KissMeData/295310/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

75 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	161157	57	100.00	KOSDAQ	금속	N	N	N	N	N	24500	750	2	3.16	23365489550	980456	54.43	23150	24500	22500	30850	16650	23750	23817.44	1.76	52718	60362	25483	24616	23633	22766	21783	25050	23200	60	7100	500	16620	50	1	11901931	2916	-37.07	7.62	12	8.24	-661.00	3216.00	31750	20240628	-22.83	10460	20240718	134.23	31750	-22.83	20240628	10460	134.23	20240718	31750	-22.83	20240628	10460	134.23	20240718	5.31	N	295310	500	59 억	209427	N	N	1657	N	N
3	20241231	151142	57	100.00	KOSDAQ	금속	N	N	N	N	N	24500	750	2	3.16	23365489550	980456	54.43	23150	24500	22500	30850	16650	23750	23817.44	1.76	52718	60362	25483	24616	23633	22766	21783	25050	23200	60	7100	500	16620	50	1	11901931	2916	-37.07	7.62	12	8.24	-661.00	3216.00	31750	20240628	-22.83	10460	20240718	134.23	31750	-22.83	20240628	10460	134.23	20240718	31750	-22.83	20240628	10460	134.23	20240718	5.31	N	295310	500	59 억	209427	N	N	1657	N	N
4	20241231	141157	57	100.00	KOSDAQ	금속	N	N	N	N	N	24500	750	2	3.16	23365489550	980456	54.43	23150	24500	22500	30850	16650	23750	23817.44	1.76	52718	60362	25483	24616	23633	22766	21783	25050	23200	60	7100	500	16620	50	1	11901931	2916	-37.07	7.62	12	8.24	-661.00	3216.00	31750	20240628	-22.83	10460	20240718	134.23	31750	-22.83	20240628	10460	134.23	20240718	31750	-22.83	20240628	10460	134.23	20240718	5.31	N	295310	500	59 억	209427	N	N	1657	N	N
5	20241231	131158	57	100.00	KOSDAQ	금속	N	N	N	N	N	24500	750	2	3.16	23365489550	980456	54.43	23150	24500	22500	30850	16650	23750	23817.44	1.76	52718	60362	25483	24616	23633	22766	21783	25050	23200	60	7100	500	16620	50	1	11901931	2916	-37.07	7.62	12	8.24	-661.00	3216.00	31750	20240628	-22.83	10460	20240718	134.23	31750	-22.83	20240628	10460	134.23	20240718	31750	-22.83	20240628	10460	134.23	20240718	5.31	N	295310	500	59 억	209427	N	N	1657	N	N
6	20241231	121156	57	100.00	KOSDAQ	금속	N	N	N	N	N	24500	750	2	3.16	23365489550	980456	54.43	23150	24500	22500	30850	16650	23750	23817.44	1.76	52718	60362	25483	24616	23633	22766	21783	25050	23200	60	7100	500	16620	50	1	11901931	2916	-37.07	7.62	12	8.24	-661.00	3216.00	31750	20240628	-22.83	10460	20240718	134.23	31750	-22.83	20240628	10460	134.23	20240718	31750	-22.83	20240628	10460	134.23	20240718	5.31	N	295310	500	59 억	209427	N	N	1657	N	N
7	20241231	111156	57	100.00	KOSDAQ	금속	N	N	N	N	N	24500	750	2	3.16	23365489550	980456	54.43	23150	24500	22500	30850	16650	23750	23817.44	1.76	52718	60362	25483	24616	23633	22766	21783	25050	23200	60	7100	500	16620	50	1	11901931	2916	-37.07	7.62	12	8.24	-661.00	3216.00	31750	20240628	-22.83	10460	20240718	134.23	31750	-22.83	20240628	10460	134.23	20240718	31750	-22.83	20240628	10460	134.23	20240718	5.31	N	295310	500	59 억	209427	N	N	1657	N	N
8	20241231	101149	57	100.00	KOSDAQ	금속	N	N	N	N	N	24500	750	2	3.16	23365489550	980456	54.43	23150	24500	22500	30850	16650	23750	23817.44	1.76	52718	60362	25483	24616	23633	22766	21783	25050	23200	60	7100	500	16620	50	1	11901931	2916	-37.07	7.62	12	8.24	-661.00	3216.00	31750	20240628	-22.83	10460	20240718	134.23	31750	-22.83	20240628	10460	134.23	20240718	31750	-22.83	20240628	10460	134.23	20240718	5.31	N	295310	500	59 억	209427	N	N	1657	N	N
9	20241231	091151	57	100.00	KOSDAQ	금속	N	N	N	N	N	24500	750	2	3.16	23365489550	980456	54.43	23150	24500	22500	30850	16650	23750	23817.44	1.76	52718	60362	25483	24616	23633	22766	21783	25050	23200	60	7100	500	16620	50	1	11901931	2916	-37.07	7.62	12	8.24	-661.00	3216.00	31750	20240628	-22.83	10460	20240718	134.23	31750	-22.83	20240628	10460	134.23	20240718	31750	-22.83	20240628	10460	134.23	20240718	5.31	N	295310	500	59 억	209427	N	N	1657	N	N
10	20241230	161150	57	100.00	KOSDAQ	금속	N	N	N	N	N	24500	750	2	3.16	23023645850	966464	53.65	23150	24500	22500	30850	16650	23750	23817.44	1.32	0	60362	25483	24616	23633	22766	21783	25050	23200	60	7100	500	16620	50	1	11901931	2916	-37.07	7.62	12	8.12	-661.00	3216.00	31750	20240628	-22.83	10460	20240718	134.23	31750	-22.83	20240628	10460	134.23	20240718	31750	-22.83	20240628	10460	134.23	20240718	5.31	N	295310	500	59 억	156709	N	N	1657	N	N
11	20241230	151153	57	100.00	KOSDAQ	금속	N	N	N	N	N	24400	650	2	2.74	21401105850	900077	49.97	23150	24500	22500	30850	16650	23750	23776.98	1.32	0	72414	25483	24616	23633	22766	21783	25050	23200	60	7100	500	16620	50	1	11901931	2904	-36.91	7.59	12	7.56	-661.00	3216.00	31750	20240628	-23.15	10460	20240718	133.27	31750	-23.15	20240628	10460	133.27	20240718	31750	-23.15	20240628	10460	133.27	20240718	5.31	N	295310	500	59 억	156709	N	N	315	N	N
12	20241230	141154	57	100.00	KOSDAQ	금속	N	N	N	N	N	24000	250	2	1.05	18708710050	789169	43.81	23150	24500	22500	30850	16650	23750	23706.83	1.32	0	62672	25483	24616	23633	22766	21783	25050	23200	60	7100	500	16620	50	1	11901931	2856	-36.31	7.46	12	6.63	-661.00	3216.00	31750	20240628	-24.41	10460	20240718	129.45	31750	-24.41	20240628	10460	129.45	20240718	31750	-24.41	20240628	10460	129.45	20240718	5.31	N	295310	500	59 억	156709	N	N	315	N	N
13	20241230	131155	57	100.00	KOSDAQ	금속	N	N	N	N	N	24250	500	2	2.11	16868371350	713119	39.59	23150	24500	22500	30850	16650	23750	23654.32	1.32	0	71893	25483	24616	23633	22766	21783	25050	23200	60	7100	500	16620	50	1	11901931	2886	-36.69	7.54	12	5.99	-661.00	3216.00	31750	20240628	-23.62	10460	20240718	131.84	31750	-23.62	20240628	10460	131.84	20240718	31750	-23.62	20240628	10460	131.84	20240718	5.31	N	295310	500	59 억	156709	N	N	315	N	N
14	20241230	121149	57	100.00	KOSDAQ	금속	N	N	N	N	N	24200	450	2	1.89	15664330150	663437	36.83	23150	24500	22500	30850	16650	23750	23610.83	1.32	0	78035	25483	24616	23633	22766	21783	25050	23200	60	7100	500	16620	50	1	11901931	2880	-36.61	7.52	12	5.57	-661.00	3216.00	31750	20240628	-23.78	10460	20240718	131.36	31750	-23.78	20240628	10460	131.36	20240718	31750	-23.78	20240628	10460	131.36	20240718	5.31	N	295310	500	59 억	156709	N	N	315	N	N
15	20241230	111151	57	100.00	KOSDAQ	금속	N	N	N	N	N	24200	450	2	1.89	14549066350	617193	34.26	23150	24500	22500	30850	16650	23750	23572.89	1.32	0	79600	25483	24616	23633	22766	21783	25050	23200	60	7100	500	16620	50	1	11901931	2880	-36.61	7.52	12	5.19	-661.00	3216.00	31750	20240628	-23.78	10460	20240718	131.36	31750	-23.78	20240628	10460	131.36	20240718	31750	-23.78	20240628	10460	131.36	20240718	5.31	N	295310	500	59 억	156709	N	N	315	N	N
16	20241230	101151	57	100.00	KOSDAQ	금속	N	N	N	N	N	24000	250	2	1.05	11368609000	486061	26.98	23150	24250	22500	30850	16650	23750	23389.08	1.32	0	82133	25483	24616	23633	22766	21783	25050	23200	60	7100	500	16620	50	1	11901931	2856	-36.31	7.46	12	4.08	-661.00	3216.00	31750	20240628	-24.41	10460	20240718	129.45	31750	-24.41	20240628	10460	129.45	20240718	31750	-24.41	20240628	10460	129.45	20240718	5.31	N	295310	500	59 억	156709	N	N	315	N	N
17	20241230	091154	57	100.00	KOSDAQ	금속	N	N	N	N	N	23000	-750	5	-3.16	2639083850	115109	6.39	23150	23400	22500	30850	16650	23750	22925.03	1.32	0	85	25483	24616	23633	22766	21783	25050	23200	60	7100	500	16620	50	1	11901931	2737	-34.80	7.15	12	0.97	-661.00	3216.00	31750	20240628	-27.56	10460	20240718	119.89	31750	-27.56	20240628	10460	119.89	20240718	31750	-27.56	20240628	10460	119.89	20240718	5.31	N	295310	500	59 억	156709	N	N	315	N	N
18	20241227	161146	57	100.00	KOSDAQ	금속	N	N	N	N	N	23750	950	2	4.17	42113499200	1785181	211.56	23600	24500	22650	29600	16000	22800	23590.42	1.81	0	-61011	24200	23500	22750	22050	21300	23850	22400	60	6800	500	15960	50	1	11901931	2827	-35.93	7.38	12	15.00	-661.00	3216.00	31750	20240628	-25.20	10460	20240718	127.06	31750	-25.20	20240628	10460	127.06	20240718	31750	-25.20	20240628	10460	127.06	20240718	5.14	N	295310	500	59 억	215975	N	N	315	N	N
19	20241227	151146	57	100.00	KOSDAQ	금속	N	N	N	N	N	23550	750	2	3.29	41146525150	1744283	206.72	23600	24500	22650	29600	16000	22800	23589.36	1.81	0	-58240	24200	23500	22750	22050	21300	23850	22400	60	6800	500	15960	50	1	11901931	2803	-35.63	7.32	12	14.66	-661.00	3216.00	31750	20240628	-25.83	10460	20240718	125.14	31750	-25.83	20240628	10460	125.14	20240718	31750	-25.83	20240628	10460	125.14	20240718	5.14	N	295310	500	59 억	215975	N	N	82	N	N
20	20241227	141148	57	100.00	KOSDAQ	금속	N	N	N	N	N	23750	950	2	4.17	37336810750	1583452	187.66	23600	24500	22650	29600	16000	22800	23579.38	1.81	0	-71943	24200	23500	22750	22050	21300	23850	22400	60	6800	500	15960	50	1	11901931	2827	-35.93	7.38	12	13.30	-661.00	3216.00	31750	20240628	-25.20	10460	20240718	127.06	31750	-25.20	20240628	10460	127.06	20240718	31750	-25.20	20240628	10460	127.06	20240718	5.14	N	295310	500	59 억	215975	N	N	82	N	N
21	20241227	131146	57	100.00	KOSDAQ	금속	N	N	N	N	N	24000	1200	2	5.26	31932171800	1355703	160.66	23600	24500	22650	29600	16000	22800	23553.96	1.81	0	-72264	24200	23500	22750	22050	21300	23850	22400	60	6800	500	15960	50	1	11901931	2856	-36.31	7.46	12	11.39	-661.00	3216.00	31750	20240628	-24.41	10460	20240718	129.45	31750	-24.41	20240628	10460	129.45	20240718	31750	-24.41	20240628	10460	129.45	20240718	5.14	N	295310	500	59 억	215975	N	N	82	N	N
22	20241227	121147	57	100.00	KOSDAQ	금속	N	N	N	N	N	22750	-50	5	-0.22	15355469050	659988	78.22	23600	23750	22650	29600	16000	22800	23266.29	1.81	0	-58872	24200	23500	22750	22050	21300	23850	22400	60	6800	500	15960	50	1	11901931	2708	-34.42	7.07	12	5.55	-661.00	3216.00	31750	20240628	-28.35	10460	20240718	117.50	31750	-28.35	20240628	10460	117.50	20240718	31750	-28.35	20240628	10460	117.50	20240718	5.14	N	295310	500	59 억	215975	N	N	82	N	N
