KissMeData/109610/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	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	160833	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3720	50	2	1.36	711677850	192452	58.25	3600	3750	3600	4770	2570	3670	3697.52	1.32	36915	36915	3906	3787	3656	3537	3406	3722	3472	245	1100	500	2640	5	1	48907400	1819	-20.11	1.01	12	0.39	-185.00	3674.00	5830	20240716	-36.19	3445	20241209	7.98	5830	-36.19	20240716	3445	7.98	20241209	5830	-36.19	20240716	3445	7.98	20241209	5.02	N	109610	500	244 억	644864	N	N	0	N	N
3	20241231	150824	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3720	50	2	1.36	711677850	192452	58.25	3600	3750	3600	4770	2570	3670	3697.52	1.32	36915	36915	3906	3787	3656	3537	3406	3722	3472	245	1100	500	2640	5	1	48907400	1819	-20.11	1.01	12	0.39	-185.00	3674.00	5830	20240716	-36.19	3445	20241209	7.98	5830	-36.19	20240716	3445	7.98	20241209	5830	-36.19	20240716	3445	7.98	20241209	5.02	N	109610	500	244 억	644864	N	N	0	N	N
4	20241231	140830	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3720	50	2	1.36	711677850	192452	58.25	3600	3750	3600	4770	2570	3670	3697.52	1.32	36915	36915	3906	3787	3656	3537	3406	3722	3472	245	1100	500	2640	5	1	48907400	1819	-20.11	1.01	12	0.39	-185.00	3674.00	5830	20240716	-36.19	3445	20241209	7.98	5830	-36.19	20240716	3445	7.98	20241209	5830	-36.19	20240716	3445	7.98	20241209	5.02	N	109610	500	244 억	644864	N	N	0	N	N
5	20241231	130832	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3720	50	2	1.36	711677850	192452	58.25	3600	3750	3600	4770	2570	3670	3697.52	1.32	36915	36915	3906	3787	3656	3537	3406	3722	3472	245	1100	500	2640	5	1	48907400	1819	-20.11	1.01	12	0.39	-185.00	3674.00	5830	20240716	-36.19	3445	20241209	7.98	5830	-36.19	20240716	3445	7.98	20241209	5830	-36.19	20240716	3445	7.98	20241209	5.02	N	109610	500	244 억	644864	N	N	0	N	N
6	20241231	120832	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3720	50	2	1.36	711677850	192452	58.25	3600	3750	3600	4770	2570	3670	3697.52	1.32	36915	36915	3906	3787	3656	3537	3406	3722	3472	245	1100	500	2640	5	1	48907400	1819	-20.11	1.01	12	0.39	-185.00	3674.00	5830	20240716	-36.19	3445	20241209	7.98	5830	-36.19	20240716	3445	7.98	20241209	5830	-36.19	20240716	3445	7.98	20241209	5.02	N	109610	500	244 억	644864	N	N	0	N	N
7	20241231	110830	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3720	50	2	1.36	711677850	192452	58.25	3600	3750	3600	4770	2570	3670	3697.52	1.32	36915	36915	3906	3787	3656	3537	3406	3722	3472	245	1100	500	2640	5	1	48907400	1819	-20.11	1.01	12	0.39	-185.00	3674.00	5830	20240716	-36.19	3445	20241209	7.98	5830	-36.19	20240716	3445	7.98	20241209	5830	-36.19	20240716	3445	7.98	20241209	5.02	N	109610	500	244 억	644864	N	N	0	N	N
8	20241231	100824	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3720	50	2	1.36	711677850	192452	58.25	3600	3750	3600	4770	2570	3670	3697.52	1.32	36915	36915	3906	3787	3656	3537	3406	3722	3472	245	1100	500	2640	5	1	48907400	1819	-20.11	1.01	12	0.39	-185.00	3674.00	5830	20240716	-36.19	3445	20241209	7.98	5830	-36.19	20240716	3445	7.98	20241209	5830	-36.19	20240716	3445	7.98	20241209	5.02	N	109610	500	244 억	644864	N	N	0	N	N
9	20241231	090834	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3720	50	2	1.36	711677850	192452	58.25	3600	3750	3600	4770	2570	3670	3697.52	1.32	36915	36915	3906	3787	3656	3537	3406	3722	3472	245	1100	500	2640	5	1	48907400	1819	-20.11	1.01	12	0.39	-185.00	3674.00	5830	20240716	-36.19	3445	20241209	7.98	5830	-36.19	20240716	3445	7.98	20241209	5830	-36.19	20240716	3445	7.98	20241209	5.02	N	109610	500	244 억	644864	N	N	0	N	N
10	20241230	160827	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3720	50	2	1.36	694604170	187853	56.86	3600	3750	3600	4770	2570	3670	3697.52	1.24	0	36915	3906	3787	3656	3537	3406	3722	3472	245	1100	500	2640	5	1	48907400	1819	-20.11	1.01	12	0.38	-185.00	3674.00	5830	20240716	-36.19	3445	20241209	7.98	5830	-36.19	20240716	3445	7.98	20241209	5830	-36.19	20240716	3445	7.98	20241209	5.02	N	109610	500	244 억	607949	N	N	0	N	N
11	20241230	150830	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3735	65	2	1.77	634617870	171718	51.97	3600	3750	3600	4770	2570	3670	3695.70	1.24	0	37972	3906	3787	3656	3537	3406	3722	3472	245	1100	500	2640	5	1	48907400	1827	-20.19	1.02	12	0.35	-185.00	3674.00	5830	20240716	-35.93	3445	20241209	8.42	5830	-35.93	20240716	3445	8.42	20241209	5830	-35.93	20240716	3445	8.42	20241209	5.02	N	109610	500	244 억	607949	N	N	0	N	N
12	20241230	140830	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3725	55	2	1.50	536657940	145467	44.03	3600	3740	3600	4770	2570	3670	3689.21	1.24	0	35696	3906	3787	3656	3537	3406	3722	3472	245	1100	500	2640	5	1	48907400	1822	-20.14	1.01	12	0.30	-185.00	3674.00	5830	20240716	-36.11	3445	20241209	8.13	5830	-36.11	20240716	3445	8.13	20241209	5830	-36.11	20240716	3445	8.13	20241209	5.02	N	109610	500	244 억	607949	N	N	0	N	N
13	20241230	130830	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3735	65	2	1.77	495848160	134508	40.71	3600	3735	3600	4770	2570	3670	3686.39	1.24	0	36289	3906	3787	3656	3537	3406	3722	3472	245	1100	500	2640	5	1	48907400	1827	-20.19	1.02	12	0.28	-185.00	3674.00	5830	20240716	-35.93	3445	20241209	8.42	5830	-35.93	20240716	3445	8.42	20241209	5830	-35.93	20240716	3445	8.42	20241209	5.02	N	109610	500	244 억	607949	N	N	0	N	N
14	20241230	120827	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3720	50	2	1.36	324852205	88311	26.73	3600	3730	3600	4770	2570	3670	3678.50	1.24	0	20605	3906	3787	3656	3537	3406	3722	3472	245	1100	500	2640	5	1	48907400	1819	-20.11	1.01	12	0.18	-185.00	3674.00	5830	20240716	-36.19	3445	20241209	7.98	5830	-36.19	20240716	3445	7.98	20241209	5830	-36.19	20240716	3445	7.98	20241209	5.02	N	109610	500	244 억	607949	N	N	0	N	N
15	20241230	110829	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3695	25	2	0.68	304998315	82963	25.11	3600	3730	3600	4770	2570	3670	3676.32	1.24	0	19727	3906	3787	3656	3537	3406	3722	3472	245	1100	500	2640	5	1	48907400	1807	-19.97	1.01	12	0.17	-185.00	3674.00	5830	20240716	-36.62	3445	20241209	7.26	5830	-36.62	20240716	3445	7.26	20241209	5830	-36.62	20240716	3445	7.26	20241209	5.02	N	109610	500	244 억	607949	N	N	0	N	N
16	20241230	100829	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3680	10	2	0.27	165153155	45029	13.63	3600	3730	3600	4770	2570	3670	3667.71	1.24	0	6799	3906	3787	3656	3537	3406	3722	3472	245	1100	500	2640	5	1	48907400	1800	-19.89	1.00	12	0.09	-185.00	3674.00	5830	20240716	-36.88	3445	20241209	6.82	5830	-36.88	20240716	3445	6.82	20241209	5830	-36.88	20240716	3445	6.82	20241209	5.02	N	109610	500	244 억	607949	N	N	0	N	N
17	20241230	090831	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3665	-5	5	-0.14	49406575	13641	4.13	3600	3670	3600	4770	2570	3670	3621.83	1.24	0	8912	3906	3787	3656	3537	3406	3722	3472	245	1100	500	2640	5	1	48907400	1792	-19.81	1.00	12	0.03	-185.00	3674.00	5830	20240716	-37.14	3445	20241209	6.39	5830	-37.14	20240716	3445	6.39	20241209	5830	-37.14	20240716	3445	6.39	20241209	5.02	N	109610	500	244 억	607949	N	N	0	N	N
18	20241227	160826	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3670	-80	5	-2.13	1196981440	324843	105.24	3710	3775	3525	4875	2625	3750	3684.82	1.12	0	59717	3950	3850	3800	3700	3650	3825	3675	245	1125	500	2700	5	1	48907400	1795	-19.84	1.00	12	0.66	-185.00	3674.00	5830	20240716	-37.05	3445	20241209	6.53	5830	-37.05	20240716	3445	6.53	20241209	5830	-37.05	20240716	3445	6.53	20241209	5.02	N	109610	500	244 억	548213	N	N	0	N	N
19	20241227	150825	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3680	-70	5	-1.87	1089482000	295584	95.76	3710	3775	3525	4875	2625	3750	3685.86	1.12	0	61164	3950	3850	3800	3700	3650	3825	3675	245	1125	500	2700	5	1	48907400	1800	-19.89	1.00	12	0.60	-185.00	3674.00	5830	20240716	-36.88	3445	20241209	6.82	5830	-36.88	20240716	3445	6.82	20241209	5830	-36.88	20240716	3445	6.82	20241209	5.02	N	109610	500	244 억	548213	N	N	0	N	N
20	20241227	140827	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3685	-65	5	-1.73	918701590	249051	80.68	3710	3775	3525	4875	2625	3750	3688.81	1.12	0	52632	3950	3850	3800	3700	3650	3825	3675	245	1125	500	2700	5	1	48907400	1802	-19.92	1.00	12	0.51	-185.00	3674.00	5830	20240716	-36.79	3445	20241209	6.97	5830	-36.79	20240716	3445	6.97	20241209	5830	-36.79	20240716	3445	6.97	20241209	5.02	N	109610	500	244 억	548213	N	N	0	N	N
21	20241227	130826	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3670	-80	5	-2.13	793080735	214879	69.61	3710	3775	3525	4875	2625	3750	3690.82	1.12	0	34917	3950	3850	3800	3700	3650	3825	3675	245	1125	500	2700	5	1	48907400	1795	-19.84	1.00	12	0.44	-185.00	3674.00	5830	20240716	-37.05	3445	20241209	6.53	5830	-37.05	20240716	3445	6.53	20241209	5830	-37.05	20240716	3445	6.53	20241209	5.02	N	109610	500	244 억	548213	N	N	0	N	N
22	20241227	120828	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3675	-75	5	-2.00	679150120	183910	59.58	3710	3775	3525	4875	2625	3750	3692.84	1.12	0	28845	3950	3850	3800	3700	3650	3825	3675	245	1125	500	2700	5	1	48907400	1797	-19.86	1.00	12	0.38	-185.00	3674.00	5830	20240716	-36.96	3445	20241209	6.68	5830	-36.96	20240716	3445	6.68	20241209	5830	-36.96	20240716	3445	6.68	20241209	5.02	N	109610	500	244 억	548213	N	N	0	N	N
