KissMeData/090410/price/prices-20231201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

66 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	investmentCareful	shortOverheated
2	20231229	160755	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1981	-15	5	-0.75	495545475	250090	89.58	1995	1995	1975	2590	1398	1996	1981.70	3.32	-4633	-4641	2062	2028	2011	1977	1960	2020	1969	46	594	100	1510	1	1	46084095	913	9.00	1.00	12	0.54	220.00	1972.00	2960	20230630	-33.07	1680	20230314	17.92	2960	-33.07	20230630	1680	17.92	20230314	2960	-33.07	20230630	1680	17.92	20230314	6.90	N	090410	100	46 억	1529156	N	N	N	N
3	20231229	150751	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1981	-15	5	-0.75	495545475	250090	89.58	1995	1995	1975	2590	1398	1996	1981.70	3.32	-4633	-4641	2062	2028	2011	1977	1960	2020	1969	46	594	100	1510	1	1	46084095	913	9.00	1.00	12	0.54	220.00	1972.00	2960	20230630	-33.07	1680	20230314	17.92	2960	-33.07	20230630	1680	17.92	20230314	2960	-33.07	20230630	1680	17.92	20230314	6.90	N	090410	100	46 억	1529156	N	N	N	N
4	20231229	140750	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1981	-15	5	-0.75	495545475	250090	89.58	1995	1995	1975	2590	1398	1996	1981.70	3.32	-4633	-4641	2062	2028	2011	1977	1960	2020	1969	46	594	100	1510	1	1	46084095	913	9.00	1.00	12	0.54	220.00	1972.00	2960	20230630	-33.07	1680	20230314	17.92	2960	-33.07	20230630	1680	17.92	20230314	2960	-33.07	20230630	1680	17.92	20230314	6.90	N	090410	100	46 억	1529156	N	N	N	N
5	20231229	130751	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1981	-15	5	-0.75	495545475	250090	89.58	1995	1995	1975	2590	1398	1996	1981.70	3.32	-4633	-4641	2062	2028	2011	1977	1960	2020	1969	46	594	100	1510	1	1	46084095	913	9.00	1.00	12	0.54	220.00	1972.00	2960	20230630	-33.07	1680	20230314	17.92	2960	-33.07	20230630	1680	17.92	20230314	2960	-33.07	20230630	1680	17.92	20230314	6.90	N	090410	100	46 억	1529156	N	N	N	N
6	20231229	120752	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1981	-15	5	-0.75	495545475	250090	89.58	1995	1995	1975	2590	1398	1996	1981.70	3.32	-4633	-4641	2062	2028	2011	1977	1960	2020	1969	46	594	100	1510	1	1	46084095	913	9.00	1.00	12	0.54	220.00	1972.00	2960	20230630	-33.07	1680	20230314	17.92	2960	-33.07	20230630	1680	17.92	20230314	2960	-33.07	20230630	1680	17.92	20230314	6.90	N	090410	100	46 억	1529156	N	N	N	N
7	20231229	110718	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1981	-15	5	-0.75	495545475	250090	89.58	1995	1995	1975	2590	1398	1996	1981.70	3.32	-4633	-4641	2062	2028	2011	1977	1960	2020	1969	46	594	100	1510	1	1	46084095	913	9.00	1.00	12	0.54	220.00	1972.00	2960	20230630	-33.07	1680	20230314	17.92	2960	-33.07	20230630	1680	17.92	20230314	2960	-33.07	20230630	1680	17.92	20230314	6.90	N	090410	100	46 억	1529156	N	N	N	N