23	20241227	111146	57	100.00	KOSDAQ	금속	N	N	N	N	N	23050	250	2	1.10	13417798950	575926	68.25	23600	23750	22650	29600	16000	22800	23297.78	1.81	0	-62629	24200	23500	22750	22050	21300	23850	22400	60	6800	500	15960	50	1	11901931	2743	-34.87	7.17	12	4.84	-661.00	3216.00	31750	20240628	-27.40	10460	20240718	120.36	31750	-27.40	20240628	10460	120.36	20240718	31750	-27.40	20240628	10460	120.36	20240718	5.14	N	295310	500	59 억	215975	N	N	82	N	N
24	20241227	101145	57	100.00	KOSDAQ	금속	N	N	N	N	N	23400	600	2	2.63	9195641800	394683	46.77	23600	23750	22650	29600	16000	22800	23298.80	1.81	0	-47089	24200	23500	22750	22050	21300	23850	22400	60	6800	500	15960	50	1	11901931	2785	-35.40	7.28	12	3.32	-661.00	3216.00	31750	20240628	-26.30	10460	20240718	123.71	31750	-26.30	20240628	10460	123.71	20240718	31750	-26.30	20240628	10460	123.71	20240718	5.14	N	295310	500	59 억	215975	N	N	82	N	N
25	20241227	091150	57	100.00	KOSDAQ	금속	N	N	N	N	N	23300	500	2	2.19	4541998500	193561	22.94	23600	23750	23150	29600	16000	22800	23465.46	1.81	0	-19858	24200	23500	22750	22050	21300	23850	22400	60	6800	500	15960	50	1	11901931	2773	-35.25	7.25	12	1.63	-661.00	3216.00	31750	20240628	-26.61	10460	20240718	122.75	31750	-26.61	20240628	10460	122.75	20240718	31750	-26.61	20240628	10460	122.75	20240718	5.14	N	295310	500	59 억	215975	N	N	82	N	N
26	20241226	161140	57	100.00	KOSDAQ	금속	N	N	N	N	N	22800	1100	2	5.07	18812047150	824464	207.66	22250	23450	22000	28200	15200	21700	22817.32	1.25	0	59322	23800	22750	21900	20850	20000	22325	20425	60	6500	500	15190	50	1	11901931	2714	-34.49	7.09	12	6.93	-661.00	3216.00	31750	20240628	-28.19	10460	20240718	117.97	31750	-28.19	20240628	10460	117.97	20240718	31750	-28.19	20240628	10460	117.97	20240718	4.98	N	295310	500	59 억	148443	N	N	82	N	N
27	20241226	151137	57	100.00	KOSDAQ	금속	N	N	N	N	N	22600	900	2	4.15	18307373700	802239	202.07	22250	23450	22000	28200	15200	21700	22820.36	1.25	0	60382	23800	22750	21900	20850	20000	22325	20425	60	6500	500	15190	50	1	11901931	2690	-34.19	7.03	12	6.74	-661.00	3216.00	31750	20240628	-28.82	10460	20240718	116.06	31750	-28.82	20240628	10460	116.06	20240718	31750	-28.82	20240628	10460	116.06	20240718	4.98	N	295310	500	59 억	148443	N	N	218	N	N
28	20241226	141136	57	100.00	KOSDAQ	금속	N	N	N	N	N	22800	1100	2	5.07	17277383350	756593	190.57	22250	23450	22000	28200	15200	21700	22835.78	1.25	0	67314	23800	22750	21900	20850	20000	22325	20425	60	6500	500	15190	50	1	11901931	2714	-34.49	7.09	12	6.36	-661.00	3216.00	31750	20240628	-28.19	10460	20240718	117.97	31750	-28.19	20240628	10460	117.97	20240718	31750	-28.19	20240628	10460	117.97	20240718	4.98	N	295310	500	59 억	148443	N	N	218	N	N
29	20241226	131138	57	100.00	KOSDAQ	금속	N	N	N	N	N	22800	1100	2	5.07	16101822400	704650	177.49	22250	23450	22000	28200	15200	21700	22850.82	1.25	0	63018	23800	22750	21900	20850	20000	22325	20425	60	6500	500	15190	50	1	11901931	2714	-34.49	7.09	12	5.92	-661.00	3216.00	31750	20240628	-28.19	10460	20240718	117.97	31750	-28.19	20240628	10460	117.97	20240718	31750	-28.19	20240628	10460	117.97	20240718	4.98	N	295310	500	59 억	148443	N	N	218	N	N
30	20241226	121135	57	100.00	KOSDAQ	금속	N	N	N	N	N	23000	1300	2	5.99	15348693400	671796	169.21	22250	23450	22000	28200	15200	21700	22847.27	1.25	0	64728	23800	22750	21900	20850	20000	22325	20425	60	6500	500	15190	50	1	11901931	2737	-34.80	7.15	12	5.64	-661.00	3216.00	31750	20240628	-27.56	10460	20240718	119.89	31750	-27.56	20240628	10460	119.89	20240718	31750	-27.56	20240628	10460	119.89	20240718	4.98	N	295310	500	59 억	148443	N	N	218	N	N
31	20241226	111134	57	100.00	KOSDAQ	금속	N	N	N	N	N	22900	1200	2	5.53	14537746100	636355	160.28	22250	23450	22000	28200	15200	21700	22845.35	1.25	0	62950	23800	22750	21900	20850	20000	22325	20425	60	6500	500	15190	50	1	11901931	2726	-34.64	7.12	12	5.35	-661.00	3216.00	31750	20240628	-27.87	10460	20240718	118.93	31750	-27.87	20240628	10460	118.93	20240718	31750	-27.87	20240628	10460	118.93	20240718	4.98	N	295310	500	59 억	148443	N	N	218	N	N
32	20241226	101137	57	100.00	KOSDAQ	금속	N	N	N	N	N	22700	1000	2	4.61	11239497950	490975	123.67	22250	23450	22000	28200	15200	21700	22892.22	1.25	0	48072	23800	22750	21900	20850	20000	22325	20425	60	6500	500	15190	50	1	11901931	2702	-34.34	7.06	12	4.13	-661.00	3216.00	31750	20240628	-28.50	10460	20240718	117.02	31750	-28.50	20240628	10460	117.02	20240718	31750	-28.50	20240628	10460	117.02	20240718	4.98	N	295310	500	59 억	148443	N	N	218	N	N
33	20241226	091139	57	100.00	KOSDAQ	금속	N	N	N	N	N	22350	650	2	3.00	1135993350	50927	12.83	22250	22550	22000	28200	15200	21700	22306.40	1.25	0	-603	23800	22750	21900	20850	20000	22325	20425	60	6500	500	15190	50	1	11901931	2660	-33.81	6.95	12	0.43	-661.00	3216.00	31750	20240628	-29.61	10460	20240718	113.67	31750	-29.61	20240628	10460	113.67	20240718	31750	-29.61	20240628	10460	113.67	20240718	4.98	N	295310	500	59 억	148443	N	N	218	N	N
34	20241224	161136	57	100.00	KOSDAQ	금속	N	N	N	N	N	21700	-350	5	-1.59	8585970550	393755	73.96	22550	22950	21050	28650	15450	22050	21805.45	1.50	0	-3723	23150	22600	22100	21550	21050	22875	21825	60	6600	500	15430	50	1	11901931	2583	-32.83	6.75	12	3.31	-661.00	3216.00	31750	20240628	-31.65	10460	20240718	107.46	31750	-31.65	20240628	10460	107.46	20240718	31750	-31.65	20240628	10460	107.46	20240718	5.36	N	295310	500	59 억	178539	N	N	218	N	N
35	20241224	151135	57	100.00	KOSDAQ	금속	N	N	N	N	N	21950	-100	5	-0.45	8208956050	376460	70.72	22550	22950	21050	28650	15450	22050	21805.59	1.50	0	-5291	23150	22600	22100	21550	21050	22875	21825	60	6600	500	15430	50	1	11901931	2612	-33.21	6.83	12	3.16	-661.00	3216.00	31750	20240628	-30.87	10460	20240718	109.85	31750	-30.87	20240628	10460	109.85	20240718	31750	-30.87	20240628	10460	109.85	20240718	5.36	N	295310	500	59 억	178539	N	N	42	N	N
36	20241224	141133	57	100.00	KOSDAQ	금속	N	N	N	N	N	21400	-650	5	-2.95	6685875000	306634	57.60	22550	22950	21050	28650	15450	22050	21804.02	1.50	0	-27784	23150	22600	22100	21550	21050	22875	21825	60	6600	500	15430	50	1	11901931	2547	-32.38	6.65	12	2.58	-661.00	3216.00	31750	20240628	-32.60	10460	20240718	104.59	31750	-32.60	20240628	10460	104.59	20240718	31750	-32.60	20240628	10460	104.59	20240718	5.36	N	295310	500	59 억	178539	N	N	42	N	N
37	20241224	131134	57	100.00	KOSDAQ	금속	N	N	N	N	N	21300	-750	5	-3.40	6191303750	283355	53.23	22550	22950	21050	28650	15450	22050	21849.93	1.50	0	-27810	23150	22600	22100	21550	21050	22875	21825	60	6600	500	15430	50	1	11901931	2535	-32.22	6.62	12	2.38	-661.00	3216.00	31750	20240628	-32.91	10460	20240718	103.63	31750	-32.91	20240628	10460	103.63	20240718	31750	-32.91	20240628	10460	103.63	20240718	5.36	N	295310	500	59 억	178539	N	N	42	N	N
38	20241224	121136	57	100.00	KOSDAQ	금속	N	N	N	N	N	21600	-450	5	-2.04	5474533500	249608	46.89	22550	22950	21250	28650	15450	22050	21932.48	1.50	0	-23980	23150	22600	22100	21550	21050	22875	21825	60	6600	500	15430	50	1	11901931	2571	-32.68	6.72	12	2.10	-661.00	3216.00	31750	20240628	-31.97	10460	20240718	106.50	31750	-31.97	20240628	10460	106.50	20240718	31750	-31.97	20240628	10460	106.50	20240718	5.36	N	295310	500	59 억	178539	N	N	42	N	N
39	20241224	111136	57	100.00	KOSDAQ	금속	N	N	N	N	N	21400	-650	5	-2.95	5194455550	236561	44.44	22550	22950	21250	28650	15450	22050	21958.17	1.50	0	-20785	23150	22600	22100	21550	21050	22875	21825	60	6600	500	15430	50	1	11901931	2547	-32.38	6.65	12	1.99	-661.00	3216.00	31750	20240628	-32.60	10460	20240718	104.59	31750	-32.60	20240628	10460	104.59	20240718	31750	-32.60	20240628	10460	104.59	20240718	5.36	N	295310	500	59 억	178539	N	N	42	N	N
40	20241224	101134	57	100.00	KOSDAQ	금속	N	N	N	N	N	21350	-700	5	-3.17	4532640750	205666	38.63	22550	22950	21250	28650	15450	22050	22038.84	1.50	0	-21013	23150	22600	22100	21550	21050	22875	21825	60	6600	500	15430	50	1	11901931	2541	-32.30	6.64	12	1.73	-661.00	3216.00	31750	20240628	-32.76	10460	20240718	104.11	31750	-32.76	20240628	10460	104.11	20240718	31750	-32.76	20240628	10460	104.11	20240718	5.36	N	295310	500	59 억	178539	N	N	42	N	N
41	20241224	091141	57	100.00	KOSDAQ	금속	N	N	N	N	N	22150	100	2	0.45	1774776400	78757	14.79	22550	22950	22100	28650	15450	22050	22535.40	1.50	0	-17215	23150	22600	22100	21550	21050	22875	21825	60	6600	500	15430	50	1	11901931	2636	-33.51	6.89	12	0.66	-661.00	3216.00	31750	20240628	-30.24	10460	20240718	111.76	31750	-30.24	20240628	10460	111.76	20240718	31750	-30.24	20240628	10460	111.76	20240718	5.36	N	295310	500	59 억	178539	N	N	42	N	N
42	20241223	161126	57	100.00	KOSDAQ	금속	N	N	N	N	N	22050	550	2	2.56	11635564600	526741	60.58	21800	22650	21600	27950	15050	21500	22089.71	1.80	0	-22377	22900	22200	21150	20450	19400	22550	20800	60	6450	500	15050	50	1	11901931	2624	-33.36	6.86	12	4.43	-661.00	3216.00	31750	20240628	-30.55	10460	20240718	110.80	31750	-30.55	20240628	10460	110.80	20240718	31750	-30.55	20240628	10460	110.80	20240718	5.59	N	295310	500	59 억	213786	N	N	42	N	N
43	20241223	151131	57	100.00	KOSDAQ	금속	N	N	N	N	N	22100	600	2	2.79	11195155000	506801	58.29	21800	22650	21600	27950	15050	21500	22089.93	1.80	0	-20948	22900	22200	21150	20450	19400	22550	20800	60	6450	500	15050	50	1	11901931	2630	-33.43	6.87	12	4.26	-661.00	3216.00	31750	20240628	-30.39	10460	20240718	111.28	31750	-30.39	20240628	10460	111.28	20240718	31750	-30.39	20240628	10460	111.28	20240718	5.59	N	295310	500	59 억	213786	N	N	47	N	N