23	20241227	110825	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3680	-70	5	-1.87	561901430	151917	49.22	3710	3775	3525	4875	2625	3750	3698.74	1.12	0	27833	3950	3850	3800	3700	3650	3825	3675	245	1125	500	2700	5	1	48907400	1800	-19.89	1.00	12	0.31	-185.00	3674.00	5830	20240716	-36.88	3445	20241209	6.82	5830	-36.88	20240716	3445	6.82	20241209	5830	-36.88	20240716	3445	6.82	20241209	5.02	N	109610	500	244 억	548213	N	N	0	N	N
24	20241227	100824	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3755	5	2	0.13	386336710	104477	33.85	3710	3775	3525	4875	2625	3750	3697.82	1.12	0	23353	3950	3850	3800	3700	3650	3825	3675	245	1125	500	2700	5	1	48907400	1836	-20.30	1.02	12	0.21	-185.00	3674.00	5830	20240716	-35.59	3445	20241209	9.00	5830	-35.59	20240716	3445	9.00	20241209	5830	-35.59	20240716	3445	9.00	20241209	5.02	N	109610	500	244 억	548213	N	N	0	N	N
25	20241227	090829	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3700	-50	5	-1.33	203417545	55296	17.91	3710	3775	3525	4875	2625	3750	3678.70	1.12	0	6612	3950	3850	3800	3700	3650	3825	3675	245	1125	500	2700	5	1	48907400	1810	-20.00	1.01	12	0.11	-185.00	3674.00	5830	20240716	-36.54	3445	20241209	7.40	5830	-36.54	20240716	3445	7.40	20241209	5830	-36.54	20240716	3445	7.40	20241209	5.02	N	109610	500	244 억	548213	N	N	0	N	N
26	20241226	160821	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3750	-145	5	-3.72	1161945735	305114	130.81	3895	3900	3750	5060	2730	3895	3808.77	1.14	0	-7902	3998	3946	3888	3836	3778	3917	3807	245	1165	500	2800	5	1	48907400	1834	-20.27	1.02	12	0.62	-185.00	3674.00	5830	20240716	-35.68	3445	20241209	8.85	5830	-35.68	20240716	3445	8.85	20241209	5830	-35.68	20240716	3445	8.85	20241209	5.11	N	109610	500	244 억	556115	N	N	0	N	N
27	20241226	150817	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3765	-130	5	-3.34	1046591825	274412	117.65	3895	3900	3765	5060	2730	3895	3813.94	1.14	0	-9354	3998	3946	3888	3836	3778	3917	3807	245	1165	500	2800	5	1	48907400	1841	-20.35	1.02	12	0.56	-185.00	3674.00	5830	20240716	-35.42	3445	20241209	9.29	5830	-35.42	20240716	3445	9.29	20241209	5830	-35.42	20240716	3445	9.29	20241209	5.11	N	109610	500	244 억	556115	N	N	0	N	N
28	20241226	140818	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3770	-125	5	-3.21	958056410	250936	107.58	3895	3900	3770	5060	2730	3895	3817.93	1.14	0	-6059	3998	3946	3888	3836	3778	3917	3807	245	1165	500	2800	5	1	48907400	1844	-20.38	1.03	12	0.51	-185.00	3674.00	5830	20240716	-35.33	3445	20241209	9.43	5830	-35.33	20240716	3445	9.43	20241209	5830	-35.33	20240716	3445	9.43	20241209	5.11	N	109610	500	244 억	556115	N	N	0	N	N
29	20241226	130819	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3795	-100	5	-2.57	714155840	186444	79.93	3895	3900	3790	5060	2730	3895	3830.40	1.14	0	3253	3998	3946	3888	3836	3778	3917	3807	245	1165	500	2800	5	1	48907400	1856	-20.51	1.03	12	0.38	-185.00	3674.00	5830	20240716	-34.91	3445	20241209	10.16	5830	-34.91	20240716	3445	10.16	20241209	5830	-34.91	20240716	3445	10.16	20241209	5.11	N	109610	500	244 억	556115	N	N	0	N	N
30	20241226	120817	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3810	-85	5	-2.18	563392210	146767	62.92	3895	3900	3800	5060	2730	3895	3838.68	1.14	0	4246	3998	3946	3888	3836	3778	3917	3807	245	1165	500	2800	5	1	48907400	1863	-20.59	1.04	12	0.30	-185.00	3674.00	5830	20240716	-34.65	3445	20241209	10.60	5830	-34.65	20240716	3445	10.60	20241209	5830	-34.65	20240716	3445	10.60	20241209	5.11	N	109610	500	244 억	556115	N	N	0	N	N
31	20241226	110816	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3810	-85	5	-2.18	452123645	117536	50.39	3895	3900	3805	5060	2730	3895	3846.68	1.14	0	6799	3998	3946	3888	3836	3778	3917	3807	245	1165	500	2800	5	1	48907400	1863	-20.59	1.04	12	0.24	-185.00	3674.00	5830	20240716	-34.65	3445	20241209	10.60	5830	-34.65	20240716	3445	10.60	20241209	5830	-34.65	20240716	3445	10.60	20241209	5.11	N	109610	500	244 억	556115	N	N	0	N	N
32	20241226	100818	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3850	-45	5	-1.16	289468870	74936	32.13	3895	3900	3830	5060	2730	3895	3862.88	1.14	0	5324	3998	3946	3888	3836	3778	3917	3807	245	1165	500	2800	5	1	48907400	1883	-20.81	1.05	12	0.15	-185.00	3674.00	5830	20240716	-33.96	3445	20241209	11.76	5830	-33.96	20240716	3445	11.76	20241209	5830	-33.96	20240716	3445	11.76	20241209	5.11	N	109610	500	244 억	556115	N	N	0	N	N
33	20241226	090819	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3895	0	3	0.00	55294325	14208	6.09	3895	3900	3880	5060	2730	3895	3891.77	1.14	0	-486	3998	3946	3888	3836	3778	3917	3807	245	1165	500	2800	5	1	48907400	1905	-21.05	1.06	12	0.03	-185.00	3674.00	5830	20240716	-33.19	3445	20241209	13.06	5830	-33.19	20240716	3445	13.06	20241209	5830	-33.19	20240716	3445	13.06	20241209	5.11	N	109610	500	244 억	556115	N	N	0	N	N
34	20241224	160819	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3895	-30	5	-0.76	897823180	231474	85.12	3900	3940	3830	5100	2750	3925	3878.72	1.17	0	-14972	4011	3967	3906	3862	3801	3990	3885	245	1175	500	2820	5	1	48907400	1905	-21.05	1.06	12	0.47	-185.00	3674.00	5830	20240716	-33.19	3445	20241209	13.06	5830	-33.19	20240716	3445	13.06	20241209	5830	-33.19	20240716	3445	13.06	20241209	5.09	N	109610	500	244 억	570473	N	N	0	N	N
35	20241224	150817	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3880	-45	5	-1.15	842217985	217175	79.87	3900	3940	3830	5100	2750	3925	3878.06	1.17	0	-17118	4011	3967	3906	3862	3801	3990	3885	245	1175	500	2820	5	1	48907400	1898	-20.97	1.06	12	0.44	-185.00	3674.00	5830	20240716	-33.45	3445	20241209	12.63	5830	-33.45	20240716	3445	12.63	20241209	5830	-33.45	20240716	3445	12.63	20241209	5.09	N	109610	500	244 억	570473	N	N	0	N	N
36	20241224	140816	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3910	-15	5	-0.38	760987380	196253	72.17	3900	3940	3830	5100	2750	3925	3877.58	1.17	0	-20963	4011	3967	3906	3862	3801	3990	3885	245	1175	500	2820	5	1	48907400	1912	-21.14	1.06	12	0.40	-185.00	3674.00	5830	20240716	-32.93	3445	20241209	13.50	5830	-32.93	20240716	3445	13.50	20241209	5830	-32.93	20240716	3445	13.50	20241209	5.09	N	109610	500	244 억	570473	N	N	0	N	N
37	20241224	130818	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3890	-35	5	-0.89	685460240	176803	65.02	3900	3940	3830	5100	2750	3925	3876.97	1.17	0	-23553	4011	3967	3906	3862	3801	3990	3885	245	1175	500	2820	5	1	48907400	1902	-21.03	1.06	12	0.36	-185.00	3674.00	5830	20240716	-33.28	3445	20241209	12.92	5830	-33.28	20240716	3445	12.92	20241209	5830	-33.28	20240716	3445	12.92	20241209	5.09	N	109610	500	244 억	570473	N	N	0	N	N
38	20241224	120816	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3880	-45	5	-1.15	631362875	162854	59.89	3900	3940	3830	5100	2750	3925	3876.86	1.17	0	-25442	4011	3967	3906	3862	3801	3990	3885	245	1175	500	2820	5	1	48907400	1898	-20.97	1.06	12	0.33	-185.00	3674.00	5830	20240716	-33.45	3445	20241209	12.63	5830	-33.45	20240716	3445	12.63	20241209	5830	-33.45	20240716	3445	12.63	20241209	5.09	N	109610	500	244 억	570473	N	N	0	N	N
39	20241224	110819	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3880	-45	5	-1.15	540800305	139424	51.27	3900	3940	3830	5100	2750	3925	3878.82	1.17	0	-22550	4011	3967	3906	3862	3801	3990	3885	245	1175	500	2820	5	1	48907400	1898	-20.97	1.06	12	0.29	-185.00	3674.00	5830	20240716	-33.45	3445	20241209	12.63	5830	-33.45	20240716	3445	12.63	20241209	5830	-33.45	20240716	3445	12.63	20241209	5.09	N	109610	500	244 억	570473	N	N	0	N	N
40	20241224	100818	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3870	-55	5	-1.40	430700965	110947	40.80	3900	3940	3830	5100	2750	3925	3882.04	1.17	0	-20399	4011	3967	3906	3862	3801	3990	3885	245	1175	500	2820	5	1	48907400	1893	-20.92	1.05	12	0.23	-185.00	3674.00	5830	20240716	-33.62	3445	20241209	12.34	5830	-33.62	20240716	3445	12.34	20241209	5830	-33.62	20240716	3445	12.34	20241209	5.09	N	109610	500	244 억	570473	N	N	0	N	N
41	20241224	090821	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3900	-25	5	-0.64	68358335	17501	6.44	3900	3940	3890	5100	2750	3925	3905.97	1.17	0	3131	4011	3967	3906	3862	3801	3990	3885	245	1175	500	2820	5	1	48907400	1907	-21.08	1.06	12	0.04	-185.00	3674.00	5830	20240716	-33.10	3445	20241209	13.21	5830	-33.10	20240716	3445	13.21	20241209	5830	-33.10	20240716	3445	13.21	20241209	5.09	N	109610	500	244 억	570473	N	N	0	N	N
42	20241223	160811	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3925	40	2	1.03	1050312540	268797	59.09	3885	3950	3845	5050	2720	3885	3907.53	1.06	0	55048	4121	4002	3926	3807	3731	3965	3770	245	1165	500	2790	5	1	48907400	1920	-21.22	1.07	12	0.55	-185.00	3674.00	5830	20240716	-32.68	3445	20241209	13.93	5830	-32.68	20240716	3445	13.93	20241209	5830	-32.68	20240716	3445	13.93	20241209	5.02	N	109610	500	244 억	516042	N	N	0	N	N
43	20241223	150816	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3935	50	2	1.29	1015717550	259983	57.16	3885	3950	3845	5050	2720	3885	3906.99	1.06	0	55989	4121	4002	3926	3807	3731	3965	3770	245	1165	500	2790	5	1	48907400	1925	-21.27	1.07	12	0.53	-185.00	3674.00	5830	20240716	-32.50	3445	20241209	14.22	5830	-32.50	20240716	3445	14.22	20241209	5830	-32.50	20240716	3445	14.22	20241209	5.02	N	109610	500	244 억	516042	N	N	0	N	N