8	20231229	100725	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1981	-15	5	-0.75	495545475	250090	89.58	1995	1995	1975	2590	1398	1996	1981.70	3.32	-4633	-4641	2062	2028	2011	1977	1960	2020	1969	46	594	100	1510	1	1	46084095	913	9.00	1.00	12	0.54	220.00	1972.00	2960	20230630	-33.07	1680	20230314	17.92	2960	-33.07	20230630	1680	17.92	20230314	2960	-33.07	20230630	1680	17.92	20230314	6.90	N	090410	100	46 억	1529156	N	N	N	N
9	20231229	090726	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1981	-15	5	-0.75	495545475	250090	89.58	1995	1995	1975	2590	1398	1996	1981.70	3.32	-4633	-4641	2062	2028	2011	1977	1960	2020	1969	46	594	100	1510	1	1	46084095	913	9.00	1.00	12	0.54	220.00	1972.00	2960	20230630	-33.07	1680	20230314	17.92	2960	-33.07	20230630	1680	17.92	20230314	2960	-33.07	20230630	1680	17.92	20230314	6.90	N	090410	100	46 억	1529156	N	N	N	N
10	20231228	160718	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1981	-15	5	-0.75	472816383	238592	85.46	1995	1995	1975	2590	1398	1996	1981.70	3.33	0	-4641	2062	2028	2011	1977	1960	2020	1969	46	594	100	1510	1	1	46084095	913	9.00	1.00	12	0.52	220.00	1972.00	2960	20230630	-33.07	1680	20230314	17.92	2960	-33.07	20230630	1680	17.92	20230314	2960	-33.07	20230630	1680	17.92	20230314	6.90	N	090410	100	46 억	1533789	N	N	N	N
11	20231228	150724	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1985	-11	5	-0.55	414333486	209067	74.89	1995	1995	1975	2590	1398	1996	1981.82	3.33	0	-4835	2062	2028	2011	1977	1960	2020	1969	46	594	100	1510	1	1	46084095	915	9.02	1.01	12	0.45	220.00	1972.00	2960	20230630	-32.94	1680	20230314	18.15	2960	-32.94	20230630	1680	18.15	20230314	2960	-32.94	20230630	1680	18.15	20230314	6.90	N	090410	100	46 억	1533789	N	N	N	N
12	20231228	140717	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1985	-11	5	-0.55	344556462	173892	62.29	1995	1995	1975	2590	1398	1996	1981.44	3.33	0	-5933	2062	2028	2011	1977	1960	2020	1969	46	594	100	1510	1	1	46084095	915	9.02	1.01	12	0.38	220.00	1972.00	2960	20230630	-32.94	1680	20230314	18.15	2960	-32.94	20230630	1680	18.15	20230314	2960	-32.94	20230630	1680	18.15	20230314	6.90	N	090410	100	46 억	1533789	N	N	N	N
13	20231228	130717	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1985	-11	5	-0.55	300826398	151833	54.39	1995	1995	1975	2590	1398	1996	1981.30	3.33	0	-6396	2062	2028	2011	1977	1960	2020	1969	46	594	100	1510	1	1	46084095	915	9.02	1.01	12	0.33	220.00	1972.00	2960	20230630	-32.94	1680	20230314	18.15	2960	-32.94	20230630	1680	18.15	20230314	2960	-32.94	20230630	1680	18.15	20230314	6.90	N	090410	100	46 억	1533789	N	N	N	N
14	20231228	120720	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1986	-10	5	-0.50	267273014	134923	48.33	1995	1995	1975	2590	1398	1996	1980.93	3.33	0	-1634	2062	2028	2011	1977	1960	2020	1969	46	594	100	1510	1	1	46084095	915	9.03	1.01	12	0.29	220.00	1972.00	2960	20230630	-32.91	1680	20230314	18.21	2960	-32.91	20230630	1680	18.21	20230314	2960	-32.91	20230630	1680	18.21	20230314	6.90	N	090410	100	46 억	1533789	N	N	N	N