44	20241223	141126	57	100.00	KOSDAQ	금속	N	N	N	N	N	22150	650	2	3.02	10053076000	455214	52.35	21800	22650	21600	27950	15050	21500	22084.38	1.80	0	-18331	22900	22200	21150	20450	19400	22550	20800	60	6450	500	15050	50	1	11901931	2636	-33.51	6.89	12	3.82	-661.00	3216.00	31750	20240628	-30.24	10460	20240718	111.76	31750	-30.24	20240628	10460	111.76	20240718	31750	-30.24	20240628	10460	111.76	20240718	5.59	N	295310	500	59 억	213786	N	N	47	N	N
45	20241223	131126	57	100.00	KOSDAQ	금속	N	N	N	N	N	22100	600	2	2.79	9346211450	423217	48.67	21800	22650	21600	27950	15050	21500	22083.84	1.80	0	-14464	22900	22200	21150	20450	19400	22550	20800	60	6450	500	15050	50	1	11901931	2630	-33.43	6.87	12	3.56	-661.00	3216.00	31750	20240628	-30.39	10460	20240718	111.28	31750	-30.39	20240628	10460	111.28	20240718	31750	-30.39	20240628	10460	111.28	20240718	5.59	N	295310	500	59 억	213786	N	N	47	N	N
46	20241223	121129	57	100.00	KOSDAQ	금속	N	N	N	N	N	21950	450	2	2.09	8459771850	382984	44.05	21800	22650	21600	27950	15050	21500	22089.22	1.80	0	-4053	22900	22200	21150	20450	19400	22550	20800	60	6450	500	15050	50	1	11901931	2612	-33.21	6.83	12	3.22	-661.00	3216.00	31750	20240628	-30.87	10460	20240718	109.85	31750	-30.87	20240628	10460	109.85	20240718	31750	-30.87	20240628	10460	109.85	20240718	5.59	N	295310	500	59 억	213786	N	N	47	N	N
47	20241223	111125	57	100.00	KOSDAQ	금속	N	N	N	N	N	21900	400	2	1.86	8011886000	362472	41.69	21800	22650	21600	27950	15050	21500	22103.59	1.80	0	-4920	22900	22200	21150	20450	19400	22550	20800	60	6450	500	15050	50	1	11901931	2607	-33.13	6.81	12	3.05	-661.00	3216.00	31750	20240628	-31.02	10460	20240718	109.37	31750	-31.02	20240628	10460	109.37	20240718	31750	-31.02	20240628	10460	109.37	20240718	5.59	N	295310	500	59 억	213786	N	N	47	N	N
48	20241223	101119	57	100.00	KOSDAQ	금속	N	N	N	N	N	21850	350	2	1.63	6561909600	295842	34.02	21800	22650	21750	27950	15050	21500	22180.63	1.80	0	-24	22900	22200	21150	20450	19400	22550	20800	60	6450	500	15050	50	1	11901931	2601	-33.06	6.79	12	2.49	-661.00	3216.00	31750	20240628	-31.18	10460	20240718	108.89	31750	-31.18	20240628	10460	108.89	20240718	31750	-31.18	20240628	10460	108.89	20240718	5.59	N	295310	500	59 억	213786	N	N	47	N	N
49	20241223	091125	57	100.00	KOSDAQ	금속	N	N	N	N	N	22150	650	2	3.02	2092234200	94974	10.92	21800	22250	21750	27950	15050	21500	22029.98	1.80	0	-492	22900	22200	21150	20450	19400	22550	20800	60	6450	500	15050	50	1	11901931	2636	-33.51	6.89	12	0.80	-661.00	3216.00	31750	20240628	-30.24	10460	20240718	111.76	31750	-30.24	20240628	10460	111.76	20240718	31750	-30.24	20240628	10460	111.76	20240718	5.59	N	295310	500	59 억	213786	N	N	47	N	N
50	20241220	161120	57	100.00	KOSDAQ	금속	N	N	N	N	N	21500	500	2	2.38	18180707700	861266	88.64	21000	21850	20100	27300	14700	21000	21108.47	1.38	0	115617	23066	22032	21366	20332	19666	21700	20000	60	6300	500	14700	50	1	11901931	2559	-32.53	6.69	12	7.24	-661.00	3216.00	31750	20240628	-32.28	10460	20240718	105.54	31750	-32.28	20240628	10460	105.54	20240718	31750	-32.28	20240628	10460	105.54	20240718	5.58	N	295310	500	59 억	164539	N	N	47	N	N
51	20241220	151123	57	100.00	KOSDAQ	금속	N	N	N	N	N	21300	300	2	1.43	17652180150	836566	86.10	21000	21850	20100	27300	14700	21000	21100.78	1.38	0	107076	23066	22032	21366	20332	19666	21700	20000	60	6300	500	14700	50	1	11901931	2535	-32.22	6.62	12	7.03	-661.00	3216.00	31750	20240628	-32.91	10460	20240718	103.63	31750	-32.91	20240628	10460	103.63	20240718	31750	-32.91	20240628	10460	103.63	20240718	5.58	N	295310	500	59 억	164539	N	N	71	N	N
52	20241220	141120	57	100.00	KOSDAQ	금속	N	N	N	N	N	21750	750	2	3.57	15782851700	749410	77.13	21000	21850	20100	27300	14700	21000	21060.38	1.38	0	94199	23066	22032	21366	20332	19666	21700	20000	60	6300	500	14700	50	1	11901931	2589	-32.90	6.76	12	6.30	-661.00	3216.00	31750	20240628	-31.50	10460	20240718	107.93	31750	-31.50	20240628	10460	107.93	20240718	31750	-31.50	20240628	10460	107.93	20240718	5.58	N	295310	500	59 억	164539	N	N	71	N	N
53	20241220	131119	57	100.00	KOSDAQ	금속	N	N	N	N	N	21550	550	2	2.62	13976938450	665930	68.54	21000	21800	20100	27300	14700	21000	20988.60	1.38	0	70844	23066	22032	21366	20332	19666	21700	20000	60	6300	500	14700	50	1	11901931	2565	-32.60	6.70	12	5.60	-661.00	3216.00	31750	20240628	-32.13	10460	20240718	106.02	31750	-32.13	20240628	10460	106.02	20240718	31750	-32.13	20240628	10460	106.02	20240718	5.58	N	295310	500	59 억	164539	N	N	71	N	N
54	20241220	121119	57	100.00	KOSDAQ	금속	N	N	N	N	N	21300	300	2	1.43	11540620550	553007	56.92	21000	21650	20100	27300	14700	21000	20868.81	1.38	0	71947	23066	22032	21366	20332	19666	21700	20000	60	6300	500	14700	50	1	11901931	2535	-32.22	6.62	12	4.65	-661.00	3216.00	31750	20240628	-32.91	10460	20240718	103.63	31750	-32.91	20240628	10460	103.63	20240718	31750	-32.91	20240628	10460	103.63	20240718	5.58	N	295310	500	59 억	164539	N	N	71	N	N
55	20241220	111118	57	100.00	KOSDAQ	금속	N	N	N	N	N	21500	500	2	2.38	10005635750	480553	49.46	21000	21650	20100	27300	14700	21000	20821.02	1.38	0	72341	23066	22032	21366	20332	19666	21700	20000	60	6300	500	14700	50	1	11901931	2559	-32.53	6.69	12	4.04	-661.00	3216.00	31750	20240628	-32.28	10460	20240718	105.54	31750	-32.28	20240628	10460	105.54	20240718	31750	-32.28	20240628	10460	105.54	20240718	5.58	N	295310	500	59 억	164539	N	N	71	N	N
56	20241220	101119	57	100.00	KOSDAQ	금속	N	N	N	N	N	21200	200	2	0.95	6521420700	316890	32.62	21000	21250	20100	27300	14700	21000	20579.20	1.38	0	80040	23066	22032	21366	20332	19666	21700	20000	60	6300	500	14700	50	1	11901931	2523	-32.07	6.59	12	2.66	-661.00	3216.00	31750	20240628	-33.23	10460	20240718	102.68	31750	-33.23	20240628	10460	102.68	20240718	31750	-33.23	20240628	10460	102.68	20240718	5.58	N	295310	500	59 억	164539	N	N	71	N	N
57	20241220	091121	57	100.00	KOSDAQ	금속	N	N	N	N	N	20600	-400	5	-1.90	1169275700	56381	5.80	21000	21200	20450	27300	14700	21000	20737.96	1.38	0	-805	23066	22032	21366	20332	19666	21700	20000	60	6300	500	14700	50	1	11901931	2452	-31.16	6.41	12	0.47	-661.00	3216.00	31750	20240628	-35.12	10460	20240718	96.94	31750	-35.12	20240628	10460	96.94	20240718	31750	-35.12	20240628	10460	96.94	20240718	5.58	N	295310	500	59 억	164539	N	N	71	N	N
58	20241219	161116	57	100.00	KOSDAQ	금속	N	N	N	N	N	21000	-2250	5	-9.68	20724009250	959384	177.02	21700	22400	20700	30200	16300	23250	21602.98	0.76	0	62259	24683	23966	23433	22716	22183	24325	23075	60	6950	500	16270	50	1	11901931	2499	-31.77	6.53	12	8.06	-661.00	3216.00	31750	20240628	-33.86	10460	20240718	100.76	31750	-33.86	20240628	10460	100.76	20240718	31750	-33.86	20240628	10460	100.76	20240718	5.31	N	295310	500	59 억	90725	N	N	71	N	N
59	20241219	151115	57	100.00	KOSDAQ	금속	N	N	N	N	N	20700	-2550	5	-10.97	19791029550	914775	168.79	21700	22400	20700	30200	16300	23250	21634.75	0.76	0	59034	24683	23966	23433	22716	22183	24325	23075	60	6950	500	16270	50	1	11901931	2464	-31.32	6.44	12	7.69	-661.00	3216.00	31750	20240628	-34.80	10460	20240718	97.90	31750	-34.80	20240628	10460	97.90	20240718	31750	-34.80	20240628	10460	97.90	20240718	5.31	N	295310	500	59 억	90725	N	N	2	N	N
60	20241219	141117	57	100.00	KOSDAQ	금속	N	N	N	N	N	21400	-1850	5	-7.96	16175069050	743065	137.11	21700	22400	21050	30200	16300	23250	21767.92	0.76	0	44951	24683	23966	23433	22716	22183	24325	23075	60	6950	500	16270	50	1	11901931	2547	-32.38	6.65	12	6.24	-661.00	3216.00	31750	20240628	-32.60	10460	20240718	104.59	31750	-32.60	20240628	10460	104.59	20240718	31750	-32.60	20240628	10460	104.59	20240718	5.31	N	295310	500	59 억	90725	N	N	2	N	N
61	20241219	131115	57	100.00	KOSDAQ	금속	N	N	N	N	N	21750	-1500	5	-6.45	12317857250	563224	103.92	21700	22400	21500	30200	16300	23250	21870.11	0.76	0	29903	24683	23966	23433	22716	22183	24325	23075	60	6950	500	16270	50	1	11901931	2589	-32.90	6.76	12	4.73	-661.00	3216.00	31750	20240628	-31.50	10460	20240718	107.93	31750	-31.50	20240628	10460	107.93	20240718	31750	-31.50	20240628	10460	107.93	20240718	5.31	N	295310	500	59 억	90725	N	N	2	N	N
62	20241219	121118	57	100.00	KOSDAQ	금속	N	N	N	N	N	21900	-1350	5	-5.81	11485551400	525040	96.88	21700	22400	21500	30200	16300	23250	21875.41	0.76	0	27721	24683	23966	23433	22716	22183	24325	23075	60	6950	500	16270	50	1	11901931	2607	-33.13	6.81	12	4.41	-661.00	3216.00	31750	20240628	-31.02	10460	20240718	109.37	31750	-31.02	20240628	10460	109.37	20240718	31750	-31.02	20240628	10460	109.37	20240718	5.31	N	295310	500	59 억	90725	N	N	2	N	N
63	20241219	111113	57	100.00	KOSDAQ	금속	N	N	N	N	N	21850	-1400	5	-6.02	10042954100	458821	84.66	21700	22400	21500	30200	16300	23250	21888.43	0.76	0	18783	24683	23966	23433	22716	22183	24325	23075	60	6950	500	16270	50	1	11901931	2601	-33.06	6.79	12	3.86	-661.00	3216.00	31750	20240628	-31.18	10460	20240718	108.89	31750	-31.18	20240628	10460	108.89	20240718	31750	-31.18	20240628	10460	108.89	20240718	5.31	N	295310	500	59 억	90725	N	N	2	N	N
64	20241219	101107	57	100.00	KOSDAQ	금속	N	N	N	N	N	22000	-1250	5	-5.38	7732532700	352911	65.12	21700	22400	21500	30200	16300	23250	21910.48	0.76	0	32453	24683	23966	23433	22716	22183	24325	23075	60	6950	500	16270	50	1	11901931	2618	-33.28	6.84	12	2.97	-661.00	3216.00	31750	20240628	-30.71	10460	20240718	110.33	31750	-30.71	20240628	10460	110.33	20240718	31750	-30.71	20240628	10460	110.33	20240718	5.31	N	295310	500	59 억	90725	N	N	2	N	N