44	20241223	140810	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3935	50	2	1.29	840880815	215532	47.38	3885	3950	3845	5050	2720	3885	3901.54	1.06	0	43657	4121	4002	3926	3807	3731	3965	3770	245	1165	500	2790	5	1	48907400	1925	-21.27	1.07	12	0.44	-185.00	3674.00	5830	20240716	-32.50	3445	20241209	14.22	5830	-32.50	20240716	3445	14.22	20241209	5830	-32.50	20240716	3445	14.22	20241209	5.02	N	109610	500	244 억	516042	N	N	0	N	N
45	20241223	130811	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3920	35	2	0.90	744219090	190882	41.96	3885	3950	3845	5050	2720	3885	3898.96	1.06	0	26471	4121	4002	3926	3807	3731	3965	3770	245	1165	500	2790	5	1	48907400	1917	-21.19	1.07	12	0.39	-185.00	3674.00	5830	20240716	-32.76	3445	20241209	13.79	5830	-32.76	20240716	3445	13.79	20241209	5830	-32.76	20240716	3445	13.79	20241209	5.02	N	109610	500	244 억	516042	N	N	0	N	N
46	20241223	120813	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3920	35	2	0.90	681933520	174995	38.47	3885	3950	3845	5050	2720	3885	3896.98	1.06	0	24089	4121	4002	3926	3807	3731	3965	3770	245	1165	500	2790	5	1	48907400	1917	-21.19	1.07	12	0.36	-185.00	3674.00	5830	20240716	-32.76	3445	20241209	13.79	5830	-32.76	20240716	3445	13.79	20241209	5830	-32.76	20240716	3445	13.79	20241209	5.02	N	109610	500	244 억	516042	N	N	0	N	N
47	20241223	110811	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3915	30	2	0.77	623384150	160060	35.19	3885	3950	3845	5050	2720	3885	3894.79	1.06	0	19265	4121	4002	3926	3807	3731	3965	3770	245	1165	500	2790	5	1	48907400	1915	-21.16	1.07	12	0.33	-185.00	3674.00	5830	20240716	-32.85	3445	20241209	13.64	5830	-32.85	20240716	3445	13.64	20241209	5830	-32.85	20240716	3445	13.64	20241209	5.02	N	109610	500	244 억	516042	N	N	0	N	N
48	20241223	100805	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3880	-5	5	-0.13	479682925	123224	27.09	3885	3950	3845	5050	2720	3885	3892.87	1.06	0	613	4121	4002	3926	3807	3731	3965	3770	245	1165	500	2790	5	1	48907400	1898	-20.97	1.06	12	0.25	-185.00	3674.00	5830	20240716	-33.45	3445	20241209	12.63	5830	-33.45	20240716	3445	12.63	20241209	5830	-33.45	20240716	3445	12.63	20241209	5.02	N	109610	500	244 억	516042	N	N	0	N	N
49	20241223	090810	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3915	30	2	0.77	128059760	32684	7.19	3885	3950	3885	5050	2720	3885	3919.78	1.06	0	1319	4121	4002	3926	3807	3731	3965	3770	245	1165	500	2790	5	1	48907400	1915	-21.16	1.07	12	0.07	-185.00	3674.00	5830	20240716	-32.85	3445	20241209	13.64	5830	-32.85	20240716	3445	13.64	20241209	5830	-32.85	20240716	3445	13.64	20241209	5.02	N	109610	500	244 억	516042	N	N	0	N	N
50	20241220	160806	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3885	-130	5	-3.24	1729843875	441130	56.22	4030	4045	3850	5210	2815	4015	3921.25	1.19	0	-68116	4215	4115	4010	3910	3805	4165	3960	245	1195	500	2890	5	1	48907400	1900	-21.00	1.06	12	0.90	-185.00	3674.00	5830	20240716	-33.36	3445	20241209	12.77	5830	-33.36	20240716	3445	12.77	20241209	5830	-33.36	20240716	3445	12.77	20241209	5.07	N	109610	500	244 억	583424	N	N	0	N	N
51	20241220	150810	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3860	-155	5	-3.86	1641506750	418362	53.32	4030	4045	3850	5210	2815	4015	3923.45	1.19	0	-68862	4215	4115	4010	3910	3805	4165	3960	245	1195	500	2890	5	1	48907400	1888	-20.86	1.05	12	0.86	-185.00	3674.00	5830	20240716	-33.79	3445	20241209	12.05	5830	-33.79	20240716	3445	12.05	20241209	5830	-33.79	20240716	3445	12.05	20241209	5.07	N	109610	500	244 억	583424	N	N	0	N	N
52	20241220	140807	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3900	-115	5	-2.86	1457671725	370859	47.27	4030	4045	3850	5210	2815	4015	3930.32	1.19	0	-69247	4215	4115	4010	3910	3805	4165	3960	245	1195	500	2890	5	1	48907400	1907	-21.08	1.06	12	0.76	-185.00	3674.00	5830	20240716	-33.10	3445	20241209	13.21	5830	-33.10	20240716	3445	13.21	20241209	5830	-33.10	20240716	3445	13.21	20241209	5.07	N	109610	500	244 억	583424	N	N	0	N	N
53	20241220	130807	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3905	-110	5	-2.74	1352631250	343810	43.82	4030	4045	3850	5210	2815	4015	3934.02	1.19	0	-67915	4215	4115	4010	3910	3805	4165	3960	245	1195	500	2890	5	1	48907400	1910	-21.11	1.06	12	0.70	-185.00	3674.00	5830	20240716	-33.02	3445	20241209	13.35	5830	-33.02	20240716	3445	13.35	20241209	5830	-33.02	20240716	3445	13.35	20241209	5.07	N	109610	500	244 억	583424	N	N	0	N	N
54	20241220	120806	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3880	-135	5	-3.36	1140232915	289194	36.86	4030	4045	3850	5210	2815	4015	3942.56	1.19	0	-76792	4215	4115	4010	3910	3805	4165	3960	245	1195	500	2890	5	1	48907400	1898	-20.97	1.06	12	0.59	-185.00	3674.00	5830	20240716	-33.45	3445	20241209	12.63	5830	-33.45	20240716	3445	12.63	20241209	5830	-33.45	20240716	3445	12.63	20241209	5.07	N	109610	500	244 억	583424	N	N	0	N	N
55	20241220	110806	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3920	-95	5	-2.37	874288915	220958	28.16	4030	4045	3915	5210	2815	4015	3956.57	1.19	0	-61165	4215	4115	4010	3910	3805	4165	3960	245	1195	500	2890	5	1	48907400	1917	-21.19	1.07	12	0.45	-185.00	3674.00	5830	20240716	-32.76	3445	20241209	13.79	5830	-32.76	20240716	3445	13.79	20241209	5830	-32.76	20240716	3445	13.79	20241209	5.07	N	109610	500	244 억	583424	N	N	0	N	N
56	20241220	100807	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3930	-85	5	-2.12	591462215	149307	19.03	4030	4045	3915	5210	2815	4015	3961.05	1.19	0	-50786	4215	4115	4010	3910	3805	4165	3960	245	1195	500	2890	5	1	48907400	1922	-21.24	1.07	12	0.31	-185.00	3674.00	5830	20240716	-32.59	3445	20241209	14.08	5830	-32.59	20240716	3445	14.08	20241209	5830	-32.59	20240716	3445	14.08	20241209	5.07	N	109610	500	244 억	583424	N	N	0	N	N
57	20241220	090808	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3975	-40	5	-1.00	180958895	45167	5.76	4030	4045	3970	5210	2815	4015	4006.26	1.19	0	-22159	4215	4115	4010	3910	3805	4165	3960	245	1195	500	2890	5	1	48907400	1944	-21.49	1.08	12	0.09	-185.00	3674.00	5830	20240716	-31.82	3445	20241209	15.38	5830	-31.82	20240716	3445	15.38	20241209	5830	-31.82	20240716	3445	15.38	20241209	5.07	N	109610	500	244 억	583424	N	N	0	N	N
58	20241219	160805	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4015	25	2	0.63	3106574305	769374	314.40	3915	4110	3905	5180	2795	3990	4037.98	1.22	0	-13222	4130	4060	4010	3940	3890	4035	3915	245	1190	500	2870	5	1	48907400	1964	-21.70	1.09	12	1.57	-185.00	3674.00	5830	20240716	-31.13	3445	20241209	16.55	5830	-31.13	20240716	3445	16.55	20241209	5830	-31.13	20240716	3445	16.55	20241209	4.96	N	109610	500	244 억	596646	N	N	0	N	N
59	20241219	150803	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4015	25	2	0.63	2949067365	730119	298.36	3915	4110	3905	5180	2795	3990	4039.16	1.22	0	-22175	4130	4060	4010	3940	3890	4035	3915	245	1190	500	2870	5	1	48907400	1964	-21.70	1.09	12	1.49	-185.00	3674.00	5830	20240716	-31.13	3445	20241209	16.55	5830	-31.13	20240716	3445	16.55	20241209	5830	-31.13	20240716	3445	16.55	20241209	4.96	N	109610	500	244 억	596646	N	N	0	N	N
60	20241219	140805	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4065	75	2	1.88	2620424020	648626	265.06	3915	4110	3905	5180	2795	3990	4039.96	1.22	0	-35841	4130	4060	4010	3940	3890	4035	3915	245	1190	500	2870	5	1	48907400	1988	-21.97	1.11	12	1.33	-185.00	3674.00	5830	20240716	-30.27	3445	20241209	18.00	5830	-30.27	20240716	3445	18.00	20241209	5830	-30.27	20240716	3445	18.00	20241209	4.96	N	109610	500	244 억	596646	N	N	0	N	N
61	20241219	130803	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4005	15	2	0.38	970889165	243249	99.40	3915	4035	3905	5180	2795	3990	3991.34	1.22	0	-4892	4130	4060	4010	3940	3890	4035	3915	245	1190	500	2870	5	1	48907400	1959	-21.65	1.09	12	0.50	-185.00	3674.00	5830	20240716	-31.30	3445	20241209	16.26	5830	-31.30	20240716	3445	16.26	20241209	5830	-31.30	20240716	3445	16.26	20241209	4.96	N	109610	500	244 억	596646	N	N	0	N	N
62	20241219	120806	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4005	15	2	0.38	751486150	188573	77.06	3915	4035	3905	5180	2795	3990	3985.12	1.22	0	-12386	4130	4060	4010	3940	3890	4035	3915	245	1190	500	2870	5	1	48907400	1959	-21.65	1.09	12	0.39	-185.00	3674.00	5830	20240716	-31.30	3445	20241209	16.26	5830	-31.30	20240716	3445	16.26	20241209	5830	-31.30	20240716	3445	16.26	20241209	4.96	N	109610	500	244 억	596646	N	N	0	N	N
63	20241219	110804	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4000	10	2	0.25	705707615	177106	72.37	3915	4035	3905	5180	2795	3990	3984.66	1.22	0	-15601	4130	4060	4010	3940	3890	4035	3915	245	1190	500	2870	5	1	48907400	1956	-21.62	1.09	12	0.36	-185.00	3674.00	5830	20240716	-31.39	3445	20241209	16.11	5830	-31.39	20240716	3445	16.11	20241209	5830	-31.39	20240716	3445	16.11	20241209	4.96	N	109610	500	244 억	596646	N	N	0	N	N
64	20241219	100755	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4015	25	2	0.63	583447745	146414	59.83	3915	4035	3905	5180	2795	3990	3984.92	1.22	0	-4929	4130	4060	4010	3940	3890	4035	3915	245	1190	500	2870	5	1	48907400	1964	-21.70	1.09	12	0.30	-185.00	3674.00	5830	20240716	-31.13	3445	20241209	16.55	5830	-31.13	20240716	3445	16.55	20241209	5830	-31.13	20240716	3445	16.55	20241209	4.96	N	109610	500	244 억	596646	N	N	0	N	N