15	20231228	110721	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1982	-14	5	-0.70	167999324	84761	30.36	1995	1995	1975	2590	1398	1996	1982.04	3.33	0	-2186	2062	2028	2011	1977	1960	2020	1969	46	594	100	1510	1	1	46084095	913	9.01	1.01	12	0.18	220.00	1972.00	2960	20230630	-33.04	1680	20230314	17.98	2960	-33.04	20230630	1680	17.98	20230314	2960	-33.04	20230630	1680	17.98	20230314	6.90	N	090410	100	46 억	1533789	N	N	N	N
16	20231228	100717	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1985	-11	5	-0.55	73424555	37013	13.26	1995	1995	1975	2590	1398	1996	1983.75	3.33	0	-2250	2062	2028	2011	1977	1960	2020	1969	46	594	100	1510	1	1	46084095	915	9.02	1.01	12	0.08	220.00	1972.00	2960	20230630	-32.94	1680	20230314	18.15	2960	-32.94	20230630	1680	18.15	20230314	2960	-32.94	20230630	1680	18.15	20230314	6.90	N	090410	100	46 억	1533789	N	N	N	N
17	20231228	090718	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1981	-15	5	-0.75	20338525	10240	3.67	1995	1995	1975	2590	1398	1996	1986.18	3.33	0	-3813	2062	2028	2011	1977	1960	2020	1969	46	594	100	1510	1	1	46084095	913	9.00	1.00	12	0.02	220.00	1972.00	2960	20230630	-33.07	1680	20230314	17.92	2960	-33.07	20230630	1680	17.92	20230314	2960	-33.07	20230630	1680	17.92	20230314	6.90	N	090410	100	46 억	1533789	N	N	N	N
18	20231227	160712	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1996	-39	5	-1.92	532402545	265573	80.43	2020	2045	1994	2645	1425	2035	2004.73	3.49	0	-74634	2085	2060	2035	2010	1985	2072	2022	46	610	100	1540	1	1	46084095	920	9.07	1.01	12	0.58	220.00	1972.00	2960	20230630	-32.57	1680	20230314	18.81	2960	-32.57	20230630	1680	18.81	20230314	2960	-32.57	20230630	1680	18.81	20230314	6.72	N	090410	100	46 억	1607864	N	N	N	N
19	20231227	150722	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1997	-38	5	-1.87	476585854	237622	71.97	2020	2045	1994	2645	1425	2035	2005.64	3.49	0	-65515	2085	2060	2035	2010	1985	2072	2022	46	610	100	1540	1	1	46084095	920	9.08	1.01	12	0.52	220.00	1972.00	2960	20230630	-32.53	1680	20230314	18.87	2960	-32.53	20230630	1680	18.87	20230314	2960	-32.53	20230630	1680	18.87	20230314	6.72	N	090410	100	46 억	1607864	N	N	N	N
20	20231227	140719	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2000	-35	5	-1.72	430088300	214349	64.92	2020	2045	1994	2645	1425	2035	2006.48	3.49	0	-55651	2085	2060	2035	2010	1985	2072	2022	46	610	100	1540	5	1	46084095	922	9.09	1.01	12	0.47	220.00	1972.00	2960	20230630	-32.43	1680	20230314	19.05	2960	-32.43	20230630	1680	19.05	20230314	2960	-32.43	20230630	1680	19.05	20230314	6.72	N	090410	100	46 억	1607864	N	N	N	N
21	20231227	130713	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2000	-35	5	-1.72	316305092	157383	47.67	2020	2045	1999	2645	1425	2035	2009.78	3.49	0	-43684	2085	2060	2035	2010	1985	2072	2022	46	610	100	1540	5	1	46084095	922	9.09	1.01	12	0.34	220.00	1972.00	2960	20230630	-32.43	1680	20230314	19.05	2960	-32.43	20230630	1680	19.05	20230314	2960	-32.43	20230630	1680	19.05	20230314	6.72	N	090410	100	46 억	1607864	N	N	N	N