65	20241219	091117	57	100.00	KOSDAQ	금속	N	N	N	N	N	22150	-1100	5	-4.73	4129775900	189817	35.02	21700	22150	21500	30200	16300	23250	21756.14	0.76	0	38413	24683	23966	23433	22716	22183	24325	23075	60	6950	500	16270	50	1	11901931	2636	-33.51	6.89	12	1.59	-661.00	3216.00	31750	20240628	-30.24	10460	20240718	111.76	31750	-30.24	20240628	10460	111.76	20240718	31750	-30.24	20240628	10460	111.76	20240718	5.31	N	295310	500	59 억	90725	N	N	2	N	N
66	20241218	161111	57	100.00	KOSDAQ	금속	N	N	N	N	N	23250	-50	5	-0.21	12569528300	533137	53.15	23200	24150	22900	30250	16350	23300	23577.73	0.62	0	14451	26500	24900	23850	22250	21200	24375	21725	60	6950	500	16310	50	1	11901931	2767	-35.17	7.23	12	4.48	-661.00	3216.00	31750	20240628	-26.77	10460	20240718	122.28	31750	-26.77	20240628	10460	122.28	20240718	31750	-26.77	20240628	10460	122.28	20240718	4.96	N	295310	500	59 억	73263	N	N	2	N	N
67	20241218	151116	57	100.00	KOSDAQ	금속	N	N	N	N	N	23250	-50	5	-0.21	11948693150	506422	50.49	23200	24150	22900	30250	16350	23300	23594.55	0.62	0	15130	26500	24900	23850	22250	21200	24375	21725	60	6950	500	16310	50	1	11901931	2767	-35.17	7.23	12	4.25	-661.00	3216.00	31750	20240628	-26.77	10460	20240718	122.28	31750	-26.77	20240628	10460	122.28	20240718	31750	-26.77	20240628	10460	122.28	20240718	4.96	N	295310	500	59 억	73263	N	N	114	N	N
68	20241218	141113	57	100.00	KOSDAQ	금속	N	N	N	N	N	23400	100	2	0.43	10149276850	429818	42.85	23200	24150	22900	30250	16350	23300	23613.22	0.62	0	13706	26500	24900	23850	22250	21200	24375	21725	60	6950	500	16310	50	1	11901931	2785	-35.40	7.28	12	3.61	-661.00	3216.00	31750	20240628	-26.30	10460	20240718	123.71	31750	-26.30	20240628	10460	123.71	20240718	31750	-26.30	20240628	10460	123.71	20240718	4.96	N	295310	500	59 억	73263	N	N	114	N	N
69	20241218	131115	57	100.00	KOSDAQ	금속	N	N	N	N	N	23350	50	2	0.21	9571745300	405106	40.39	23200	24150	22900	30250	16350	23300	23628.04	0.62	0	14399	26500	24900	23850	22250	21200	24375	21725	60	6950	500	16310	50	1	11901931	2779	-35.33	7.26	12	3.40	-661.00	3216.00	31750	20240628	-26.46	10460	20240718	123.23	31750	-26.46	20240628	10460	123.23	20240718	31750	-26.46	20240628	10460	123.23	20240718	4.96	N	295310	500	59 억	73263	N	N	114	N	N
70	20241218	121107	57	100.00	KOSDAQ	금속	N	N	N	N	N	23350	50	2	0.21	8466002450	357445	35.64	23200	24150	23200	30250	16350	23300	23685.15	0.62	0	12380	26500	24900	23850	22250	21200	24375	21725	60	6950	500	16310	50	1	11901931	2779	-35.33	7.26	12	3.00	-661.00	3216.00	31750	20240628	-26.46	10460	20240718	123.23	31750	-26.46	20240628	10460	123.23	20240718	31750	-26.46	20240628	10460	123.23	20240718	4.96	N	295310	500	59 억	73263	N	N	114	N	N
71	20241218	111111	57	100.00	KOSDAQ	금속	N	N	N	N	N	23500	200	2	0.86	7776171000	328000	32.70	23200	24150	23200	30250	16350	23300	23708.28	0.62	0	10370	26500	24900	23850	22250	21200	24375	21725	60	6950	500	16310	50	1	11901931	2797	-35.55	7.31	12	2.76	-661.00	3216.00	31750	20240628	-25.98	10460	20240718	124.67	31750	-25.98	20240628	10460	124.67	20240718	31750	-25.98	20240628	10460	124.67	20240718	4.96	N	295310	500	59 억	73263	N	N	114	N	N
72	20241218	101113	57	100.00	KOSDAQ	금속	N	N	N	N	N	23950	650	2	2.79	5844749200	246729	24.60	23200	24150	23200	30250	16350	23300	23689.50	0.62	0	12842	26500	24900	23850	22250	21200	24375	21725	60	6950	500	16310	50	1	11901931	2851	-36.23	7.45	12	2.07	-661.00	3216.00	31750	20240628	-24.57	10460	20240718	128.97	31750	-24.57	20240628	10460	128.97	20240718	31750	-24.57	20240628	10460	128.97	20240718	4.96	N	295310	500	59 억	73263	N	N	114	N	N
73	20241218	091117	57	100.00	KOSDAQ	금속	N	N	N	N	N	23500	200	2	0.86	1448871900	61653	6.15	23200	23700	23200	30250	16350	23300	23501.58	0.62	0	4973	26500	24900	23850	22250	21200	24375	21725	60	6950	500	16310	50	1	11901931	2797	-35.55	7.31	12	0.52	-661.00	3216.00	31750	20240628	-25.98	10460	20240718	124.67	31750	-25.98	20240628	10460	124.67	20240718	31750	-25.98	20240628	10460	124.67	20240718	4.96	N	295310	500	59 억	73263	N	N	114	N	N
74	20241217	161109	57	100.00	KOSDAQ	금속	N	N	N	N	N	23300	-1850	5	-7.36	23521698400	991270	93.33	25400	25450	22800	32650	17650	25150	23729.84	0.49	0	240	26283	25716	25033	24466	23783	26000	24750	60	7500	500	17600	50	1	11901931	2773	-35.25	7.25	12	8.33	-661.00	3216.00	31750	20240628	-26.61	10460	20240718	122.75	31750	-26.61	20240628	10460	122.75	20240718	31750	-26.61	20240628	10460	122.75	20240718	4.62	N	295310	500	59 억	58187	N	N	114	N	N
75	20241217	151113	57	100.00	KOSDAQ	금속	N	N	N	N	N	23200	-1950	5	-7.75	22806937550	960481	90.43	25400	25450	22800	32650	17650	25150	23745.33	0.49	0	-231	26283	25716	25033	24466	23783	26000	24750	60	7500	500	17600	50	1	11901931	2761	-35.10	7.21	12	8.07	-661.00	3216.00	31750	20240628	-26.93	10460	20240718	121.80	31750	-26.93	20240628	10460	121.80	20240718	31750	-26.93	20240628	10460	121.80	20240718	4.62	N	295310	500	59 억	58187	N	N	404	N	N
76	20241217	141104	57	100.00	KOSDAQ	금속	N	N	N	N	N	22900	-2250	5	-8.95	19315233150	809176	76.18	25400	25450	22900	32650	17650	25150	23870.25	0.49	0	-2309	26283	25716	25033	24466	23783	26000	24750	60	7500	500	17600	50	1	11901931	2726	-34.64	7.12	12	6.80	-661.00	3216.00	31750	20240628	-27.87	10460	20240718	118.93	31750	-27.87	20240628	10460	118.93	20240718	31750	-27.87	20240628	10460	118.93	20240718	4.62	N	295310	500	59 억	58187	Y	N	404	N	N
77	20241217	131100	57	100.00	KOSDAQ	금속	N	N	N	N	N	23350	-1800	5	-7.16	15672792950	651788	61.37	25400	25450	23150	32650	17650	25150	24045.84	0.49	0	17333	26283	25716	25033	24466	23783	26000	24750	60	7500	500	17600	50	1	11901931	2779	-35.33	7.26	12	5.48	-661.00	3216.00	31750	20240628	-26.46	10460	20240718	123.23	31750	-26.46	20240628	10460	123.23	20240718	31750	-26.46	20240628	10460	123.23	20240718	4.62	N	295310	500	59 억	58187	N	N	404	N	N
78	20241217	121033	57	100.00	KOSDAQ	금속	N	N	N	N	N	23600	-1550	5	-6.16	14490623400	601426	56.62	25400	25450	23150	32650	17650	25150	24093.77	0.49	0	14526	26283	25716	25033	24466	23783	26000	24750	60	7500	500	17600	50	1	11901931	2809	-35.70	7.34	12	5.05	-661.00	3216.00	31750	20240628	-25.67	10460	20240718	125.62	31750	-25.67	20240628	10460	125.62	20240718	31750	-25.67	20240628	10460	125.62	20240718	4.62	N	295310	500	59 억	58187	N	N	404	N	N
79	20241217	111048	57	100.00	KOSDAQ	금속	N	N	N	N	N	23300	-1850	5	-7.36	12525477150	517708	48.74	25400	25450	23300	32650	17650	25150	24194.09	0.49	0	15054	26283	25716	25033	24466	23783	26000	24750	60	7500	500	17600	50	1	11901931	2773	-35.25	7.25	12	4.35	-661.00	3216.00	31750	20240628	-26.61	10460	20240718	122.75	31750	-26.61	20240628	10460	122.75	20240718	31750	-26.61	20240628	10460	122.75	20240718	4.62	N	295310	500	59 억	58187	N	N	404	N	N
80	20241217	101054	57	100.00	KOSDAQ	금속	N	N	N	N	N	23750	-1400	5	-5.57	8461190000	345678	32.55	25400	25450	23350	32650	17650	25150	24477.08	0.49	0	3959	26283	25716	25033	24466	23783	26000	24750	60	7500	500	17600	50	1	11901931	2827	-35.93	7.38	12	2.90	-661.00	3216.00	31750	20240628	-25.20	10460	20240718	127.06	31750	-25.20	20240628	10460	127.06	20240718	31750	-25.20	20240628	10460	127.06	20240718	4.62	N	295310	500	59 억	58187	N	N	404	N	N
81	20241217	091111	57	100.00	KOSDAQ	금속	N	N	N	N	N	24750	-400	5	-1.59	2425401850	96609	9.10	25400	25450	24600	32650	17650	25150	25105.34	0.49	0	-6089	26283	25716	25033	24466	23783	26000	24750	60	7500	500	17600	50	1	11901931	2946	-37.44	7.70	12	0.81	-661.00	3216.00	31750	20240628	-22.05	10460	20240718	136.62	31750	-22.05	20240628	10460	136.62	20240718	31750	-22.05	20240628	10460	136.62	20240718	4.62	N	295310	500	59 억	58187	N	N	404	N	N
82	20241216	161101	57	100.00	KOSDAQ	금속	N	N	N	N	N	25150	700	2	2.86	26154278200	1050192	79.23	24650	25600	24350	31750	17150	24450	24903.90	0.45	0	594	25616	25032	24466	23882	23316	24750	23600	60	7300	500	17110	50	1	11901931	2993	-38.05	7.82	12	8.82	-661.00	3216.00	31750	20240628	-20.79	10460	20240718	140.44	31750	-20.79	20240628	10460	140.44	20240718	31750	-20.79	20240628	10460	140.44	20240718	3.42	N	295310	500	59 억	53261	N	N	404	N	N
83	20241216	151111	57	100.00	KOSDAQ	금속	N	N	N	N	N	25000	550	2	2.25	24271051800	974807	73.54	24650	25600	24350	31750	17150	24450	24898.51	0.45	0	2137	25616	25032	24466	23882	23316	24750	23600	60	7300	500	17110	50	1	11901931	2975	-37.82	7.77	12	8.19	-661.00	3216.00	31750	20240628	-21.26	10460	20240718	139.01	31750	-21.26	20240628	10460	139.01	20240718	31750	-21.26	20240628	10460	139.01	20240718	3.42	N	295310	500	59 억	53261	N	N	964	N	N
84	20241216	141109	57	100.00	KOSDAQ	금속	N	N	N	N	N	24900	450	2	1.84	21684213400	870510	65.67	24650	25600	24350	31750	17150	24450	24910.01	0.45	0	-6443	25616	25032	24466	23882	23316	24750	23600	60	7300	500	17110	50	1	11901931	2964	-37.67	7.74	12	7.31	-661.00	3216.00	31750	20240628	-21.57	10460	20240718	138.05	31750	-21.57	20240628	10460	138.05	20240718	31750	-21.57	20240628	10460	138.05	20240718	3.42	N	295310	500	59 억	53261	N	N	964	N	N
85	20241216	131111	57	100.00	KOSDAQ	금속	N	N	N	N	N	25100	650	2	2.66	19648281100	788761	59.51	24650	25600	24350	31750	17150	24450	24910.56	0.45	0	-5466	25616	25032	24466	23882	23316	24750	23600	60	7300	500	17110	50	1	11901931	2987	-37.97	7.80	12	6.63	-661.00	3216.00	31750	20240628	-20.94	10460	20240718	139.96	31750	-20.94	20240628	10460	139.96	20240718	31750	-20.94	20240628	10460	139.96	20240718	3.42	N	295310	500	59 억	53261	N	N	964	N	N