65	20241219	090805	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3970	-20	5	-0.50	128981880	32799	13.40	3915	3970	3905	5180	2795	3990	3932.49	1.22	0	5875	4130	4060	4010	3940	3890	4035	3915	245	1190	500	2870	5	1	48907400	1942	-21.46	1.08	12	0.07	-185.00	3674.00	5830	20240716	-31.90	3445	20241209	15.24	5830	-31.90	20240716	3445	15.24	20241209	5830	-31.90	20240716	3445	15.24	20241209	4.96	N	109610	500	244 억	596646	N	N	0	N	N
66	20241218	160800	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3990	0	3	0.00	946581955	236192	50.98	4000	4080	3960	5180	2795	3990	4008.17	1.25	0	-15318	4153	4071	4018	3936	3883	4045	3910	245	1190	500	2870	5	1	48907400	1951	-21.57	1.09	12	0.48	-185.00	3674.00	5830	20240716	-31.56	3445	20241209	15.82	5830	-31.56	20240716	3445	15.82	20241209	5830	-31.56	20240716	3445	15.82	20241209	4.91	N	109610	500	244 억	611963	N	N	0	N	N
67	20241218	150804	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4005	15	2	0.38	869869670	216978	46.83	4000	4080	3960	5180	2795	3990	4009.43	1.25	0	-13250	4153	4071	4018	3936	3883	4045	3910	245	1190	500	2870	5	1	48907400	1959	-21.65	1.09	12	0.44	-185.00	3674.00	5830	20240716	-31.30	3445	20241209	16.26	5830	-31.30	20240716	3445	16.26	20241209	5830	-31.30	20240716	3445	16.26	20241209	4.91	N	109610	500	244 억	611963	N	N	0	N	N
68	20241218	140802	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4000	10	2	0.25	786923010	196230	42.35	4000	4080	3960	5180	2795	3990	4010.69	1.25	0	-15823	4153	4071	4018	3936	3883	4045	3910	245	1190	500	2870	5	1	48907400	1956	-21.62	1.09	12	0.40	-185.00	3674.00	5830	20240716	-31.39	3445	20241209	16.11	5830	-31.39	20240716	3445	16.11	20241209	5830	-31.39	20240716	3445	16.11	20241209	4.91	N	109610	500	244 억	611963	N	N	0	N	N
69	20241218	130804	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3990	0	3	0.00	693978450	172961	37.33	4000	4080	3960	5180	2795	3990	4012.95	1.25	0	-20745	4153	4071	4018	3936	3883	4045	3910	245	1190	500	2870	5	1	48907400	1951	-21.57	1.09	12	0.35	-185.00	3674.00	5830	20240716	-31.56	3445	20241209	15.82	5830	-31.56	20240716	3445	15.82	20241209	5830	-31.56	20240716	3445	15.82	20241209	4.91	N	109610	500	244 억	611963	N	N	0	N	N
70	20241218	120755	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4000	10	2	0.25	632327155	157499	33.99	4000	4080	3960	5180	2795	3990	4015.54	1.25	0	-14291	4153	4071	4018	3936	3883	4045	3910	245	1190	500	2870	5	1	48907400	1956	-21.62	1.09	12	0.32	-185.00	3674.00	5830	20240716	-31.39	3445	20241209	16.11	5830	-31.39	20240716	3445	16.11	20241209	5830	-31.39	20240716	3445	16.11	20241209	4.91	N	109610	500	244 억	611963	N	N	0	N	N
71	20241218	110803	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4000	10	2	0.25	572938835	142626	30.78	4000	4080	3960	5180	2795	3990	4017.97	1.25	0	-14147	4153	4071	4018	3936	3883	4045	3910	245	1190	500	2870	5	1	48907400	1956	-21.62	1.09	12	0.29	-185.00	3674.00	5830	20240716	-31.39	3445	20241209	16.11	5830	-31.39	20240716	3445	16.11	20241209	5830	-31.39	20240716	3445	16.11	20241209	4.91	N	109610	500	244 억	611963	N	N	0	N	N
72	20241218	100803	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4010	20	2	0.50	511906285	127382	27.49	4000	4080	3960	5180	2795	3990	4019.74	1.25	0	-12497	4153	4071	4018	3936	3883	4045	3910	245	1190	500	2870	5	1	48907400	1961	-21.68	1.09	12	0.26	-185.00	3674.00	5830	20240716	-31.22	3445	20241209	16.40	5830	-31.22	20240716	3445	16.40	20241209	5830	-31.22	20240716	3445	16.40	20241209	4.91	N	109610	500	244 억	611963	N	N	0	N	N
73	20241218	090805	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4020	30	2	0.75	254917565	63213	13.64	4000	4080	3960	5180	2795	3990	4036.01	1.25	0	-6	4153	4071	4018	3936	3883	4045	3910	245	1190	500	2870	5	1	48907400	1966	-21.73	1.09	12	0.13	-185.00	3674.00	5830	20240716	-31.05	3445	20241209	16.69	5830	-31.05	20240716	3445	16.69	20241209	5830	-31.05	20240716	3445	16.69	20241209	4.91	N	109610	500	244 억	611963	N	N	0	N	N
74	20241217	160759	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3990	-55	5	-1.36	1854449135	460798	80.32	4095	4100	3965	5250	2835	4045	4024.46	1.46	0	-101932	4115	4080	4015	3980	3915	4097	3997	245	1205	500	2910	5	1	48907400	1951	-21.57	1.09	12	0.94	-185.00	3674.00	5830	20240716	-31.56	3445	20241209	15.82	5830	-31.56	20240716	3445	15.82	20241209	5830	-31.56	20240716	3445	15.82	20241209	4.81	N	109610	500	244 억	713106	N	N	0	N	N
75	20241217	150802	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4010	-35	5	-0.87	1748110425	434180	75.68	4095	4100	3965	5250	2835	4045	4026.23	1.46	0	-101992	4115	4080	4015	3980	3915	4097	3997	245	1205	500	2910	5	1	48907400	1961	-21.68	1.09	12	0.89	-185.00	3674.00	5830	20240716	-31.22	3445	20241209	16.40	5830	-31.22	20240716	3445	16.40	20241209	5830	-31.22	20240716	3445	16.40	20241209	4.81	N	109610	500	244 억	713106	N	N	0	N	N
76	20241217	140754	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4025	-20	5	-0.49	1629501670	404492	70.50	4095	4100	3965	5250	2835	4045	4028.51	1.46	0	-100496	4115	4080	4015	3980	3915	4097	3997	245	1205	500	2910	5	1	48907400	1969	-21.76	1.10	12	0.83	-185.00	3674.00	5830	20240716	-30.96	3445	20241209	16.84	5830	-30.96	20240716	3445	16.84	20241209	5830	-30.96	20240716	3445	16.84	20241209	4.81	N	109610	500	244 억	713106	N	N	0	N	N
77	20241217	130750	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3990	-55	5	-1.36	1467266480	364103	63.46	4095	4100	3965	5250	2835	4045	4029.81	1.46	0	-111077	4115	4080	4015	3980	3915	4097	3997	245	1205	500	2910	5	1	48907400	1951	-21.57	1.09	12	0.74	-185.00	3674.00	5830	20240716	-31.56	3445	20241209	15.82	5830	-31.56	20240716	3445	15.82	20241209	5830	-31.56	20240716	3445	15.82	20241209	4.81	N	109610	500	244 억	713106	N	N	0	N	N
78	20241217	120741	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4015	-30	5	-0.74	1268798160	314481	54.82	4095	4100	3965	5250	2835	4045	4034.58	1.46	0	-88971	4115	4080	4015	3980	3915	4097	3997	245	1205	500	2910	5	1	48907400	1964	-21.70	1.09	12	0.64	-185.00	3674.00	5830	20240716	-31.13	3445	20241209	16.55	5830	-31.13	20240716	3445	16.55	20241209	5830	-31.13	20240716	3445	16.55	20241209	4.81	N	109610	500	244 억	713106	N	N	0	N	N
79	20241217	110745	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4010	-35	5	-0.87	1171389145	290189	50.58	4095	4100	3965	5250	2835	4045	4036.64	1.46	0	-81127	4115	4080	4015	3980	3915	4097	3997	245	1205	500	2910	5	1	48907400	1961	-21.68	1.09	12	0.59	-185.00	3674.00	5830	20240716	-31.22	3445	20241209	16.40	5830	-31.22	20240716	3445	16.40	20241209	5830	-31.22	20240716	3445	16.40	20241209	4.81	N	109610	500	244 억	713106	N	N	0	N	N
80	20241217	100752	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4035	-10	5	-0.25	1027729170	254395	44.34	4095	4100	3965	5250	2835	4045	4039.90	1.46	0	-81258	4115	4080	4015	3980	3915	4097	3997	245	1205	500	2910	5	1	48907400	1973	-21.81	1.10	12	0.52	-185.00	3674.00	5830	20240716	-30.79	3445	20241209	17.13	5830	-30.79	20240716	3445	17.13	20241209	5830	-30.79	20240716	3445	17.13	20241209	4.81	N	109610	500	244 억	713106	N	N	0	N	N
81	20241217	090800	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4040	-5	5	-0.12	497248640	122248	21.31	4095	4100	4030	5250	2835	4045	4067.54	1.46	0	-55579	4115	4080	4015	3980	3915	4097	3997	245	1205	500	2910	5	1	48907400	1976	-21.84	1.10	12	0.25	-185.00	3674.00	5830	20240716	-30.70	3445	20241209	17.27	5830	-30.70	20240716	3445	17.27	20241209	5830	-30.70	20240716	3445	17.27	20241209	4.81	N	109610	500	244 억	713106	N	N	0	N	N
82	20241216	160751	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4045	80	2	2.02	2264819460	567072	103.59	3970	4050	3950	5150	2780	3965	3993.80	1.45	0	4317	4081	4022	3976	3917	3871	4052	3947	245	1185	500	2850	5	1	48907400	1978	-21.86	1.10	12	1.16	-185.00	3674.00	5830	20240716	-30.62	3445	20241209	17.42	5830	-30.62	20240716	3445	17.42	20241209	5830	-30.62	20240716	3445	17.42	20241209	4.88	N	109610	500	244 억	708037	N	N	0	N	N
83	20241216	150800	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4040	75	2	1.89	2035153175	510241	93.21	3970	4050	3950	5150	2780	3965	3988.61	1.45	0	17633	4081	4022	3976	3917	3871	4052	3947	245	1185	500	2850	5	1	48907400	1976	-21.84	1.10	12	1.04	-185.00	3674.00	5830	20240716	-30.70	3445	20241209	17.27	5830	-30.70	20240716	3445	17.27	20241209	5830	-30.70	20240716	3445	17.27	20241209	4.88	N	109610	500	244 억	708037	N	N	0	N	N
84	20241216	140759	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4020	55	2	1.39	1668961040	419364	76.61	3970	4040	3950	5150	2780	3965	3979.74	1.45	0	46824	4081	4022	3976	3917	3871	4052	3947	245	1185	500	2850	5	1	48907400	1966	-21.73	1.09	12	0.86	-185.00	3674.00	5830	20240716	-31.05	3445	20241209	16.69	5830	-31.05	20240716	3445	16.69	20241209	5830	-31.05	20240716	3445	16.69	20241209	4.88	N	109610	500	244 억	708037	N	N	0	N	N
85	20241216	130801	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3985	20	2	0.50	1383213225	348086	63.58	3970	4010	3950	5150	2780	3965	3973.77	1.45	0	29012	4081	4022	3976	3917	3871	4052	3947	245	1185	500	2850	5	1	48907400	1949	-21.54	1.08	12	0.71	-185.00	3674.00	5830	20240716	-31.65	3445	20241209	15.67	5830	-31.65	20240716	3445	15.67	20241209	5830	-31.65	20240716	3445	15.67	20241209	4.88	N	109610	500	244 억	708037	N	N	0	N	N