22	20231227	120715	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2005	-30	5	-1.47	252631895	125561	38.03	2020	2045	2000	2645	1425	2035	2012.02	3.49	0	-35596	2085	2060	2035	2010	1985	2072	2022	46	610	100	1540	5	1	46084095	924	9.11	1.02	12	0.27	220.00	1972.00	2960	20230630	-32.26	1680	20230314	19.35	2960	-32.26	20230630	1680	19.35	20230314	2960	-32.26	20230630	1680	19.35	20230314	6.72	N	090410	100	46 억	1607864	N	N	N	N
23	20231227	110719	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2020	-15	5	-0.74	196816515	97721	29.60	2020	2045	2000	2645	1425	2035	2014.06	3.49	0	-26524	2085	2060	2035	2010	1985	2072	2022	46	610	100	1540	5	1	46084095	931	9.18	1.02	12	0.21	220.00	1972.00	2960	20230630	-31.76	1680	20230314	20.24	2960	-31.76	20230630	1680	20.24	20230314	2960	-31.76	20230630	1680	20.24	20230314	6.72	N	090410	100	46 억	1607864	N	N	N	N
24	20231227	100718	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2010	-25	5	-1.23	107242550	53128	16.09	2020	2045	2005	2645	1425	2035	2018.56	3.49	0	-14242	2085	2060	2035	2010	1985	2072	2022	46	610	100	1540	5	1	46084095	926	9.14	1.02	12	0.12	220.00	1972.00	2960	20230630	-32.09	1680	20230314	19.64	2960	-32.09	20230630	1680	19.64	20230314	2960	-32.09	20230630	1680	19.64	20230314	6.72	N	090410	100	46 억	1607864	N	N	N	N
25	20231227	090720	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2030	-5	5	-0.25	16936070	8355	2.53	2020	2045	2020	2645	1425	2035	2027.03	3.49	0	1705	2085	2060	2035	2010	1985	2072	2022	46	610	100	1540	5	1	46084095	936	9.23	1.03	12	0.02	220.00	1972.00	2960	20230630	-31.42	1680	20230314	20.83	2960	-31.42	20230630	1680	20.83	20230314	2960	-31.42	20230630	1680	20.83	20230314	6.72	N	090410	100	46 억	1607864	N	N	N	N
26	20231226	160720	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2035	20	2	0.99	659535540	324482	76.34	2015	2060	2010	2615	1415	2015	2032.58	3.50	0	-2921	2088	2051	2033	1996	1978	2042	1987	46	600	100	1530	5	1	46084095	938	9.25	1.03	12	0.70	220.00	1972.00	2960	20230630	-31.25	1680	20230314	21.13	2960	-31.25	20230630	1680	21.13	20230314	2960	-31.25	20230630	1680	21.13	20230314	6.74	N	090410	100	46 억	1610790	N	N	N	N
27	20231226	150717	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2050	35	2	1.74	490418120	241517	56.82	2015	2060	2010	2615	1415	2015	2030.58	3.50	0	-11446	2088	2051	2033	1996	1978	2042	1987	46	600	100	1530	5	1	46084095	945	9.32	1.04	12	0.52	220.00	1972.00	2960	20230630	-30.74	1680	20230314	22.02	2960	-30.74	20230630	1680	22.02	20230314	2960	-30.74	20230630	1680	22.02	20230314	6.74	N	090410	100	46 억	1610790	N	N	N	N
28	20231226	140720	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2035	20	2	0.99	365509515	180513	42.47	2015	2050	2010	2615	1415	2015	2024.84	3.50	0	-14854	2088	2051	2033	1996	1978	2042	1987	46	600	100	1530	5	1	46084095	938	9.25	1.03	12	0.39	220.00	1972.00	2960	20230630	-31.25	1680	20230314	21.13	2960	-31.25	20230630	1680	21.13	20230314	2960	-31.25	20230630	1680	21.13	20230314	6.74	N	090410	100	46 억	1610790	N	N	N	N