86	20241216	121109	57	100.00	KOSDAQ	금속	N	N	N	N	N	24900	450	2	1.84	16042507050	646216	48.75	24650	25400	24350	31750	17150	24450	24825.55	0.45	0	-7625	25616	25032	24466	23882	23316	24750	23600	60	7300	500	17110	50	1	11901931	2964	-37.67	7.74	12	5.43	-661.00	3216.00	31750	20240628	-21.57	10460	20240718	138.05	31750	-21.57	20240628	10460	138.05	20240718	31750	-21.57	20240628	10460	138.05	20240718	3.42	N	295310	500	59 억	53261	N	N	964	N	N
87	20241216	111109	57	100.00	KOSDAQ	금속	N	N	N	N	N	24900	450	2	1.84	11564117500	468031	35.31	24650	25000	24350	31750	17150	24450	24708.25	0.45	0	-7548	25616	25032	24466	23882	23316	24750	23600	60	7300	500	17110	50	1	11901931	2964	-37.67	7.74	12	3.93	-661.00	3216.00	31750	20240628	-21.57	10460	20240718	138.05	31750	-21.57	20240628	10460	138.05	20240718	31750	-21.57	20240628	10460	138.05	20240718	3.42	N	295310	500	59 억	53261	N	N	964	N	N
88	20241216	101110	57	100.00	KOSDAQ	금속	N	N	N	N	N	24800	350	2	1.43	8776855200	355716	26.84	24650	25000	24350	31750	17150	24450	24674.04	0.45	0	-865	25616	25032	24466	23882	23316	24750	23600	60	7300	500	17110	50	1	11901931	2952	-37.52	7.71	12	2.99	-661.00	3216.00	31750	20240628	-21.89	10460	20240718	137.09	31750	-21.89	20240628	10460	137.09	20240718	31750	-21.89	20240628	10460	137.09	20240718	3.42	N	295310	500	59 억	53261	N	N	964	N	N
89	20241216	091110	57	100.00	KOSDAQ	금속	N	N	N	N	N	24750	300	2	1.23	2579346200	104894	7.91	24650	24900	24350	31750	17150	24450	24590.61	0.45	0	2958	25616	25032	24466	23882	23316	24750	23600	60	7300	500	17110	50	1	11901931	2946	-37.44	7.70	12	0.88	-661.00	3216.00	31750	20240628	-22.05	10460	20240718	136.62	31750	-22.05	20240628	10460	136.62	20240718	31750	-22.05	20240628	10460	136.62	20240718	3.42	N	295310	500	59 억	53261	N	N	964	N	N
90	20241213	161101	57	100.00	KOSDAQ	금속	N	N	N	N	N	24450	-1550	5	-5.96	32009229150	1313176	34.85	24700	25050	23900	33800	18200	26000	24373.72	0.56	0	-35204	28900	27450	24800	23350	20700	28175	24075	60	7800	500	18200	50	1	11901931	2910	-36.99	7.60	12	11.03	-661.00	3216.00	31750	20240628	-22.99	10460	20240718	133.75	31750	-22.99	20240628	10460	133.75	20240718	31750	-22.99	20240628	10460	133.75	20240718	3.06	N	295310	500	59 억	66997	N	N	964	N	N
91	20241213	151107	57	100.00	KOSDAQ	금속	N	N	N	N	N	24350	-1650	5	-6.35	30756357250	1261779	33.49	24700	25050	23900	33800	18200	26000	24373.94	0.56	0	-37183	28900	27450	24800	23350	20700	28175	24075	60	7800	500	18200	50	1	11901931	2898	-36.84	7.57	12	10.60	-661.00	3216.00	31750	20240628	-23.31	10460	20240718	132.79	31750	-23.31	20240628	10460	132.79	20240718	31750	-23.31	20240628	10460	132.79	20240718	3.06	N	295310	500	59 억	66997	N	N	1402	N	N
92	20241213	141107	57	100.00	KOSDAQ	금속	N	N	N	N	N	24400	-1600	5	-6.15	28186563250	1156214	30.68	24700	25050	23900	33800	18200	26000	24376.75	0.56	0	-35596	28900	27450	24800	23350	20700	28175	24075	60	7800	500	18200	50	1	11901931	2904	-36.91	7.59	12	9.71	-661.00	3216.00	31750	20240628	-23.15	10460	20240718	133.27	31750	-23.15	20240628	10460	133.27	20240718	31750	-23.15	20240628	10460	133.27	20240718	3.06	N	295310	500	59 억	66997	N	N	1402	N	N
93	20241213	131108	57	100.00	KOSDAQ	금속	N	N	N	N	N	24350	-1650	5	-6.35	26057275000	1068567	28.36	24700	25050	23900	33800	18200	26000	24383.55	0.56	0	-33105	28900	27450	24800	23350	20700	28175	24075	60	7800	500	18200	50	1	11901931	2898	-36.84	7.57	12	8.98	-661.00	3216.00	31750	20240628	-23.31	10460	20240718	132.79	31750	-23.31	20240628	10460	132.79	20240718	31750	-23.31	20240628	10460	132.79	20240718	3.06	N	295310	500	59 억	66997	N	N	1402	N	N
94	20241213	121107	57	100.00	KOSDAQ	금속	N	N	N	N	N	24300	-1700	5	-6.54	23857977700	978728	25.97	24700	25050	23900	33800	18200	26000	24374.64	0.56	0	-34343	28900	27450	24800	23350	20700	28175	24075	60	7800	500	18200	50	1	11901931	2892	-36.76	7.56	12	8.22	-661.00	3216.00	31750	20240628	-23.46	10460	20240718	132.31	31750	-23.46	20240628	10460	132.31	20240718	31750	-23.46	20240628	10460	132.31	20240718	3.06	N	295310	500	59 억	66997	N	N	1402	N	N
95	20241213	111105	57	100.00	KOSDAQ	금속	N	N	N	N	N	24400	-1600	5	-6.15	22472216600	921689	24.46	24700	25050	23900	33800	18200	26000	24379.58	0.56	0	-34760	28900	27450	24800	23350	20700	28175	24075	60	7800	500	18200	50	1	11901931	2904	-36.91	7.59	12	7.74	-661.00	3216.00	31750	20240628	-23.15	10460	20240718	133.27	31750	-23.15	20240628	10460	133.27	20240718	31750	-23.15	20240628	10460	133.27	20240718	3.06	N	295310	500	59 억	66997	N	N	1402	N	N
96	20241213	101058	57	100.00	KOSDAQ	금속	N	N	N	N	N	24050	-1950	5	-7.50	18859991300	772224	20.49	24700	25050	23900	33800	18200	26000	24420.65	0.56	0	-2167	28900	27450	24800	23350	20700	28175	24075	60	7800	500	18200	50	1	11901931	2862	-36.38	7.48	12	6.49	-661.00	3216.00	31750	20240628	-24.25	10460	20240718	129.92	31750	-24.25	20240628	10460	129.92	20240718	31750	-24.25	20240628	10460	129.92	20240718	3.06	N	295310	500	59 억	66997	N	N	1402	N	N
97	20241213	091102	57	100.00	KOSDAQ	금속	N	N	N	N	N	24700	-1300	5	-5.00	7818715050	317057	8.41	24700	25050	24400	33800	18200	26000	24655.51	0.56	0	10561	28900	27450	24800	23350	20700	28175	24075	60	7800	500	18200	50	1	11901931	2940	-37.37	7.68	12	2.66	-661.00	3216.00	31750	20240628	-22.20	10460	20240718	136.14	31750	-22.20	20240628	10460	136.14	20240718	31750	-22.20	20240628	10460	136.14	20240718	3.06	N	295310	500	59 억	66997	N	N	1402	N	N
98	20241212	161106	57	100.00	KOSDAQ	금속	N	N	N	N	N	26000	4200	2	19.27	89473742150	3649841	500.73	22850	26250	22150	28300	15300	21800	24505.35	1.88	0	-178047	23433	22616	21933	21116	20433	22275	20775	60	6500	500	15260	50	1	11901931	3095	-39.33	8.08	12	30.67	-661.00	3216.00	31750	20240628	-18.11	10460	20240718	148.57	31750	-18.11	20240628	10460	148.57	20240718	31750	-18.11	20240628	10460	148.57	20240718	2.91	N	295310	500	59 억	224188	N	N	1402	N	N
99	20241212	151059	57	100.00	KOSDAQ	금속	N	N	N	N	N	24500	2700	2	12.39	76454586550	3139051	430.65	22850	26250	22150	28300	15300	21800	24355.96	1.88	0	-176654	23433	22616	21933	21116	20433	22275	20775	60	6500	500	15260	50	1	11901931	2916	-37.07	7.62	12	26.37	-661.00	3216.00	31750	20240628	-22.83	10460	20240718	134.23	31750	-22.83	20240628	10460	134.23	20240718	31750	-22.83	20240628	10460	134.23	20240718	2.91	N	295310	500	59 억	224188	N	N	0	N	N
100	20241212	141057	57	100.00	KOSDAQ	금속	N	N	N	N	N	22450	650	2	2.98	17978791200	786437	107.89	22850	23700	22150	28300	15300	21800	22861.07	1.88	0	-98613	23433	22616	21933	21116	20433	22275	20775	60	6500	500	15260	50	1	11901931	2672	-33.96	6.98	12	6.61	-661.00	3216.00	31750	20240628	-29.29	10460	20240718	114.63	31750	-29.29	20240628	10460	114.63	20240718	31750	-29.29	20240628	10460	114.63	20240718	2.91	N	295310	500	59 억	224188	N	N	0	N	N
101	20241212	131045	57	100.00	KOSDAQ	금속	N	N	N	N	N	22650	850	2	3.90	16817342550	734625	100.78	22850	23700	22150	28300	15300	21800	22892.42	1.88	0	-95474	23433	22616	21933	21116	20433	22275	20775	60	6500	500	15260	50	1	11901931	2696	-34.27	7.04	12	6.17	-661.00	3216.00	31750	20240628	-28.66	10460	20240718	116.54	31750	-28.66	20240628	10460	116.54	20240718	31750	-28.66	20240628	10460	116.54	20240718	2.91	N	295310	500	59 억	224188	N	N	0	N	N
102	20241212	121040	57	100.00	KOSDAQ	금속	N	N	N	N	N	22550	750	2	3.44	15778635200	688617	94.47	22850	23700	22150	28300	15300	21800	22913.51	1.88	0	-83611	23433	22616	21933	21116	20433	22275	20775	60	6500	500	15260	50	1	11901931	2684	-34.11	7.01	12	5.79	-661.00	3216.00	31750	20240628	-28.98	10460	20240718	115.58	31750	-28.98	20240628	10460	115.58	20240718	31750	-28.98	20240628	10460	115.58	20240718	2.91	N	295310	500	59 억	224188	N	N	0	N	N
103	20241212	111052	57	100.00	KOSDAQ	금속	N	N	N	N	N	23100	1300	2	5.96	14524572300	633596	86.92	22850	23700	22150	28300	15300	21800	22924.03	1.88	0	-68309	23433	22616	21933	21116	20433	22275	20775	60	6500	500	15260	50	1	11901931	2749	-34.95	7.18	12	5.32	-661.00	3216.00	31750	20240628	-27.24	10460	20240718	120.84	31750	-27.24	20240628	10460	120.84	20240718	31750	-27.24	20240628	10460	120.84	20240718	2.91	N	295310	500	59 억	224188	N	N	0	N	N
104	20241212	101049	57	100.00	KOSDAQ	금속	N	N	N	N	N	22700	900	2	4.13	12523458500	545905	74.89	22850	23700	22150	28300	15300	21800	22940.73	1.88	0	-56345	23433	22616	21933	21116	20433	22275	20775	60	6500	500	15260	50	1	11901931	2702	-34.34	7.06	12	4.59	-661.00	3216.00	31750	20240628	-28.50	10460	20240718	117.02	31750	-28.50	20240628	10460	117.02	20240718	31750	-28.50	20240628	10460	117.02	20240718	2.91	N	295310	500	59 억	224188	N	N	0	N	N
105	20241212	091059	57	100.00	KOSDAQ	금속	N	N	N	N	N	22450	650	2	2.98	3405226100	151018	20.72	22850	22850	22150	28300	15300	21800	22548.48	1.88	0	-40816	23433	22616	21933	21116	20433	22275	20775	60	6500	500	15260	50	1	11901931	2672	-33.96	6.98	12	1.27	-661.00	3216.00	31750	20240628	-29.29	10460	20240718	114.63	31750	-29.29	20240628	10460	114.63	20240718	31750	-29.29	20240628	10460	114.63	20240718	2.91	N	295310	500	59 억	224188	N	N	0	N	N
106	20241211	161052	57	100.00	KOSDAQ	금속	N	N	N	N	N	21800	0	3	0.00	15829104900	721100	119.47	22100	22750	21250	28300	15300	21800	21951.54	3.44	0	-187799	22966	22382	21216	20632	19466	22675	20925	60	6500	500	15260	50	1	11901931	2595	-32.98	6.78	12	6.06	-661.00	3216.00	31750	20240628	-31.34	10460	20240718	108.41	31750	-31.34	20240628	10460	108.41	20240718	31750	-31.34	20240628	10460	108.41	20240718	2.71	N	295310	500	59 억	409328	N	N	0	N	N