86	20241216	120800	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4010	45	2	1.13	1246155190	313784	57.32	3970	4010	3950	5150	2780	3965	3971.38	1.45	0	39857	4081	4022	3976	3917	3871	4052	3947	245	1185	500	2850	5	1	48907400	1961	-21.68	1.09	12	0.64	-185.00	3674.00	5830	20240716	-31.22	3445	20241209	16.40	5830	-31.22	20240716	3445	16.40	20241209	5830	-31.22	20240716	3445	16.40	20241209	4.88	N	109610	500	244 억	708037	N	N	0	N	N
87	20241216	110759	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3985	20	2	0.50	1092015885	275156	50.26	3970	4000	3950	5150	2780	3965	3968.72	1.45	0	35376	4081	4022	3976	3917	3871	4052	3947	245	1185	500	2850	5	1	48907400	1949	-21.54	1.08	12	0.56	-185.00	3674.00	5830	20240716	-31.65	3445	20241209	15.67	5830	-31.65	20240716	3445	15.67	20241209	5830	-31.65	20240716	3445	15.67	20241209	4.88	N	109610	500	244 억	708037	N	N	0	N	N
88	20241216	100800	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3985	20	2	0.50	954481865	240592	43.95	3970	4000	3950	5150	2780	3965	3967.22	1.45	0	39908	4081	4022	3976	3917	3871	4052	3947	245	1185	500	2850	5	1	48907400	1949	-21.54	1.08	12	0.49	-185.00	3674.00	5830	20240716	-31.65	3445	20241209	15.67	5830	-31.65	20240716	3445	15.67	20241209	5830	-31.65	20240716	3445	15.67	20241209	4.88	N	109610	500	244 억	708037	N	N	0	N	N
89	20241216	090801	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3960	-5	5	-0.13	449419610	113461	20.73	3970	3985	3950	5150	2780	3965	3961.01	1.45	0	51265	4081	4022	3976	3917	3871	4052	3947	245	1185	500	2850	5	1	48907400	1937	-21.41	1.08	12	0.23	-185.00	3674.00	5830	20240716	-32.08	3445	20241209	14.95	5830	-32.08	20240716	3445	14.95	20241209	5830	-32.08	20240716	3445	14.95	20241209	4.88	N	109610	500	244 억	708037	N	N	0	N	N
90	20241213	160753	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3965	25	2	0.63	2145504425	540296	121.54	3960	4035	3930	5120	2760	3940	3970.99	1.52	0	-36736	4060	4000	3925	3865	3790	3962	3827	245	1180	500	2830	5	1	48907400	1939	-21.43	1.08	12	1.10	-185.00	3674.00	5830	20240716	-31.99	3445	20241209	15.09	5830	-31.99	20240716	3445	15.09	20241209	5830	-31.99	20240716	3445	15.09	20241209	4.85	N	109610	500	244 억	745041	N	N	2	N	N
91	20241213	150758	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3965	25	2	0.63	1977827345	497943	112.02	3960	4035	3930	5120	2760	3940	3972.00	1.52	0	-44529	4060	4000	3925	3865	3790	3962	3827	245	1180	500	2830	5	1	48907400	1939	-21.43	1.08	12	1.02	-185.00	3674.00	5830	20240716	-31.99	3445	20241209	15.09	5830	-31.99	20240716	3445	15.09	20241209	5830	-31.99	20240716	3445	15.09	20241209	4.85	N	109610	500	244 억	745041	N	N	2	N	N
92	20241213	140758	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3975	35	2	0.89	1735269990	436866	98.28	3960	4035	3930	5120	2760	3940	3972.09	1.52	0	-61275	4060	4000	3925	3865	3790	3962	3827	245	1180	500	2830	5	1	48907400	1944	-21.49	1.08	12	0.89	-185.00	3674.00	5830	20240716	-31.82	3445	20241209	15.38	5830	-31.82	20240716	3445	15.38	20241209	5830	-31.82	20240716	3445	15.38	20241209	4.85	N	109610	500	244 억	745041	N	N	2	N	N
93	20241213	130759	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3965	25	2	0.63	1568756005	394943	88.85	3960	4035	3930	5120	2760	3940	3972.11	1.52	0	-61741	4060	4000	3925	3865	3790	3962	3827	245	1180	500	2830	5	1	48907400	1939	-21.43	1.08	12	0.81	-185.00	3674.00	5830	20240716	-31.99	3445	20241209	15.09	5830	-31.99	20240716	3445	15.09	20241209	5830	-31.99	20240716	3445	15.09	20241209	4.85	N	109610	500	244 억	745041	N	N	2	N	N
94	20241213	120759	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3960	20	2	0.51	1422370385	357936	80.52	3960	4035	3930	5120	2760	3940	3973.81	1.52	0	-70287	4060	4000	3925	3865	3790	3962	3827	245	1180	500	2830	5	1	48907400	1937	-21.41	1.08	12	0.73	-185.00	3674.00	5830	20240716	-32.08	3445	20241209	14.95	5830	-32.08	20240716	3445	14.95	20241209	5830	-32.08	20240716	3445	14.95	20241209	4.85	N	109610	500	244 억	745041	N	N	2	N	N
95	20241213	110756	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3960	20	2	0.51	1248156215	313797	70.59	3960	4035	3940	5120	2760	3940	3977.59	1.52	0	-85382	4060	4000	3925	3865	3790	3962	3827	245	1180	500	2830	5	1	48907400	1937	-21.41	1.08	12	0.64	-185.00	3674.00	5830	20240716	-32.08	3445	20241209	14.95	5830	-32.08	20240716	3445	14.95	20241209	5830	-32.08	20240716	3445	14.95	20241209	4.85	N	109610	500	244 억	745041	N	N	2	N	N
96	20241213	100748	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3960	20	2	0.51	1099396580	276121	62.12	3960	4035	3940	5120	2760	3940	3981.58	1.52	0	-86711	4060	4000	3925	3865	3790	3962	3827	245	1180	500	2830	5	1	48907400	1937	-21.41	1.08	12	0.56	-185.00	3674.00	5830	20240716	-32.08	3445	20241209	14.95	5830	-32.08	20240716	3445	14.95	20241209	5830	-32.08	20240716	3445	14.95	20241209	4.85	N	109610	500	244 억	745041	N	N	2	N	N
97	20241213	090758	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4010	70	2	1.78	429472900	107491	24.18	3960	4035	3960	5120	2760	3940	3995.43	1.52	0	-33310	4060	4000	3925	3865	3790	3962	3827	245	1180	500	2830	5	1	48907400	1961	-21.68	1.09	12	0.22	-185.00	3674.00	5830	20240716	-31.22	3445	20241209	16.40	5830	-31.22	20240716	3445	16.40	20241209	5830	-31.22	20240716	3445	16.40	20241209	4.85	N	109610	500	244 억	745041	N	N	2	N	N
98	20241212	160759	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3940	-20	5	-0.51	1673477225	428162	87.20	3980	3985	3850	5140	2775	3960	3908.39	1.61	0	-40606	4080	4020	3935	3875	3790	4050	3905	245	1180	500	2850	5	1	48907400	1927	-21.30	1.07	12	0.88	-185.00	3674.00	5830	20240716	-32.42	3445	20241209	14.37	5830	-32.42	20240716	3445	14.37	20241209	5830	-32.42	20240716	3445	14.37	20241209	5.02	N	109610	500	244 억	785824	N	N	2	N	N
99	20241212	150753	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3925	-35	5	-0.88	1578026635	403887	82.26	3980	3985	3850	5140	2775	3960	3907.02	1.61	0	-31461	4080	4020	3935	3875	3790	4050	3905	245	1180	500	2850	5	1	48907400	1920	-21.22	1.07	12	0.83	-185.00	3674.00	5830	20240716	-32.68	3445	20241209	13.93	5830	-32.68	20240716	3445	13.93	20241209	5830	-32.68	20240716	3445	13.93	20241209	5.02	N	109610	500	244 억	785824	N	N	4	N	N
100	20241212	140752	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3895	-65	5	-1.64	1452918800	371760	75.72	3980	3985	3850	5140	2775	3960	3908.13	1.61	0	-40704	4080	4020	3935	3875	3790	4050	3905	245	1180	500	2850	5	1	48907400	1905	-21.05	1.06	12	0.76	-185.00	3674.00	5830	20240716	-33.19	3445	20241209	13.06	5830	-33.19	20240716	3445	13.06	20241209	5830	-33.19	20240716	3445	13.06	20241209	5.02	N	109610	500	244 억	785824	N	N	4	N	N
101	20241212	130746	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3875	-85	5	-2.15	1334160875	341131	69.48	3980	3985	3850	5140	2775	3960	3910.91	1.61	0	-59343	4080	4020	3935	3875	3790	4050	3905	245	1180	500	2850	5	1	48907400	1895	-20.95	1.05	12	0.70	-185.00	3674.00	5830	20240716	-33.53	3445	20241209	12.48	5830	-33.53	20240716	3445	12.48	20241209	5830	-33.53	20240716	3445	12.48	20241209	5.02	N	109610	500	244 억	785824	N	N	4	N	N
102	20241212	120737	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3870	-90	5	-2.27	1218846650	311280	63.40	3980	3985	3855	5140	2775	3960	3915.51	1.61	0	-57037	4080	4020	3935	3875	3790	4050	3905	245	1180	500	2850	5	1	48907400	1893	-20.92	1.05	12	0.64	-185.00	3674.00	5830	20240716	-33.62	3445	20241209	12.34	5830	-33.62	20240716	3445	12.34	20241209	5830	-33.62	20240716	3445	12.34	20241209	5.02	N	109610	500	244 억	785824	N	N	4	N	N
103	20241212	110748	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3915	-45	5	-1.14	894733745	227757	46.39	3980	3985	3885	5140	2775	3960	3928.37	1.61	0	-50100	4080	4020	3935	3875	3790	4050	3905	245	1180	500	2850	5	1	48907400	1915	-21.16	1.07	12	0.47	-185.00	3674.00	5830	20240716	-32.85	3445	20241209	13.64	5830	-32.85	20240716	3445	13.64	20241209	5830	-32.85	20240716	3445	13.64	20241209	5.02	N	109610	500	244 억	785824	N	N	4	N	N
104	20241212	100747	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3905	-55	5	-1.39	800081455	203514	41.45	3980	3985	3885	5140	2775	3960	3931.25	1.61	0	-48454	4080	4020	3935	3875	3790	4050	3905	245	1180	500	2850	5	1	48907400	1910	-21.11	1.06	12	0.42	-185.00	3674.00	5830	20240716	-33.02	3445	20241209	13.35	5830	-33.02	20240716	3445	13.35	20241209	5830	-33.02	20240716	3445	13.35	20241209	5.02	N	109610	500	244 억	785824	N	N	4	N	N
105	20241212	090753	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3945	-15	5	-0.38	207451435	52558	10.70	3980	3980	3905	5140	2775	3960	3946.95	1.61	0	1037	4080	4020	3935	3875	3790	4050	3905	245	1180	500	2850	5	1	48907400	1929	-21.32	1.07	12	0.11	-185.00	3674.00	5830	20240716	-32.33	3445	20241209	14.51	5830	-32.33	20240716	3445	14.51	20241209	5830	-32.33	20240716	3445	14.51	20241209	5.02	N	109610	500	244 억	785824	N	N	4	N	N
106	20241211	160746	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3960	45	2	1.15	1921579365	486528	29.02	3915	3995	3850	5080	2745	3915	3949.57	1.59	0	6100	4191	4052	3831	3692	3471	4122	3762	245	1165	500	2810	5	1	48907400	1937	-21.41	1.08	12	0.99	-185.00	3674.00	5830	20240716	-32.08	3445	20241209	14.95	5830	-32.08	20240716	3445	14.95	20241209	5830	-32.08	20240716	3445	14.95	20241209	5.17	N	109610	500	244 억	779104	N	N	4	N	N
