KissMeData/019210/price/prices-20231201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

2024-11-17 15:27:48 +09:00

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20231229	160348	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5750	-90	5	-1.54	588043250	101956	62.91	5810	5860	5720	7590	4090	5840	5767.65	11.85	-3027	-3523	6013	5926	5863	5776	5713	5895	5745	153	1750	500	4200	10	1	30573819	1758	6.14	0.59	12	0.33	937.00	9784.00	7610	20230331	-24.44	5200	20231031	10.58	7610	-24.44	20230331	5200	10.58	20231031	7610	-24.44	20230331	5200	10.58	20231031	1.63	N	019210	500	152 억	3624138	N	N	30	N	N
3	20231229	150345	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5750	-90	5	-1.54	588043250	101956	62.91	5810	5860	5720	7590	4090	5840	5767.65	11.85	-3027	-3523	6013	5926	5863	5776	5713	5895	5745	153	1750	500	4200	10	1	30573819	1758	6.14	0.59	12	0.33	937.00	9784.00	7610	20230331	-24.44	5200	20231031	10.58	7610	-24.44	20230331	5200	10.58	20231031	7610	-24.44	20230331	5200	10.58	20231031	1.63	N	019210	500	152 억	3624138	N	N	30	N	N
4	20231229	140345	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5750	-90	5	-1.54	588043250	101956	62.91	5810	5860	5720	7590	4090	5840	5767.65	11.85	-3027	-3523	6013	5926	5863	5776	5713	5895	5745	153	1750	500	4200	10	1	30573819	1758	6.14	0.59	12	0.33	937.00	9784.00	7610	20230331	-24.44	5200	20231031	10.58	7610	-24.44	20230331	5200	10.58	20231031	7610	-24.44	20230331	5200	10.58	20231031	1.63	N	019210	500	152 억	3624138	N	N	30	N	N
5	20231229	130345	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5750	-90	5	-1.54	588043250	101956	62.91	5810	5860	5720	7590	4090	5840	5767.65	11.85	-3027	-3523	6013	5926	5863	5776	5713	5895	5745	153	1750	500	4200	10	1	30573819	1758	6.14	0.59	12	0.33	937.00	9784.00	7610	20230331	-24.44	5200	20231031	10.58	7610	-24.44	20230331	5200	10.58	20231031	7610	-24.44	20230331	5200	10.58	20231031	1.63	N	019210	500	152 억	3624138	N	N	30	N	N
6	20231229	120345	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5750	-90	5	-1.54	588043250	101956	62.91	5810	5860	5720	7590	4090	5840	5767.65	11.85	-3027	-3523	6013	5926	5863	5776	5713	5895	5745	153	1750	500	4200	10	1	30573819	1758	6.14	0.59	12	0.33	937.00	9784.00	7610	20230331	-24.44	5200	20231031	10.58	7610	-24.44	20230331	5200	10.58	20231031	7610	-24.44	20230331	5200	10.58	20231031	1.63	N	019210	500	152 억	3624138	N	N	30	N	N
7	20231229	110334	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5750	-90	5	-1.54	588043250	101956	62.91	5810	5860	5720	7590	4090	5840	5767.65	11.85	-3027	-3523	6013	5926	5863	5776	5713	5895	5745	153	1750	500	4200	10	1	30573819	1758	6.14	0.59	12	0.33	937.00	9784.00	7610	20230331	-24.44	5200	20231031	10.58	7610	-24.44	20230331	5200	10.58	20231031	7610	-24.44	20230331	5200	10.58	20231031	1.63	N	019210	500	152 억	3624138	N	N	30	N	N
8	20231229	100336	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5750	-90	5	-1.54	588043250	101956	62.91	5810	5860	5720	7590	4090	5840	5767.65	11.85	-3027	-3523	6013	5926	5863	5776	5713	5895	5745	153	1750	500	4200	10	1	30573819	1758	6.14	0.59	12	0.33	937.00	9784.00	7610	20230331	-24.44	5200	20231031	10.58	7610	-24.44	20230331	5200	10.58	20231031	7610	-24.44	20230331	5200	10.58	20231031	1.63	N	019210	500	152 억	3624138	N	N	30	N	N
9	20231229	090335	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5750	-90	5	-1.54	588043250	101956	62.91	5810	5860	5720	7590	4090	5840	5767.65	11.85	-3027	-3523	6013	5926	5863	5776	5713	5895	5745	153	1750	500	4200	10	1	30573819	1758	6.14	0.59	12	0.33	937.00	9784.00	7610	20230331	-24.44	5200	20231031	10.58	7610	-24.44	20230331	5200	10.58	20231031	7610	-24.44	20230331	5200	10.58	20231031	1.63	N	019210	500	152 억	3624138	N	N	30	N	N
10	20231228	160333	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5750	-90	5	-1.54	587537250	101868	62.85	5810	5860	5720	7590	4090	5840	5767.65	11.86	0	-3523	6013	5926	5863	5776	5713	5895	5745	153	1750	500	4200	10	1	30573819	1758	6.14	0.59	12	0.33	937.00	9784.00	7610	20230331	-24.44	5200	20231031	10.58	7610	-24.44	20230331	5200	10.58	20231031	7610	-24.44	20230331	5200	10.58	20231031	1.63	N	019210	500	152 억	3627165	N	N	30	N	N
11	20231228	150337	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5740	-100	5	-1.71	564776960	97901	60.41	5810	5860	5720	7590	4090	5840	5768.86	11.86	0	-3402	6013	5926	5863	5776	5713	5895	5745	153	1750	500	4200	10	1	30573819	1755	6.13	0.59	12	0.32	937.00	9784.00	7610	20230331	-24.57	5200	20231031	10.38	7610	-24.57	20230331	5200	10.38	20231031	7610	-24.57	20230331	5200	10.38	20231031	1.63	N	019210	500	152 억	3627165	N	N	0	N	N
12	20231228	140333	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5750	-90	5	-1.54	415857450	71948	44.39	5810	5860	5740	7590	4090	5840	5779.97	11.86	0	-4492	6013	5926	5863	5776	5713	5895	5745	153	1750	500	4200	10	1	30573819	1758	6.14	0.59	12	0.24	937.00	9784.00	7610	20230331	-24.44	5200	20231031	10.58	7610	-24.44	20230331	5200	10.58	20231031	7610	-24.44	20230331	5200	10.58	20231031	1.63	N	019210	500	152 억	3627165	N	N	0	N	N
13	20231228	130333	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5780	-60	5	-1.03	291498310	50320	31.05	5810	5860	5750	7590	4090	5840	5792.89	11.86	0	-1201	6013	5926	5863	5776	5713	5895	5745	153	1750	500	4200	10	1	30573819	1767	6.17	0.59	12	0.16	937.00	9784.00	7610	20230331	-24.05	5200	20231031	11.15	7610	-24.05	20230331	5200	11.15	20231031	7610	-24.05	20230331	5200	11.15	20231031	1.63	N	019210	500	152 억	3627165	N	N	0	N	N
14	20231228	120334	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5780	-60	5	-1.03	239842840	41370	25.53	5810	5860	5750	7590	4090	5840	5797.51	11.86	0	954	6013	5926	5863	5776	5713	5895	5745	153	1750	500	4200	10	1	30573819	1767	6.17	0.59	12	0.14	937.00	9784.00	7610	20230331	-24.05	5200	20231031	11.15	7610	-24.05	20230331	5200	11.15	20231031	7610	-24.05	20230331	5200	11.15	20231031	1.63	N	019210	500	152 억	3627165	N	N	0	N	N
15	20231228	110334	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5800	-40	5	-0.68	163613530	28167	17.38	5810	5860	5770	7590	4090	5840	5808.70	11.86	0	735	6013	5926	5863	5776	5713	5895	5745	153	1750	500	4200	10	1	30573819	1773	6.19	0.59	12	0.09	937.00	9784.00	7610	20230331	-23.78	5200	20231031	11.54	7610	-23.78	20230331	5200	11.54	20231031	7610	-23.78	20230331	5200	11.54	20231031	1.63	N	019210	500	152 억	3627165	N	N	0	N	N
16	20231228	100332	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5810	-30	5	-0.51	110043590	18905	11.66	5810	5860	5790	7590	4090	5840	5820.87	11.86	0	819	6013	5926	5863	5776	5713	5895	5745	153	1750	500	4200	10	1	30573819	1776	6.20	0.59	12	0.06	937.00	9784.00	7610	20230331	-23.65	5200	20231031	11.73	7610	-23.65	20230331	5200	11.73	20231031	7610	-23.65	20230331	5200	11.73	20231031	1.63	N	019210	500	152 억	3627165	N	N	0	N	N
17	20231228	090332	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5820	-20	5	-0.34	11288390	1944	1.20	5810	5840	5800	7590	4090	5840	5806.78	11.86	0	-590	6013	5926	5863	5776	5713	5895	5745	153	1750	500	4200	10	1	30573819	1779	6.21	0.59	12	0.01	937.00	9784.00	7610	20230331	-23.52	5200	20231031	11.92	7610	-23.52	20230331	5200	11.92	20231031	7610	-23.52	20230331	5200	11.92	20231031	1.63	N	019210	500	152 억	3627165	N	N	0	N	N
18	20231227	160332	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5840	-190	5	-3.15	920635430	157597	79.82	5930	5950	5800	7830	4230	6030	5841.59	12.03	0	-50315	6150	6090	6000	5940	5850	6120	5970	153	1800	500	4340	10	1	30573819	1786	6.23	0.60	12	0.52	937.00	9784.00	7610	20230331	-23.26	5200	20231031	12.31	7610	-23.26	20230331	5200	12.31	20231031	7610	-23.26	20230331	5200	12.31	20231031	1.68	N	019210	500	152 억	3676938	N	N	0	N	N
19	20231227	150335	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5830	-200	5	-3.32	793257150	135704	68.73	5930	5950	5800	7830	4230	6030	5845.36	12.03	0	-38175	6150	6090	6000	5940	5850	6120	5970	153	1800	500	4340	10	1	30573819	1782	6.22	0.60	12	0.44	937.00	9784.00	7610	20230331	-23.39	5200	20231031	12.12	7610	-23.39	20230331	5200	12.12	20231031	7610	-23.39	20230331	5200	12.12	20231031	1.68	N	019210	500	152 억	3676938	N	N	0	N	N
20	20231227	140334	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5810	-220	5	-3.65	722334500	123508	62.55	5930	5950	5800	7830	4230	6030	5848.34	12.03	0	-33165	6150	6090	6000	5940	5850	6120	5970	153	1800	500	4340	10	1	30573819	1776	6.20	0.59	12	0.40	937.00	9784.00	7610	20230331	-23.65	5200	20231031	11.73	7610	-23.65	20230331	5200	11.73	20231031	7610	-23.65	20230331	5200	11.73	20231031	1.68	N	019210	500	152 억	3676938	N	N	0	N	N
