N	N	N	1835	-120	5	-6.14	297836101	160155	22.15	1943	1943	1802	2540	1369	1955	1859.61	2.24	0	35420	2050	2002	1962	1914	1874	1982	1894	108	585	200	1360	1	1	54169970	994	-1.43	1.08	12	0.30	-1284.00	1705.00	14480	20231219	-87.33	1459	20241031	25.77	8670	-78.84	20240102	1459	25.77	20241031	11000	-83.32	20231220	1459	25.77	20241031	0.00	N	101670	200	108 억	1214389	N	N	0	N	N
58	20241219	160752	57	100.00	KOSDAQ	금속	N	N	N	N	N	1955	-85	5	-4.17	1397912163	716720	170.88	1999	2010	1922	2650	1430	2040	1950.43	2.42	0	-94647	2110	2075	2045	2010	1980	2060	1995	108	610	200	1420	1	1	54169970	1059	-1.52	1.15	12	1.32	-1284.00	1705.00	14480	20231219	-86.50	1459	20241031	34.00	8670	-77.45	20240102	1459	34.00	20241031	14480	-86.50	20231219	1459	34.00	20241031	0.00	N	101670	200	108 억	1308517	N	N	0	N	N
59	20241219	150750	57	100.00	KOSDAQ	금속	N	N	N	N	N	1939	-101	5	-4.95	1224064938	626941	149.48	1999	2010	1931	2650	1430	2040	1952.44	2.42	0	-69403	2110	2075	2045	2010	1980	2060	1995	108	610	200	1420	1	1	54169970	1050	-1.51	1.14	12	1.16	-1284.00	1705.00	14480	20231219	-86.61	1459	20241031	32.90	8670	-77.64	20240102	1459	32.90	20241031	14480	-86.61	20231219	1459	32.90	20241031	0.00	N	101670	200	108 억	1308517	N	N	0	N	N
60	20241219	140751	57	100.00	KOSDAQ	금속	N	N	N	N	N	1932	-108	5	-5.29	1108212372	567033	135.19	1999	2010	1931	2650	1430	2040	1954.40	2.42	0	-54632	2110	2075	2045	2010	1980	2060	1995	108	610	200	1420	1	1	54169970	1047	-1.50	1.13	12	1.05	-1284.00	1705.00	14480	20231219	-86.66	1459	20241031	32.42	8670	-77.72	20240102	1459	32.42	20241031	14480	-86.66	20231219	1459	32.42	20241031	0.00	N	101670	200	108 억	1308517	N	N	0	N	N
61	20241219	130750	57	100.00	KOSDAQ	금속	N	N	N	N	N	1956	-84	5	-4.12	878458728	448611	106.96	1999	2010	1937	2650	1430	2040	1958.17	2.42	0	-23966	2110	2075	2045	2010	1980	2060	1995	108	610	200	1420	1	1	54169970	1060	-1.52	1.15	12	0.83	-1284.00	1705.00	14480	20231219	-86.49	1459	20241031	34.06	8670	-77.44	20240102	1459	34.06	20241031	14480	-86.49	20231219	1459	34.06	20241031	0.00	N	101670	200	108 억	1308517	N	N	0	N	N
62	20241219	120753	57	100.00	KOSDAQ	금속	N	N	N	N	N	1964	-76	5	-3.73	774727722	395378	94.27	1999	2010	1937	2650	1430	2040	1959.46	2.42	0	-20648	2110	2075	2045	2010	1980	2060	1995	108	610	200	1420	1	1	54169970	1064	-1.53	1.15	12	0.73	-1284.00	1705.00	14480	20231219	-86.44	1459	20241031	34.61	8670	-77.35	20240102	1459	34.61	20241031	14480	-86.44	20231219	1459	34.61	20241031	0.00	N	101670	200	108 억	1308517	N	N	0	N	N
63	20241219	110750	57	100.00	KOSDAQ	금속	N	N	N	N	N	1954	-86	5	-4.22	666148536	339713	80.99	1999	2010	1937	2650	1430	2040	1960.91	2.42	0	-23848	2110	2075	2045	2010	1980	2060	1995	108	610	200	1420	1	1	54169970	1058	-1.52	1.15	12	0.63	-1284.00	1705.00	14480	20231219	-86.51	1459	20241031	33.93	8670	-77.46	20240102	1459	33.93	20241031	14480	-86.51	20231219	1459	33.93	20241031	0.00	N	101670	200	108 억	1308517	N	N	0	N	N
64	20241219	100742	57	100.00	KOSDAQ	금속	N	N	N	N	N	1963	-77	5	-3.77	544030299	277222	66.10	1999	2010	1937	2650	1430	2040	1962.43	2.42	0	-23071	2110	2075	2045	2010	1980	2060	1995	108	610	200	1420	1	1	54169970	1063	-1.53	1.15	12	0.51	-1284.00	1705.00	14480	20231219	-86.44	1459	20241031	34.54	8670	-77.36	20240102	1459	34.54	20241031	14480	-86.44	20231219	1459	34.54	20241031	0.00	N	101670	200	108 억	1308517	N	N	0	N	N
65	20241219	090752	57	100.00	KOSDAQ	금속	N	N	N	N	N	1960	-80	5	-3.92	138075140	69997	16.69	1999	2010	1937	2650	1430	2040	1972.58	2.42	0	3414	2110	2075	2045	2010	1980	2060	1995	108	610	200	1420	1	1	54169970	1062	-1.53	1.15	12	0.13	-1284.00	1705.00	14480	20231219	-86.46	1459	20241031	34.34	8670	-77.39	20240102	1459	34.34	20241031	14480	-86.46	20231219	1459	34.34	20241031	0.00	N	101670	200	108 억	1308517	N	N	0	N	N
66	20241218	160747	57	100.00	KOSDAQ	금속	N	N	N	N	N	2040	-10	5	-0.49	840581205	412479	55.85	2050	2080	2015	2665	1435	2050	2037.88	2.41	0	5145	2263	2156	2103	1996	1943	2130	1970	108	615	200	1430	5	1	54169970	1105	-1.59	1.20	12	0.76	-1284.00	1705.00	14480	20231219	-85.91	1459	20241031	39.82	8670	-76.47	20240102	1459	39.82	20241031	14480	-85.91	20231219	1459	39.82	20241031	0.00	N	101670	200	108 억	1303891	N	N	0	N	N
67	20241218	150751	57	100.00	KOSDAQ	금속	N	N	N	N	N	2050	0	3	0.00	790552955	388018	52.54	2050	2080	2015	2665	1435	2050	2037.41	2.41	0	12194	2263	2156	2103	1996	1943	2130	1970	108	615	200	1430	5	1	54169970	1110	-1.60	1.20	12	0.72	-1284.00	1705.00	14480	20231219	-85.84	1459	20241031	40.51	8670	-76.36	20240102	1459	40.51	20241031	14480	-85.84	20231219	1459	40.51	20241031	0.00	N	101670	200	108 억	1303891	N	N	0	N	N
68	20241218	140749	57	100.00	KOSDAQ	금속	N	N	N	N	N	2035	-15	5	-0.73	689628850	338590	45.85	2050	2080	2015	2665	1435	2050	2036.77	2.41	0	1554	2263	2156	2103	1996	1943	2130	1970	108	615	200	1430	5	1	54169970	1102	-1.58	1.19	12	0.63	-1284.00	1705.00	14480	20231219	-85.95	1459	20241031	39.48	8670	-76.53	20240102	1459	39.48	20241031	14480	-85.95	20231219	1459	39.48	20241031	0.00	N	101670	200	108 억	1303891	N	N	0	N	N
69	20241218	130751	57	100.00	KOSDAQ	금속	N	N	N	N	N	2030	-20	5	-0.98	581821025	285295	38.63	2050	2080	2015	2665	1435	2050	2039.37	2.41	0	-12172	2263	2156	2103	1996	1943	2130	1970	108	615	200	1430	5	1	54169970	1100	-1.58	1.19	12	0.53	-1284.00	1705.00	14480	20231219	-85.98	1459	20241031	39.14	8670	-76.59	20240102	1459	39.14	20241031	14480	-85.98	20231219	1459	39.14	20241031	0.00	N	101670	200	108 억	1303891	N	N	0	N	N
70	20241218	120741	57	100.00	KOSDAQ	금속	N	N	N	N	N	2030	-20	5	-0.98	450452065	220375	29.84	2050	2080	2015	2665	1435	2050	2044.02	2.41	0	-10165	2263	2156	2103	1996	1943	2130	1970	108	615	200	1430	5	1	54169970	1100	-1.58	1.19	12	0.41	-1284.00	1705.00	14480	20231219	-85.98	1459	20241031	39.14	8670	-76.59	20240102	1459	39.14	20241031	14480	-85.98	20231219	1459	39.14	20241031	0.00	N	101670	200	108 억	1303891	N	N	0	N	N