107	20241211	150703	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3945	30	2	0.77	1850225235	468487	27.95	3915	3995	3850	5080	2745	3915	3949.36	1.59	0	7885	4191	4052	3831	3692	3471	4122	3762	245	1165	500	2810	5	1	48907400	1929	-21.32	1.07	12	0.96	-185.00	3674.00	5830	20240716	-32.33	3445	20241209	14.51	5830	-32.33	20240716	3445	14.51	20241209	5830	-32.33	20240716	3445	14.51	20241209	5.17	N	109610	500	244 억	779104	N	N	0	N	N
108	20241211	140752	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3960	45	2	1.15	1643975610	416046	24.82	3915	3995	3850	5080	2745	3915	3951.43	1.59	0	6746	4191	4052	3831	3692	3471	4122	3762	245	1165	500	2810	5	1	48907400	1937	-21.41	1.08	12	0.85	-185.00	3674.00	5830	20240716	-32.08	3445	20241209	14.95	5830	-32.08	20240716	3445	14.95	20241209	5830	-32.08	20240716	3445	14.95	20241209	5.17	N	109610	500	244 억	779104	N	N	0	N	N
109	20241211	130754	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3970	55	2	1.40	1544241490	390826	23.32	3915	3995	3850	5080	2745	3915	3951.23	1.59	0	15267	4191	4052	3831	3692	3471	4122	3762	245	1165	500	2810	5	1	48907400	1942	-21.46	1.08	12	0.80	-185.00	3674.00	5830	20240716	-31.90	3445	20241209	15.24	5830	-31.90	20240716	3445	15.24	20241209	5830	-31.90	20240716	3445	15.24	20241209	5.17	N	109610	500	244 억	779104	N	N	0	N	N
110	20241211	120755	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3965	50	2	1.28	1461678025	370002	22.07	3915	3995	3850	5080	2745	3915	3950.46	1.59	0	17289	4191	4052	3831	3692	3471	4122	3762	245	1165	500	2810	5	1	48907400	1939	-21.43	1.08	12	0.76	-185.00	3674.00	5830	20240716	-31.99	3445	20241209	15.09	5830	-31.99	20240716	3445	15.09	20241209	5830	-31.99	20240716	3445	15.09	20241209	5.17	N	109610	500	244 억	779104	N	N	0	N	N
111	20241211	110751	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3955	40	2	1.02	1296321820	328177	19.58	3915	3995	3850	5080	2745	3915	3950.07	1.59	0	9447	4191	4052	3831	3692	3471	4122	3762	245	1165	500	2810	5	1	48907400	1934	-21.38	1.08	12	0.67	-185.00	3674.00	5830	20240716	-32.16	3445	20241209	14.80	5830	-32.16	20240716	3445	14.80	20241209	5830	-32.16	20240716	3445	14.80	20241209	5.17	N	109610	500	244 억	779104	N	N	0	N	N
112	20241211	100753	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3965	50	2	1.28	764316895	193783	11.56	3915	3980	3850	5080	2745	3915	3944.19	1.59	0	20894	4191	4052	3831	3692	3471	4122	3762	245	1165	500	2810	5	1	48907400	1939	-21.43	1.08	12	0.40	-185.00	3674.00	5830	20240716	-31.99	3445	20241209	15.09	5830	-31.99	20240716	3445	15.09	20241209	5830	-31.99	20240716	3445	15.09	20241209	5.17	N	109610	500	244 억	779104	N	N	0	N	N
113	20241211	090757	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3950	35	2	0.89	194407005	49641	2.96	3915	3950	3850	5080	2745	3915	3916.26	1.59	0	5426	4191	4052	3831	3692	3471	4122	3762	245	1165	500	2810	5	1	48907400	1932	-21.35	1.08	12	0.10	-185.00	3674.00	5830	20240716	-32.25	3445	20241209	14.66	5830	-32.25	20240716	3445	14.66	20241209	5830	-32.25	20240716	3445	14.66	20241209	5.17	N	109610	500	244 억	779104	N	N	0	N	N
114	20241210	160747	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3915	450	2	12.99	6318804785	1654314	126.65	3640	3970	3610	4500	2430	3465	3819.48	1.28	0	153550	4025	3745	3595	3315	3165	3670	3240	245	1035	500	2490	5	1	48907400	1915	-21.16	1.07	12	3.38	-185.00	3674.00	5830	20240716	-32.85	3445	20241209	13.64	5830	-32.85	20240716	3445	13.64	20241209	5830	-32.85	20240716	3445	13.64	20241209	5.21	N	109610	500	244 억	626151	N	N	0	N	N
115	20241210	150748	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3935	470	2	13.56	6160002245	1613740	123.54	3640	3970	3610	4500	2430	3465	3817.24	1.28	0	146894	4025	3745	3595	3315	3165	3670	3240	245	1035	500	2490	5	1	48907400	1925	-21.27	1.07	12	3.30	-185.00	3674.00	5830	20240716	-32.50	3445	20241209	14.22	5830	-32.50	20240716	3445	14.22	20241209	5830	-32.50	20240716	3445	14.22	20241209	5.21	N	109610	500	244 억	626151	N	N	0	N	N
116	20241210	140748	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3910	445	2	12.84	5734996080	1504376	115.17	3640	3970	3610	4500	2430	3465	3812.23	1.28	0	101375	4025	3745	3595	3315	3165	3670	3240	245	1035	500	2490	5	1	48907400	1912	-21.14	1.06	12	3.08	-185.00	3674.00	5830	20240716	-32.93	3445	20241209	13.50	5830	-32.93	20240716	3445	13.50	20241209	5830	-32.93	20240716	3445	13.50	20241209	5.21	N	109610	500	244 억	626151	N	N	0	N	N
117	20241210	130747	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3935	470	2	13.56	5291464770	1391436	106.52	3640	3945	3610	4500	2430	3465	3802.90	1.28	0	97532	4025	3745	3595	3315	3165	3670	3240	245	1035	500	2490	5	1	48907400	1925	-21.27	1.07	12	2.85	-185.00	3674.00	5830	20240716	-32.50	3445	20241209	14.22	5830	-32.50	20240716	3445	14.22	20241209	5830	-32.50	20240716	3445	14.22	20241209	5.21	N	109610	500	244 억	626151	N	N	0	N	N
118	20241210	120747	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3800	335	2	9.67	4503535050	1187909	90.94	3640	3935	3610	4500	2430	3465	3791.17	1.28	0	61850	4025	3745	3595	3315	3165	3670	3240	245	1035	500	2490	5	1	48907400	1858	-20.54	1.03	12	2.43	-185.00	3674.00	5830	20240716	-34.82	3445	20241209	10.30	5830	-34.82	20240716	3445	10.30	20241209	5830	-34.82	20240716	3445	10.30	20241209	5.21	N	109610	500	244 억	626151	N	N	0	N	N
119	20241210	110747	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3885	420	2	12.12	4062203550	1073930	82.22	3640	3935	3610	4500	2430	3465	3782.59	1.28	0	47717	4025	3745	3595	3315	3165	3670	3240	245	1035	500	2490	5	1	48907400	1900	-21.00	1.06	12	2.20	-185.00	3674.00	5830	20240716	-33.36	3445	20241209	12.77	5830	-33.36	20240716	3445	12.77	20241209	5830	-33.36	20240716	3445	12.77	20241209	5.21	N	109610	500	244 억	626151	N	N	0	N	N
120	20241210	100747	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3820	355	2	10.25	2497912425	670646	51.34	3640	3840	3610	4500	2430	3465	3724.68	1.28	0	52852	4025	3745	3595	3315	3165	3670	3240	245	1035	500	2490	5	1	48907400	1868	-20.65	1.04	12	1.37	-185.00	3674.00	5830	20240716	-34.48	3445	20241209	10.89	5830	-34.48	20240716	3445	10.89	20241209	5830	-34.48	20240716	3445	10.89	20241209	5.21	N	109610	500	244 억	626151	N	N	0	N	N
121	20241210	090752	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3680	215	2	6.20	877392655	239721	18.35	3640	3740	3610	4500	2430	3465	3660.14	1.28	0	20405	4025	3745	3595	3315	3165	3670	3240	245	1035	500	2490	5	1	48907400	1800	-19.89	1.00	12	0.49	-185.00	3674.00	5830	20240716	-36.88	3445	20241209	6.82	5830	-36.88	20240716	3445	6.82	20241209	5830	-36.88	20240716	3445	6.82	20241209	5.21	N	109610	500	244 억	626151	N	N	0	N	N
122	20241209	160745	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3465	-400	5	-10.35	4487264020	1244845	149.09	3825	3875	3445	5020	2710	3865	3602.81	1.44	0	-82771	4131	3997	3856	3722	3581	3927	3652	245	1155	500	2780	5	1	48907400	1695	-18.73	0.94	12	2.55	-185.00	3674.00	5830	20240716	-40.57	3445	20241209	0.58	5830	-40.57	20240716	3445	0.58	20241209	5830	-40.57	20240716	3445	0.58	20241209	5.52	N	109610	500	244 억	706423	N	N	0	N	N
123	20241209	150745	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3500	-365	5	-9.44	4089892690	1130186	135.35	3825	3875	3475	5020	2710	3865	3616.75	1.44	0	-104816	4131	3997	3856	3722	3581	3927	3652	245	1155	500	2780	5	1	48907400	1712	-18.92	0.95	12	2.31	-185.00	3674.00	5830	20240716	-39.97	3475	20241209	0.72	5830	-39.97	20240716	3475	0.72	20241209	5830	-39.97	20240716	3475	0.72	20241209	5.52	N	109610	500	244 억	706423	N	N	0	N	N
124	20241209	140746	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3535	-330	5	-8.54	3684222625	1014316	121.48	3825	3875	3505	5020	2710	3865	3630.09	1.44	0	-80464	4131	3997	3856	3722	3581	3927	3652	245	1155	500	2780	5	1	48907400	1729	-19.11	0.96	12	2.07	-185.00	3674.00	5830	20240716	-39.37	3505	20241209	0.86	5830	-39.37	20240716	3505	0.86	20241209	5830	-39.37	20240716	3505	0.86	20241209	5.52	N	109610	500	244 억	706423	N	N	0	N	N
125	20241209	130748	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3510	-355	5	-9.18	3297453695	904467	108.32	3825	3875	3505	5020	2710	3865	3643.49	1.44	0	-65523	4131	3997	3856	3722	3581	3927	3652	245	1155	500	2780	5	1	48907400	1717	-18.97	0.96	12	1.85	-185.00	3674.00	5830	20240716	-39.79	3505	20241209	0.14	5830	-39.79	20240716	3505	0.14	20241209	5830	-39.79	20240716	3505	0.14	20241209	5.52	N	109610	500	244 억	706423	N	N	0	N	N
126	20241209	120744	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3565	-300	5	-7.76	2797726425	763399	91.43	3825	3875	3550	5020	2710	3865	3662.38	1.44	0	-96653	4131	3997	3856	3722	3581	3927	3652	245	1155	500	2780	5	1	48907400	1744	-19.27	0.97	12	1.56	-185.00	3674.00	5830	20240716	-38.85	3550	20241209	0.42	5830	-38.85	20240716	3550	0.42	20241209	5830	-38.85	20240716	3550	0.42	20241209	5.52	N	109610	500	244 억	706423	N	N	0	N	N
127	20241209	110746	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3620	-245	5	-6.34	2319222275	630056	75.46	3825	3875	3600	5020	2710	3865	3678.25	1.44	0	-76993	4131	3997	3856	3722	3581	3927	3652	245	1155	500	2780	5	1	48907400	1770	-19.57	0.99	12	1.29	-185.00	3674.00	5830	20240716	-37.91	3600	20241209	0.56	5830	-37.91	20240716	3600	0.56	20241209	5830	-37.91	20240716	3600	0.56	20241209	5.52	N	109610	500	244 억	706423	N	N	0	N	N