29	20231226	130719	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2030	15	2	0.74	336888090	166431	39.16	2015	2050	2010	2615	1415	2015	2024.19	3.50	0	-11923	2088	2051	2033	1996	1978	2042	1987	46	600	100	1530	5	1	46084095	936	9.23	1.03	12	0.36	220.00	1972.00	2960	20230630	-31.42	1680	20230314	20.83	2960	-31.42	20230630	1680	20.83	20230314	2960	-31.42	20230630	1680	20.83	20230314	6.74	N	090410	100	46 억	1610790	N	N	N	N
30	20231226	120718	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2035	20	2	0.99	307255010	151876	35.73	2015	2050	2010	2615	1415	2015	2023.07	3.50	0	-11204	2088	2051	2033	1996	1978	2042	1987	46	600	100	1530	5	1	46084095	938	9.25	1.03	12	0.33	220.00	1972.00	2960	20230630	-31.25	1680	20230314	21.13	2960	-31.25	20230630	1680	21.13	20230314	2960	-31.25	20230630	1680	21.13	20230314	6.74	N	090410	100	46 억	1610790	N	N	N	N
31	20231226	110721	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2015	0	3	0.00	250134920	123729	29.11	2015	2050	2010	2615	1415	2015	2021.64	3.50	0	-16899	2088	2051	2033	1996	1978	2042	1987	46	600	100	1530	5	1	46084095	929	9.16	1.02	12	0.27	220.00	1972.00	2960	20230630	-31.93	1680	20230314	19.94	2960	-31.93	20230630	1680	19.94	20230314	2960	-31.93	20230630	1680	19.94	20230314	6.74	N	090410	100	46 억	1610790	N	N	N	N
32	20231226	100718	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2025	10	2	0.50	154336475	76238	17.94	2015	2050	2010	2615	1415	2015	2024.41	3.50	0	-21256	2088	2051	2033	1996	1978	2042	1987	46	600	100	1530	5	1	46084095	933	9.20	1.03	12	0.17	220.00	1972.00	2960	20230630	-31.59	1680	20230314	20.54	2960	-31.59	20230630	1680	20.54	20230314	2960	-31.59	20230630	1680	20.54	20230314	6.74	N	090410	100	46 억	1610790	N	N	N	N
33	20231226	090720	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2025	10	2	0.50	23968665	11778	2.77	2015	2050	2015	2615	1415	2015	2035.16	3.50	0	-6020	2088	2051	2033	1996	1978	2042	1987	46	600	100	1530	5	1	46084095	933	9.20	1.03	12	0.03	220.00	1972.00	2960	20230630	-31.59	1680	20230314	20.54	2960	-31.59	20230630	1680	20.54	20230314	2960	-31.59	20230630	1680	20.54	20230314	6.74	N	090410	100	46 억	1610790	N	N	N	N
34	20231222	160709	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2015	-40	5	-1.95	859805390	422862	136.74	2070	2070	2015	2670	1440	2055	2033.30	3.61	-7002	-51837	2095	2075	2055	2035	2015	2085	2045	46	615	100	1560	5	1	46084095	929	9.16	1.02	12	0.92	220.00	1972.00	2960	20230630	-31.93	1680	20230314	19.94	2960	-31.93	20230630	1680	19.94	20230314	2960	-31.93	20230630	1680	19.94	20230314	6.82	N	090410	100	46 억	1662628	N	N	N	N
35	20231222	150707	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2015	-40	5	-1.95	800155260	393277	127.17	2070	2070	2015	2670	1440	2055	2034.58	3.61	-7002	-44511	2095	2075	2055	2035	2015	2085	2045	46	615	100	1560	5	1	46084095	929	9.16	1.02	12	0.85	220.00	1972.00	2960	20230630	-31.93	1680	20230314	19.94	2960	-31.93	20230630	1680	19.94	20230314	2960	-31.93	20230630	1680	19.94	20230314	6.82	N	090410	100	46 억	1662628	N	N	N	N