71	20241218	110749	57	100.00	KOSDAQ	금속	N	N	N	N	N	2045	-5	5	-0.24	385402625	188416	25.51	2050	2080	2015	2665	1435	2050	2045.49	2.41	0	-12518	2263	2156	2103	1996	1943	2130	1970	108	615	200	1430	5	1	54169970	1108	-1.59	1.20	12	0.35	-1284.00	1705.00	14480	20231219	-85.88	1459	20241031	40.16	8670	-76.41	20240102	1459	40.16	20241031	14480	-85.88	20231219	1459	40.16	20241031	0.00	N	101670	200	108 억	1303891	N	N	0	N	N
72	20241218	100750	57	100.00	KOSDAQ	금속	N	N	N	N	N	2040	-10	5	-0.49	266376520	130336	17.65	2050	2080	2015	2665	1435	2050	2043.77	2.41	0	-13553	2263	2156	2103	1996	1943	2130	1970	108	615	200	1430	5	1	54169970	1105	-1.59	1.20	12	0.24	-1284.00	1705.00	14480	20231219	-85.91	1459	20241031	39.82	8670	-76.47	20240102	1459	39.82	20241031	14480	-85.91	20231219	1459	39.82	20241031	0.00	N	101670	200	108 억	1303891	N	N	0	N	N
73	20241218	090752	57	100.00	KOSDAQ	금속	N	N	N	N	N	2030	-20	5	-0.98	61495785	30146	4.08	2050	2060	2020	2665	1435	2050	2039.93	2.41	0	819	2263	2156	2103	1996	1943	2130	1970	108	615	200	1430	5	1	54169970	1100	-1.58	1.19	12	0.06	-1284.00	1705.00	14480	20231219	-85.98	1459	20241031	39.14	8670	-76.59	20240102	1459	39.14	20241031	14480	-85.98	20231219	1459	39.14	20241031	0.00	N	101670	200	108 억	1303891	N	N	0	N	N
74	20241217	160746	57	100.00	KOSDAQ	금속	N	N	N	N	N	2050	-140	5	-6.39	1528638905	729212	96.58	2210	2210	2050	2845	1535	2190	2096.43	2.72	0	-170247	2280	2235	2205	2160	2130	2257	2182	108	655	200	1530	5	1	54169970	1110	-1.60	1.20	12	1.35	-1284.00	1705.00	14480	20231219	-85.84	1459	20241031	40.51	8670	-76.36	20240102	1459	40.51	20241031	14480	-85.84	20231219	1459	40.51	20241031	0.00	N	101670	200	108 억	1474138	N	N	0	N	N
75	20241217	150749	57	100.00	KOSDAQ	금속	N	N	N	N	N	2055	-135	5	-6.16	1448559820	690176	91.41	2210	2210	2050	2845	1535	2190	2098.83	2.72	0	-151481	2280	2235	2205	2160	2130	2257	2182	108	655	200	1530	5	1	54169970	1113	-1.60	1.21	12	1.27	-1284.00	1705.00	14480	20231219	-85.81	1459	20241031	40.85	8670	-76.30	20240102	1459	40.85	20241031	14480	-85.81	20231219	1459	40.85	20241031	0.00	N	101670	200	108 억	1474138	N	N	0	N	N
76	20241217	140742	57	100.00	KOSDAQ	금속	N	N	N	N	N	2075	-115	5	-5.25	1169392675	554511	73.44	2210	2210	2060	2845	1535	2190	2108.87	2.72	0	-97740	2280	2235	2205	2160	2130	2257	2182	108	655	200	1530	5	1	54169970	1124	-1.62	1.22	12	1.02	-1284.00	1705.00	14480	20231219	-85.67	1459	20241031	42.22	8670	-76.07	20240102	1459	42.22	20241031	14480	-85.67	20231219	1459	42.22	20241031	0.00	N	101670	200	108 억	1474138	N	N	0	N	N
77	20241217	130737	57	100.00	KOSDAQ	금속	N	N	N	N	N	2075	-115	5	-5.25	1071125710	507171	67.17	2210	2210	2060	2845	1535	2190	2111.96	2.72	0	-93266	2280	2235	2205	2160	2130	2257	2182	108	655	200	1530	5	1	54169970	1124	-1.62	1.22	12	0.94	-1284.00	1705.00	14480	20231219	-85.67	1459	20241031	42.22	8670	-76.07	20240102	1459	42.22	20241031	14480	-85.67	20231219	1459	42.22	20241031	0.00	N	101670	200	108 억	1474138	N	N	0	N	N
78	20241217	120729	57	100.00	KOSDAQ	금속	N	N	N	N	N	2075	-115	5	-5.25	980741635	463513	61.39	2210	2210	2060	2845	1535	2190	2115.89	2.72	0	-78024	2280	2235	2205	2160	2130	2257	2182	108	655	200	1530	5	1	54169970	1124	-1.62	1.22	12	0.86	-1284.00	1705.00	14480	20231219	-85.67	1459	20241031	42.22	8670	-76.07	20240102	1459	42.22	20241031	14480	-85.67	20231219	1459	42.22	20241031	0.00	N	101670	200	108 억	1474138	N	N	0	N	N
79	20241217	110732	57	100.00	KOSDAQ	금속	N	N	N	N	N	2090	-100	5	-4.57	773131405	363572	48.15	2210	2210	2080	2845	1535	2190	2126.49	2.72	0	-64841	2280	2235	2205	2160	2130	2257	2182	108	655	200	1530	5	1	54169970	1132	-1.63	1.23	12	0.67	-1284.00	1705.00	14480	20231219	-85.57	1459	20241031	43.25	8670	-75.89	20240102	1459	43.25	20241031	14480	-85.57	20231219	1459	43.25	20241031	0.00	N	101670	200	108 억	1474138	N	N	0	N	N
80	20241217	100739	57	100.00	KOSDAQ	금속	N	N	N	N	N	2080	-110	5	-5.02	632707575	296503	39.27	2210	2210	2080	2845	1535	2190	2133.90	2.72	0	-43741	2280	2235	2205	2160	2130	2257	2182	108	655	200	1530	5	1	54169970	1127	-1.62	1.22	12	0.55	-1284.00	1705.00	14480	20231219	-85.64	1459	20241031	42.56	8670	-76.01	20240102	1459	42.56	20241031	14480	-85.64	20231219	1459	42.56	20241031	0.00	N	101670	200	108 억	1474138	N	N	0	N	N
81	20241217	090747	57	100.00	KOSDAQ	금속	N	N	N	N	N	2170	-20	5	-0.91	120692900	55047	7.29	2210	2210	2170	2845	1535	2190	2192.54	2.72	0	-22550	2280	2235	2205	2160	2130	2257	2182	108	655	200	1530	5	1	54169970	1175	-1.69	1.27	12	0.10	-1284.00	1705.00	14480	20231219	-85.01	1459	20241031	48.73	8670	-74.97	20240102	1459	48.73	20241031	14480	-85.01	20231219	1459	48.73	20241031	0.00	N	101670	200	108 억	1474138	N	N	0	N	N
82	20241216	160739	57	100.00	KOSDAQ	금속	N	N	N	N	N	2190	25	2	1.15	1660816205	752332	106.72	2185	2250	2175	2810	1520	2165	2207.57	2.90	0	-96392	2268	2216	2148	2096	2028	2242	2122	108	645	200	1510	5	1	54169970	1186	-1.71	1.28	12	1.39	-1284.00	1705.00	14480	20231219	-84.88	1459	20241031	50.10	8670	-74.74	20240102	1459	50.10	20241031	14480	-84.88	20231219	1459	50.10	20241031	0.00	N	101670	200	108 억	1570528	N	N	0	N	N
83	20241216	150747	57	100.00	KOSDAQ	금속	N	N	N	N	N	2190	25	2	1.15	1612765040	730383	103.61	2185	2250	2175	2810	1520	2165	2208.11	2.90	0	-91756	2268	2216	2148	2096	2028	2242	2122	108	645	200	1510	5	1	54169970	1186	-1.71	1.28	12	1.35	-1284.00	1705.00	14480	20231219	-84.88	1459	20241031	50.10	8670	-74.74	20240102	1459	50.10	20241031	14480	-84.88	20231219	1459	50.10	20241031	0.00	N	101670	200	108 억	1570528	N	N	0	N	N
84	20241216	140746	57	100.00	KOSDAQ	금속	N	N	N	N	N	2190	25	2	1.15	1437504030	650148	92.23	2185	2250	2175	2810	1520	2165	2211.04	2.90	0	-50149	2268	2216	2148	2096	2028	2242	2122	108	645	200	1510	5	1	54169970	1186	-1.71	1.28	12	1.20	-1284.00	1705.00	14480	20231219	-84.88	1459	20241031	50.10	8670	-74.74	20240102	1459	50.10	20241031	14480	-84.88	20231219	1459	50.10	20241031	0.00	N	101670	200	108 억	1570528	N	N	0	N	N