128	20241209	100744	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3685	-180	5	-4.66	1659911470	449087	53.78	3825	3875	3620	5020	2710	3865	3692.66	1.44	0	-58675	4131	3997	3856	3722	3581	3927	3652	245	1155	500	2780	5	1	48907400	1802	-19.92	1.00	12	0.92	-185.00	3674.00	5830	20240716	-36.79	3615	20240805	1.94	5830	-36.79	20240716	3615	1.94	20240805	5830	-36.79	20240716	3615	1.94	20240805	5.52	N	109610	500	244 억	706423	N	N	0	N	N
129	20241209	090741	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3760	-105	5	-2.72	313010070	82446	9.87	3825	3875	3730	5020	2710	3865	3787.94	1.44	0	-4237	4131	3997	3856	3722	3581	3927	3652	245	1155	500	2780	5	1	48907400	1839	-20.32	1.02	12	0.17	-185.00	3674.00	5830	20240716	-35.51	3615	20240805	4.01	5830	-35.51	20240716	3615	4.01	20240805	5830	-35.51	20240716	3615	4.01	20240805	5.52	N	109610	500	244 억	706423	N	N	0	N	N
130	20241206	160738	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3865	-90	5	-2.28	3172811940	829100	113.58	3915	3990	3715	5140	2770	3955	3826.30	1.27	0	86703	4231	4092	3981	3842	3731	4037	3787	245	1185	500	2840	5	1	48907400	1890	-20.89	1.05	12	1.70	-185.00	3674.00	5830	20240716	-33.70	3615	20240805	6.92	5830	-33.70	20240716	3615	6.92	20240805	5830	-33.70	20240716	3615	6.92	20240805	5.64	N	109610	500	244 억	619507	N	N	0	N	N
131	20241206	150742	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3865	-90	5	-2.28	3054511240	798447	109.38	3915	3990	3715	5140	2770	3955	3825.27	1.27	0	91337	4231	4092	3981	3842	3731	4037	3787	245	1185	500	2840	5	1	48907400	1890	-20.89	1.05	12	1.63	-185.00	3674.00	5830	20240716	-33.70	3615	20240805	6.92	5830	-33.70	20240716	3615	6.92	20240805	5830	-33.70	20240716	3615	6.92	20240805	5.64	N	109610	500	244 억	619507	N	N	0	N	N
132	20241206	140740	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3800	-155	5	-3.92	2767197175	723712	99.14	3915	3990	3715	5140	2770	3955	3823.28	1.27	0	66081	4231	4092	3981	3842	3731	4037	3787	245	1185	500	2840	5	1	48907400	1858	-20.54	1.03	12	1.48	-185.00	3674.00	5830	20240716	-34.82	3615	20240805	5.12	5830	-34.82	20240716	3615	5.12	20240805	5830	-34.82	20240716	3615	5.12	20240805	5.64	N	109610	500	244 억	619507	N	N	0	N	N
133	20241206	130740	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3770	-185	5	-4.68	2636559625	689283	94.42	3915	3990	3715	5140	2770	3955	3824.73	1.27	0	53235	4231	4092	3981	3842	3731	4037	3787	245	1185	500	2840	5	1	48907400	1844	-20.38	1.03	12	1.41	-185.00	3674.00	5830	20240716	-35.33	3615	20240805	4.29	5830	-35.33	20240716	3615	4.29	20240805	5830	-35.33	20240716	3615	4.29	20240805	5.64	N	109610	500	244 억	619507	N	N	0	N	N
134	20241206	120737	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3820	-135	5	-3.41	2400182065	626955	85.88	3915	3990	3715	5140	2770	3955	3827.94	1.27	0	60811	4231	4092	3981	3842	3731	4037	3787	245	1185	500	2840	5	1	48907400	1868	-20.65	1.04	12	1.28	-185.00	3674.00	5830	20240716	-34.48	3615	20240805	5.67	5830	-34.48	20240716	3615	5.67	20240805	5830	-34.48	20240716	3615	5.67	20240805	5.64	N	109610	500	244 억	619507	N	N	0	N	N
135	20241206	110736	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3765	-190	5	-4.80	2082422065	543516	74.45	3915	3990	3715	5140	2770	3955	3830.97	1.27	0	42418	4231	4092	3981	3842	3731	4037	3787	245	1185	500	2840	5	1	48907400	1841	-20.35	1.02	12	1.11	-185.00	3674.00	5830	20240716	-35.42	3615	20240805	4.15	5830	-35.42	20240716	3615	4.15	20240805	5830	-35.42	20240716	3615	4.15	20240805	5.64	N	109610	500	244 억	619507	N	N	0	N	N
136	20241206	100734	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3850	-105	5	-2.65	856992200	220046	30.14	3915	3990	3820	5140	2770	3955	3894.09	1.27	0	590	4231	4092	3981	3842	3731	4037	3787	245	1185	500	2840	5	1	48907400	1883	-20.81	1.05	12	0.45	-185.00	3674.00	5830	20240716	-33.96	3615	20240805	6.50	5830	-33.96	20240716	3615	6.50	20240805	5830	-33.96	20240716	3615	6.50	20240805	5.64	N	109610	500	244 억	619507	N	N	0	N	N
137	20241206	090740	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3940	-15	5	-0.38	104043865	26367	3.61	3915	3990	3915	5140	2770	3955	3945.31	1.27	0	-906	4231	4092	3981	3842	3731	4037	3787	245	1185	500	2840	5	1	48907400	1927	-21.30	1.07	12	0.05	-185.00	3674.00	5830	20240716	-32.42	3615	20240805	8.99	5830	-32.42	20240716	3615	8.99	20240805	5830	-32.42	20240716	3615	8.99	20240805	5.64	N	109610	500	244 억	619507	N	N	0	N	N
138	20241205	160726	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3955	-110	5	-2.71	2845840270	715467	106.00	4070	4120	3870	5280	2850	4065	3977.58	1.05	0	101391	4235	4150	4100	4015	3965	4192	4057	245	1215	500	2920	5	1	48907400	1934	-21.38	1.08	12	1.46	-185.00	3674.00	5830	20240716	-32.16	3615	20240805	9.41	5830	-32.16	20240716	3615	9.41	20240805	5830	-32.16	20240716	3615	9.41	20240805	5.70	N	109610	500	244 억	513156	N	N	0	N	N
139	20241205	150732	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3950	-115	5	-2.83	2711505440	681458	100.96	4070	4120	3870	5280	2850	4065	3978.94	1.05	0	87419	4235	4150	4100	4015	3965	4192	4057	245	1215	500	2920	5	1	48907400	1932	-21.35	1.08	12	1.39	-185.00	3674.00	5830	20240716	-32.25	3615	20240805	9.27	5830	-32.25	20240716	3615	9.27	20240805	5830	-32.25	20240716	3615	9.27	20240805	5.70	N	109610	500	244 억	513156	N	N	0	N	N
140	20241205	140718	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4020	-45	5	-1.11	2225051370	558742	82.78	4070	4120	3870	5280	2850	4065	3982.21	1.05	0	58903	4235	4150	4100	4015	3965	4192	4057	245	1215	500	2920	5	1	48907400	1966	-21.73	1.09	12	1.14	-185.00	3674.00	5830	20240716	-31.05	3615	20240805	11.20	5830	-31.05	20240716	3615	11.20	20240805	5830	-31.05	20240716	3615	11.20	20240805	5.70	N	109610	500	244 억	513156	N	N	0	N	N
141	20241205	130727	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4020	-45	5	-1.11	2111933090	530549	78.60	4070	4120	3870	5280	2850	4065	3980.61	1.05	0	50617	4235	4150	4100	4015	3965	4192	4057	245	1215	500	2920	5	1	48907400	1966	-21.73	1.09	12	1.08	-185.00	3674.00	5830	20240716	-31.05	3615	20240805	11.20	5830	-31.05	20240716	3615	11.20	20240805	5830	-31.05	20240716	3615	11.20	20240805	5.70	N	109610	500	244 억	513156	N	N	0	N	N
142	20241205	120728	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4040	-25	5	-0.62	1995957500	501719	74.33	4070	4120	3870	5280	2850	4065	3978.18	1.05	0	50071	4235	4150	4100	4015	3965	4192	4057	245	1215	500	2920	5	1	48907400	1976	-21.84	1.10	12	1.03	-185.00	3674.00	5830	20240716	-30.70	3615	20240805	11.76	5830	-30.70	20240716	3615	11.76	20240805	5830	-30.70	20240716	3615	11.76	20240805	5.70	N	109610	500	244 억	513156	N	N	0	N	N
143	20241205	110726	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4020	-45	5	-1.11	1529295480	386627	57.28	4070	4085	3870	5280	2850	4065	3955.39	1.05	0	33004	4235	4150	4100	4015	3965	4192	4057	245	1215	500	2920	5	1	48907400	1966	-21.73	1.09	12	0.79	-185.00	3674.00	5830	20240716	-31.05	3615	20240805	11.20	5830	-31.05	20240716	3615	11.20	20240805	5830	-31.05	20240716	3615	11.20	20240805	5.70	N	109610	500	244 억	513156	N	N	0	N	N
144	20241205	100723	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3950	-115	5	-2.83	1194661110	301826	44.72	4070	4085	3870	5280	2850	4065	3958.00	1.05	0	11478	4235	4150	4100	4015	3965	4192	4057	245	1215	500	2920	5	1	48907400	1932	-21.35	1.08	12	0.62	-185.00	3674.00	5830	20240716	-32.25	3615	20240805	9.27	5830	-32.25	20240716	3615	9.27	20240805	5830	-32.25	20240716	3615	9.27	20240805	5.70	N	109610	500	244 억	513156	N	N	0	N	N
145	20241205	090729	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4045	-20	5	-0.49	114096640	28090	4.16	4070	4085	4045	5280	2850	4065	4061.79	1.05	0	-7141	4235	4150	4100	4015	3965	4192	4057	245	1215	500	2920	5	1	48907400	1978	-21.86	1.10	12	0.06	-185.00	3674.00	5830	20240716	-30.62	3615	20240805	11.89	5830	-30.62	20240716	3615	11.89	20240805	5830	-30.62	20240716	3615	11.89	20240805	5.70	N	109610	500	244 억	513156	N	N	0	N	N
146	20241204	160715	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4065	-145	5	-3.44	2715361290	662234	148.30	4055	4185	4050	5470	2950	4210	4100.46	0.96	0	40935	4303	4256	4203	4156	4103	4280	4180	245	1260	500	3030	5	1	48907400	1988	-21.97	1.11	12	1.35	-185.00	3674.00	5830	20240716	-30.27	3615	20240805	12.45	5830	-30.27	20240716	3615	12.45	20240805	5830	-30.27	20240716	3615	12.45	20240805	5.70	N	109610	500	244 억	471187	N	N	0	N	N
147	20241204	150716	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4055	-155	5	-3.68	2622862330	639463	143.20	4055	4185	4050	5470	2950	4210	4101.65	0.96	0	42256	4303	4256	4203	4156	4103	4280	4180	245	1260	500	3030	5	1	48907400	1983	-21.92	1.10	12	1.31	-185.00	3674.00	5830	20240716	-30.45	3615	20240805	12.17	5830	-30.45	20240716	3615	12.17	20240805	5830	-30.45	20240716	3615	12.17	20240805	5.70	N	109610	500	244 억	471187	N	N	0	N	N
148	20241204	140715	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4095	-115	5	-2.73	2380573685	579766	129.83	4055	4185	4050	5470	2950	4210	4106.08	0.96	0	38360	4303	4256	4203	4156	4103	4280	4180	245	1260	500	3030	5	1	48907400	2003	-22.14	1.11	12	1.19	-185.00	3674.00	5830	20240716	-29.76	3615	20240805	13.28	5830	-29.76	20240716	3615	13.28	20240805	5830	-29.76	20240716	3615	13.28	20240805	5.70	N	109610	500	244 억	471187	N	N	0	N	N