21	20231227	130331	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5830	-200	5	-3.32	655046550	111932	56.69	5930	5950	5800	7830	4230	6030	5852.02	12.03	0	-31741	6150	6090	6000	5940	5850	6120	5970	153	1800	500	4340	10	1	30573819	1782	6.22	0.60	12	0.37	937.00	9784.00	7610	20230331	-23.39	5200	20231031	12.12	7610	-23.39	20230331	5200	12.12	20231031	7610	-23.39	20230331	5200	12.12	20231031	1.68	N	019210	500	152 억	3676938	N	N	0	N	N
22	20231227	120330	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5830	-200	5	-3.32	530277400	90472	45.82	5930	5950	5820	7830	4230	6030	5861.05	12.03	0	-28495	6150	6090	6000	5940	5850	6120	5970	153	1800	500	4340	10	1	30573819	1782	6.22	0.60	12	0.30	937.00	9784.00	7610	20230331	-23.39	5200	20231031	12.12	7610	-23.39	20230331	5200	12.12	20231031	7610	-23.39	20230331	5200	12.12	20231031	1.68	N	019210	500	152 억	3676938	N	N	0	N	N
23	20231227	110334	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5840	-190	5	-3.15	467955320	79790	40.41	5930	5950	5820	7830	4230	6030	5864.63	12.03	0	-25007	6150	6090	6000	5940	5850	6120	5970	153	1800	500	4340	10	1	30573819	1786	6.23	0.60	12	0.26	937.00	9784.00	7610	20230331	-23.26	5200	20231031	12.31	7610	-23.26	20230331	5200	12.31	20231031	7610	-23.26	20230331	5200	12.31	20231031	1.68	N	019210	500	152 억	3676938	N	N	0	N	N
24	20231227	100333	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5830	-200	5	-3.32	368359160	62745	31.78	5930	5950	5820	7830	4230	6030	5870.48	12.03	0	-16842	6150	6090	6000	5940	5850	6120	5970	153	1800	500	4340	10	1	30573819	1782	6.22	0.60	12	0.21	937.00	9784.00	7610	20230331	-23.39	5200	20231031	12.12	7610	-23.39	20230331	5200	12.12	20231031	7610	-23.39	20230331	5200	12.12	20231031	1.68	N	019210	500	152 억	3676938	N	N	0	N	N
25	20231227	090333	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5940	-90	5	-1.49	67926580	11467	5.81	5930	5950	5910	7830	4230	6030	5922.72	12.03	0	303	6150	6090	6000	5940	5850	6120	5970	153	1800	500	4340	10	1	30573819	1816	6.34	0.61	12	0.04	937.00	9784.00	7610	20230331	-21.94	5200	20231031	14.23	7610	-21.94	20230331	5200	14.23	20231031	7610	-21.94	20230331	5200	14.23	20231031	1.68	N	019210	500	152 억	3676938	N	N	0	N	N
26	20231226	160333	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6030	50	2	0.84	1180912630	197023	118.45	6010	6060	5910	7770	4190	5980	5993.41	12.01	0	5433	6140	6060	5980	5900	5820	6100	5940	153	1790	500	4300	10	1	30573819	1844	6.44	0.62	12	0.64	937.00	9784.00	7610	20230331	-20.76	5200	20231031	15.96	7610	-20.76	20230331	5200	15.96	20231031	7610	-20.76	20230331	5200	15.96	20231031	1.68	N	019210	500	152 억	3670647	N	N	0	N	N
27	20231226	150331	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6040	60	2	1.00	1082215880	180660	108.61	6010	6060	5910	7770	4190	5980	5990.35	12.01	0	5437	6140	6060	5980	5900	5820	6100	5940	153	1790	500	4300	10	1	30573819	1847	6.45	0.62	12	0.59	937.00	9784.00	7610	20230331	-20.63	5200	20231031	16.15	7610	-20.63	20230331	5200	16.15	20231031	7610	-20.63	20230331	5200	16.15	20231031	1.68	N	019210	500	152 억	3670647	N	N	0	N	N
28	20231226	140333	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6000	20	2	0.33	762872870	127669	76.75	6010	6050	5910	7770	4190	5980	5975.40	12.01	0	-9475	6140	6060	5980	5900	5820	6100	5940	153	1790	500	4300	10	1	30573819	1834	6.40	0.61	12	0.42	937.00	9784.00	7610	20230331	-21.16	5200	20231031	15.38	7610	-21.16	20230331	5200	15.38	20231031	7610	-21.16	20230331	5200	15.38	20231031	1.68	N	019210	500	152 억	3670647	N	N	0	N	N
29	20231226	130333	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6000	20	2	0.33	700324220	117230	70.48	6010	6050	5910	7770	4190	5980	5973.93	12.01	0	-8681	6140	6060	5980	5900	5820	6100	5940	153	1790	500	4300	10	1	30573819	1834	6.40	0.61	12	0.38	937.00	9784.00	7610	20230331	-21.16	5200	20231031	15.38	7610	-21.16	20230331	5200	15.38	20231031	7610	-21.16	20230331	5200	15.38	20231031	1.68	N	019210	500	152 억	3670647	N	N	0	N	N
30	20231226	120333	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5980	0	3	0.00	652671710	109269	65.69	6010	6050	5910	7770	4190	5980	5973.07	12.01	0	-8264	6140	6060	5980	5900	5820	6100	5940	153	1790	500	4300	10	1	30573819	1828	6.38	0.61	12	0.36	937.00	9784.00	7610	20230331	-21.42	5200	20231031	15.00	7610	-21.42	20230331	5200	15.00	20231031	7610	-21.42	20230331	5200	15.00	20231031	1.68	N	019210	500	152 억	3670647	N	N	0	N	N
31	20231226	110335	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5960	-20	5	-0.33	564807240	94551	56.84	6010	6050	5910	7770	4190	5980	5973.57	12.01	0	-9313	6140	6060	5980	5900	5820	6100	5940	153	1790	500	4300	10	1	30573819	1822	6.36	0.61	12	0.31	937.00	9784.00	7610	20230331	-21.68	5200	20231031	14.62	7610	-21.68	20230331	5200	14.62	20231031	7610	-21.68	20230331	5200	14.62	20231031	1.68	N	019210	500	152 억	3670647	N	N	0	N	N
32	20231226	100332	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5980	0	3	0.00	372824540	62375	37.50	6010	6050	5910	7770	4190	5980	5977.15	12.01	0	-8803	6140	6060	5980	5900	5820	6100	5940	153	1790	500	4300	10	1	30573819	1828	6.38	0.61	12	0.20	937.00	9784.00	7610	20230331	-21.42	5200	20231031	15.00	7610	-21.42	20230331	5200	15.00	20231031	7610	-21.42	20230331	5200	15.00	20231031	1.68	N	019210	500	152 억	3670647	N	N	0	N	N
33	20231226	090333	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6030	50	2	0.84	20653500	3438	2.07	6010	6030	6000	7770	4190	5980	6007.42	12.01	0	-719	6140	6060	5980	5900	5820	6100	5940	153	1790	500	4300	10	1	30573819	1844	6.44	0.62	12	0.01	937.00	9784.00	7610	20230331	-20.76	5200	20231031	15.96	7610	-20.76	20230331	5200	15.96	20231031	7610	-20.76	20230331	5200	15.96	20231031	1.68	N	019210	500	152 억	3670647	N	N	0	N	N
34	20231222	160329	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5980	10	2	0.17	967081340	161980	88.10	5930	6060	5900	7760	4180	5970	5970.37	12.00	0	9051	6123	6046	5943	5866	5763	6085	5905	153	1790	500	4290	10	1	30573819	1828	6.38	0.61	12	0.53	937.00	9784.00	7610	20230331	-21.42	5200	20231031	15.00	7610	-21.42	20230331	5200	15.00	20231031	7610	-21.42	20230331	5200	15.00	20231031	1.64	N	019210	500	152 억	3668561	N	N	0	N	N
35	20231222	150329	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5960	-10	5	-0.17	929930340	155746	84.71	5930	6060	5900	7760	4180	5970	5970.81	12.00	0	9367	6123	6046	5943	5866	5763	6085	5905	153	1790	500	4290	10	1	30573819	1822	6.36	0.61	12	0.51	937.00	9784.00	7610	20230331	-21.68	5200	20231031	14.62	7610	-21.68	20230331	5200	14.62	20231031	7610	-21.68	20230331	5200	14.62	20231031	1.64	N	019210	500	152 억	3668561	N	N	0	N	N
36	20231222	140328	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6000	30	2	0.50	788019640	131945	71.77	5930	6060	5900	7760	4180	5970	5972.33	12.00	0	8293	6123	6046	5943	5866	5763	6085	5905	153	1790	500	4290	10	1	30573819	1834	6.40	0.61	12	0.43	937.00	9784.00	7610	20230331	-21.16	5200	20231031	15.38	7610	-21.16	20230331	5200	15.38	20231031	7610	-21.16	20230331	5200	15.38	20231031	1.64	N	019210	500	152 억	3668561	N	N	0	N	N
37	20231222	130326	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5980	10	2	0.17	578681590	97029	52.77	5930	6020	5900	7760	4180	5970	5964.01	12.00	0	3324	6123	6046	5943	5866	5763	6085	5905	153	1790	500	4290	10	1	30573819	1828	6.38	0.61	12	0.32	937.00	9784.00	7610	20230331	-21.42	5200	20231031	15.00	7610	-21.42	20230331	5200	15.00	20231031	7610	-21.42	20230331	5200	15.00	20231031	1.64	N	019210	500	152 억	3668561	N	N	0	N	N
38	20231222	120327	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5960	-10	5	-0.17	486064960	81531	44.35	5930	6020	5900	7760	4180	5970	5961.72	12.00	0	1933	6123	6046	5943	5866	5763	6085	5905	153	1790	500	4290	10	1	30573819	1822	6.36	0.61	12	0.27	937.00	9784.00	7610	20230331	-21.68	5200	20231031	14.62	7610	-21.68	20230331	5200	14.62	20231031	7610	-21.68	20230331	5200	14.62	20231031	1.64	N	019210	500	152 억	3668561	N	N	0	N	N
39	20231222	110328	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5980	10	2	0.17	345805410	57973	31.53	5930	6020	5900	7760	4180	5970	5964.94	12.00	0	-227	6123	6046	5943	5866	5763	6085	5905	153	1790	500	4290	10	1	30573819	1828	6.38	0.61	12	0.19	937.00	9784.00	7610	20230331	-21.42	5200	20231031	15.00	7610	-21.42	20230331	5200	15.00	20231031	7610	-21.42	20230331	5200	15.00	20231031	1.64	N	019210	500	152 억	3668561	N	N	0	N	N
40	20231222	100326	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5980	10	2	0.17	266546420	44706	24.32	5930	6020	5900	7760	4180	5970	5962.21	12.00	0	-1565	6123	6046	5943	5866	5763	6085	5905	153	1790	500	4290	10	1	30573819	1828	6.38	0.61	12	0.15	937.00	9784.00	7610	20230331	-21.42	5200	20231031	15.00	7610	-21.42	20230331	5200	15.00	20231031	7610	-21.42	20230331	5200	15.00	20231031	1.64	N	019210	500	152 억	3668561	N	N	0	N	N