85	20241216	130747	57	100.00	KOSDAQ	금속	N	N	N	N	N	2215	50	2	2.31	1267211145	572765	81.25	2185	2250	2175	2810	1520	2165	2212.45	2.90	0	-40942	2268	2216	2148	2096	2028	2242	2122	108	645	200	1510	5	1	54169970	1200	-1.73	1.30	12	1.06	-1284.00	1705.00	14480	20231219	-84.70	1459	20241031	51.82	8670	-74.45	20240102	1459	51.82	20241031	14480	-84.70	20231219	1459	51.82	20241031	0.00	N	101670	200	108 억	1570528	N	N	0	N	N
86	20241216	120747	57	100.00	KOSDAQ	금속	N	N	N	N	N	2220	55	2	2.54	1160592720	524577	74.41	2185	2250	2175	2810	1520	2165	2212.44	2.90	0	-36354	2268	2216	2148	2096	2028	2242	2122	108	645	200	1510	5	1	54169970	1203	-1.73	1.30	12	0.97	-1284.00	1705.00	14480	20231219	-84.67	1459	20241031	52.16	8670	-74.39	20240102	1459	52.16	20241031	14480	-84.67	20231219	1459	52.16	20241031	0.00	N	101670	200	108 억	1570528	N	N	0	N	N
87	20241216	110746	57	100.00	KOSDAQ	금속	N	N	N	N	N	2220	55	2	2.54	1044533095	472214	66.99	2185	2250	2175	2810	1520	2165	2211.99	2.90	0	-30291	2268	2216	2148	2096	2028	2242	2122	108	645	200	1510	5	1	54169970	1203	-1.73	1.30	12	0.87	-1284.00	1705.00	14480	20231219	-84.67	1459	20241031	52.16	8670	-74.39	20240102	1459	52.16	20241031	14480	-84.67	20231219	1459	52.16	20241031	0.00	N	101670	200	108 억	1570528	N	N	0	N	N
88	20241216	100747	57	100.00	KOSDAQ	금속	N	N	N	N	N	2220	55	2	2.54	840490450	379893	53.89	2185	2250	2175	2810	1520	2165	2212.44	2.90	0	-42598	2268	2216	2148	2096	2028	2242	2122	108	645	200	1510	5	1	54169970	1203	-1.73	1.30	12	0.70	-1284.00	1705.00	14480	20231219	-84.67	1459	20241031	52.16	8670	-74.39	20240102	1459	52.16	20241031	14480	-84.67	20231219	1459	52.16	20241031	0.00	N	101670	200	108 억	1570528	N	N	0	N	N
89	20241216	090747	57	100.00	KOSDAQ	금속	N	N	N	N	N	2190	25	2	1.15	208062765	95289	13.52	2185	2200	2175	2810	1520	2165	2183.49	2.90	0	22890	2268	2216	2148	2096	2028	2242	2122	108	645	200	1510	5	1	54169970	1186	-1.71	1.28	12	0.18	-1284.00	1705.00	14480	20231219	-84.88	1459	20241031	50.10	8670	-74.74	20240102	1459	50.10	20241031	14480	-84.88	20231219	1459	50.10	20241031	0.00	N	101670	200	108 억	1570528	N	N	0	N	N
90	20241213	160740	57	100.00	KOSDAQ	금속	N	N	N	N	N	2165	25	2	1.17	1504996670	701198	102.68	2130	2200	2080	2780	1500	2140	2146.32	2.74	0	86132	2230	2185	2120	2075	2010	2152	2042	108	640	200	1490	5	1	54169970	1173	-1.69	1.27	12	1.29	-1284.00	1705.00	14480	20231219	-85.05	1459	20241031	48.39	8670	-75.03	20240102	1459	48.39	20241031	14480	-85.05	20231219	1459	48.39	20241031	0.00	N	101670	200	108 억	1483417	N	N	3	N	N
91	20241213	150744	57	100.00	KOSDAQ	금속	N	N	N	N	N	2175	35	2	1.64	1409335475	657098	96.22	2130	2200	2080	2780	1500	2140	2144.79	2.74	0	72292	2230	2185	2120	2075	2010	2152	2042	108	640	200	1490	5	1	54169970	1178	-1.69	1.28	12	1.21	-1284.00	1705.00	14480	20231219	-84.98	1459	20241031	49.07	8670	-74.91	20240102	1459	49.07	20241031	14480	-84.98	20231219	1459	49.07	20241031	0.00	N	101670	200	108 억	1483417	N	N	3	N	N
92	20241213	140745	57	100.00	KOSDAQ	금속	N	N	N	N	N	2185	45	2	2.10	1150111090	538019	78.78	2130	2200	2080	2780	1500	2140	2137.68	2.74	0	45930	2230	2185	2120	2075	2010	2152	2042	108	640	200	1490	5	1	54169970	1184	-1.70	1.28	12	0.99	-1284.00	1705.00	14480	20231219	-84.91	1459	20241031	49.76	8670	-74.80	20240102	1459	49.76	20241031	14480	-84.91	20231219	1459	49.76	20241031	0.00	N	101670	200	108 억	1483417	N	N	3	N	N
93	20241213	130745	57	100.00	KOSDAQ	금속	N	N	N	N	N	2170	30	2	1.40	899123895	423091	61.95	2130	2175	2080	2780	1500	2140	2125.13	2.74	0	43683	2230	2185	2120	2075	2010	2152	2042	108	640	200	1490	5	1	54169970	1175	-1.69	1.27	12	0.78	-1284.00	1705.00	14480	20231219	-85.01	1459	20241031	48.73	8670	-74.97	20240102	1459	48.73	20241031	14480	-85.01	20231219	1459	48.73	20241031	0.00	N	101670	200	108 억	1483417	N	N	3	N	N
94	20241213	120746	57	100.00	KOSDAQ	금속	N	N	N	N	N	2140	0	3	0.00	681165755	321823	47.13	2130	2145	2080	2780	1500	2140	2116.58	2.74	0	39855	2230	2185	2120	2075	2010	2152	2042	108	640	200	1490	5	1	54169970	1159	-1.67	1.26	12	0.59	-1284.00	1705.00	14480	20231219	-85.22	1459	20241031	46.68	8670	-75.32	20240102	1459	46.68	20241031	14480	-85.22	20231219	1459	46.68	20241031	0.00	N	101670	200	108 억	1483417	N	N	3	N	N
95	20241213	110744	57	100.00	KOSDAQ	금속	N	N	N	N	N	2120	-20	5	-0.93	524301030	248161	36.34	2130	2130	2080	2780	1500	2140	2112.74	2.74	0	68121	2230	2185	2120	2075	2010	2152	2042	108	640	200	1490	5	1	54169970	1148	-1.65	1.24	12	0.46	-1284.00	1705.00	14480	20231219	-85.36	1459	20241031	45.31	8670	-75.55	20240102	1459	45.31	20241031	14480	-85.36	20231219	1459	45.31	20241031	0.00	N	101670	200	108 억	1483417	N	N	3	N	N
96	20241213	100736	57	100.00	KOSDAQ	금속	N	N	N	N	N	2115	-25	5	-1.17	405047385	191846	28.09	2130	2130	2080	2780	1500	2140	2111.31	2.74	0	50194	2230	2185	2120	2075	2010	2152	2042	108	640	200	1490	5	1	54169970	1146	-1.65	1.24	12	0.35	-1284.00	1705.00	14480	20231219	-85.39	1459	20241031	44.96	8670	-75.61	20240102	1459	44.96	20241031	14480	-85.39	20231219	1459	44.96	20241031	0.00	N	101670	200	108 억	1483417	N	N	3	N	N
97	20241213	090745	57	100.00	KOSDAQ	금속	N	N	N	N	N	2095	-45	5	-2.10	89904585	42651	6.25	2130	2130	2080	2780	1500	2140	2107.88	2.74	0	-3735	2230	2185	2120	2075	2010	2152	2042	108	640	200	1490	5	1	54169970	1135	-1.63	1.23	12	0.08	-1284.00	1705.00	14480	20231219	-85.53	1459	20241031	43.59	8670	-75.84	20240102	1459	43.59	20241031	14480	-85.53	20231219	1459	43.59	20241031	0.00	N	101670	200	108 억	1483417	N	N	3	N	N
98	20241212	160747	57	100.00	KOSDAQ	금속	N	N	N	N	N	2140	-20	5	-0.93	1434784480	676926	62.38	2165	2165	2055	2805	1515	2160	2119.54	2.94	0	-110085	2316	2237	2136	2057	1956	2277	2097	108	645	200	1510	5	1	54169970	1159	-1.67	1.26	12	1.25	-1284.00	1705.00	14480	20231219	-85.22	1459	20241031	46.68	8670	-75.32	20240102	1459	46.68	20241031	14480	-85.22	20231219	1459	46.68	20241031	0.00	N	101670	200	108 억	1594481	N	N	3	N	N
99	20241212	150740	57	100.00	KOSDAQ	금속	N	N	N	N	N	2135	-25	5	-1.16	1318495330	622674	57.38	2165	2165	2055	2805	1515	2160	2117.47	2.94	0	-89505	2316	2237	2136	2057	1956	2277	2097	108	645	200	1510	5	1	54169970	1157	-1.66	1.25	12	1.15	-1284.00	1705.00	14480	20231219	-85.26	1459	20241031	46.33	8670	-75.37	20240102	1459	46.33	20241031	14480	-85.26	20231219	1459	46.33	20241031	0.00	N	101670	200	108 억	1594481	N	N	8	N	N