149	20241204	130713	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4110	-100	5	-2.38	2075976585	505347	113.17	4055	4185	4050	5470	2950	4210	4108.00	0.96	0	22440	4303	4256	4203	4156	4103	4280	4180	245	1260	500	3030	5	1	48907400	2010	-22.22	1.12	12	1.03	-185.00	3674.00	5830	20240716	-29.50	3615	20240805	13.69	5830	-29.50	20240716	3615	13.69	20240805	5830	-29.50	20240716	3615	13.69	20240805	5.70	N	109610	500	244 억	471187	N	N	0	N	N
150	20241204	120711	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4065	-145	5	-3.44	1891796085	460200	103.06	4055	4185	4050	5470	2950	4210	4110.79	0.96	0	2084	4303	4256	4203	4156	4103	4280	4180	245	1260	500	3030	5	1	48907400	1988	-21.97	1.11	12	0.94	-185.00	3674.00	5830	20240716	-30.27	3615	20240805	12.45	5830	-30.27	20240716	3615	12.45	20240805	5830	-30.27	20240716	3615	12.45	20240805	5.70	N	109610	500	244 억	471187	N	N	0	N	N
151	20241204	110701	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4070	-140	5	-3.33	1685191730	409362	91.67	4055	4185	4050	5470	2950	4210	4116.61	0.96	0	5013	4303	4256	4203	4156	4103	4280	4180	245	1260	500	3030	5	1	48907400	1991	-22.00	1.11	12	0.84	-185.00	3674.00	5830	20240716	-30.19	3615	20240805	12.59	5830	-30.19	20240716	3615	12.59	20240805	5830	-30.19	20240716	3615	12.59	20240805	5.70	N	109610	500	244 억	471187	N	N	0	N	N
152	20241204	100703	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4120	-90	5	-2.14	1448900825	351553	78.73	4055	4185	4050	5470	2950	4210	4121.40	0.96	0	9589	4303	4256	4203	4156	4103	4280	4180	245	1260	500	3030	5	1	48907400	2015	-22.27	1.12	12	0.72	-185.00	3674.00	5830	20240716	-29.33	3615	20240805	13.97	5830	-29.33	20240716	3615	13.97	20240805	5830	-29.33	20240716	3615	13.97	20240805	5.70	N	109610	500	244 억	471187	N	N	0	N	N
153	20241204	090716	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4145	-65	5	-1.54	489130860	119786	26.82	4055	4145	4050	5470	2950	4210	4083.27	0.96	0	40011	4303	4256	4203	4156	4103	4280	4180	245	1260	500	3030	5	1	48907400	2027	-22.41	1.13	12	0.24	-185.00	3674.00	5830	20240716	-28.90	3615	20240805	14.66	5830	-28.90	20240716	3615	14.66	20240805	5830	-28.90	20240716	3615	14.66	20240805	5.70	N	109610	500	244 억	471187	N	N	0	N	N
154	20241203	160746	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4210	15	2	0.36	1816721195	433133	82.63	4150	4250	4150	5450	2940	4195	4194.35	1.02	0	-25362	4301	4247	4191	4137	4081	4275	4165	245	1255	500	3020	5	1	48907400	2059	-22.76	1.15	12	0.89	-185.00	3674.00	5830	20240716	-27.79	3615	20240805	16.46	5830	-27.79	20240716	3615	16.46	20240805	5830	-27.79	20240716	3615	16.46	20240805	5.78	N	109610	500	244 억	497198	N	N	0	N	N
155	20241203	150811	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4210	15	2	0.36	1699572520	405318	77.33	4150	4250	4150	5450	2940	4195	4193.18	1.02	0	-16514	4301	4247	4191	4137	4081	4275	4165	245	1255	500	3020	5	1	48907400	2059	-22.76	1.15	12	0.83	-185.00	3674.00	5830	20240716	-27.79	3615	20240805	16.46	5830	-27.79	20240716	3615	16.46	20240805	5830	-27.79	20240716	3615	16.46	20240805	5.78	N	109610	500	244 억	497198	N	N	0	N	N
156	20241203	140800	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4210	15	2	0.36	1594291925	380301	72.55	4150	4250	4150	5450	2940	4195	4192.18	1.02	0	-9563	4301	4247	4191	4137	4081	4275	4165	245	1255	500	3020	5	1	48907400	2059	-22.76	1.15	12	0.78	-185.00	3674.00	5830	20240716	-27.79	3615	20240805	16.46	5830	-27.79	20240716	3615	16.46	20240805	5830	-27.79	20240716	3615	16.46	20240805	5.78	N	109610	500	244 억	497198	N	N	0	N	N
157	20241203	130801	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4185	-10	5	-0.24	1204504130	287893	54.92	4150	4230	4150	5450	2940	4195	4183.83	1.02	0	-18523	4301	4247	4191	4137	4081	4275	4165	245	1255	500	3020	5	1	48907400	2047	-22.62	1.14	12	0.59	-185.00	3674.00	5830	20240716	-28.22	3615	20240805	15.77	5830	-28.22	20240716	3615	15.77	20240805	5830	-28.22	20240716	3615	15.77	20240805	5.78	N	109610	500	244 억	497198	N	N	0	N	N
158	20241203	120809	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4180	-15	5	-0.36	1098864675	262621	50.10	4150	4230	4150	5450	2940	4195	4184.19	1.02	0	-21047	4301	4247	4191	4137	4081	4275	4165	245	1255	500	3020	5	1	48907400	2044	-22.59	1.14	12	0.54	-185.00	3674.00	5830	20240716	-28.30	3615	20240805	15.63	5830	-28.30	20240716	3615	15.63	20240805	5830	-28.30	20240716	3615	15.63	20240805	5.78	N	109610	500	244 억	497198	N	N	0	N	N
159	20241203	110752	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4170	-25	5	-0.60	976466720	233323	44.51	4150	4230	4150	5450	2940	4195	4185.01	1.02	0	-27010	4301	4247	4191	4137	4081	4275	4165	245	1255	500	3020	5	1	48907400	2039	-22.54	1.14	12	0.48	-185.00	3674.00	5830	20240716	-28.47	3615	20240805	15.35	5830	-28.47	20240716	3615	15.35	20240805	5830	-28.47	20240716	3615	15.35	20240805	5.78	N	109610	500	244 억	497198	N	N	0	N	N
160	20241203	100741	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4185	-10	5	-0.24	671557455	160128	30.55	4150	4230	4150	5450	2940	4195	4193.87	1.02	0	-15574	4301	4247	4191	4137	4081	4275	4165	245	1255	500	3020	5	1	48907400	2047	-22.62	1.14	12	0.33	-185.00	3674.00	5830	20240716	-28.22	3615	20240805	15.77	5830	-28.22	20240716	3615	15.77	20240805	5830	-28.22	20240716	3615	15.77	20240805	5.78	N	109610	500	244 억	497198	N	N	0	N	N
161	20241203	090734	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4190	-5	5	-0.12	127359795	30520	5.82	4150	4215	4150	5450	2940	4195	4172.36	1.02	0	9252	4301	4247	4191	4137	4081	4275	4165	245	1255	500	3020	5	1	48907400	2049	-22.65	1.14	12	0.06	-185.00	3674.00	5830	20240716	-28.13	3615	20240805	15.91	5830	-28.13	20240716	3615	15.91	20240805	5830	-28.13	20240716	3615	15.91	20240805	5.78	N	109610	500	244 억	497198	N	N	0	N	N
162	20241202	160722	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4195	25	2	0.60	2141735360	510690	86.18	4175	4245	4135	5420	2920	4170	4193.81	1.03	0	-6487	4276	4222	4161	4107	4046	4250	4135	245	1250	500	3000	5	1	48907400	2052	-22.68	1.14	12	1.04	-185.00	3674.00	5830	20240716	-28.04	3615	20240805	16.04	5830	-28.04	20240716	3615	16.04	20240805	5830	-28.04	20240716	3615	16.04	20240805	5.80	N	109610	500	244 억	503093	N	N	0	N	N
163	20241202	150823	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4135	-35	5	-0.84	1948923475	464415	78.37	4175	4245	4135	5420	2920	4170	4196.52	1.03	0	-5846	4276	4222	4161	4107	4046	4250	4135	245	1250	500	3000	5	1	48907400	2022	-22.35	1.13	12	0.95	-185.00	3674.00	5830	20240716	-29.07	3615	20240805	14.38	5830	-29.07	20240716	3615	14.38	20240805	5830	-29.07	20240716	3615	14.38	20240805	5.80	N	109610	500	244 억	503093	N	N	0	N	N
164	20241202	140744	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4195	25	2	0.60	1596080090	379671	64.07	4175	4245	4160	5420	2920	4170	4203.86	1.03	0	2400	4276	4222	4161	4107	4046	4250	4135	245	1250	500	3000	5	1	48907400	2052	-22.68	1.14	12	0.78	-185.00	3674.00	5830	20240716	-28.04	3615	20240805	16.04	5830	-28.04	20240716	3615	16.04	20240805	5830	-28.04	20240716	3615	16.04	20240805	5.80	N	109610	500	244 억	503093	N	N	0	N	N
165	20241202	130738	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4215	45	2	1.08	1460847955	347483	58.64	4175	4245	4160	5420	2920	4170	4204.10	1.03	0	11380	4276	4222	4161	4107	4046	4250	4135	245	1250	500	3000	5	1	48907400	2061	-22.78	1.15	12	0.71	-185.00	3674.00	5830	20240716	-27.70	3615	20240805	16.60	5830	-27.70	20240716	3615	16.60	20240805	5830	-27.70	20240716	3615	16.60	20240805	5.80	N	109610	500	244 억	503093	N	N	0	N	N
166	20241202	120754	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4205	35	2	0.84	1071336840	255325	43.08	4175	4245	4160	5420	2920	4170	4195.99	1.03	0	-10920	4276	4222	4161	4107	4046	4250	4135	245	1250	500	3000	5	1	48907400	2057	-22.73	1.14	12	0.52	-185.00	3674.00	5830	20240716	-27.87	3615	20240805	16.32	5830	-27.87	20240716	3615	16.32	20240805	5830	-27.87	20240716	3615	16.32	20240805	5.80	N	109610	500	244 억	503093	N	N	0	N	N
167	20241202	110711	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4205	35	2	0.84	909875130	216944	36.61	4175	4245	4160	5420	2920	4170	4194.07	1.03	0	-18879	4276	4222	4161	4107	4046	4250	4135	245	1250	500	3000	5	1	48907400	2057	-22.73	1.14	12	0.44	-185.00	3674.00	5830	20240716	-27.87	3615	20240805	16.32	5830	-27.87	20240716	3615	16.32	20240805	5830	-27.87	20240716	3615	16.32	20240805	5.80	N	109610	500	244 억	503093	N	N	0	N	N
168	20241202	100716	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4180	10	2	0.24	672751635	160239	27.04	4175	4245	4160	5420	2920	4170	4198.45	1.03	0	-20600	4276	4222	4161	4107	4046	4250	4135	245	1250	500	3000	5	1	48907400	2044	-22.59	1.14	12	0.33	-185.00	3674.00	5830	20240716	-28.30	3615	20240805	15.63	5830	-28.30	20240716	3615	15.63	20240805	5830	-28.30	20240716	3615	15.63	20240805	5.80	N	109610	500	244 억	503093	N	N	0	N	N
169	20241202	090714	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4180	10	2	0.24	174684730	41599	7.02	4175	4245	4170	5420	2920	4170	4199.35	1.03	0	-7001	4276	4222	4161	4107	4046	4250	4135	245	1250	500	3000	5	1	48907400	2044	-22.59	1.14	12	0.09	-185.00	3674.00	5830	20240716	-28.30	3615	20240805	15.63	5830	-28.30	20240716	3615	15.63	20240805	5830	-28.30	20240716	3615	15.63	20240805	5.80	N	109610	500	244 억	503093	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History