41	20231222	090327	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5990	20	2	0.34	65820440	11093	6.03	5930	5990	5900	7760	4180	5970	5933.51	12.00	0	4404	6123	6046	5943	5866	5763	6085	5905	153	1790	500	4290	10	1	30573819	1831	6.39	0.61	12	0.04	937.00	9784.00	7610	20230331	-21.29	5200	20231031	15.19	7610	-21.29	20230331	5200	15.19	20231031	7610	-21.29	20230331	5200	15.19	20231031	1.64	N	019210	500	152 억	3668561	N	N	0	N	N
42	20231221	160326	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5970	70	2	1.19	1020569540	172176	89.79	5840	6020	5840	7670	4130	5900	5927.33	12.01	-5910	-2727	6000	5950	5880	5830	5760	5960	5840	153	1770	500	4240	10	1	30573819	1825	6.37	0.61	12	0.56	937.00	9784.00	7610	20230331	-21.55	5200	20231031	14.81	7610	-21.55	20230331	5200	14.81	20231031	7610	-21.55	20230331	5200	14.81	20231031	1.58	N	019210	500	152 억	3670972	N	N	0	N	N
43	20231221	150327	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5960	60	2	1.02	941935120	158983	82.91	5840	6020	5840	7670	4130	5900	5924.89	12.01	-5910	-2694	6000	5950	5880	5830	5760	5960	5840	153	1770	500	4240	10	1	30573819	1822	6.36	0.61	12	0.52	937.00	9784.00	7610	20230331	-21.68	5200	20231031	14.62	7610	-21.68	20230331	5200	14.62	20231031	7610	-21.68	20230331	5200	14.62	20231031	1.58	N	019210	500	152 억	3670972	N	N	0	N	N
44	20231221	140324	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5970	70	2	1.19	816738440	137994	71.97	5840	6020	5840	7670	4130	5900	5918.77	12.01	-5910	-1555	6000	5950	5880	5830	5760	5960	5840	153	1770	500	4240	10	1	30573819	1825	6.37	0.61	12	0.45	937.00	9784.00	7610	20230331	-21.55	5200	20231031	14.81	7610	-21.55	20230331	5200	14.81	20231031	7610	-21.55	20230331	5200	14.81	20231031	1.58	N	019210	500	152 억	3670972	N	N	0	N	N
45	20231221	130326	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5900	0	3	0.00	489087670	82948	43.26	5840	5950	5840	7670	4130	5900	5896.28	12.01	-5910	-495	6000	5950	5880	5830	5760	5960	5840	153	1770	500	4240	10	1	30573819	1804	6.30	0.60	12	0.27	937.00	9784.00	7610	20230331	-22.47	5200	20231031	13.46	7610	-22.47	20230331	5200	13.46	20231031	7610	-22.47	20230331	5200	13.46	20231031	1.58	N	019210	500	152 억	3670972	N	N	0	N	N
46	20231221	120326	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5880	-20	5	-0.34	433647670	73557	38.36	5840	5950	5840	7670	4130	5900	5895.34	12.01	-5910	-4	6000	5950	5880	5830	5760	5960	5840	153	1770	500	4240	10	1	30573819	1798	6.28	0.60	12	0.24	937.00	9784.00	7610	20230331	-22.73	5200	20231031	13.08	7610	-22.73	20230331	5200	13.08	20231031	7610	-22.73	20230331	5200	13.08	20231031	1.58	N	019210	500	152 억	3670972	N	N	0	N	N
47	20231221	110327	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5860	-40	5	-0.68	356531110	60403	31.50	5840	5950	5840	7670	4130	5900	5902.58	12.01	-5910	-1330	6000	5950	5880	5830	5760	5960	5840	153	1770	500	4240	10	1	30573819	1792	6.25	0.60	12	0.20	937.00	9784.00	7610	20230331	-23.00	5200	20231031	12.69	7610	-23.00	20230331	5200	12.69	20231031	7610	-23.00	20230331	5200	12.69	20231031	1.58	N	019210	500	152 억	3670972	N	N	0	N	N
48	20231221	100325	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5920	20	2	0.34	180375640	30537	15.93	5840	5950	5840	7670	4130	5900	5906.98	12.01	-5910	597	6000	5950	5880	5830	5760	5960	5840	153	1770	500	4240	10	1	30573819	1810	6.32	0.61	12	0.10	937.00	9784.00	7610	20230331	-22.21	5200	20231031	13.85	7610	-22.21	20230331	5200	13.85	20231031	7610	-22.21	20230331	5200	13.85	20231031	1.58	N	019210	500	152 억	3670972	N	N	0	N	N
49	20231221	090327	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5900	0	3	0.00	44088880	7499	3.91	5840	5900	5840	7670	4130	5900	5876.67	12.01	-5910	-1745	6000	5950	5880	5830	5760	5960	5840	153	1770	500	4240	10	1	30573819	1804	6.30	0.60	12	0.02	937.00	9784.00	7610	20230331	-22.47	5200	20231031	13.46	7610	-22.47	20230331	5200	13.46	20231031	7610	-22.47	20230331	5200	13.46	20231031	1.58	N	019210	500	152 억	3670972	N	N	0	N	N
50	20231220	160326	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5900	50	2	0.85	1118220010	190740	12.93	5900	5930	5810	7600	4100	5850	5862.48	12.03	0	-1390	6663	6256	5993	5586	5323	6460	5790	153	1750	500	4210	10	1	30573819	1804	6.30	0.60	12	0.62	937.00	9784.00	7610	20230331	-22.47	5200	20231031	13.46	7610	-22.47	20230331	5200	13.46	20231031	7610	-22.47	20230331	5200	13.46	20231031	1.60	N	019210	500	152 억	3677416	N	N	0	N	N
51	20231220	150342	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5900	50	2	0.85	1020376230	174145	11.80	5900	5930	5810	7600	4100	5850	5859.35	12.03	0	-2069	6663	6256	5993	5586	5323	6460	5790	153	1750	500	4210	10	1	30573819	1804	6.30	0.60	12	0.57	937.00	9784.00	7610	20230331	-22.47	5200	20231031	13.46	7610	-22.47	20230331	5200	13.46	20231031	7610	-22.47	20230331	5200	13.46	20231031	1.60	N	019210	500	152 억	3677416	N	N	0	N	N
52	20231220	140347	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5890	40	2	0.68	826792120	141343	9.58	5900	5910	5810	7600	4100	5850	5849.54	12.03	0	719	6663	6256	5993	5586	5323	6460	5790	153	1750	500	4210	10	1	30573819	1801	6.29	0.60	12	0.46	937.00	9784.00	7610	20230331	-22.60	5200	20231031	13.27	7610	-22.60	20230331	5200	13.27	20231031	7610	-22.60	20230331	5200	13.27	20231031	1.60	N	019210	500	152 억	3677416	N	N	0	N	N
53	20231220	130347	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5850	0	3	0.00	728853400	124646	8.45	5900	5910	5810	7600	4100	5850	5847.39	12.03	0	752	6663	6256	5993	5586	5323	6460	5790	153	1750	500	4210	10	1	30573819	1789	6.24	0.60	12	0.41	937.00	9784.00	7610	20230331	-23.13	5200	20231031	12.50	7610	-23.13	20230331	5200	12.50	20231031	7610	-23.13	20230331	5200	12.50	20231031	1.60	N	019210	500	152 억	3677416	N	N	0	N	N
54	20231220	120325	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5850	0	3	0.00	574089450	98197	6.66	5900	5910	5810	7600	4100	5850	5846.30	12.03	0	7805	6663	6256	5993	5586	5323	6460	5790	153	1750	500	4210	10	1	30573819	1789	6.24	0.60	12	0.32	937.00	9784.00	7610	20230331	-23.13	5200	20231031	12.50	7610	-23.13	20230331	5200	12.50	20231031	7610	-23.13	20230331	5200	12.50	20231031	1.60	N	019210	500	152 억	3677416	N	N	0	N	N
55	20231220	110328	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5870	20	2	0.34	522048910	89301	6.05	5900	5910	5810	7600	4100	5850	5845.95	12.03	0	6752	6663	6256	5993	5586	5323	6460	5790	153	1750	500	4210	10	1	30573819	1795	6.26	0.60	12	0.29	937.00	9784.00	7610	20230331	-22.86	5200	20231031	12.88	7610	-22.86	20230331	5200	12.88	20231031	7610	-22.86	20230331	5200	12.88	20231031	1.60	N	019210	500	152 억	3677416	N	N	0	N	N
56	20231220	100326	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5850	0	3	0.00	318005350	54398	3.69	5900	5910	5810	7600	4100	5850	5845.90	12.03	0	6986	6663	6256	5993	5586	5323	6460	5790	153	1750	500	4210	10	1	30573819	1789	6.24	0.60	12	0.18	937.00	9784.00	7610	20230331	-23.13	5200	20231031	12.50	7610	-23.13	20230331	5200	12.50	20231031	7610	-23.13	20230331	5200	12.50	20231031	1.60	N	019210	500	152 억	3677416	N	N	0	N	N
57	20231220	090325	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5890	40	2	0.68	43670950	7438	0.50	5900	5900	5840	7600	4100	5850	5871.33	12.03	0	-2542	6663	6256	5993	5586	5323	6460	5790	153	1750	500	4210	10	1	30573819	1801	6.29	0.60	12	0.02	937.00	9784.00	7610	20230331	-22.60	5200	20231031	13.27	7610	-22.60	20230331	5200	13.27	20231031	7610	-22.60	20230331	5200	13.27	20231031	1.60	N	019210	500	152 억	3677416	N	N	0	N	N
58	20231219	160326	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5850	100	2	1.74	8828947790	1466537	1770.99	5730	6400	5730	7470	4030	5750	6020.42	12.13	0	-26633	5883	5816	5753	5686	5623	5785	5655	153	1720	500	4140	10	1	30573819	1789	6.24	0.60	12	4.80	937.00	9784.00	7610	20230331	-23.13	5200	20231031	12.50	7610	-23.13	20230331	5200	12.50	20231031	7610	-23.13	20230331	5200	12.50	20231031	1.57	N	019210	500	152 억	3708088	N	N	10	N	N
59	20231219	150327	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5860	110	2	1.91	8464657550	1404271	1695.80	5730	6400	5730	7470	4030	5750	6027.79	12.13	0	-39716	5883	5816	5753	5686	5623	5785	5655	153	1720	500	4140	10	1	30573819	1792	6.25	0.60	12	4.59	937.00	9784.00	7610	20230331	-23.00	5200	20231031	12.69	7610	-23.00	20230331	5200	12.69	20231031	7610	-23.00	20230331	5200	12.69	20231031	1.57	N	019210	500	152 억	3708088	N	N	10	N	N
60	20231219	140327	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5990	240	2	4.17	2133159220	358427	432.84	5730	6100	5730	7470	4030	5750	5951.45	12.13	0	-26918	5883	5816	5753	5686	5623	5785	5655	153	1720	500	4140	10	1	30573819	1831	6.39	0.61	12	1.17	937.00	9784.00	7610	20230331	-21.29	5200	20231031	15.19	7610	-21.29	20230331	5200	15.19	20231031	7610	-21.29	20230331	5200	15.19	20231031	1.57	N	019210	500	152 억	3708088	N	N	10	N	N