100	20241212	140739	57	100.00	KOSDAQ	금속	N	N	N	N	N	2090	-70	5	-3.24	1205567940	569195	52.45	2165	2165	2055	2805	1515	2160	2118.02	2.94	0	-80271	2316	2237	2136	2057	1956	2277	2097	108	645	200	1510	5	1	54169970	1132	-1.63	1.23	12	1.05	-1284.00	1705.00	14480	20231219	-85.57	1459	20241031	43.25	8670	-75.89	20240102	1459	43.25	20241031	14480	-85.57	20231219	1459	43.25	20241031	0.00	N	101670	200	108 억	1594481	N	N	8	N	N
101	20241212	130734	57	100.00	KOSDAQ	금속	N	N	N	N	N	2080	-80	5	-3.70	1156737020	545755	50.29	2165	2165	2055	2805	1515	2160	2119.52	2.94	0	-78567	2316	2237	2136	2057	1956	2277	2097	108	645	200	1510	5	1	54169970	1127	-1.62	1.22	12	1.01	-1284.00	1705.00	14480	20231219	-85.64	1459	20241031	42.56	8670	-76.01	20240102	1459	42.56	20241031	14480	-85.64	20231219	1459	42.56	20241031	0.00	N	101670	200	108 억	1594481	N	N	8	N	N
102	20241212	120724	57	100.00	KOSDAQ	금속	N	N	N	N	N	2090	-70	5	-3.24	958943185	450620	41.53	2165	2165	2090	2805	1515	2160	2128.05	2.94	0	-62720	2316	2237	2136	2057	1956	2277	2097	108	645	200	1510	5	1	54169970	1132	-1.63	1.23	12	0.83	-1284.00	1705.00	14480	20231219	-85.57	1459	20241031	43.25	8670	-75.89	20240102	1459	43.25	20241031	14480	-85.57	20231219	1459	43.25	20241031	0.00	N	101670	200	108 억	1594481	N	N	8	N	N
103	20241212	110735	57	100.00	KOSDAQ	금속	N	N	N	N	N	2120	-40	5	-1.85	782551480	366867	33.81	2165	2165	2105	2805	1515	2160	2133.07	2.94	0	-16422	2316	2237	2136	2057	1956	2277	2097	108	645	200	1510	5	1	54169970	1148	-1.65	1.24	12	0.68	-1284.00	1705.00	14480	20231219	-85.36	1459	20241031	45.31	8670	-75.55	20240102	1459	45.31	20241031	14480	-85.36	20231219	1459	45.31	20241031	0.00	N	101670	200	108 억	1594481	N	N	8	N	N
104	20241212	100734	57	100.00	KOSDAQ	금속	N	N	N	N	N	2130	-30	5	-1.39	629882385	294963	27.18	2165	2165	2105	2805	1515	2160	2135.46	2.94	0	-41856	2316	2237	2136	2057	1956	2277	2097	108	645	200	1510	5	1	54169970	1154	-1.66	1.25	12	0.54	-1284.00	1705.00	14480	20231219	-85.29	1459	20241031	45.99	8670	-75.43	20240102	1459	45.99	20241031	14480	-85.29	20231219	1459	45.99	20241031	0.00	N	101670	200	108 억	1594481	N	N	8	N	N
105	20241212	090740	57	100.00	KOSDAQ	금속	N	N	N	N	N	2135	-25	5	-1.16	91946085	42743	3.94	2165	2165	2135	2805	1515	2160	2151.14	2.94	0	-8393	2316	2237	2136	2057	1956	2277	2097	108	645	200	1510	5	1	54169970	1157	-1.66	1.25	12	0.08	-1284.00	1705.00	14480	20231219	-85.26	1459	20241031	46.33	8670	-75.37	20240102	1459	46.33	20241031	14480	-85.26	20231219	1459	46.33	20241031	0.00	N	101670	200	108 억	1594481	N	N	8	N	N
106	20241211	160733	57	100.00	KOSDAQ	금속	N	N	N	N	N	2160	95	2	4.60	2311519145	1075087	110.21	2050	2215	2035	2680	1450	2065	2150.03	3.06	0	-60915	2121	2092	2046	2017	1971	2107	2032	108	615	200	1440	5	1	54169970	1170	-1.68	1.27	12	1.98	-1284.00	1705.00	14480	20231219	-85.08	1459	20241031	48.05	8670	-75.09	20240102	1459	48.05	20241031	14480	-85.08	20231219	1459	48.05	20241031	0.00	N	101670	200	108 억	1655395	N	N	8	N	N
107	20241211	150648	57	100.00	KOSDAQ	금속	N	N	N	N	N	2155	90	2	4.36	2238994500	1041489	106.77	2050	2215	2035	2680	1450	2065	2149.80	3.06	0	-51560	2121	2092	2046	2017	1971	2107	2032	108	615	200	1440	5	1	54169970	1167	-1.68	1.26	12	1.92	-1284.00	1705.00	14480	20231219	-85.12	1459	20241031	47.70	8670	-75.14	20240102	1459	47.70	20241031	14480	-85.12	20231219	1459	47.70	20241031	0.00	N	101670	200	108 억	1655395	N	N	0	N	N
108	20241211	140739	57	100.00	KOSDAQ	금속	N	N	N	N	N	2140	75	2	3.63	2115037630	983793	100.85	2050	2215	2035	2680	1450	2065	2149.88	3.06	0	-55361	2121	2092	2046	2017	1971	2107	2032	108	615	200	1440	5	1	54169970	1159	-1.67	1.26	12	1.82	-1284.00	1705.00	14480	20231219	-85.22	1459	20241031	46.68	8670	-75.32	20240102	1459	46.68	20241031	14480	-85.22	20231219	1459	46.68	20241031	0.00	N	101670	200	108 억	1655395	N	N	0	N	N
109	20241211	130741	57	100.00	KOSDAQ	금속	N	N	N	N	N	2145	80	2	3.87	2000217160	929881	95.33	2050	2215	2035	2680	1450	2065	2151.05	3.06	0	-55750	2121	2092	2046	2017	1971	2107	2032	108	615	200	1440	5	1	54169970	1162	-1.67	1.26	12	1.72	-1284.00	1705.00	14480	20231219	-85.19	1459	20241031	47.02	8670	-75.26	20240102	1459	47.02	20241031	14480	-85.19	20231219	1459	47.02	20241031	0.00	N	101670	200	108 억	1655395	N	N	0	N	N
110	20241211	120742	57	100.00	KOSDAQ	금속	N	N	N	N	N	2130	65	2	3.15	1834772815	852580	87.40	2050	2215	2035	2680	1450	2065	2152.03	3.06	0	-35864	2121	2092	2046	2017	1971	2107	2032	108	615	200	1440	5	1	54169970	1154	-1.66	1.25	12	1.57	-1284.00	1705.00	14480	20231219	-85.29	1459	20241031	45.99	8670	-75.43	20240102	1459	45.99	20241031	14480	-85.29	20231219	1459	45.99	20241031	0.00	N	101670	200	108 억	1655395	N	N	0	N	N
111	20241211	110738	57	100.00	KOSDAQ	금속	N	N	N	N	N	2130	65	2	3.15	1684672755	782119	80.18	2050	2215	2035	2680	1450	2065	2153.99	3.06	0	-9747	2121	2092	2046	2017	1971	2107	2032	108	615	200	1440	5	1	54169970	1154	-1.66	1.25	12	1.44	-1284.00	1705.00	14480	20231219	-85.29	1459	20241031	45.99	8670	-75.43	20240102	1459	45.99	20241031	14480	-85.29	20231219	1459	45.99	20241031	0.00	N	101670	200	108 억	1655395	N	N	0	N	N
112	20241211	100741	57	100.00	KOSDAQ	금속	N	N	N	N	N	2160	95	2	4.60	1368996960	634270	65.02	2050	2215	2035	2680	1450	2065	2158.39	3.06	0	-16802	2121	2092	2046	2017	1971	2107	2032	108	615	200	1440	5	1	54169970	1170	-1.68	1.27	12	1.17	-1284.00	1705.00	14480	20231219	-85.08	1459	20241031	48.05	8670	-75.09	20240102	1459	48.05	20241031	14480	-85.08	20231219	1459	48.05	20241031	0.00	N	101670	200	108 억	1655395	N	N	0	N	N
113	20241211	090744	57	100.00	KOSDAQ	금속	N	N	N	N	N	2145	80	2	3.87	275522595	131050	13.43	2050	2155	2035	2680	1450	2065	2102.43	3.06	0	67747	2121	2092	2046	2017	1971	2107	2032	108	615	200	1440	5	1	54169970	1162	-1.67	1.26	12	0.24	-1284.00	1705.00	14480	20231219	-85.19	1459	20241031	47.02	8670	-75.26	20240102	1459	47.02	20241031	14480	-85.19	20231219	1459	47.02	20241031	0.00	N	101670	200	108 억	1655395	N	N	0	N	N