107	20241211	151025	57	100.00	KOSDAQ	금속	N	N	N	N	N	21700	-100	5	-0.46	15283527550	696073	115.32	22100	22750	21250	28300	15300	21800	21956.79	3.44	0	-180881	22966	22382	21216	20632	19466	22675	20925	60	6500	500	15260	50	1	11901931	2583	-32.83	6.75	12	5.85	-661.00	3216.00	31750	20240628	-31.65	10460	20240718	107.46	31750	-31.65	20240628	10460	107.46	20240718	31750	-31.65	20240628	10460	107.46	20240718	2.71	N	295310	500	59 억	409328	N	N	0	N	N
108	20241211	141100	57	100.00	KOSDAQ	금속	N	N	N	N	N	22000	200	2	0.92	11626344000	528573	87.57	22100	22750	21250	28300	15300	21800	21995.72	3.44	0	-96078	22966	22382	21216	20632	19466	22675	20925	60	6500	500	15260	50	1	11901931	2618	-33.28	6.84	12	4.44	-661.00	3216.00	31750	20240628	-30.71	10460	20240718	110.33	31750	-30.71	20240628	10460	110.33	20240718	31750	-30.71	20240628	10460	110.33	20240718	2.71	N	295310	500	59 억	409328	N	N	0	N	N
109	20241211	131101	57	100.00	KOSDAQ	금속	N	N	N	N	N	22050	250	2	1.15	10811878850	491487	81.43	22100	22750	21250	28300	15300	21800	21998.31	3.44	0	-80529	22966	22382	21216	20632	19466	22675	20925	60	6500	500	15260	50	1	11901931	2624	-33.36	6.86	12	4.13	-661.00	3216.00	31750	20240628	-30.55	10460	20240718	110.80	31750	-30.55	20240628	10460	110.80	20240718	31750	-30.55	20240628	10460	110.80	20240718	2.71	N	295310	500	59 억	409328	N	N	0	N	N
110	20241211	121102	57	100.00	KOSDAQ	금속	N	N	N	N	N	21900	100	2	0.46	9963134400	452805	75.02	22100	22750	21250	28300	15300	21800	22003.15	3.44	0	-68776	22966	22382	21216	20632	19466	22675	20925	60	6500	500	15260	50	1	11901931	2607	-33.13	6.81	12	3.80	-661.00	3216.00	31750	20240628	-31.02	10460	20240718	109.37	31750	-31.02	20240628	10460	109.37	20240718	31750	-31.02	20240628	10460	109.37	20240718	2.71	N	295310	500	59 억	409328	N	N	0	N	N
111	20241211	111058	57	100.00	KOSDAQ	금속	N	N	N	N	N	21550	-250	5	-1.15	8707577700	394785	65.41	22100	22750	21400	28300	15300	21800	22056.51	3.44	0	-62638	22966	22382	21216	20632	19466	22675	20925	60	6500	500	15260	50	1	11901931	2565	-32.60	6.70	12	3.32	-661.00	3216.00	31750	20240628	-32.13	10460	20240718	106.02	31750	-32.13	20240628	10460	106.02	20240718	31750	-32.13	20240628	10460	106.02	20240718	2.71	N	295310	500	59 억	409328	N	N	0	N	N
112	20241211	101059	57	100.00	KOSDAQ	금속	N	N	N	N	N	22100	300	2	1.38	6621058650	298876	49.52	22100	22750	21550	28300	15300	21800	22153.21	3.44	0	-54966	22966	22382	21216	20632	19466	22675	20925	60	6500	500	15260	50	1	11901931	2630	-33.43	6.87	12	2.51	-661.00	3216.00	31750	20240628	-30.39	10460	20240718	111.28	31750	-30.39	20240628	10460	111.28	20240718	31750	-30.39	20240628	10460	111.28	20240718	2.71	N	295310	500	59 억	409328	N	N	0	N	N
113	20241211	091105	57	100.00	KOSDAQ	금속	N	N	N	N	N	22200	400	2	1.83	2348440600	106835	17.70	22100	22350	21550	28300	15300	21800	21981.96	3.44	0	-24163	22966	22382	21216	20632	19466	22675	20925	60	6500	500	15260	50	1	11901931	2642	-33.59	6.90	12	0.90	-661.00	3216.00	31750	20240628	-30.08	10460	20240718	112.24	31750	-30.08	20240628	10460	112.24	20240718	31750	-30.08	20240628	10460	112.24	20240718	2.71	N	295310	500	59 억	409328	N	N	0	N	N
114	20241210	161049	57	100.00	KOSDAQ	금속	N	N	N	N	N	21800	1950	2	9.82	12606159750	591886	89.40	20250	21800	20050	25800	13900	19850	21298.23	3.11	0	42590	21130	20490	19860	19220	18590	20810	19540	60	5950	500	13890	50	1	11901931	2595	-32.98	6.78	12	4.97	-661.00	3216.00	31750	20240628	-31.34	10460	20240718	108.41	31750	-31.34	20240628	10460	108.41	20240718	31750	-31.34	20240628	10460	108.41	20240718	2.70	N	295310	500	59 억	370488	N	N	0	N	N
115	20241210	151052	57	100.00	KOSDAQ	금속	N	N	N	N	N	21700	1850	2	9.32	12187116600	572623	86.49	20250	21800	20050	25800	13900	19850	21284.22	3.11	0	46071	21130	20490	19860	19220	18590	20810	19540	60	5950	500	13890	50	1	11901931	2583	-32.83	6.75	12	4.81	-661.00	3216.00	31750	20240628	-31.65	10460	20240718	107.46	31750	-31.65	20240628	10460	107.46	20240718	31750	-31.65	20240628	10460	107.46	20240718	2.70	N	295310	500	59 억	370488	N	N	0	N	N
116	20241210	141052	57	100.00	KOSDAQ	금속	N	N	N	N	N	21600	1750	2	8.82	11067803750	520952	78.69	20250	21800	20050	25800	13900	19850	21246.69	3.11	0	59177	21130	20490	19860	19220	18590	20810	19540	60	5950	500	13890	50	1	11901931	2571	-32.68	6.72	12	4.38	-661.00	3216.00	31750	20240628	-31.97	10460	20240718	106.50	31750	-31.97	20240628	10460	106.50	20240718	31750	-31.97	20240628	10460	106.50	20240718	2.70	N	295310	500	59 억	370488	N	N	0	N	N
117	20241210	131053	57	100.00	KOSDAQ	금속	N	N	N	N	N	21650	1800	2	9.07	10210477550	481338	72.71	20250	21800	20050	25800	13900	19850	21214.12	3.11	0	66096	21130	20490	19860	19220	18590	20810	19540	60	5950	500	13890	50	1	11901931	2577	-32.75	6.73	12	4.04	-661.00	3216.00	31750	20240628	-31.81	10460	20240718	106.98	31750	-31.81	20240628	10460	106.98	20240718	31750	-31.81	20240628	10460	106.98	20240718	2.70	N	295310	500	59 억	370488	N	N	0	N	N
118	20241210	121051	57	100.00	KOSDAQ	금속	N	N	N	N	N	21350	1500	2	7.56	9134437000	431248	65.14	20250	21800	20050	25800	13900	19850	21182.95	3.11	0	54812	21130	20490	19860	19220	18590	20810	19540	60	5950	500	13890	50	1	11901931	2541	-32.30	6.64	12	3.62	-661.00	3216.00	31750	20240628	-32.76	10460	20240718	104.11	31750	-32.76	20240628	10460	104.11	20240718	31750	-32.76	20240628	10460	104.11	20240718	2.70	N	295310	500	59 억	370488	N	N	0	N	N
119	20241210	111051	57	100.00	KOSDAQ	금속	N	N	N	N	N	21800	1950	2	9.82	8064282400	381714	57.66	20250	21800	20050	25800	13900	19850	21128.18	3.11	0	53604	21130	20490	19860	19220	18590	20810	19540	60	5950	500	13890	50	1	11901931	2595	-32.98	6.78	12	3.21	-661.00	3216.00	31750	20240628	-31.34	10460	20240718	108.41	31750	-31.34	20240628	10460	108.41	20240718	31750	-31.34	20240628	10460	108.41	20240718	2.70	N	295310	500	59 억	370488	N	N	0	N	N
120	20241210	101052	57	100.00	KOSDAQ	금속	N	N	N	N	N	21500	1650	2	8.31	6405402600	304978	46.07	20250	21600	20050	25800	13900	19850	21004.73	3.11	0	48645	21130	20490	19860	19220	18590	20810	19540	60	5950	500	13890	50	1	11901931	2559	-32.53	6.69	12	2.56	-661.00	3216.00	31750	20240628	-32.28	10460	20240718	105.54	31750	-32.28	20240628	10460	105.54	20240718	31750	-32.28	20240628	10460	105.54	20240718	2.70	N	295310	500	59 억	370488	N	N	0	N	N
121	20241210	091059	57	100.00	KOSDAQ	금속	N	N	N	N	N	20850	1000	2	5.04	1291955350	63291	9.56	20250	20900	20050	25800	13900	19850	20417.43	3.11	0	3871	21130	20490	19860	19220	18590	20810	19540	60	5950	500	13890	50	1	11901931	2482	-31.54	6.48	12	0.53	-661.00	3216.00	31750	20240628	-34.33	10460	20240718	99.33	31750	-34.33	20240628	10460	99.33	20240718	31750	-34.33	20240628	10460	99.33	20240718	2.70	N	295310	500	59 억	370488	N	N	0	N	N
122	20241209	161048	57	100.00	KOSDAQ	금속	N	N	N	N	N	19850	-60	5	-0.30	13137333130	657316	97.96	19350	20500	19230	25850	13940	19910	19986.53	3.41	0	-37506	21563	20736	19523	18696	17483	20130	18090	60	5940	500	13930	10	1	11901931	2363	-30.03	6.17	12	5.52	-661.00	3216.00	31750	20240628	-37.48	10460	20240718	89.77	31750	-37.48	20240628	10460	89.77	20240718	31750	-37.48	20240628	10460	89.77	20240718	2.67	N	295310	500	59 억	405708	N	N	0	N	N
123	20241209	151050	57	100.00	KOSDAQ	금속	N	N	N	N	N	19800	-110	5	-0.55	12824357070	641536	95.61	19350	20500	19230	25850	13940	19910	19990.17	3.41	0	-39597	21563	20736	19523	18696	17483	20130	18090	60	5940	500	13930	10	1	11901931	2357	-29.95	6.16	12	5.39	-661.00	3216.00	31750	20240628	-37.64	10460	20240718	89.29	31750	-37.64	20240628	10460	89.29	20240718	31750	-37.64	20240628	10460	89.29	20240718	2.67	N	295310	500	59 억	405708	N	N	0	N	N
124	20241209	141050	57	100.00	KOSDAQ	금속	N	N	N	N	N	20150	240	2	1.21	10782870150	538415	80.24	19350	20500	19230	25850	13940	19910	20027.21	3.41	0	-20985	21563	20736	19523	18696	17483	20130	18090	60	5940	500	13930	50	1	11901931	2398	-30.48	6.27	12	4.52	-661.00	3216.00	31750	20240628	-36.54	10460	20240718	92.64	31750	-36.54	20240628	10460	92.64	20240718	31750	-36.54	20240628	10460	92.64	20240718	2.67	N	295310	500	59 억	405708	N	N	0	N	N
125	20241209	131053	57	100.00	KOSDAQ	금속	N	N	N	N	N	20100	190	2	0.95	9523847500	476059	70.95	19350	20500	19230	25850	13940	19910	20005.75	3.41	0	-18329	21563	20736	19523	18696	17483	20130	18090	60	5940	500	13930	50	1	11901931	2392	-30.41	6.25	12	4.00	-661.00	3216.00	31750	20240628	-36.69	10460	20240718	92.16	31750	-36.69	20240628	10460	92.16	20240718	31750	-36.69	20240628	10460	92.16	20240718	2.67	N	295310	500	59 억	405708	N	N	0	N	N
126	20241209	121049	57	100.00	KOSDAQ	금속	N	N	N	N	N	20250	340	2	1.71	7553712950	378994	56.48	19350	20400	19230	25850	13940	19910	19931.00	3.41	0	-13719	21563	20736	19523	18696	17483	20130	18090	60	5940	500	13930	50	1	11901931	2410	-30.64	6.30	12	3.18	-661.00	3216.00	31750	20240628	-36.22	10460	20240718	93.59	31750	-36.22	20240628	10460	93.59	20240718	31750	-36.22	20240628	10460	93.59	20240718	2.67	N	295310	500	59 억	405708	N	N	0	N	N
127	20241209	111050	57	100.00	KOSDAQ	금속	N	N	N	N	N	20000	90	2	0.45	6479828390	325492	48.51	19350	20400	19230	25850	13940	19910	19907.79	3.41	0	-13591	21563	20736	19523	18696	17483	20130	18090	60	5940	500	13930	50	1	11901931	2380	-30.26	6.22	12	2.73	-661.00	3216.00	31750	20240628	-37.01	10460	20240718	91.20	31750	-37.01	20240628	10460	91.20	20240718	31750	-37.01	20240628	10460	91.20	20240718	2.67	N	295310	500	59 억	405708	N	N	0	N	N