61	20231219	130326	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5900	150	2	2.61	584196360	99802	120.52	5730	5940	5730	7470	4030	5750	5853.55	12.13	0	-2067	5883	5816	5753	5686	5623	5785	5655	153	1720	500	4140	10	1	30573819	1804	6.30	0.60	12	0.33	937.00	9784.00	7610	20230331	-22.47	5200	20231031	13.46	7610	-22.47	20230331	5200	13.46	20231031	7610	-22.47	20230331	5200	13.46	20231031	1.57	N	019210	500	152 억	3708088	N	N	10	N	N
62	20231219	120327	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5880	130	2	2.26	353775250	60745	73.36	5730	5880	5730	7470	4030	5750	5823.94	12.13	0	-5687	5883	5816	5753	5686	5623	5785	5655	153	1720	500	4140	10	1	30573819	1798	6.28	0.60	12	0.20	937.00	9784.00	7610	20230331	-22.73	5200	20231031	13.08	7610	-22.73	20230331	5200	13.08	20231031	7610	-22.73	20230331	5200	13.08	20231031	1.57	N	019210	500	152 억	3708088	N	N	10	N	N
63	20231219	110327	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5830	80	2	1.39	231828120	39919	48.21	5730	5870	5730	7470	4030	5750	5807.46	12.13	0	-4705	5883	5816	5753	5686	5623	5785	5655	153	1720	500	4140	10	1	30573819	1782	6.22	0.60	12	0.13	937.00	9784.00	7610	20230331	-23.39	5200	20231031	12.12	7610	-23.39	20230331	5200	12.12	20231031	7610	-23.39	20230331	5200	12.12	20231031	1.57	N	019210	500	152 억	3708088	N	N	10	N	N
64	20231219	100325	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5770	20	2	0.35	96008010	16610	20.06	5730	5810	5730	7470	4030	5750	5780.13	12.13	0	-5649	5883	5816	5753	5686	5623	5785	5655	153	1720	500	4140	10	1	30573819	1764	6.16	0.59	12	0.05	937.00	9784.00	7610	20230331	-24.18	5200	20231031	10.96	7610	-24.18	20230331	5200	10.96	20231031	7610	-24.18	20230331	5200	10.96	20231031	1.57	N	019210	500	152 억	3708088	N	N	10	N	N
65	20231219	090326	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5790	40	2	0.70	14230240	2466	2.98	5730	5790	5730	7470	4030	5750	5770.58	12.13	0	-972	5883	5816	5753	5686	5623	5785	5655	153	1720	500	4140	10	1	30573819	1770	6.18	0.59	12	0.01	937.00	9784.00	7610	20230331	-23.92	5200	20231031	11.35	7610	-23.92	20230331	5200	11.35	20231031	7610	-23.92	20230331	5200	11.35	20231031	1.57	N	019210	500	152 억	3708088	N	N	10	N	N
66	20231218	160327	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5750	-30	5	-0.52	470268720	81990	62.88	5780	5820	5690	7510	4050	5780	5735.63	12.11	0	5362	5920	5850	5740	5670	5560	5885	5705	153	1730	500	4160	10	1	30573819	1758	6.14	0.59	12	0.27	937.00	9784.00	7610	20230331	-24.44	5200	20231031	10.58	7610	-24.44	20230331	5200	10.58	20231031	7610	-24.44	20230331	5200	10.58	20231031	1.59	N	019210	500	152 억	3702440	N	N	10	N	N
67	20231218	150325	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5760	-20	5	-0.35	447515850	78030	59.84	5780	5820	5690	7510	4050	5780	5735.14	12.11	0	6344	5920	5850	5740	5670	5560	5885	5705	153	1730	500	4160	10	1	30573819	1761	6.15	0.59	12	0.26	937.00	9784.00	7610	20230331	-24.31	5200	20231031	10.77	7610	-24.31	20230331	5200	10.77	20231031	7610	-24.31	20230331	5200	10.77	20231031	1.59	N	019210	500	152 억	3702440	N	N	14	N	N
68	20231218	140325	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5750	-30	5	-0.52	407097840	71000	54.45	5780	5820	5690	7510	4050	5780	5733.73	12.11	0	8046	5920	5850	5740	5670	5560	5885	5705	153	1730	500	4160	10	1	30573819	1758	6.14	0.59	12	0.23	937.00	9784.00	7610	20230331	-24.44	5200	20231031	10.58	7610	-24.44	20230331	5200	10.58	20231031	7610	-24.44	20230331	5200	10.58	20231031	1.59	N	019210	500	152 억	3702440	N	N	14	N	N
69	20231218	130325	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5740	-40	5	-0.69	401638500	70049	53.72	5780	5820	5690	7510	4050	5780	5733.64	12.11	0	7795	5920	5850	5740	5670	5560	5885	5705	153	1730	500	4160	10	1	30573819	1755	6.13	0.59	12	0.23	937.00	9784.00	7610	20230331	-24.57	5200	20231031	10.38	7610	-24.57	20230331	5200	10.38	20231031	7610	-24.57	20230331	5200	10.38	20231031	1.59	N	019210	500	152 억	3702440	N	N	14	N	N
70	20231218	120322	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5770	-10	5	-0.17	384111250	66997	51.38	5780	5820	5690	7510	4050	5780	5733.22	12.11	0	8578	5920	5850	5740	5670	5560	5885	5705	153	1730	500	4160	10	1	30573819	1764	6.16	0.59	12	0.22	937.00	9784.00	7610	20230331	-24.18	5200	20231031	10.96	7610	-24.18	20230331	5200	10.96	20231031	7610	-24.18	20230331	5200	10.96	20231031	1.59	N	019210	500	152 억	3702440	N	N	14	N	N
71	20231218	110324	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5780	0	3	0.00	352878960	61576	47.22	5780	5820	5690	7510	4050	5780	5730.74	12.11	0	10934	5920	5850	5740	5670	5560	5885	5705	153	1730	500	4160	10	1	30573819	1767	6.17	0.59	12	0.20	937.00	9784.00	7610	20230331	-24.05	5200	20231031	11.15	7610	-24.05	20230331	5200	11.15	20231031	7610	-24.05	20230331	5200	11.15	20231031	1.59	N	019210	500	152 억	3702440	N	N	14	N	N
72	20231218	100323	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5740	-40	5	-0.69	292110420	51019	39.13	5780	5820	5690	7510	4050	5780	5725.45	12.11	0	10636	5920	5850	5740	5670	5560	5885	5705	153	1730	500	4160	10	1	30573819	1755	6.13	0.59	12	0.17	937.00	9784.00	7610	20230331	-24.57	5200	20231031	10.38	7610	-24.57	20230331	5200	10.38	20231031	7610	-24.57	20230331	5200	10.38	20231031	1.59	N	019210	500	152 억	3702440	N	N	14	N	N
73	20231218	090321	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5760	-20	5	-0.35	13741940	2378	1.82	5780	5780	5760	7510	4050	5780	5778.75	12.11	0	-941	5920	5850	5740	5670	5560	5885	5705	153	1730	500	4160	10	1	30573819	1761	6.15	0.59	12	0.01	937.00	9784.00	7610	20230331	-24.31	5200	20231031	10.77	7610	-24.31	20230331	5200	10.77	20231031	7610	-24.31	20230331	5200	10.77	20231031	1.59	N	019210	500	152 억	3702440	N	N	14	N	N
74	20231215	160322	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5780	150	2	2.66	746069480	130010	171.60	5630	5810	5630	7310	3950	5630	5738.55	12.03	0	26097	5736	5682	5636	5582	5536	5710	5610	153	1680	500	4050	10	1	30573819	1767	6.17	0.59	12	0.43	937.00	9784.00	7610	20230331	-24.05	5200	20231031	11.15	7610	-24.05	20230331	5200	11.15	20231031	7610	-24.05	20230331	5200	11.15	20231031	1.56	N	019210	500	152 억	3678360	N	N	14	N	N
75	20231215	150324	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5760	130	2	2.31	704206650	122748	162.01	5630	5810	5630	7310	3950	5630	5737.01	12.03	0	29160	5736	5682	5636	5582	5536	5710	5610	153	1680	500	4050	10	1	30573819	1761	6.15	0.59	12	0.40	937.00	9784.00	7610	20230331	-24.31	5200	20231031	10.77	7610	-24.31	20230331	5200	10.77	20231031	7610	-24.31	20230331	5200	10.77	20231031	1.56	N	019210	500	152 억	3678360	N	N	19	N	N
76	20231215	140324	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5710	80	2	1.42	651290810	113543	149.86	5630	5810	5630	7310	3950	5630	5736.07	12.03	0	28495	5736	5682	5636	5582	5536	5710	5610	153	1680	500	4050	10	1	30573819	1746	6.09	0.58	12	0.37	937.00	9784.00	7610	20230331	-24.97	5200	20231031	9.81	7610	-24.97	20230331	5200	9.81	20231031	7610	-24.97	20230331	5200	9.81	20231031	1.56	N	019210	500	152 억	3678360	N	N	19	N	N
77	20231215	130322	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5740	110	2	1.95	633117010	110365	145.67	5630	5810	5630	7310	3950	5630	5736.57	12.03	0	29748	5736	5682	5636	5582	5536	5710	5610	153	1680	500	4050	10	1	30573819	1755	6.13	0.59	12	0.36	937.00	9784.00	7610	20230331	-24.57	5200	20231031	10.38	7610	-24.57	20230331	5200	10.38	20231031	7610	-24.57	20230331	5200	10.38	20231031	1.56	N	019210	500	152 억	3678360	N	N	19	N	N
78	20231215	120322	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5720	90	2	1.60	595937960	103876	137.10	5630	5810	5630	7310	3950	5630	5737.01	12.03	0	31816	5736	5682	5636	5582	5536	5710	5610	153	1680	500	4050	10	1	30573819	1749	6.10	0.58	12	0.34	937.00	9784.00	7610	20230331	-24.84	5200	20231031	10.00	7610	-24.84	20230331	5200	10.00	20231031	7610	-24.84	20230331	5200	10.00	20231031	1.56	N	019210	500	152 억	3678360	N	N	19	N	N
79	20231215	110323	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5750	120	2	2.13	572067790	99707	131.60	5630	5810	5630	7310	3950	5630	5737.49	12.03	0	31489	5736	5682	5636	5582	5536	5710	5610	153	1680	500	4050	10	1	30573819	1758	6.14	0.59	12	0.33	937.00	9784.00	7610	20230331	-24.44	5200	20231031	10.58	7610	-24.44	20230331	5200	10.58	20231031	7610	-24.44	20230331	5200	10.58	20231031	1.56	N	019210	500	152 억	3678360	N	N	19	N	N
80	20231215	100324	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5770	140	2	2.49	306874820	53617	70.77	5630	5790	5630	7310	3950	5630	5723.46	12.03	0	17371	5736	5682	5636	5582	5536	5710	5610	153	1680	500	4050	10	1	30573819	1764	6.16	0.59	12	0.18	937.00	9784.00	7610	20230331	-24.18	5200	20231031	10.96	7610	-24.18	20230331	5200	10.96	20231031	7610	-24.18	20230331	5200	10.96	20231031	1.56	N	019210	500	152 억	3678360	N	N	19	N	N