114	20241210	160734	57	100.00	KOSDAQ	금속	N	N	N	N	N	2065	74	2	3.72	1977556740	967296	66.29	2015	2075	2000	2585	1394	1991	2044.34	3.28	0	-122059	2139	2064	2025	1950	1911	2045	1931	108	594	200	1390	5	1	54169970	1119	-1.61	1.21	12	1.79	-1284.00	1705.00	14480	20231219	-85.74	1459	20241031	41.54	8670	-76.18	20240102	1459	41.54	20241031	14480	-85.74	20231219	1459	41.54	20241031	0.00	N	101670	200	108 억	1774594	N	N	0	N	N
115	20241210	150735	57	100.00	KOSDAQ	금속	N	N	N	N	N	2060	69	2	3.47	1866261280	913430	62.60	2015	2075	2000	2585	1394	1991	2043.14	3.28	0	-129728	2139	2064	2025	1950	1911	2045	1931	108	594	200	1390	5	1	54169970	1116	-1.60	1.21	12	1.69	-1284.00	1705.00	14480	20231219	-85.77	1459	20241031	41.19	8670	-76.24	20240102	1459	41.19	20241031	14480	-85.77	20231219	1459	41.19	20241031	0.00	N	101670	200	108 억	1774594	N	N	0	N	N
116	20241210	140735	57	100.00	KOSDAQ	금속	N	N	N	N	N	2055	64	2	3.21	1674011000	819863	56.19	2015	2075	2000	2585	1394	1991	2041.82	3.28	0	-114678	2139	2064	2025	1950	1911	2045	1931	108	594	200	1390	5	1	54169970	1113	-1.60	1.21	12	1.51	-1284.00	1705.00	14480	20231219	-85.81	1459	20241031	40.85	8670	-76.30	20240102	1459	40.85	20241031	14480	-85.81	20231219	1459	40.85	20241031	0.00	N	101670	200	108 억	1774594	N	N	0	N	N
117	20241210	130734	57	100.00	KOSDAQ	금속	N	N	N	N	N	2055	64	2	3.21	1535703645	752412	51.57	2015	2075	2000	2585	1394	1991	2041.04	3.28	0	-112217	2139	2064	2025	1950	1911	2045	1931	108	594	200	1390	5	1	54169970	1113	-1.60	1.21	12	1.39	-1284.00	1705.00	14480	20231219	-85.81	1459	20241031	40.85	8670	-76.30	20240102	1459	40.85	20241031	14480	-85.81	20231219	1459	40.85	20241031	0.00	N	101670	200	108 억	1774594	N	N	0	N	N
118	20241210	120735	57	100.00	KOSDAQ	금속	N	N	N	N	N	2050	59	2	2.96	1291553460	633007	43.38	2015	2075	2000	2585	1394	1991	2040.35	3.28	0	-109396	2139	2064	2025	1950	1911	2045	1931	108	594	200	1390	5	1	54169970	1110	-1.60	1.20	12	1.17	-1284.00	1705.00	14480	20231219	-85.84	1459	20241031	40.51	8670	-76.36	20240102	1459	40.51	20241031	14480	-85.84	20231219	1459	40.51	20241031	0.00	N	101670	200	108 억	1774594	N	N	0	N	N
119	20241210	110734	57	100.00	KOSDAQ	금속	N	N	N	N	N	2050	59	2	2.96	1069144260	524802	35.97	2015	2075	2000	2585	1394	1991	2037.23	3.28	0	-71829	2139	2064	2025	1950	1911	2045	1931	108	594	200	1390	5	1	54169970	1110	-1.60	1.20	12	0.97	-1284.00	1705.00	14480	20231219	-85.84	1459	20241031	40.51	8670	-76.36	20240102	1459	40.51	20241031	14480	-85.84	20231219	1459	40.51	20241031	0.00	N	101670	200	108 억	1774594	N	N	0	N	N
120	20241210	100735	57	100.00	KOSDAQ	금속	N	N	N	N	N	2050	59	2	2.96	881047105	433231	29.69	2015	2075	2000	2585	1394	1991	2033.67	3.28	0	-69639	2139	2064	2025	1950	1911	2045	1931	108	594	200	1390	5	1	54169970	1110	-1.60	1.20	12	0.80	-1284.00	1705.00	14480	20231219	-85.84	1459	20241031	40.51	8670	-76.36	20240102	1459	40.51	20241031	14480	-85.84	20231219	1459	40.51	20241031	0.00	N	101670	200	108 억	1774594	N	N	0	N	N
121	20241210	090739	57	100.00	KOSDAQ	금속	N	N	N	N	N	2015	24	2	1.21	166063695	82450	5.65	2015	2035	2000	2585	1394	1991	2014.11	3.28	0	895	2139	2064	2025	1950	1911	2045	1931	108	594	200	1390	5	1	54169970	1092	-1.57	1.18	12	0.15	-1284.00	1705.00	14480	20231219	-86.08	1459	20241031	38.11	8670	-76.76	20240102	1459	38.11	20241031	14480	-86.08	20231219	1459	38.11	20241031	0.00	N	101670	200	108 억	1774594	N	N	0	N	N
122	20241209	160732	57	100.00	KOSDAQ	금속	N	N	N	N	N	1991	-189	5	-8.67	2932602000	1447940	107.99	2100	2100	1986	2830	1530	2180	2025.35	2.55	0	391230	2493	2336	2248	2091	2003	2292	2047	108	650	200	1520	1	1	54169970	1079	-1.55	1.17	12	2.67	-1284.00	1705.00	14480	20231219	-86.25	1459	20241031	36.46	8670	-77.04	20240102	1459	36.46	20241031	14480	-86.25	20231219	1459	36.46	20241031	0.00	N	101670	200	108 억	1380740	N	N	0	N	N
123	20241209	150732	57	100.00	KOSDAQ	금속	N	N	N	N	N	2005	-175	5	-8.03	2678966645	1320946	98.52	2100	2100	1996	2830	1530	2180	2028.03	2.55	0	396150	2493	2336	2248	2091	2003	2292	2047	108	650	200	1520	5	1	54169970	1086	-1.56	1.18	12	2.44	-1284.00	1705.00	14480	20231219	-86.15	1459	20241031	37.42	8670	-76.87	20240102	1459	37.42	20241031	14480	-86.15	20231219	1459	37.42	20241031	0.00	N	101670	200	108 억	1380740	N	N	0	N	N
124	20241209	140734	57	100.00	KOSDAQ	금속	N	N	N	N	N	2020	-160	5	-7.34	2322053900	1143314	85.27	2100	2100	1996	2830	1530	2180	2030.94	2.55	0	368063	2493	2336	2248	2091	2003	2292	2047	108	650	200	1520	5	1	54169970	1094	-1.57	1.18	12	2.11	-1284.00	1705.00	14480	20231219	-86.05	1459	20241031	38.45	8670	-76.70	20240102	1459	38.45	20241031	14480	-86.05	20231219	1459	38.45	20241031	0.00	N	101670	200	108 억	1380740	N	N	0	N	N
125	20241209	130735	57	100.00	KOSDAQ	금속	N	N	N	N	N	2005	-175	5	-8.03	2148067175	1057221	78.85	2100	2100	1996	2830	1530	2180	2031.76	2.55	0	329024	2493	2336	2248	2091	2003	2292	2047	108	650	200	1520	5	1	54169970	1086	-1.56	1.18	12	1.95	-1284.00	1705.00	14480	20231219	-86.15	1459	20241031	37.42	8670	-76.87	20240102	1459	37.42	20241031	14480	-86.15	20231219	1459	37.42	20241031	0.00	N	101670	200	108 억	1380740	N	N	0	N	N
126	20241209	120732	57	100.00	KOSDAQ	금속	N	N	N	N	N	2035	-145	5	-6.65	1872959760	921087	68.70	2100	2100	1996	2830	1530	2180	2033.37	2.55	0	314534	2493	2336	2248	2091	2003	2292	2047	108	650	200	1520	5	1	54169970	1102	-1.58	1.19	12	1.70	-1284.00	1705.00	14480	20231219	-85.95	1459	20241031	39.48	8670	-76.53	20240102	1459	39.48	20241031	14480	-85.95	20231219	1459	39.48	20241031	0.00	N	101670	200	108 억	1380740	N	N	0	N	N
127	20241209	110733	57	100.00	KOSDAQ	금속	N	N	N	N	N	2020	-160	5	-7.34	1624435665	797687	59.49	2100	2100	1996	2830	1530	2180	2036.37	2.55	0	269146	2493	2336	2248	2091	2003	2292	2047	108	650	200	1520	5	1	54169970	1094	-1.57	1.18	12	1.47	-1284.00	1705.00	14480	20231219	-86.05	1459	20241031	38.45	8670	-76.70	20240102	1459	38.45	20241031	14480	-86.05	20231219	1459	38.45	20241031	0.00	N	101670	200	108 억	1380740	N	N	0	N	N