36	20231222	140703	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2030	-25	5	-1.22	649100395	318565	103.01	2070	2070	2025	2670	1440	2055	2037.58	3.61	-7002	-7485	2095	2075	2055	2035	2015	2085	2045	46	615	100	1560	5	1	46084095	936	9.23	1.03	12	0.69	220.00	1972.00	2960	20230630	-31.42	1680	20230314	20.83	2960	-31.42	20230630	1680	20.83	20230314	2960	-31.42	20230630	1680	20.83	20230314	6.82	N	090410	100	46 억	1662628	N	N	N	N
37	20231222	130706	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2035	-20	5	-0.97	591685650	290290	93.87	2070	2070	2030	2670	1440	2055	2038.26	3.61	-7002	-2326	2095	2075	2055	2035	2015	2085	2045	46	615	100	1560	5	1	46084095	938	9.25	1.03	12	0.63	220.00	1972.00	2960	20230630	-31.25	1680	20230314	21.13	2960	-31.25	20230630	1680	21.13	20230314	2960	-31.25	20230630	1680	21.13	20230314	6.82	N	090410	100	46 억	1662628	N	N	N	N
38	20231222	120704	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2040	-15	5	-0.73	474590705	232763	75.27	2070	2070	2030	2670	1440	2055	2038.94	3.61	-7002	6708	2095	2075	2055	2035	2015	2085	2045	46	615	100	1560	5	1	46084095	940	9.27	1.03	12	0.51	220.00	1972.00	2960	20230630	-31.08	1680	20230314	21.43	2960	-31.08	20230630	1680	21.43	20230314	2960	-31.08	20230630	1680	21.43	20230314	6.82	N	090410	100	46 억	1662628	N	N	N	N
39	20231222	110704	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2040	-15	5	-0.73	396345650	194408	62.86	2070	2070	2030	2670	1440	2055	2038.73	3.61	-7002	6766	2095	2075	2055	2035	2015	2085	2045	46	615	100	1560	5	1	46084095	940	9.27	1.03	12	0.42	220.00	1972.00	2960	20230630	-31.08	1680	20230314	21.43	2960	-31.08	20230630	1680	21.43	20230314	2960	-31.08	20230630	1680	21.43	20230314	6.82	N	090410	100	46 억	1662628	N	N	N	N
40	20231222	100702	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2050	-5	5	-0.24	296614850	145429	47.03	2070	2070	2030	2670	1440	2055	2039.59	3.61	-7002	-1493	2095	2075	2055	2035	2015	2085	2045	46	615	100	1560	5	1	46084095	945	9.32	1.04	12	0.32	220.00	1972.00	2960	20230630	-30.74	1680	20230314	22.02	2960	-30.74	20230630	1680	22.02	20230314	2960	-30.74	20230630	1680	22.02	20230314	6.82	N	090410	100	46 억	1662628	N	N	N	N
41	20231222	090704	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2060	5	2	0.24	30358565	14722	4.76	2070	2070	2055	2670	1440	2055	2062.12	3.61	-7002	-6533	2095	2075	2055	2035	2015	2085	2045	46	615	100	1560	5	1	46084095	949	9.36	1.04	12	0.03	220.00	1972.00	2960	20230630	-30.41	1680	20230314	22.62	2960	-30.41	20230630	1680	22.62	20230314	2960	-30.41	20230630	1680	22.62	20230314	6.82	N	090410	100	46 억	1662628	N	N	N	N
42	20231221	160700	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2055	-5	5	-0.24	623082225	303930	102.53	2045	2075	2035	2675	1445	2060	2050.08	3.72	0	-44496	2103	2081	2068	2046	2033	2075	2040	46	615	100	1560	5	1	46084095	947	9.34	1.04	12	0.66	220.00	1972.00	2960	20230630	-30.57	1680	20230314	22.32	2960	-30.57	20230630	1680	22.32	20230314	2960	-30.57	20230630	1680	22.32	20230314	6.79	N	090410	100	46 억	1714175	N	N	N	N