81	20231215	090322	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5670	40	2	0.71	6073560	1077	1.42	5630	5670	5630	7310	3950	5630	5639.33	12.03	0	439	5736	5682	5636	5582	5536	5710	5610	153	1680	500	4050	10	1	30573819	1734	6.05	0.58	12	0.00	937.00	9784.00	7610	20230331	-25.49	5200	20231031	9.04	7610	-25.49	20230331	5200	9.04	20231031	7610	-25.49	20230331	5200	9.04	20231031	1.56	N	019210	500	152 억	3678360	N	N	19	N	N
82	20231214	160323	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5630	40	2	0.72	426110500	75720	96.61	5610	5690	5590	7260	3920	5590	5627.45	12.04	0	-2637	5690	5640	5590	5540	5490	5615	5515	153	1670	500	4020	10	1	30573819	1721	6.01	0.58	12	0.25	937.00	9784.00	7610	20230331	-26.02	5200	20231031	8.27	7610	-26.02	20230331	5200	8.27	20231031	7610	-26.02	20230331	5200	8.27	20231031	1.55	N	019210	500	152 억	3680583	N	N	19	N	N
83	20231214	150332	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5650	60	2	1.07	412357860	73278	93.49	5610	5690	5590	7260	3920	5590	5627.31	12.04	0	-2560	5690	5640	5590	5540	5490	5615	5515	153	1670	500	4020	10	1	30573819	1727	6.03	0.58	12	0.24	937.00	9784.00	7610	20230331	-25.76	5200	20231031	8.65	7610	-25.76	20230331	5200	8.65	20231031	7610	-25.76	20230331	5200	8.65	20231031	1.55	N	019210	500	152 억	3680583	N	N	16	N	N
84	20231214	140332	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5650	60	2	1.07	380981310	67704	86.38	5610	5690	5590	7260	3920	5590	5627.16	12.04	0	515	5690	5640	5590	5540	5490	5615	5515	153	1670	500	4020	10	1	30573819	1727	6.03	0.58	12	0.22	937.00	9784.00	7610	20230331	-25.76	5200	20231031	8.65	7610	-25.76	20230331	5200	8.65	20231031	7610	-25.76	20230331	5200	8.65	20231031	1.55	N	019210	500	152 억	3680583	N	N	16	N	N
85	20231214	130327	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5610	20	2	0.36	345071370	61327	78.25	5610	5690	5590	7260	3920	5590	5626.74	12.04	0	936	5690	5640	5590	5540	5490	5615	5515	153	1670	500	4020	10	1	30573819	1715	5.99	0.57	12	0.20	937.00	9784.00	7610	20230331	-26.28	5200	20231031	7.88	7610	-26.28	20230331	5200	7.88	20231031	7610	-26.28	20230331	5200	7.88	20231031	1.55	N	019210	500	152 억	3680583	N	N	16	N	N
86	20231214	120334	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5600	10	2	0.18	330049460	58656	74.84	5610	5690	5590	7260	3920	5590	5626.87	12.04	0	1030	5690	5640	5590	5540	5490	5615	5515	153	1670	500	4020	10	1	30573819	1712	5.98	0.57	12	0.19	937.00	9784.00	7610	20230331	-26.41	5200	20231031	7.69	7610	-26.41	20230331	5200	7.69	20231031	7610	-26.41	20230331	5200	7.69	20231031	1.55	N	019210	500	152 억	3680583	N	N	16	N	N
87	20231214	110325	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5620	30	2	0.54	239937850	42697	54.48	5610	5660	5590	7260	3920	5590	5619.55	12.04	0	3625	5690	5640	5590	5540	5490	5615	5515	153	1670	500	4020	10	1	30573819	1718	6.00	0.57	12	0.14	937.00	9784.00	7610	20230331	-26.15	5200	20231031	8.08	7610	-26.15	20230331	5200	8.08	20231031	7610	-26.15	20230331	5200	8.08	20231031	1.55	N	019210	500	152 억	3680583	N	N	16	N	N
88	20231214	100319	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5600	10	2	0.18	199752860	35528	45.33	5610	5660	5590	7260	3920	5590	5622.41	12.04	0	6730	5690	5640	5590	5540	5490	5615	5515	153	1670	500	4020	10	1	30573819	1712	5.98	0.57	12	0.12	937.00	9784.00	7610	20230331	-26.41	5200	20231031	7.69	7610	-26.41	20230331	5200	7.69	20231031	7610	-26.41	20230331	5200	7.69	20231031	1.55	N	019210	500	152 억	3680583	N	N	16	N	N
89	20231214	090309	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5620	30	2	0.54	67970930	12095	15.43	5610	5650	5610	7260	3920	5590	5619.75	12.04	0	7683	5690	5640	5590	5540	5490	5615	5515	153	1670	500	4020	10	1	30573819	1718	6.00	0.57	12	0.04	937.00	9784.00	7610	20230331	-26.15	5200	20231031	8.08	7610	-26.15	20230331	5200	8.08	20231031	7610	-26.15	20230331	5200	8.08	20231031	1.55	N	019210	500	152 억	3680583	N	N	16	N	N
90	20231213	160320	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5590	-30	5	-0.53	437761970	78378	96.63	5600	5640	5540	7300	3940	5620	5585.26	12.06	0	-2480	5666	5642	5616	5592	5566	5645	5595	153	1680	500	4040	10	1	30573819	1709	5.97	0.57	12	0.26	937.00	9784.00	7610	20230331	-26.54	5200	20231031	7.50	7610	-26.54	20230331	5200	7.50	20231031	7610	-26.54	20230331	5200	7.50	20231031	1.55	N	019210	500	152 억	3685897	N	N	16	N	N
91	20231213	150328	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5600	-20	5	-0.36	426790910	76416	94.21	5600	5640	5540	7300	3940	5620	5585.10	12.06	0	-2165	5666	5642	5616	5592	5566	5645	5595	153	1680	500	4040	10	1	30573819	1712	5.98	0.57	12	0.25	937.00	9784.00	7610	20230331	-26.41	5200	20231031	7.69	7610	-26.41	20230331	5200	7.69	20231031	7610	-26.41	20230331	5200	7.69	20231031	1.55	N	019210	500	152 억	3685897	N	N	24	N	N
92	20231213	140328	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5620	0	3	0.00	411624420	73708	90.87	5600	5640	5540	7300	3940	5620	5584.53	12.06	0	-2353	5666	5642	5616	5592	5566	5645	5595	153	1680	500	4040	10	1	30573819	1718	6.00	0.57	12	0.24	937.00	9784.00	7610	20230331	-26.15	5200	20231031	8.08	7610	-26.15	20230331	5200	8.08	20231031	7610	-26.15	20230331	5200	8.08	20231031	1.55	N	019210	500	152 억	3685897	N	N	24	N	N
93	20231213	130327	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5610	-10	5	-0.18	294639560	52877	65.19	5600	5620	5540	7300	3940	5620	5572.17	12.06	0	-2899	5666	5642	5616	5592	5566	5645	5595	153	1680	500	4040	10	1	30573819	1715	5.99	0.57	12	0.17	937.00	9784.00	7610	20230331	-26.28	5200	20231031	7.88	7610	-26.28	20230331	5200	7.88	20231031	7610	-26.28	20230331	5200	7.88	20231031	1.55	N	019210	500	152 억	3685897	N	N	24	N	N
94	20231213	120326	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5610	-10	5	-0.18	282428250	50700	62.51	5600	5620	5540	7300	3940	5620	5570.58	12.06	0	-3225	5666	5642	5616	5592	5566	5645	5595	153	1680	500	4040	10	1	30573819	1715	5.99	0.57	12	0.17	937.00	9784.00	7610	20230331	-26.28	5200	20231031	7.88	7610	-26.28	20230331	5200	7.88	20231031	7610	-26.28	20230331	5200	7.88	20231031	1.55	N	019210	500	152 억	3685897	N	N	24	N	N
95	20231213	110326	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5570	-50	5	-0.89	214413620	38556	47.53	5600	5620	5540	7300	3940	5620	5561.10	12.06	0	-4747	5666	5642	5616	5592	5566	5645	5595	153	1680	500	4040	10	1	30573819	1703	5.94	0.57	12	0.13	937.00	9784.00	7610	20230331	-26.81	5200	20231031	7.12	7610	-26.81	20230331	5200	7.12	20231031	7610	-26.81	20230331	5200	7.12	20231031	1.55	N	019210	500	152 억	3685897	N	N	24	N	N
96	20231213	100331	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5570	-50	5	-0.89	135388450	24319	29.98	5600	5620	5550	7300	3940	5620	5567.19	12.06	0	-1824	5666	5642	5616	5592	5566	5645	5595	153	1680	500	4040	10	1	30573819	1703	5.94	0.57	12	0.08	937.00	9784.00	7610	20230331	-26.81	5200	20231031	7.12	7610	-26.81	20230331	5200	7.12	20231031	7610	-26.81	20230331	5200	7.12	20231031	1.55	N	019210	500	152 억	3685897	N	N	24	N	N
97	20231213	090322	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5620	0	3	0.00	285640	51	0.06	5600	5620	5600	7300	3940	5620	5600.78	12.06	0	-6	5666	5642	5616	5592	5566	5645	5595	153	1680	500	4040	10	1	30573819	1718	6.00	0.57	12	0.00	937.00	9784.00	7610	20230331	-26.15	5200	20231031	8.08	7610	-26.15	20230331	5200	8.08	20231031	7610	-26.15	20230331	5200	8.08	20231031	1.55	N	019210	500	152 억	3685897	N	N	24	N	N
98	20231212	160313	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5620	0	3	0.00	455043550	81108	111.07	5620	5640	5590	7300	3940	5620	5610.34	12.04	0	6418	5686	5652	5606	5572	5526	5670	5590	153	1680	500	4040	10	1	30573819	1718	6.00	0.57	12	0.27	937.00	9784.00	7610	20230331	-26.15	5200	20231031	8.08	7610	-26.15	20230331	5200	8.08	20231031	7610	-26.15	20230331	5200	8.08	20231031	1.54	N	019210	500	152 억	3679827	N	N	24	N	N
99	20231212	150318	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5610	-10	5	-0.18	407524320	72654	99.49	5620	5640	5590	7300	3940	5620	5609.11	12.04	0	4891	5686	5652	5606	5572	5526	5670	5590	153	1680	500	4040	10	1	30573819	1715	5.99	0.57	12	0.24	937.00	9784.00	7610	20230331	-26.28	5200	20231031	7.88	7610	-26.28	20230331	5200	7.88	20231031	7610	-26.28	20230331	5200	7.88	20231031	1.54	N	019210	500	152 억	3679827	N	N	4	N	N
100	20231212	140306	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5620	0	3	0.00	376407970	67103	91.89	5620	5640	5590	7300	3940	5620	5609.41	12.04	0	5179	5686	5652	5606	5572	5526	5670	5590	153	1680	500	4040	10	1	30573819	1718	6.00	0.57	12	0.22	937.00	9784.00	7610	20230331	-26.15	5200	20231031	8.08	7610	-26.15	20230331	5200	8.08	20231031	7610	-26.15	20230331	5200	8.08	20231031	1.54	N	019210	500	152 억	3679827	N	N	4	N	N
101	20231212	130304	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5620	0	3	0.00	355303050	63342	86.74	5620	5640	5590	7300	3940	5620	5609.28	12.04	0	6173	5686	5652	5606	5572	5526	5670	5590	153	1680	500	4040	10	1	30573819	1718	6.00	0.57	12	0.21	937.00	9784.00	7610	20230331	-26.15	5200	20231031	8.08	7610	-26.15	20230331	5200	8.08	20231031	7610	-26.15	20230331	5200	8.08	20231031	1.54	N	019210	500	152 억	3679827	N	N	4	N	N