128	20241209	100732	57	100.00	KOSDAQ	금속	N	N	N	N	N	2060	-120	5	-5.50	1356035390	666285	49.69	2100	2100	1996	2830	1530	2180	2035.15	2.55	0	248304	2493	2336	2248	2091	2003	2292	2047	108	650	200	1520	5	1	54169970	1116	-1.60	1.21	12	1.23	-1284.00	1705.00	14480	20231219	-85.77	1459	20241031	41.19	8670	-76.24	20240102	1459	41.19	20241031	14480	-85.77	20231219	1459	41.19	20241031	0.00	N	101670	200	108 억	1380740	N	N	0	N	N
129	20241209	090728	57	100.00	KOSDAQ	금속	N	N	N	N	N	2020	-160	5	-7.34	463762486	227731	16.98	2100	2100	1996	2830	1530	2180	2036.24	2.55	0	116400	2493	2336	2248	2091	2003	2292	2047	108	650	200	1520	5	1	54169970	1094	-1.57	1.18	12	0.42	-1284.00	1705.00	14480	20231219	-86.05	1459	20241031	38.45	8670	-76.70	20240102	1459	38.45	20241031	14480	-86.05	20231219	1459	38.45	20241031	0.00	N	101670	200	108 억	1380740	N	N	0	N	N
130	20241206	160725	57	100.00	KOSDAQ	금속	N	N	N	N	N	2180	-225	5	-9.36	2957887840	1328259	139.00	2405	2405	2160	3125	1685	2405	2226.89	2.50	0	22903	2508	2456	2363	2311	2218	2410	2265	108	720	200	1680	5	1	54169970	1181	-1.70	1.28	12	2.45	-1284.00	1705.00	14480	20231219	-84.94	1459	20241031	49.42	8670	-74.86	20240102	1459	49.42	20241031	14480	-84.94	20231219	1459	49.42	20241031	0.00	N	101670	200	108 억	1355533	N	N	1	N	N
131	20241206	150730	57	100.00	KOSDAQ	금속	N	N	N	N	N	2210	-195	5	-8.11	2722289865	1220478	127.72	2405	2405	2160	3125	1685	2405	2230.51	2.50	0	32286	2508	2456	2363	2311	2218	2410	2265	108	720	200	1680	5	1	54169970	1197	-1.72	1.30	12	2.25	-1284.00	1705.00	14480	20231219	-84.74	1459	20241031	51.47	8670	-74.51	20240102	1459	51.47	20241031	14480	-84.74	20231219	1459	51.47	20241031	0.00	N	101670	200	108 억	1355533	N	N	1	N	N
132	20241206	140727	57	100.00	KOSDAQ	금속	N	N	N	N	N	2205	-200	5	-8.32	2572084000	1152361	120.59	2405	2405	2160	3125	1685	2405	2232.01	2.50	0	39614	2508	2456	2363	2311	2218	2410	2265	108	720	200	1680	5	1	54169970	1194	-1.72	1.29	12	2.13	-1284.00	1705.00	14480	20231219	-84.77	1459	20241031	51.13	8670	-74.57	20240102	1459	51.13	20241031	14480	-84.77	20231219	1459	51.13	20241031	0.00	N	101670	200	108 억	1355533	N	N	1	N	N
133	20241206	130728	57	100.00	KOSDAQ	금속	N	N	N	N	N	2190	-215	5	-8.94	2446461265	1095280	114.62	2405	2405	2160	3125	1685	2405	2233.64	2.50	0	46591	2508	2456	2363	2311	2218	2410	2265	108	720	200	1680	5	1	54169970	1186	-1.71	1.28	12	2.02	-1284.00	1705.00	14480	20231219	-84.88	1459	20241031	50.10	8670	-74.74	20240102	1459	50.10	20241031	14480	-84.88	20231219	1459	50.10	20241031	0.00	N	101670	200	108 억	1355533	N	N	1	N	N
134	20241206	120724	57	100.00	KOSDAQ	금속	N	N	N	N	N	2200	-205	5	-8.52	2108701455	940735	98.45	2405	2405	2160	3125	1685	2405	2241.55	2.50	0	21677	2508	2456	2363	2311	2218	2410	2265	108	720	200	1680	5	1	54169970	1192	-1.71	1.29	12	1.74	-1284.00	1705.00	14480	20231219	-84.81	1459	20241031	50.79	8670	-74.63	20240102	1459	50.79	20241031	14480	-84.81	20231219	1459	50.79	20241031	0.00	N	101670	200	108 억	1355533	N	N	1	N	N
135	20241206	110724	57	100.00	KOSDAQ	금속	N	N	N	N	N	2220	-185	5	-7.69	1772017530	788974	82.57	2405	2405	2160	3125	1685	2405	2245.98	2.50	0	12820	2508	2456	2363	2311	2218	2410	2265	108	720	200	1680	5	1	54169970	1203	-1.73	1.30	12	1.46	-1284.00	1705.00	14480	20231219	-84.67	1459	20241031	52.16	8670	-74.39	20240102	1459	52.16	20241031	14480	-84.67	20231219	1459	52.16	20241031	0.00	N	101670	200	108 억	1355533	N	N	1	N	N
136	20241206	100722	57	100.00	KOSDAQ	금속	N	N	N	N	N	2250	-155	5	-6.44	986909920	432012	45.21	2405	2405	2235	3125	1685	2405	2284.45	2.50	0	-19087	2508	2456	2363	2311	2218	2410	2265	108	720	200	1680	5	1	54169970	1219	-1.75	1.32	12	0.80	-1284.00	1705.00	14480	20231219	-84.46	1459	20241031	54.22	8670	-74.05	20240102	1459	54.22	20241031	14480	-84.46	20231219	1459	54.22	20241031	0.00	N	101670	200	108 억	1355533	N	N	1	N	N
137	20241206	090727	57	100.00	KOSDAQ	금속	N	N	N	N	N	2315	-90	5	-3.74	152894460	65382	6.84	2405	2405	2310	3125	1685	2405	2338.48	2.50	0	-19161	2508	2456	2363	2311	2218	2410	2265	108	720	200	1680	5	1	54169970	1254	-1.80	1.36	12	0.12	-1284.00	1705.00	14480	20231219	-84.01	1459	20241031	58.67	8670	-73.30	20240102	1459	58.67	20241031	14480	-84.01	20231219	1459	58.67	20241031	0.00	N	101670	200	108 억	1355533	N	N	1	N	N
138	20241205	160714	57	100.00	KOSDAQ	금속	N	N	N	N	N	2405	-5	5	-0.21	2189786515	940864	73.74	2415	2415	2270	3130	1690	2410	2327.23	2.21	0	156809	2523	2466	2418	2361	2313	2442	2337	108	720	200	1680	5	1	54169970	1303	-1.87	1.41	12	1.74	-1284.00	1705.00	14480	20231219	-83.39	1459	20241031	64.84	8670	-72.26	20240102	1459	64.84	20241031	14480	-83.39	20231219	1459	64.84	20241031	0.00	N	101670	200	108 억	1199113	N	N	1	N	N
139	20241205	150719	57	100.00	KOSDAQ	금속	N	N	N	N	N	2340	-70	5	-2.90	2012996010	866339	67.90	2415	2415	2270	3130	1690	2410	2323.52	2.21	0	167783	2523	2466	2418	2361	2313	2442	2337	108	720	200	1680	5	1	54169970	1268	-1.82	1.37	12	1.60	-1284.00	1705.00	14480	20231219	-83.84	1459	20241031	60.38	8670	-73.01	20240102	1459	60.38	20241031	14480	-83.84	20231219	1459	60.38	20241031	0.00	N	101670	200	108 억	1199113	N	N	0	N	N
140	20241205	140706	57	100.00	KOSDAQ	금속	N	N	N	N	N	2325	-85	5	-3.53	1736886040	747368	58.58	2415	2415	2270	3130	1690	2410	2323.95	2.21	0	144010	2523	2466	2418	2361	2313	2442	2337	108	720	200	1680	5	1	54169970	1259	-1.81	1.36	12	1.38	-1284.00	1705.00	14480	20231219	-83.94	1459	20241031	59.36	8670	-73.18	20240102	1459	59.36	20241031	14480	-83.94	20231219	1459	59.36	20241031	0.00	N	101670	200	108 억	1199113	N	N	0	N	N
141	20241205	130715	57	100.00	KOSDAQ	금속	N	N	N	N	N	2325	-85	5	-3.53	1618281180	696280	54.57	2415	2415	2270	3130	1690	2410	2324.12	2.21	0	141390	2523	2466	2418	2361	2313	2442	2337	108	720	200	1680	5	1	54169970	1259	-1.81	1.36	12	1.29	-1284.00	1705.00	14480	20231219	-83.94	1459	20241031	59.36	8670	-73.18	20240102	1459	59.36	20241031	14480	-83.94	20231219	1459	59.36	20241031	0.00	N	101670	200	108 억	1199113	N	N	0	N	N