128	20241209	101047	57	100.00	KOSDAQ	금속	N	N	N	N	N	20000	90	2	0.45	4600850040	231977	34.57	19350	20350	19230	25850	13940	19910	19832.98	3.41	0	-17702	21563	20736	19523	18696	17483	20130	18090	60	5940	500	13930	50	1	11901931	2380	-30.26	6.22	12	1.95	-661.00	3216.00	31750	20240628	-37.01	10460	20240718	91.20	31750	-37.01	20240628	10460	91.20	20240718	31750	-37.01	20240628	10460	91.20	20240718	2.67	N	295310	500	59 억	405708	N	N	0	N	N
129	20241209	091041	57	100.00	KOSDAQ	금속	N	N	N	N	N	20200	290	2	1.46	1508023830	76246	11.36	19350	20350	19230	25850	13940	19910	19777.17	3.41	0	-5068	21563	20736	19523	18696	17483	20130	18090	60	5940	500	13930	50	1	11901931	2404	-30.56	6.28	12	0.64	-661.00	3216.00	31750	20240628	-36.38	10460	20240718	93.12	31750	-36.38	20240628	10460	93.12	20240718	31750	-36.38	20240628	10460	93.12	20240718	2.67	N	295310	500	59 억	405708	N	N	0	N	N
130	20241206	161040	57	100.00	KOSDAQ	금속	N	N	N	N	N	19910	420	2	2.15	12867289410	664120	102.76	19980	20350	18310	25300	13650	19490	19372.46	3.27	0	18004	21350	20420	19570	18640	17790	19995	18215	60	5810	500	13640	10	1	11901931	2370	-30.12	6.19	12	5.58	-661.00	3216.00	31750	20240628	-37.29	10460	20240718	90.34	31750	-37.29	20240628	10460	90.34	20240718	31750	-37.29	20240628	10460	90.34	20240718	2.68	N	295310	500	59 억	389217	N	N	0	N	N
131	20241206	151044	57	100.00	KOSDAQ	금속	N	N	N	N	N	20150	660	2	3.39	12288410210	635184	98.28	19980	20350	18310	25300	13650	19490	19346.20	3.27	0	25413	21350	20420	19570	18640	17790	19995	18215	60	5810	500	13640	50	1	11901931	2398	-30.48	6.27	12	5.34	-661.00	3216.00	31750	20240628	-36.54	10460	20240718	92.64	31750	-36.54	20240628	10460	92.64	20240718	31750	-36.54	20240628	10460	92.64	20240718	2.68	N	295310	500	59 억	389217	N	N	0	N	N
132	20241206	141041	57	100.00	KOSDAQ	금속	N	N	N	N	N	19890	400	2	2.05	9737535170	508101	78.62	19980	20100	18310	25300	13650	19490	19164.50	3.27	0	44464	21350	20420	19570	18640	17790	19995	18215	60	5810	500	13640	10	1	11901931	2367	-30.09	6.18	12	4.27	-661.00	3216.00	31750	20240628	-37.35	10460	20240718	90.15	31750	-37.35	20240628	10460	90.15	20240718	31750	-37.35	20240628	10460	90.15	20240718	2.68	N	295310	500	59 억	389217	N	N	0	N	N
133	20241206	131042	57	100.00	KOSDAQ	금속	N	N	N	N	N	18870	-620	5	-3.18	7003654080	368208	56.97	19980	19990	18310	25300	13650	19490	19020.78	3.27	0	34387	21350	20420	19570	18640	17790	19995	18215	60	5810	500	13640	10	1	11901931	2246	-28.55	5.87	12	3.09	-661.00	3216.00	31750	20240628	-40.57	10460	20240718	80.40	31750	-40.57	20240628	10460	80.40	20240718	31750	-40.57	20240628	10460	80.40	20240718	2.68	N	295310	500	59 억	389217	N	N	0	N	N
134	20241206	121036	57	100.00	KOSDAQ	금속	N	N	N	N	N	19070	-420	5	-2.15	6528491150	343227	53.11	19980	19990	18310	25300	13650	19490	19020.77	3.27	0	36081	21350	20420	19570	18640	17790	19995	18215	60	5810	500	13640	10	1	11901931	2270	-28.85	5.93	12	2.88	-661.00	3216.00	31750	20240628	-39.94	10460	20240718	82.31	31750	-39.94	20240628	10460	82.31	20240718	31750	-39.94	20240628	10460	82.31	20240718	2.68	N	295310	500	59 억	389217	N	N	0	N	N
135	20241206	111032	57	100.00	KOSDAQ	금속	N	N	N	N	N	19030	-460	5	-2.36	5975389530	314244	48.62	19980	19990	18310	25300	13650	19490	19014.96	3.27	0	34376	21350	20420	19570	18640	17790	19995	18215	60	5810	500	13640	10	1	11901931	2265	-28.79	5.92	12	2.64	-661.00	3216.00	31750	20240628	-40.06	10460	20240718	81.93	31750	-40.06	20240628	10460	81.93	20240718	31750	-40.06	20240628	10460	81.93	20240718	2.68	N	295310	500	59 억	389217	N	N	0	N	N
136	20241206	101033	57	100.00	KOSDAQ	금속	N	N	N	N	N	19070	-420	5	-2.15	2411402730	124030	19.19	19980	19990	19050	25300	13650	19490	19442.05	3.27	0	-5553	21350	20420	19570	18640	17790	19995	18215	60	5810	500	13640	10	1	11901931	2270	-28.85	5.93	12	1.04	-661.00	3216.00	31750	20240628	-39.94	10460	20240718	82.31	31750	-39.94	20240628	10460	82.31	20240718	31750	-39.94	20240628	10460	82.31	20240718	2.68	N	295310	500	59 억	389217	N	N	0	N	N
137	20241206	091041	57	100.00	KOSDAQ	금속	N	N	N	N	N	19530	40	2	0.21	851072460	43253	6.69	19980	19990	19290	25300	13650	19490	19677.08	3.27	0	-5568	21350	20420	19570	18640	17790	19995	18215	60	5810	500	13640	10	1	11901931	2324	-29.55	6.07	12	0.36	-661.00	3216.00	31750	20240628	-38.49	10460	20240718	86.71	31750	-38.49	20240628	10460	86.71	20240718	31750	-38.49	20240628	10460	86.71	20240718	2.68	N	295310	500	59 억	389217	N	N	0	N	N
138	20241205	161020	57	100.00	KOSDAQ	금속	N	N	N	N	N	19490	-280	5	-1.42	12660001810	643918	77.13	20200	20500	18720	25700	13840	19770	19660.54	2.78	0	64121	22236	21002	20266	19032	18296	20635	18665	60	5930	500	13830	10	1	11901931	2320	-29.49	6.06	12	5.41	-661.00	3216.00	31750	20240628	-38.61	10460	20240718	86.33	31750	-38.61	20240628	10460	86.33	20240718	31750	-38.61	20240628	10460	86.33	20240718	2.69	N	295310	500	59 억	330945	N	N	100	N	N
139	20241205	151028	57	100.00	KOSDAQ	금속	N	N	N	N	N	19380	-390	5	-1.97	12269968770	623841	74.72	20200	20500	18720	25700	13840	19770	19667.73	2.78	0	61610	22236	21002	20266	19032	18296	20635	18665	60	5930	500	13830	10	1	11901931	2307	-29.32	6.03	12	5.24	-661.00	3216.00	31750	20240628	-38.96	10460	20240718	85.28	31750	-38.96	20240628	10460	85.28	20240718	31750	-38.96	20240628	10460	85.28	20240718	2.69	N	295310	500	59 억	330945	N	N	100	N	N
140	20241205	141012	57	100.00	KOSDAQ	금속	N	N	N	N	N	19640	-130	5	-0.66	10833085050	549842	65.86	20200	20500	18720	25700	13840	19770	19701.65	2.78	0	61455	22236	21002	20266	19032	18296	20635	18665	60	5930	500	13830	10	1	11901931	2338	-29.71	6.11	12	4.62	-661.00	3216.00	31750	20240628	-38.14	10460	20240718	87.76	31750	-38.14	20240628	10460	87.76	20240718	31750	-38.14	20240628	10460	87.76	20240718	2.69	N	295310	500	59 억	330945	N	N	100	N	N
141	20241205	131023	57	100.00	KOSDAQ	금속	N	N	N	N	N	19780	10	2	0.05	9987970860	506900	60.72	20200	20500	18720	25700	13840	19770	19703.47	2.78	0	58286	22236	21002	20266	19032	18296	20635	18665	60	5930	500	13830	10	1	11901931	2354	-29.92	6.15	12	4.26	-661.00	3216.00	31750	20240628	-37.70	10460	20240718	89.10	31750	-37.70	20240628	10460	89.10	20240718	31750	-37.70	20240628	10460	89.10	20240718	2.69	N	295310	500	59 억	330945	N	N	100	N	N
142	20241205	121022	57	100.00	KOSDAQ	금속	N	N	N	N	N	20400	630	2	3.19	8622279490	439170	52.60	20200	20500	18720	25700	13840	19770	19631.79	2.78	0	65039	22236	21002	20266	19032	18296	20635	18665	60	5930	500	13830	50	1	11901931	2428	-30.86	6.34	12	3.69	-661.00	3216.00	31750	20240628	-35.75	10460	20240718	95.03	31750	-35.75	20240628	10460	95.03	20240718	31750	-35.75	20240628	10460	95.03	20240718	2.69	N	295310	500	59 억	330945	N	N	100	N	N
143	20241205	111020	57	100.00	KOSDAQ	금속	N	N	N	N	N	20250	480	2	2.43	7390764440	378574	45.35	20200	20300	18720	25700	13840	19770	19519.84	2.78	0	60797	22236	21002	20266	19032	18296	20635	18665	60	5930	500	13830	50	1	11901931	2410	-30.64	6.30	12	3.18	-661.00	3216.00	31750	20240628	-36.22	10460	20240718	93.59	31750	-36.22	20240628	10460	93.59	20240718	31750	-36.22	20240628	10460	93.59	20240718	2.69	N	295310	500	59 억	330945	N	N	100	N	N
144	20241205	101019	57	100.00	KOSDAQ	금속	N	N	N	N	N	19940	170	2	0.86	5354714350	277195	33.20	20200	20200	18720	25700	13840	19770	19310.48	2.78	0	37189	22236	21002	20266	19032	18296	20635	18665	60	5930	500	13830	10	1	11901931	2373	-30.17	6.20	12	2.33	-661.00	3216.00	31750	20240628	-37.20	10460	20240718	90.63	31750	-37.20	20240628	10460	90.63	20240718	31750	-37.20	20240628	10460	90.63	20240718	2.69	N	295310	500	59 억	330945	N	N	100	N	N
145	20241205	091026	57	100.00	KOSDAQ	금속	N	N	N	N	N	19370	-400	5	-2.02	1175289940	59308	7.10	20200	20200	19350	25700	13840	19770	19820.31	2.78	0	-12360	22236	21002	20266	19032	18296	20635	18665	60	5930	500	13830	10	1	11901931	2305	-29.30	6.02	12	0.50	-661.00	3216.00	31750	20240628	-38.99	10460	20240718	85.18	31750	-38.99	20240628	10460	85.18	20240718	31750	-38.99	20240628	10460	85.18	20240718	2.69	N	295310	500	59 억	330945	N	N	100	N	N
146	20241204	161003	57	100.00	KOSDAQ	금속	N	N	N	N	N	19770	-1980	5	-9.10	16791897380	831289	90.87	20850	21500	19530	28250	15250	21750	20200.16	2.68	0	6998	23483	22616	21583	20716	19683	23050	21150	60	6500	500	15220	10	1	11901931	2353	-29.91	6.15	12	6.98	-661.00	3216.00	31750	20240628	-37.73	10460	20240718	89.01	31750	-37.73	20240628	10460	89.01	20240718	31750	-37.73	20240628	10460	89.01	20240718	2.51	N	295310	500	59 억	318384	N	N	100	N	N
147	20241204	151004	57	100.00	KOSDAQ	금속	N	N	N	N	N	19790	-1960	5	-9.01	16278962540	805349	88.03	20850	21500	19530	28250	15250	21750	20213.17	2.68	0	8551	23483	22616	21583	20716	19683	23050	21150	60	6500	500	15220	10	1	11901931	2355	-29.94	6.15	12	6.77	-661.00	3216.00	31750	20240628	-37.67	10460	20240718	89.20	31750	-37.67	20240628	10460	89.20	20240718	31750	-37.67	20240628	10460	89.20	20240718	2.51	N	295310	500	59 억	318384	N	N	31	N	N
148	20241204	141007	57	100.00	KOSDAQ	금속	N	N	N	N	N	19600	-2150	5	-9.89	14805347030	730515	79.85	20850	21500	19550	28250	15250	21750	20266.59	2.68	0	6712	23483	22616	21583	20716	19683	23050	21150	60	6500	500	15220	10	1	11901931	2333	-29.65	6.09	12	6.14	-661.00	3216.00	31750	20240628	-38.27	10460	20240718	87.38	31750	-38.27	20240628	10460	87.38	20240718	31750	-38.27	20240628	10460	87.38	20240718	2.51	N	295310	500	59 억	318384	N	N	31	N	N