102	20231212	120302	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5610	-10	5	-0.18	333864570	59528	81.52	5620	5640	5590	7300	3940	5620	5608.53	12.04	0	5772	5686	5652	5606	5572	5526	5670	5590	153	1680	500	4040	10	1	30573819	1715	5.99	0.57	12	0.19	937.00	9784.00	7610	20230331	-26.28	5200	20231031	7.88	7610	-26.28	20230331	5200	7.88	20231031	7610	-26.28	20230331	5200	7.88	20231031	1.54	N	019210	500	152 억	3679827	N	N	4	N	N
103	20231212	110305	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5610	-10	5	-0.18	255977580	45620	62.47	5620	5640	5590	7300	3940	5620	5611.08	12.04	0	2379	5686	5652	5606	5572	5526	5670	5590	153	1680	500	4040	10	1	30573819	1715	5.99	0.57	12	0.15	937.00	9784.00	7610	20230331	-26.28	5200	20231031	7.88	7610	-26.28	20230331	5200	7.88	20231031	7610	-26.28	20230331	5200	7.88	20231031	1.54	N	019210	500	152 억	3679827	N	N	4	N	N
104	20231212	100317	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5640	20	2	0.36	147514460	26267	35.97	5620	5640	5600	7300	3940	5620	5615.96	12.04	0	1412	5686	5652	5606	5572	5526	5670	5590	153	1680	500	4040	10	1	30573819	1724	6.02	0.58	12	0.09	937.00	9784.00	7610	20230331	-25.89	5200	20231031	8.46	7610	-25.89	20230331	5200	8.46	20231031	7610	-25.89	20230331	5200	8.46	20231031	1.54	N	019210	500	152 억	3679827	N	N	4	N	N
105	20231212	090314	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5620	0	3	0.00	3860940	687	0.94	5620	5620	5620	7300	3940	5620	5620.00	12.04	0	-88	5686	5652	5606	5572	5526	5670	5590	153	1680	500	4040	10	1	30573819	1718	6.00	0.57	12	0.00	937.00	9784.00	7610	20230331	-26.15	5200	20231031	8.08	7610	-26.15	20230331	5200	8.08	20231031	7610	-26.15	20230331	5200	8.08	20231031	1.54	N	019210	500	152 억	3679827	N	N	4	N	N
106	20231211	160316	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5620	50	2	0.90	409157650	73025	123.52	5560	5640	5560	7240	3900	5570	5602.98	12.00	3195	26092	5656	5612	5576	5532	5496	5635	5555	153	1670	500	4010	10	1	30573819	1718	6.00	0.57	12	0.24	937.00	9784.00	7610	20230331	-26.15	5200	20231031	8.08	7610	-26.15	20230331	5200	8.08	20231031	7610	-26.15	20230331	5200	8.08	20231031	1.55	N	019210	500	152 억	3668775	N	N	4	N	N
107	20231211	150315	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5590	20	2	0.36	398927260	71202	120.44	5560	5640	5560	7240	3900	5570	5602.75	12.00	3195	25912	5656	5612	5576	5532	5496	5635	5555	153	1670	500	4010	10	1	30573819	1709	5.97	0.57	12	0.23	937.00	9784.00	7610	20230331	-26.54	5200	20231031	7.50	7610	-26.54	20230331	5200	7.50	20231031	7610	-26.54	20230331	5200	7.50	20231031	1.55	N	019210	500	152 억	3668775	N	N	7	N	N
108	20231211	140314	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5630	60	2	1.08	322825080	57621	97.47	5560	5640	5560	7240	3900	5570	5602.56	12.00	3195	26945	5656	5612	5576	5532	5496	5635	5555	153	1670	500	4010	10	1	30573819	1721	6.01	0.58	12	0.19	937.00	9784.00	7610	20230331	-26.02	5200	20231031	8.27	7610	-26.02	20230331	5200	8.27	20231031	7610	-26.02	20230331	5200	8.27	20231031	1.55	N	019210	500	152 억	3668775	N	N	7	N	N
109	20231211	130316	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5620	50	2	0.90	310099150	55359	93.64	5560	5640	5560	7240	3900	5570	5601.60	12.00	3195	26437	5656	5612	5576	5532	5496	5635	5555	153	1670	500	4010	10	1	30573819	1718	6.00	0.57	12	0.18	937.00	9784.00	7610	20230331	-26.15	5200	20231031	8.08	7610	-26.15	20230331	5200	8.08	20231031	7610	-26.15	20230331	5200	8.08	20231031	1.55	N	019210	500	152 억	3668775	N	N	7	N	N
110	20231211	120316	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5630	60	2	1.08	287772360	51379	86.91	5560	5640	5560	7240	3900	5570	5600.97	12.00	3195	25135	5656	5612	5576	5532	5496	5635	5555	153	1670	500	4010	10	1	30573819	1721	6.01	0.58	12	0.17	937.00	9784.00	7610	20230331	-26.02	5200	20231031	8.27	7610	-26.02	20230331	5200	8.27	20231031	7610	-26.02	20230331	5200	8.27	20231031	1.55	N	019210	500	152 억	3668775	N	N	7	N	N
111	20231211	110314	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5640	70	2	1.26	271505460	48488	82.02	5560	5640	5560	7240	3900	5570	5599.44	12.00	3195	24052	5656	5612	5576	5532	5496	5635	5555	153	1670	500	4010	10	1	30573819	1724	6.02	0.58	12	0.16	937.00	9784.00	7610	20230331	-25.89	5200	20231031	8.46	7610	-25.89	20230331	5200	8.46	20231031	7610	-25.89	20230331	5200	8.46	20231031	1.55	N	019210	500	152 억	3668775	N	N	7	N	N
112	20231211	100315	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5600	30	2	0.54	196536460	35120	59.41	5560	5640	5560	7240	3900	5570	5596.14	12.00	3195	15788	5656	5612	5576	5532	5496	5635	5555	153	1670	500	4010	10	1	30573819	1712	5.98	0.57	12	0.11	937.00	9784.00	7610	20230331	-26.41	5200	20231031	7.69	7610	-26.41	20230331	5200	7.69	20231031	7610	-26.41	20230331	5200	7.69	20231031	1.55	N	019210	500	152 억	3668775	N	N	7	N	N
113	20231211	090316	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5600	30	2	0.54	16035350	2884	4.88	5560	5600	5560	7240	3900	5570	5560.11	12.00	3195	363	5656	5612	5576	5532	5496	5635	5555	153	1670	500	4010	10	1	30573819	1712	5.98	0.57	12	0.01	937.00	9784.00	7610	20230331	-26.41	5200	20231031	7.69	7610	-26.41	20230331	5200	7.69	20231031	7610	-26.41	20230331	5200	7.69	20231031	1.55	N	019210	500	152 억	3668775	N	N	7	N	N
114	20231208	160311	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5570	10	2	0.18	329485390	59107	75.55	5560	5620	5540	7220	3900	5560	5574.40	12.00	0	-3077	5713	5636	5593	5516	5473	5615	5495	153	1660	500	4000	10	1	30573819	1703	5.94	0.57	12	0.19	937.00	9784.00	7610	20230331	-26.81	5200	20231031	7.12	7610	-26.81	20230331	5200	7.12	20231031	7610	-26.81	20230331	5200	7.12	20231031	1.55	N	019210	500	152 억	3668775	N	N	7	N	N
115	20231208	150314	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5570	10	2	0.18	291727070	52324	66.88	5560	5620	5540	7220	3900	5560	5575.41	12.00	0	-1960	5713	5636	5593	5516	5473	5615	5495	153	1660	500	4000	10	1	30573819	1703	5.94	0.57	12	0.17	937.00	9784.00	7610	20230331	-26.81	5200	20231031	7.12	7610	-26.81	20230331	5200	7.12	20231031	7610	-26.81	20230331	5200	7.12	20231031	1.55	N	019210	500	152 억	3668775	N	N	8	N	N
116	20231208	140312	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5560	0	3	0.00	244224600	43777	55.96	5560	5620	5540	7220	3900	5560	5578.86	12.00	0	-2133	5713	5636	5593	5516	5473	5615	5495	153	1660	500	4000	10	1	30573819	1700	5.93	0.57	12	0.14	937.00	9784.00	7610	20230331	-26.94	5200	20231031	6.92	7610	-26.94	20230331	5200	6.92	20231031	7610	-26.94	20230331	5200	6.92	20231031	1.55	N	019210	500	152 억	3668775	N	N	8	N	N
117	20231208	130312	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5580	20	2	0.36	188679590	33793	43.20	5560	5620	5540	7220	3900	5560	5583.43	12.00	0	-1722	5713	5636	5593	5516	5473	5615	5495	153	1660	500	4000	10	1	30573819	1706	5.96	0.57	12	0.11	937.00	9784.00	7610	20230331	-26.68	5200	20231031	7.31	7610	-26.68	20230331	5200	7.31	20231031	7610	-26.68	20230331	5200	7.31	20231031	1.55	N	019210	500	152 억	3668775	N	N	8	N	N
118	20231208	120308	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5580	20	2	0.36	119312160	21306	27.23	5560	5620	5560	7220	3900	5560	5600.03	12.00	0	-1174	5713	5636	5593	5516	5473	5615	5495	153	1660	500	4000	10	1	30573819	1706	5.96	0.57	12	0.07	937.00	9784.00	7610	20230331	-26.68	5200	20231031	7.31	7610	-26.68	20230331	5200	7.31	20231031	7610	-26.68	20230331	5200	7.31	20231031	1.55	N	019210	500	152 억	3668775	N	N	8	N	N
119	20231208	110307	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5600	40	2	0.72	97924600	17473	22.33	5560	5620	5560	7220	3900	5560	5604.48	12.00	0	-487	5713	5636	5593	5516	5473	5615	5495	153	1660	500	4000	10	1	30573819	1712	5.98	0.57	12	0.06	937.00	9784.00	7610	20230331	-26.41	5200	20231031	7.69	7610	-26.41	20230331	5200	7.69	20231031	7610	-26.41	20230331	5200	7.69	20231031	1.55	N	019210	500	152 억	3668775	N	N	8	N	N
120	20231208	100313	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5610	50	2	0.90	57219820	10204	13.04	5560	5620	5560	7220	3900	5560	5607.84	12.00	0	-231	5713	5636	5593	5516	5473	5615	5495	153	1660	500	4000	10	1	30573819	1715	5.99	0.57	12	0.03	937.00	9784.00	7610	20230331	-26.28	5200	20231031	7.88	7610	-26.28	20230331	5200	7.88	20231031	7610	-26.28	20230331	5200	7.88	20231031	1.55	N	019210	500	152 억	3668775	N	N	8	N	N
121	20231208	090310	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5590	30	2	0.54	4177140	751	0.96	5560	5600	5560	7220	3900	5560	5562.27	12.00	0	-139	5713	5636	5593	5516	5473	5615	5495	153	1660	500	4000	10	1	30573819	1709	5.97	0.57	12	0.00	937.00	9784.00	7610	20230331	-26.54	5200	20231031	7.50	7610	-26.54	20230331	5200	7.50	20231031	7610	-26.54	20230331	5200	7.50	20231031	1.55	N	019210	500	152 억	3668775	N	N	8	N	N