142	20241205	120715	57	100.00	KOSDAQ	금속	N	N	N	N	N	2335	-75	5	-3.11	1499260145	645160	50.56	2415	2415	2270	3130	1690	2410	2323.79	2.21	0	134311	2523	2466	2418	2361	2313	2442	2337	108	720	200	1680	5	1	54169970	1265	-1.82	1.37	12	1.19	-1284.00	1705.00	14480	20231219	-83.87	1459	20241031	60.04	8670	-73.07	20240102	1459	60.04	20241031	14480	-83.87	20231219	1459	60.04	20241031	0.00	N	101670	200	108 억	1199113	N	N	0	N	N
143	20241205	110714	57	100.00	KOSDAQ	금속	N	N	N	N	N	2355	-55	5	-2.28	1360947050	586171	45.94	2415	2415	2270	3130	1690	2410	2321.68	2.21	0	125783	2523	2466	2418	2361	2313	2442	2337	108	720	200	1680	5	1	54169970	1276	-1.83	1.38	12	1.08	-1284.00	1705.00	14480	20231219	-83.74	1459	20241031	61.41	8670	-72.84	20240102	1459	61.41	20241031	14480	-83.74	20231219	1459	61.41	20241031	0.00	N	101670	200	108 억	1199113	N	N	0	N	N
144	20241205	100711	57	100.00	KOSDAQ	금속	N	N	N	N	N	2315	-95	5	-3.94	1133868175	488672	38.30	2415	2415	2270	3130	1690	2410	2320.21	2.21	0	83227	2523	2466	2418	2361	2313	2442	2337	108	720	200	1680	5	1	54169970	1254	-1.80	1.36	12	0.90	-1284.00	1705.00	14480	20231219	-84.01	1459	20241031	58.67	8670	-73.30	20240102	1459	58.67	20241031	14480	-84.01	20231219	1459	58.67	20241031	0.00	N	101670	200	108 억	1199113	N	N	0	N	N
145	20241205	090716	57	100.00	KOSDAQ	금속	N	N	N	N	N	2330	-80	5	-3.32	323584320	137313	10.76	2415	2415	2300	3130	1690	2410	2356.35	2.21	0	-22322	2523	2466	2418	2361	2313	2442	2337	108	720	200	1680	5	1	54169970	1262	-1.81	1.37	12	0.25	-1284.00	1705.00	14480	20231219	-83.91	1459	20241031	59.70	8670	-73.13	20240102	1459	59.70	20241031	14480	-83.91	20231219	1459	59.70	20241031	0.00	N	101670	200	108 억	1199113	N	N	0	N	N
146	20241204	160703	57	100.00	KOSDAQ	금속	N	N	N	N	N	2410	-115	5	-4.55	3039909465	1261991	59.38	2470	2475	2370	3280	1770	2525	2408.80	2.30	0	-45970	2718	2621	2473	2376	2228	2670	2425	108	755	200	1760	5	1	54169970	1305	-1.88	1.41	12	2.33	-1284.00	1705.00	14480	20231219	-83.36	1459	20241031	65.18	8670	-72.20	20240102	1459	65.18	20241031	14480	-83.36	20231219	1459	65.18	20241031	0.00	N	101670	200	108 억	1245323	N	N	0	N	N
147	20241204	150704	57	100.00	KOSDAQ	금속	N	N	N	N	N	2375	-150	5	-5.94	2765254085	1146875	53.96	2470	2475	2370	3280	1770	2525	2411.11	2.30	0	-24378	2718	2621	2473	2376	2228	2670	2425	108	755	200	1760	5	1	54169970	1287	-1.85	1.39	12	2.12	-1284.00	1705.00	14480	20231219	-83.60	1459	20241031	62.78	8670	-72.61	20240102	1459	62.78	20241031	14480	-83.60	20231219	1459	62.78	20241031	0.00	N	101670	200	108 억	1245323	N	N	0	N	N
148	20241204	140703	57	100.00	KOSDAQ	금속	N	N	N	N	N	2390	-135	5	-5.35	2500090630	1035798	48.74	2470	2475	2370	3280	1770	2525	2413.67	2.30	0	-24029	2718	2621	2473	2376	2228	2670	2425	108	755	200	1760	5	1	54169970	1295	-1.86	1.40	12	1.91	-1284.00	1705.00	14480	20231219	-83.49	1459	20241031	63.81	8670	-72.43	20240102	1459	63.81	20241031	14480	-83.49	20231219	1459	63.81	20241031	0.00	N	101670	200	108 억	1245323	N	N	0	N	N
149	20241204	130701	57	100.00	KOSDAQ	금속	N	N	N	N	N	2410	-115	5	-4.55	2363393010	978786	46.05	2470	2475	2370	3280	1770	2525	2414.60	2.30	0	-18440	2718	2621	2473	2376	2228	2670	2425	108	755	200	1760	5	1	54169970	1305	-1.88	1.41	12	1.81	-1284.00	1705.00	14480	20231219	-83.36	1459	20241031	65.18	8670	-72.20	20240102	1459	65.18	20241031	14480	-83.36	20231219	1459	65.18	20241031	0.00	N	101670	200	108 억	1245323	N	N	0	N	N
150	20241204	120659	57	100.00	KOSDAQ	금속	N	N	N	N	N	2400	-125	5	-4.95	2181641820	902967	42.49	2470	2475	2370	3280	1770	2525	2416.06	2.30	0	-28552	2718	2621	2473	2376	2228	2670	2425	108	755	200	1760	5	1	54169970	1300	-1.87	1.41	12	1.67	-1284.00	1705.00	14480	20231219	-83.43	1459	20241031	64.50	8670	-72.32	20240102	1459	64.50	20241031	14480	-83.43	20231219	1459	64.50	20241031	0.00	N	101670	200	108 억	1245323	N	N	0	N	N
151	20241204	110650	57	100.00	KOSDAQ	금속	N	N	N	N	N	2405	-120	5	-4.75	1816297000	750194	35.30	2470	2475	2370	3280	1770	2525	2421.08	2.30	0	-37125	2718	2621	2473	2376	2228	2670	2425	108	755	200	1760	5	1	54169970	1303	-1.87	1.41	12	1.38	-1284.00	1705.00	14480	20231219	-83.39	1459	20241031	64.84	8670	-72.26	20240102	1459	64.84	20241031	14480	-83.39	20231219	1459	64.84	20241031	0.00	N	101670	200	108 억	1245323	N	N	0	N	N
152	20241204	100652	57	100.00	KOSDAQ	금속	N	N	N	N	N	2430	-95	5	-3.76	1407407040	580664	27.32	2470	2475	2370	3280	1770	2525	2423.76	2.30	0	-6868	2718	2621	2473	2376	2228	2670	2425	108	755	200	1760	5	1	54169970	1316	-1.89	1.43	12	1.07	-1284.00	1705.00	14480	20231219	-83.22	1459	20241031	66.55	8670	-71.97	20240102	1459	66.55	20241031	14480	-83.22	20231219	1459	66.55	20241031	0.00	N	101670	200	108 억	1245323	N	N	0	N	N
153	20241204	090704	57	100.00	KOSDAQ	금속	N	N	N	N	N	2465	-60	5	-2.38	342472380	139596	6.57	2470	2475	2430	3280	1770	2525	2453.23	2.30	0	17515	2718	2621	2473	2376	2228	2670	2425	108	755	200	1760	5	1	54169970	1335	-1.92	1.45	12	0.26	-1284.00	1705.00	14480	20231219	-82.98	1459	20241031	68.95	8670	-71.57	20240102	1459	68.95	20241031	14480	-82.98	20231219	1459	68.95	20241031	0.00	N	101670	200	108 억	1245323	N	N	0	N	N
154	20241203	160731	57	100.00	KOSDAQ	금속	N	N	N	N	N	2525	-20	5	-0.79	5167812825	2096159	159.82	2360	2570	2325	3305	1785	2545	2465.14	2.19	0	114051	2768	2656	2588	2476	2408	2622	2442	103	760	200	1780	5	1	51691656	1305	-1.97	1.48	12	4.06	-1284.00	1705.00	14480	20231219	-82.56	1459	20241031	73.06	8670	-70.88	20240102	1459	73.06	20241031	14480	-82.56	20231219	1459	73.06	20241031	0.01	N	101670	200	103 억	1131678	N	N	0	N	N
155	20241203	150757	57	100.00	KOSDAQ	금속	N	N	N	N	N	2530	-15	5	-0.59	4919094930	1997400	152.29	2360	2570	2325	3305	1785	2545	2462.72	2.19	0	141028	2768	2656	2588	2476	2408	2622	2442	103	760	200	1780	5	1	51691656	1308	-1.97	1.48	12	3.86	-1284.00	1705.00	14480	20231219	-82.53	1459	20241031	73.41	8670	-70.82	20240102	1459	73.41	20241031	14480	-82.53	20231219	1459	73.41	20241031	0.01	N	101670	200	103 억	1131678	N	N	0	N	N