149	20241204	130958	57	100.00	KOSDAQ	금속	N	N	N	N	N	20100	-1650	5	-7.59	12324555070	605095	66.14	20850	21500	19790	28250	15250	21750	20367.51	2.68	0	16700	23483	22616	21583	20716	19683	23050	21150	60	6500	500	15220	50	1	11901931	2392	-30.41	6.25	12	5.08	-661.00	3216.00	31750	20240628	-36.69	10460	20240718	92.16	31750	-36.69	20240628	10460	92.16	20240718	31750	-36.69	20240628	10460	92.16	20240718	2.51	N	295310	500	59 억	318384	N	N	31	N	N
150	20241204	120954	57	100.00	KOSDAQ	금속	N	N	N	N	N	20250	-1500	5	-6.90	11501159300	564058	61.66	20850	21500	19790	28250	15250	21750	20389.54	2.68	0	12262	23483	22616	21583	20716	19683	23050	21150	60	6500	500	15220	50	1	11901931	2410	-30.64	6.30	12	4.74	-661.00	3216.00	31750	20240628	-36.22	10460	20240718	93.59	31750	-36.22	20240628	10460	93.59	20240718	31750	-36.22	20240628	10460	93.59	20240718	2.51	N	295310	500	59 억	318384	N	N	31	N	N
151	20241204	110947	57	100.00	KOSDAQ	금속	N	N	N	N	N	20150	-1600	5	-7.36	10635384670	520771	56.92	20850	21500	19790	28250	15250	21750	20421.87	2.68	0	13030	23483	22616	21583	20716	19683	23050	21150	60	6500	500	15220	50	1	11901931	2398	-30.48	6.27	12	4.38	-661.00	3216.00	31750	20240628	-36.54	10460	20240718	92.64	31750	-36.54	20240628	10460	92.64	20240718	31750	-36.54	20240628	10460	92.64	20240718	2.51	N	295310	500	59 억	318384	N	N	31	N	N
152	20241204	100948	57	100.00	KOSDAQ	금속	N	N	N	N	N	20250	-1500	5	-6.90	9119832160	445230	48.67	20850	21500	19790	28250	15250	21750	20482.85	2.68	0	21220	23483	22616	21583	20716	19683	23050	21150	60	6500	500	15220	50	1	11901931	2410	-30.64	6.30	12	3.74	-661.00	3216.00	31750	20240628	-36.22	10460	20240718	93.59	31750	-36.22	20240628	10460	93.59	20240718	31750	-36.22	20240628	10460	93.59	20240718	2.51	N	295310	500	59 억	318384	N	N	31	N	N
153	20241204	091009	57	100.00	KOSDAQ	금속	N	N	N	N	N	21250	-500	5	-2.30	1733465950	82230	8.99	20850	21500	20800	28250	15250	21750	21079.06	2.68	0	19060	23483	22616	21583	20716	19683	23050	21150	60	6500	500	15220	50	1	11901931	2529	-32.15	6.61	12	0.69	-661.00	3216.00	31750	20240628	-33.07	10460	20240718	103.15	31750	-33.07	20240628	10460	103.15	20240718	31750	-33.07	20240628	10460	103.15	20240718	2.51	N	295310	500	59 억	318384	N	N	31	N	N
154	20241203	161050	57	100.00	KOSDAQ	금속	N	N	N	N	N	21750	600	2	2.84	19406127850	904082	121.95	21400	22450	20550	27450	14850	21150	21464.78	3.78	0	-123374	22816	21982	21166	20332	19516	22400	20750	60	6300	500	14800	50	1	11901931	2589	-32.90	6.76	12	7.60	-661.00	3216.00	31750	20240628	-31.50	10460	20240718	107.93	31750	-31.50	20240628	10460	107.93	20240718	31750	-31.50	20240628	10460	107.93	20240718	2.62	N	295310	500	59 억	450391	N	N	31	N	N
155	20241203	151129	57	100.00	KOSDAQ	금속	N	N	N	N	N	21750	600	2	2.84	18853658150	878695	118.53	21400	22450	20550	27450	14850	21150	21456.77	3.78	0	-121990	22816	21982	21166	20332	19516	22400	20750	60	6300	500	14800	50	1	11901931	2589	-32.90	6.76	12	7.38	-661.00	3216.00	31750	20240628	-31.50	10460	20240718	107.93	31750	-31.50	20240628	10460	107.93	20240718	31750	-31.50	20240628	10460	107.93	20240718	2.62	N	295310	500	59 억	450391	N	N	12	N	N
156	20241203	141106	57	100.00	KOSDAQ	금속	N	N	N	N	N	21650	500	2	2.36	16269958750	760772	102.62	21400	22450	20550	27450	14850	21150	21386.42	3.78	0	-83841	22816	21982	21166	20332	19516	22400	20750	60	6300	500	14800	50	1	11901931	2577	-32.75	6.73	12	6.39	-661.00	3216.00	31750	20240628	-31.81	10460	20240718	106.98	31750	-31.81	20240628	10460	106.98	20240718	31750	-31.81	20240628	10460	106.98	20240718	2.62	N	295310	500	59 억	450391	N	N	12	N	N
157	20241203	131107	57	100.00	KOSDAQ	금속	N	N	N	N	N	21650	500	2	2.36	14661837950	686749	92.64	21400	22450	20550	27450	14850	21150	21349.92	3.78	0	-76773	22816	21982	21166	20332	19516	22400	20750	60	6300	500	14800	50	1	11901931	2577	-32.75	6.73	12	5.77	-661.00	3216.00	31750	20240628	-31.81	10460	20240718	106.98	31750	-31.81	20240628	10460	106.98	20240718	31750	-31.81	20240628	10460	106.98	20240718	2.62	N	295310	500	59 억	450391	N	N	12	N	N
158	20241203	121120	57	100.00	KOSDAQ	금속	N	N	N	N	N	21700	550	2	2.60	13788625000	646449	87.20	21400	22450	20550	27450	14850	21150	21330.07	3.78	0	-79026	22816	21982	21166	20332	19516	22400	20750	60	6300	500	14800	50	1	11901931	2583	-32.83	6.75	12	5.43	-661.00	3216.00	31750	20240628	-31.65	10460	20240718	107.46	31750	-31.65	20240628	10460	107.46	20240718	31750	-31.65	20240628	10460	107.46	20240718	2.62	N	295310	500	59 억	450391	N	N	12	N	N
159	20241203	111057	57	100.00	KOSDAQ	금속	N	N	N	N	N	21400	250	2	1.18	12371951050	580673	78.33	21400	22450	20550	27450	14850	21150	21306.49	3.78	0	-85104	22816	21982	21166	20332	19516	22400	20750	60	6300	500	14800	50	1	11901931	2547	-32.38	6.65	12	4.88	-661.00	3216.00	31750	20240628	-32.60	10460	20240718	104.59	31750	-32.60	20240628	10460	104.59	20240718	31750	-32.60	20240628	10460	104.59	20240718	2.62	N	295310	500	59 억	450391	N	N	12	N	N
160	20241203	101045	57	100.00	KOSDAQ	금속	N	N	N	N	N	20850	-300	5	-1.42	10276106450	482133	65.04	21400	22450	20550	27450	14850	21150	21314.18	3.78	0	-99671	22816	21982	21166	20332	19516	22400	20750	60	6300	500	14800	50	1	11901931	2482	-31.54	6.48	12	4.05	-661.00	3216.00	31750	20240628	-34.33	10460	20240718	99.33	31750	-34.33	20240628	10460	99.33	20240718	31750	-34.33	20240628	10460	99.33	20240718	2.62	N	295310	500	59 억	450391	N	N	12	N	N
161	20241203	091036	57	100.00	KOSDAQ	금속	N	N	N	N	N	21900	750	2	3.55	4265603050	196725	26.54	21400	22450	21200	27450	14850	21150	21685.75	3.78	0	-46873	22816	21982	21166	20332	19516	22400	20750	60	6300	500	14800	50	1	11901931	2607	-33.13	6.81	12	1.65	-661.00	3216.00	31750	20240628	-31.02	10460	20240718	109.37	31750	-31.02	20240628	10460	109.37	20240718	31750	-31.02	20240628	10460	109.37	20240718	2.62	N	295310	500	59 억	450391	N	N	12	N	N
162	20241202	161018	57	100.00	KOSDAQ	금속	N	N	N	N	N	21150	650	2	3.17	15450710050	726959	66.60	21000	22000	20350	26650	14350	20500	21254.02	5.00	0	-142059	22173	21336	20313	19476	18453	21755	19895	60	6150	500	14350	50	1	11901931	2517	-32.00	6.58	12	6.11	-661.00	3216.00	31750	20240628	-33.39	10460	20240718	102.20	31750	-33.39	20240628	10460	102.20	20240718	31750	-33.39	20240628	10460	102.20	20240718	2.72	N	295310	500	59 억	595228	N	N	12	N	N
163	20241202	151157	57	100.00	KOSDAQ	금속	N	N	N	N	N	21050	550	2	2.68	14641839500	688870	63.11	21000	22000	20350	26650	14350	20500	21254.87	5.00	0	-126534	22173	21336	20313	19476	18453	21755	19895	60	6150	500	14350	50	1	11901931	2505	-31.85	6.55	12	5.79	-661.00	3216.00	31750	20240628	-33.70	10460	20240718	101.24	31750	-33.70	20240628	10460	101.24	20240718	31750	-33.70	20240628	10460	101.24	20240718	2.72	N	295310	500	59 억	595228	N	N	0	N	N
164	20241202	141104	57	100.00	KOSDAQ	금속	N	N	N	N	N	21450	950	2	4.63	12598666000	592199	54.25	21000	22000	20350	26650	14350	20500	21274.38	5.00	0	-103728	22173	21336	20313	19476	18453	21755	19895	60	6150	500	14350	50	1	11901931	2553	-32.45	6.67	12	4.98	-661.00	3216.00	31750	20240628	-32.44	10460	20240718	105.07	31750	-32.44	20240628	10460	105.07	20240718	31750	-32.44	20240628	10460	105.07	20240718	2.72	N	295310	500	59 억	595228	N	N	0	N	N
165	20241202	131032	57	100.00	KOSDAQ	금속	N	N	N	N	N	21000	500	2	2.44	11548354100	542537	49.70	21000	22000	20350	26650	14350	20500	21285.84	5.00	0	-88219	22173	21336	20313	19476	18453	21755	19895	60	6150	500	14350	50	1	11901931	2499	-31.77	6.53	12	4.56	-661.00	3216.00	31750	20240628	-33.86	10460	20240718	100.76	31750	-33.86	20240628	10460	100.76	20240718	31750	-33.86	20240628	10460	100.76	20240718	2.72	N	295310	500	59 억	595228	N	N	0	N	N
166	20241202	121053	57	100.00	KOSDAQ	금속	N	N	N	N	N	21750	1250	2	6.10	8712572900	410599	37.62	21000	21850	20350	26650	14350	20500	21219.18	5.00	0	-72144	22173	21336	20313	19476	18453	21755	19895	60	6150	500	14350	50	1	11901931	2589	-32.90	6.76	12	3.45	-661.00	3216.00	31750	20240628	-31.50	10460	20240718	107.93	31750	-31.50	20240628	10460	107.93	20240718	31750	-31.50	20240628	10460	107.93	20240718	2.72	N	295310	500	59 억	595228	N	N	0	N	N
167	20241202	111002	57	100.00	KOSDAQ	금속	N	N	N	N	N	21300	800	2	3.90	6894524850	326537	29.92	21000	21650	20350	26650	14350	20500	21114.07	5.00	0	-70132	22173	21336	20313	19476	18453	21755	19895	60	6150	500	14350	50	1	11901931	2535	-32.22	6.62	12	2.74	-661.00	3216.00	31750	20240628	-32.91	10460	20240718	103.63	31750	-32.91	20240628	10460	103.63	20240718	31750	-32.91	20240628	10460	103.63	20240718	2.72	N	295310	500	59 억	595228	N	N	0	N	N
168	20241202	101008	57	100.00	KOSDAQ	금속	N	N	N	N	N	21150	650	2	3.17	4905019450	233519	21.39	21000	21500	20350	26650	14350	20500	21004.80	5.00	0	-58390	22173	21336	20313	19476	18453	21755	19895	60	6150	500	14350	50	1	11901931	2517	-32.00	6.58	12	1.96	-661.00	3216.00	31750	20240628	-33.39	10460	20240718	102.20	31750	-33.39	20240628	10460	102.20	20240718	31750	-33.39	20240628	10460	102.20	20240718	2.72	N	295310	500	59 억	595228	N	N	0	N	N
169	20241202	091005	57	100.00	KOSDAQ	금속	N	N	N	N	N	20700	200	2	0.98	1142194650	55219	5.06	21000	21000	20350	26650	14350	20500	20684.81	5.00	0	-19787	22173	21336	20313	19476	18453	21755	19895	60	6150	500	14350	50	1	11901931	2464	-31.32	6.44	12	0.46	-661.00	3216.00	31750	20240628	-34.80	10460	20240718	97.90	31750	-34.80	20240628	10460	97.90	20240718	31750	-34.80	20240628	10460	97.90	20240718	2.72	N	295310	500	59 억	595228	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History