122	20231207	160309	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5560	-120	5	-2.11	437029490	78232	78.80	5660	5670	5550	7380	3980	5680	5586.33	12.08	0	-36882	5840	5760	5660	5580	5480	5800	5620	153	1700	500	4080	10	1	30573819	1700	5.93	0.57	12	0.26	937.00	9784.00	7610	20230331	-26.94	5200	20231031	6.92	7610	-26.94	20230331	5200	6.92	20231031	7610	-26.94	20230331	5200	6.92	20231031	1.56	N	019210	500	152 억	3691932	N	N	8	N	N
123	20231207	150311	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5600	-80	5	-1.41	413633390	74027	74.57	5660	5670	5550	7380	3980	5680	5587.60	12.08	0	-35992	5840	5760	5660	5580	5480	5800	5620	153	1700	500	4080	10	1	30573819	1712	5.98	0.57	12	0.24	937.00	9784.00	7610	20230331	-26.41	5200	20231031	7.69	7610	-26.41	20230331	5200	7.69	20231031	7610	-26.41	20230331	5200	7.69	20231031	1.56	N	019210	500	152 억	3691932	N	N	7	N	N
124	20231207	140310	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5600	-80	5	-1.41	383171730	68578	69.08	5660	5670	5550	7380	3980	5680	5587.39	12.08	0	-35694	5840	5760	5660	5580	5480	5800	5620	153	1700	500	4080	10	1	30573819	1712	5.98	0.57	12	0.22	937.00	9784.00	7610	20230331	-26.41	5200	20231031	7.69	7610	-26.41	20230331	5200	7.69	20231031	7610	-26.41	20230331	5200	7.69	20231031	1.56	N	019210	500	152 억	3691932	N	N	7	N	N
125	20231207	130310	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5610	-70	5	-1.23	306239840	54843	55.24	5660	5670	5550	7380	3980	5680	5583.94	12.08	0	-33865	5840	5760	5660	5580	5480	5800	5620	153	1700	500	4080	10	1	30573819	1715	5.99	0.57	12	0.18	937.00	9784.00	7610	20230331	-26.28	5200	20231031	7.88	7610	-26.28	20230331	5200	7.88	20231031	7610	-26.28	20230331	5200	7.88	20231031	1.56	N	019210	500	152 억	3691932	N	N	7	N	N
126	20231207	120310	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5610	-70	5	-1.23	291730730	52252	52.63	5660	5670	5550	7380	3980	5680	5583.15	12.08	0	-33563	5840	5760	5660	5580	5480	5800	5620	153	1700	500	4080	10	1	30573819	1715	5.99	0.57	12	0.17	937.00	9784.00	7610	20230331	-26.28	5200	20231031	7.88	7610	-26.28	20230331	5200	7.88	20231031	7610	-26.28	20230331	5200	7.88	20231031	1.56	N	019210	500	152 억	3691932	N	N	7	N	N
127	20231207	110307	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5580	-100	5	-1.76	255632100	45779	46.11	5660	5670	5550	7380	3980	5680	5584.05	12.08	0	-34880	5840	5760	5660	5580	5480	5800	5620	153	1700	500	4080	10	1	30573819	1706	5.96	0.57	12	0.15	937.00	9784.00	7610	20230331	-26.68	5200	20231031	7.31	7610	-26.68	20230331	5200	7.31	20231031	7610	-26.68	20230331	5200	7.31	20231031	1.56	N	019210	500	152 억	3691932	N	N	7	N	N
128	20231207	100308	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5570	-110	5	-1.94	164094620	29328	29.54	5660	5670	5570	7380	3980	5680	5595.15	12.08	0	-20886	5840	5760	5660	5580	5480	5800	5620	153	1700	500	4080	10	1	30573819	1703	5.94	0.57	12	0.10	937.00	9784.00	7610	20230331	-26.81	5200	20231031	7.12	7610	-26.81	20230331	5200	7.12	20231031	7610	-26.81	20230331	5200	7.12	20231031	1.56	N	019210	500	152 억	3691932	N	N	7	N	N
129	20231207	090310	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5620	-60	5	-1.06	8751600	1550	1.56	5660	5670	5620	7380	3980	5680	5646.19	12.08	0	-1481	5840	5760	5660	5580	5480	5800	5620	153	1700	500	4080	10	1	30573819	1718	6.00	0.57	12	0.01	937.00	9784.00	7610	20230331	-26.15	5200	20231031	8.08	7610	-26.15	20230331	5200	8.08	20231031	7610	-26.15	20230331	5200	8.08	20231031	1.56	N	019210	500	152 억	3691932	N	N	7	N	N
130	20231206	160304	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5680	90	2	1.61	559368110	98741	173.06	5590	5740	5560	7260	3920	5590	5664.84	12.04	0	9536	5730	5660	5600	5530	5470	5630	5500	153	1670	500	4020	10	1	30573819	1737	6.06	0.58	12	0.32	937.00	9784.00	7610	20230331	-25.36	5200	20231031	9.23	7610	-25.36	20230331	5200	9.23	20231031	7610	-25.36	20230331	5200	9.23	20231031	1.58	N	019210	500	152 억	3682214	N	N	7	N	N
131	20231206	150311	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5690	100	2	1.79	533549870	94195	165.10	5590	5740	5560	7260	3920	5590	5664.31	12.04	0	10187	5730	5660	5600	5530	5470	5630	5500	153	1670	500	4020	10	1	30573819	1740	6.07	0.58	12	0.31	937.00	9784.00	7610	20230331	-25.23	5200	20231031	9.42	7610	-25.23	20230331	5200	9.42	20231031	7610	-25.23	20230331	5200	9.42	20231031	1.58	N	019210	500	152 억	3682214	N	N	0	N	N
132	20231206	140309	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5700	110	2	1.97	454758470	80360	140.85	5590	5740	5560	7260	3920	5590	5659.02	12.04	0	10493	5730	5660	5600	5530	5470	5630	5500	153	1670	500	4020	10	1	30573819	1743	6.08	0.58	12	0.26	937.00	9784.00	7610	20230331	-25.10	5200	20231031	9.62	7610	-25.10	20230331	5200	9.62	20231031	7610	-25.10	20230331	5200	9.62	20231031	1.58	N	019210	500	152 억	3682214	N	N	0	N	N
133	20231206	130308	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5710	120	2	2.15	388981750	68848	120.67	5590	5720	5560	7260	3920	5590	5649.86	12.04	0	9988	5730	5660	5600	5530	5470	5630	5500	153	1670	500	4020	10	1	30573819	1746	6.09	0.58	12	0.23	937.00	9784.00	7610	20230331	-24.97	5200	20231031	9.81	7610	-24.97	20230331	5200	9.81	20231031	7610	-24.97	20230331	5200	9.81	20231031	1.58	N	019210	500	152 억	3682214	N	N	0	N	N
134	20231206	120306	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5700	110	2	1.97	314560300	55783	97.77	5590	5720	5560	7260	3920	5590	5639.00	12.04	0	8055	5730	5660	5600	5530	5470	5630	5500	153	1670	500	4020	10	1	30573819	1743	6.08	0.58	12	0.18	937.00	9784.00	7610	20230331	-25.10	5200	20231031	9.62	7610	-25.10	20230331	5200	9.62	20231031	7610	-25.10	20230331	5200	9.62	20231031	1.58	N	019210	500	152 억	3682214	N	N	0	N	N
135	20231206	110310	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5640	50	2	0.89	181203910	32286	56.59	5590	5660	5560	7260	3920	5590	5612.46	12.04	0	1580	5730	5660	5600	5530	5470	5630	5500	153	1670	500	4020	10	1	30573819	1724	6.02	0.58	12	0.11	937.00	9784.00	7610	20230331	-25.89	5200	20231031	8.46	7610	-25.89	20230331	5200	8.46	20231031	7610	-25.89	20230331	5200	8.46	20231031	1.58	N	019210	500	152 억	3682214	N	N	0	N	N
136	20231206	100308	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5610	20	2	0.36	72535960	12929	22.66	5590	5640	5560	7260	3920	5590	5610.33	12.04	0	-1766	5730	5660	5600	5530	5470	5630	5500	153	1670	500	4020	10	1	30573819	1715	5.99	0.57	12	0.04	937.00	9784.00	7610	20230331	-26.28	5200	20231031	7.88	7610	-26.28	20230331	5200	7.88	20231031	7610	-26.28	20230331	5200	7.88	20231031	1.58	N	019210	500	152 억	3682214	N	N	0	N	N
137	20231206	090308	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5610	20	2	0.36	341030	61	0.11	5590	5610	5590	7260	3920	5590	5590.66	12.04	0	-42	5730	5660	5600	5530	5470	5630	5500	153	1670	500	4020	10	1	30573819	1715	5.99	0.57	12	0.00	937.00	9784.00	7610	20230331	-26.28	5200	20231031	7.88	7610	-26.28	20230331	5200	7.88	20231031	7610	-26.28	20230331	5200	7.88	20231031	1.58	N	019210	500	152 억	3682214	N	N	0	N	N
138	20231205	160309	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5590	-50	5	-0.89	318327890	56973	113.86	5650	5670	5540	7330	3950	5640	5587.35	12.07	0	-5634	5700	5670	5610	5580	5520	5685	5595	153	1690	500	4060	10	1	30573819	1709	5.97	0.57	12	0.19	937.00	9784.00	7610	20230331	-26.54	5200	20231031	7.50	7610	-26.54	20230331	5200	7.50	20231031	7610	-26.54	20230331	5200	7.50	20231031	1.56	N	019210	500	152 억	3689973	N	N	0	N	N
139	20231205	150308	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5550	-90	5	-1.60	253596020	45352	90.64	5650	5670	5550	7330	3950	5640	5591.73	12.07	0	-2138	5700	5670	5610	5580	5520	5685	5595	153	1690	500	4060	10	1	30573819	1697	5.92	0.57	12	0.15	937.00	9784.00	7610	20230331	-27.07	5200	20231031	6.73	7610	-27.07	20230331	5200	6.73	20231031	7610	-27.07	20230331	5200	6.73	20231031	1.56	N	019210	500	152 억	3689973	N	N	0	N	N
140	20231205	140309	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5570	-70	5	-1.24	195021120	34819	69.59	5650	5670	5550	7330	3950	5640	5601.00	12.07	0	-742	5700	5670	5610	5580	5520	5685	5595	153	1690	500	4060	10	1	30573819	1703	5.94	0.57	12	0.11	937.00	9784.00	7610	20230331	-26.81	5200	20231031	7.12	7610	-26.81	20230331	5200	7.12	20231031	7610	-26.81	20230331	5200	7.12	20231031	1.56	N	019210	500	152 억	3689973	N	N	0	N	N
141	20231205	130309	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5660	20	2	0.35	98788450	17564	35.10	5650	5670	5560	7330	3950	5640	5624.48	12.07	0	-2582	5700	5670	5610	5580	5520	5685	5595	153	1690	500	4060	10	1	30573819	1730	6.04	0.58	12	0.06	937.00	9784.00	7610	20230331	-25.62	5200	20231031	8.85	7610	-25.62	20230331	5200	8.85	20231031	7610	-25.62	20230331	5200	8.85	20231031	1.56	N	019210	500	152 억	3689973	N	N	0	N	N