156	20241203	140746	57	100.00	KOSDAQ	금속	N	N	N	N	N	2475	-70	5	-2.75	3951095050	1615120	123.14	2360	2530	2325	3305	1785	2545	2446.27	2.19	0	201683	2768	2656	2588	2476	2408	2622	2442	103	760	200	1780	5	1	51691656	1279	-1.93	1.45	12	3.12	-1284.00	1705.00	14480	20231219	-82.91	1459	20241031	69.64	8670	-71.45	20240102	1459	69.64	20241031	14480	-82.91	20231219	1459	69.64	20241031	0.01	N	101670	200	103 억	1131678	N	N	0	N	N
157	20241203	130747	57	100.00	KOSDAQ	금속	N	N	N	N	N	2470	-75	5	-2.95	3625769915	1484117	113.15	2360	2530	2325	3305	1785	2545	2442.99	2.19	0	245268	2768	2656	2588	2476	2408	2622	2442	103	760	200	1780	5	1	51691656	1277	-1.92	1.45	12	2.87	-1284.00	1705.00	14480	20231219	-82.94	1459	20241031	69.29	8670	-71.51	20240102	1459	69.29	20241031	14480	-82.94	20231219	1459	69.29	20241031	0.01	N	101670	200	103 억	1131678	N	N	0	N	N
158	20241203	120755	57	100.00	KOSDAQ	금속	N	N	N	N	N	2475	-70	5	-2.75	3189320460	1308058	99.73	2360	2530	2325	3305	1785	2545	2438.14	2.19	0	286880	2768	2656	2588	2476	2408	2622	2442	103	760	200	1780	5	1	51691656	1279	-1.93	1.45	12	2.53	-1284.00	1705.00	14480	20231219	-82.91	1459	20241031	69.64	8670	-71.45	20240102	1459	69.64	20241031	14480	-82.91	20231219	1459	69.64	20241031	0.01	N	101670	200	103 억	1131678	N	N	0	N	N
159	20241203	110739	57	100.00	KOSDAQ	금속	N	N	N	N	N	2430	-115	5	-4.52	2928434370	1201492	91.60	2360	2530	2325	3305	1785	2545	2437.26	2.19	0	263598	2768	2656	2588	2476	2408	2622	2442	103	760	200	1780	5	1	51691656	1256	-1.89	1.43	12	2.32	-1284.00	1705.00	14480	20231219	-83.22	1459	20241031	66.55	8670	-71.97	20240102	1459	66.55	20241031	14480	-83.22	20231219	1459	66.55	20241031	0.01	N	101670	200	103 억	1131678	N	N	0	N	N
160	20241203	100728	57	100.00	KOSDAQ	금속	N	N	N	N	N	2415	-130	5	-5.11	2478645675	1016834	77.53	2360	2530	2325	3305	1785	2545	2437.52	2.19	0	239932	2768	2656	2588	2476	2408	2622	2442	103	760	200	1780	5	1	51691656	1248	-1.88	1.42	12	1.97	-1284.00	1705.00	14480	20231219	-83.32	1459	20241031	65.52	8670	-72.15	20240102	1459	65.52	20241031	14480	-83.32	20231219	1459	65.52	20241031	0.01	N	101670	200	103 억	1131678	N	N	0	N	N
161	20241203	090721	57	100.00	KOSDAQ	금속	N	N	N	N	N	2490	-55	5	-2.16	966437300	398799	30.41	2360	2495	2325	3305	1785	2545	2423.12	2.19	0	135913	2768	2656	2588	2476	2408	2622	2442	103	760	200	1780	5	1	51691656	1287	-1.94	1.46	12	0.77	-1284.00	1705.00	14480	20231219	-82.80	1459	20241031	70.66	8670	-71.28	20240102	1459	70.66	20241031	14480	-82.80	20231219	1459	70.66	20241031	0.01	N	101670	200	103 억	1131678	N	N	0	N	N
162	20241202	160710	57	100.00	KOSDAQ	금속	N	N	N	N	N	2545	-90	5	-3.42	3331884085	1293783	56.99	2625	2700	2520	3425	1845	2635	2575.31	1.93	0	134844	2868	2751	2668	2551	2468	2710	2510	103	790	200	1840	5	1	51691656	1316	-1.98	1.49	12	2.50	-1284.00	1705.00	14480	20231219	-82.42	1459	20241031	74.43	8670	-70.65	20240102	1459	74.43	20241031	14480	-82.42	20231219	1459	74.43	20241031	0.01	N	101670	200	103 억	996858	N	N	0	N	N
163	20241202	150810	57	100.00	KOSDAQ	금속	N	N	N	N	N	2535	-100	5	-3.80	3134523650	1216205	53.57	2625	2700	2520	3425	1845	2635	2577.28	1.93	0	150638	2868	2751	2668	2551	2468	2710	2510	103	790	200	1840	5	1	51691656	1310	-1.97	1.49	12	2.35	-1284.00	1705.00	14480	20231219	-82.49	1459	20241031	73.75	8670	-70.76	20240102	1459	73.75	20241031	14480	-82.49	20231219	1459	73.75	20241031	0.01	N	101670	200	103 억	996858	N	N	0	N	N
164	20241202	140732	57	100.00	KOSDAQ	금속	N	N	N	N	N	2575	-60	5	-2.28	2863200790	1109634	48.88	2625	2700	2520	3425	1845	2635	2580.29	1.93	0	173209	2868	2751	2668	2551	2468	2710	2510	103	790	200	1840	5	1	51691656	1331	-2.01	1.51	12	2.15	-1284.00	1705.00	14480	20231219	-82.22	1459	20241031	76.49	8670	-70.30	20240102	1459	76.49	20241031	14480	-82.22	20231219	1459	76.49	20241031	0.01	N	101670	200	103 억	996858	N	N	0	N	N
165	20241202	130726	57	100.00	KOSDAQ	금속	N	N	N	N	N	2540	-95	5	-3.61	2721044205	1054044	46.43	2625	2700	2520	3425	1845	2635	2581.51	1.93	0	161795	2868	2751	2668	2551	2468	2710	2510	103	790	200	1840	5	1	51691656	1313	-1.98	1.49	12	2.04	-1284.00	1705.00	14480	20231219	-82.46	1459	20241031	74.09	8670	-70.70	20240102	1459	74.09	20241031	14480	-82.46	20231219	1459	74.09	20241031	0.01	N	101670	200	103 억	996858	N	N	0	N	N
166	20241202	120743	57	100.00	KOSDAQ	금속	N	N	N	N	N	2540	-95	5	-3.61	2424728375	937115	41.28	2625	2700	2520	3425	1845	2635	2587.42	1.93	0	152685	2868	2751	2668	2551	2468	2710	2510	103	790	200	1840	5	1	51691656	1313	-1.98	1.49	12	1.81	-1284.00	1705.00	14480	20231219	-82.46	1459	20241031	74.09	8670	-70.70	20240102	1459	74.09	20241031	14480	-82.46	20231219	1459	74.09	20241031	0.01	N	101670	200	103 억	996858	N	N	0	N	N
167	20241202	110701	57	100.00	KOSDAQ	금속	N	N	N	N	N	2560	-75	5	-2.85	2231377405	861403	37.94	2625	2700	2520	3425	1845	2635	2590.38	1.93	0	142415	2868	2751	2668	2551	2468	2710	2510	103	790	200	1840	5	1	51691656	1323	-1.99	1.50	12	1.67	-1284.00	1705.00	14480	20231219	-82.32	1459	20241031	75.46	8670	-70.47	20240102	1459	75.46	20241031	14480	-82.32	20231219	1459	75.46	20241031	0.01	N	101670	200	103 억	996858	N	N	0	N	N
168	20241202	100704	57	100.00	KOSDAQ	금속	N	N	N	N	N	2540	-95	5	-3.61	1871861950	720160	31.72	2625	2700	2520	3425	1845	2635	2599.21	1.93	0	116784	2868	2751	2668	2551	2468	2710	2510	103	790	200	1840	5	1	51691656	1313	-1.98	1.49	12	1.39	-1284.00	1705.00	14480	20231219	-82.46	1459	20241031	74.09	8670	-70.70	20240102	1459	74.09	20241031	14480	-82.46	20231219	1459	74.09	20241031	0.01	N	101670	200	103 억	996858	N	N	0	N	N
169	20241202	090702	57	100.00	KOSDAQ	금속	N	N	N	N	N	2665	30	2	1.14	332507580	124515	5.48	2625	2700	2625	3425	1845	2635	2670.54	1.93	0	22756	2868	2751	2668	2551	2468	2710	2510	103	790	200	1840	5	1	51691656	1378	-2.08	1.56	12	0.24	-1284.00	1705.00	14480	20231219	-81.60	1459	20241031	82.66	8670	-69.26	20240102	1459	82.66	20241031	14480	-81.60	20231219	1459	82.66	20241031	0.01	N	101670	200	103 억	996858	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History