142	20231205	120306	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5640	0	3	0.00	80469360	14325	28.63	5650	5650	5560	7330	3950	5640	5617.41	12.07	0	-2557	5700	5670	5610	5580	5520	5685	5595	153	1690	500	4060	10	1	30573819	1724	6.02	0.58	12	0.05	937.00	9784.00	7610	20230331	-25.89	5200	20231031	8.46	7610	-25.89	20230331	5200	8.46	20231031	7610	-25.89	20230331	5200	8.46	20231031	1.56	N	019210	500	152 억	3689973	N	N	0	N	N
143	20231205	110306	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5640	0	3	0.00	49167210	8769	17.53	5650	5650	5560	7330	3950	5640	5606.93	12.07	0	-2628	5700	5670	5610	5580	5520	5685	5595	153	1690	500	4060	10	1	30573819	1724	6.02	0.58	12	0.03	937.00	9784.00	7610	20230331	-25.89	5200	20231031	8.46	7610	-25.89	20230331	5200	8.46	20231031	7610	-25.89	20230331	5200	8.46	20231031	1.56	N	019210	500	152 억	3689973	N	N	0	N	N
144	20231205	100307	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5620	-20	5	-0.35	31928920	5707	11.41	5650	5650	5560	7330	3950	5640	5594.69	12.07	0	-2235	5700	5670	5610	5580	5520	5685	5595	153	1690	500	4060	10	1	30573819	1718	6.00	0.57	12	0.02	937.00	9784.00	7610	20230331	-26.15	5200	20231031	8.08	7610	-26.15	20230331	5200	8.08	20231031	7610	-26.15	20230331	5200	8.08	20231031	1.56	N	019210	500	152 억	3689973	N	N	0	N	N
145	20231205	090305	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5640	0	3	0.00	84630	15	0.03	5650	5650	5640	7330	3950	5640	5642.00	12.07	0	-12	5700	5670	5610	5580	5520	5685	5595	153	1690	500	4060	10	1	30573819	1724	6.02	0.58	12	0.00	937.00	9784.00	7610	20230331	-25.89	5200	20231031	8.46	7610	-25.89	20230331	5200	8.46	20231031	7610	-25.89	20230331	5200	8.46	20231031	1.56	N	019210	500	152 억	3689973	N	N	0	N	N
146	20231204	160307	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5640	0	3	0.00	276646280	49468	89.33	5640	5640	5550	7330	3950	5640	5592.39	12.09	0	-6289	5733	5686	5643	5596	5553	5685	5595	153	1690	500	4060	10	1	30573819	1724	6.02	0.58	12	0.16	937.00	9784.00	7610	20230331	-25.89	5200	20231031	8.46	7610	-25.89	20230331	5200	8.46	20231031	7610	-25.89	20230331	5200	8.46	20231031	1.56	N	019210	500	152 억	3695924	N	N	0	N	N
147	20231204	150309	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5620	-20	5	-0.35	230673670	41304	74.59	5640	5640	5550	7330	3950	5640	5584.78	12.09	0	-2289	5733	5686	5643	5596	5553	5685	5595	153	1690	500	4060	10	1	30573819	1718	6.00	0.57	12	0.14	937.00	9784.00	7610	20230331	-26.15	5200	20231031	8.08	7610	-26.15	20230331	5200	8.08	20231031	7610	-26.15	20230331	5200	8.08	20231031	1.56	N	019210	500	152 억	3695924	N	N	0	N	N
148	20231204	140306	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5620	-20	5	-0.35	164500070	29470	53.22	5640	5640	5550	7330	3950	5640	5581.95	12.09	0	-3105	5733	5686	5643	5596	5553	5685	5595	153	1690	500	4060	10	1	30573819	1718	6.00	0.57	12	0.10	937.00	9784.00	7610	20230331	-26.15	5200	20231031	8.08	7610	-26.15	20230331	5200	8.08	20231031	7610	-26.15	20230331	5200	8.08	20231031	1.56	N	019210	500	152 억	3695924	N	N	0	N	N
149	20231204	130305	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5570	-70	5	-1.24	137651090	24679	44.57	5640	5640	5550	7330	3950	5640	5577.66	12.09	0	-2464	5733	5686	5643	5596	5553	5685	5595	153	1690	500	4060	10	1	30573819	1703	5.94	0.57	12	0.08	937.00	9784.00	7610	20230331	-26.81	5200	20231031	7.12	7610	-26.81	20230331	5200	7.12	20231031	7610	-26.81	20230331	5200	7.12	20231031	1.56	N	019210	500	152 억	3695924	N	N	0	N	N
150	20231204	120306	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5570	-70	5	-1.24	131392300	23558	42.54	5640	5640	5550	7330	3950	5640	5577.40	12.09	0	-2169	5733	5686	5643	5596	5553	5685	5595	153	1690	500	4060	10	1	30573819	1703	5.94	0.57	12	0.08	937.00	9784.00	7610	20230331	-26.81	5200	20231031	7.12	7610	-26.81	20230331	5200	7.12	20231031	7610	-26.81	20230331	5200	7.12	20231031	1.56	N	019210	500	152 억	3695924	N	N	0	N	N
151	20231204	110306	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5560	-80	5	-1.42	114497110	20520	37.06	5640	5640	5560	7330	3950	5640	5579.78	12.09	0	-1710	5733	5686	5643	5596	5553	5685	5595	153	1690	500	4060	10	1	30573819	1700	5.93	0.57	12	0.07	937.00	9784.00	7610	20230331	-26.94	5200	20231031	6.92	7610	-26.94	20230331	5200	6.92	20231031	7610	-26.94	20230331	5200	6.92	20231031	1.56	N	019210	500	152 억	3695924	N	N	0	N	N
152	20231204	100306	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5590	-50	5	-0.89	65596700	11739	21.20	5640	5640	5560	7330	3950	5640	5587.93	12.09	0	-1462	5733	5686	5643	5596	5553	5685	5595	153	1690	500	4060	10	1	30573819	1709	5.97	0.57	12	0.04	937.00	9784.00	7610	20230331	-26.54	5200	20231031	7.50	7610	-26.54	20230331	5200	7.50	20231031	7610	-26.54	20230331	5200	7.50	20231031	1.56	N	019210	500	152 억	3695924	N	N	0	N	N
153	20231204	090305	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5600	-40	5	-0.71	14716840	2615	4.72	5640	5640	5600	7330	3950	5640	5627.85	12.09	0	-956	5733	5686	5643	5596	5553	5685	5595	153	1690	500	4060	10	1	30573819	1712	5.98	0.57	12	0.01	937.00	9784.00	7610	20230331	-26.41	5200	20231031	7.69	7610	-26.41	20230331	5200	7.69	20231031	7610	-26.41	20230331	5200	7.69	20231031	1.56	N	019210	500	152 억	3695924	N	N	0	N	N
154	20231201	160306	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5640	0	3	0.00	311918070	55369	117.14	5640	5690	5600	7330	3950	5640	5633.44	12.09	0	-700	5746	5692	5646	5592	5546	5670	5570	153	1690	500	4060	10	1	30573819	1724	6.02	0.58	12	0.18	937.00	9784.00	7610	20230331	-25.89	5200	20231031	8.46	7610	-25.89	20230331	5200	8.46	20231031	7610	-25.89	20230331	5200	8.46	20231031	1.58	N	019210	500	152 억	3696982	N	N	0	N	N
155	20231201	150306	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5630	-10	5	-0.18	300879520	53411	113.00	5640	5690	5600	7330	3950	5640	5633.29	12.09	0	62	5746	5692	5646	5592	5546	5670	5570	153	1690	500	4060	10	1	30573819	1721	6.01	0.58	12	0.17	937.00	9784.00	7610	20230331	-26.02	5200	20231031	8.27	7610	-26.02	20230331	5200	8.27	20231031	7610	-26.02	20230331	5200	8.27	20231031	1.58	N	019210	500	152 억	3696982	N	N	0	N	N
156	20231201	140305	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5620	-20	5	-0.35	270741230	48043	101.64	5640	5690	5600	7330	3950	5640	5635.39	12.09	0	-254	5746	5692	5646	5592	5546	5670	5570	153	1690	500	4060	10	1	30573819	1718	6.00	0.57	12	0.16	937.00	9784.00	7610	20230331	-26.15	5200	20231031	8.08	7610	-26.15	20230331	5200	8.08	20231031	7610	-26.15	20230331	5200	8.08	20231031	1.58	N	019210	500	152 억	3696982	N	N	0	N	N
157	20231201	130305	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5640	0	3	0.00	222282040	39425	83.41	5640	5690	5600	7330	3950	5640	5638.10	12.09	0	-1123	5746	5692	5646	5592	5546	5670	5570	153	1690	500	4060	10	1	30573819	1724	6.02	0.58	12	0.13	937.00	9784.00	7610	20230331	-25.89	5200	20231031	8.46	7610	-25.89	20230331	5200	8.46	20231031	7610	-25.89	20230331	5200	8.46	20231031	1.58	N	019210	500	152 억	3696982	N	N	0	N	N
158	20231201	120306	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5640	0	3	0.00	200886880	35631	75.38	5640	5690	5600	7330	3950	5640	5637.98	12.09	0	235	5746	5692	5646	5592	5546	5670	5570	153	1690	500	4060	10	1	30573819	1724	6.02	0.58	12	0.12	937.00	9784.00	7610	20230331	-25.89	5200	20231031	8.46	7610	-25.89	20230331	5200	8.46	20231031	7610	-25.89	20230331	5200	8.46	20231031	1.58	N	019210	500	152 억	3696982	N	N	0	N	N
159	20231201	110306	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5650	10	2	0.18	138854550	24588	52.02	5640	5690	5610	7330	3950	5640	5647.25	12.09	0	1383	5746	5692	5646	5592	5546	5670	5570	153	1690	500	4060	10	1	30573819	1727	6.03	0.58	12	0.08	937.00	9784.00	7610	20230331	-25.76	5200	20231031	8.65	7610	-25.76	20230331	5200	8.65	20231031	7610	-25.76	20230331	5200	8.65	20231031	1.58	N	019210	500	152 억	3696982	N	N	0	N	N
160	20231201	100306	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5640	0	3	0.00	38015450	6731	14.24	5640	5670	5610	7330	3950	5640	5647.82	12.09	0	-1140	5746	5692	5646	5592	5546	5670	5570	153	1690	500	4060	10	1	30573819	1724	6.02	0.58	12	0.02	937.00	9784.00	7610	20230331	-25.89	5200	20231031	8.46	7610	-25.89	20230331	5200	8.46	20231031	7610	-25.89	20230331	5200	8.46	20231031	1.58	N	019210	500	152 억	3696982	N	N	0	N	N
161	20231201	090302	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	5640	0	3	0.00	721920	128	0.27	5640	5640	5640	7330	3950	5640	5640.00	12.09	0	-19	5746	5692	5646	5592	5546	5670	5570	153	1690	500	4060	10	1	30573819	1724	6.02	0.58	12	0.00	937.00	9784.00	7610	20230331	-25.89	5200	20231031	8.46	7610	-25.89	20230331	5200	8.46	20231031	7610	-25.89	20230331	5200	8.46	20231031	1.58	N	019210	500	152 억	3696982	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History