43	20231221	150702	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2050	-10	5	-0.49	594077680	289800	97.76	2045	2075	2035	2675	1445	2060	2049.96	3.72	0	-48922	2103	2081	2068	2046	2033	2075	2040	46	615	100	1560	5	1	46084095	945	9.32	1.04	12	0.63	220.00	1972.00	2960	20230630	-30.74	1680	20230314	22.02	2960	-30.74	20230630	1680	22.02	20230314	2960	-30.74	20230630	1680	22.02	20230314	6.79	N	090410	100	46 억	1714175	N	N	N	N
44	20231221	140701	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2060	0	3	0.00	522526645	254896	85.99	2045	2075	2035	2675	1445	2060	2049.96	3.72	0	-48873	2103	2081	2068	2046	2033	2075	2040	46	615	100	1560	5	1	46084095	949	9.36	1.04	12	0.55	220.00	1972.00	2960	20230630	-30.41	1680	20230314	22.62	2960	-30.41	20230630	1680	22.62	20230314	2960	-30.41	20230630	1680	22.62	20230314	6.79	N	090410	100	46 억	1714175	N	N	N	N
45	20231221	130700	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2055	-5	5	-0.24	494793850	241422	81.44	2045	2075	2035	2675	1445	2060	2049.50	3.72	0	-44103	2103	2081	2068	2046	2033	2075	2040	46	615	100	1560	5	1	46084095	947	9.34	1.04	12	0.52	220.00	1972.00	2960	20230630	-30.57	1680	20230314	22.32	2960	-30.57	20230630	1680	22.32	20230314	2960	-30.57	20230630	1680	22.32	20230314	6.79	N	090410	100	46 억	1714175	N	N	N	N
46	20231221	120704	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2060	0	3	0.00	460433335	224659	75.79	2045	2075	2035	2675	1445	2060	2049.48	3.72	0	-40903	2103	2081	2068	2046	2033	2075	2040	46	615	100	1560	5	1	46084095	949	9.36	1.04	12	0.49	220.00	1972.00	2960	20230630	-30.41	1680	20230314	22.62	2960	-30.41	20230630	1680	22.62	20230314	2960	-30.41	20230630	1680	22.62	20230314	6.79	N	090410	100	46 억	1714175	N	N	N	N
47	20231221	110704	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2050	-10	5	-0.49	344794265	168188	56.74	2045	2075	2035	2675	1445	2060	2050.05	3.72	0	-59648	2103	2081	2068	2046	2033	2075	2040	46	615	100	1560	5	1	46084095	945	9.32	1.04	12	0.36	220.00	1972.00	2960	20230630	-30.74	1680	20230314	22.02	2960	-30.74	20230630	1680	22.02	20230314	2960	-30.74	20230630	1680	22.02	20230314	6.79	N	090410	100	46 억	1714175	N	N	N	N
48	20231221	100701	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2060	0	3	0.00	146079560	71074	23.98	2045	2075	2040	2675	1445	2060	2055.32	3.72	0	-9232	2103	2081	2068	2046	2033	2075	2040	46	615	100	1560	5	1	46084095	949	9.36	1.04	12	0.15	220.00	1972.00	2960	20230630	-30.41	1680	20230314	22.62	2960	-30.41	20230630	1680	22.62	20230314	2960	-30.41	20230630	1680	22.62	20230314	6.79	N	090410	100	46 억	1714175	N	N	N	N
49	20231221	090702	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2060	0	3	0.00	26980655	13173	4.44	2045	2060	2040	2675	1445	2060	2048.18	3.72	0	3325	2103	2081	2068	2046	2033	2075	2040	46	615	100	1560	5	1	46084095	949	9.36	1.04	12	0.03	220.00	1972.00	2960	20230630	-30.41	1680	20230314	22.62	2960	-30.41	20230630	1680	22.62	20230314	2960	-30.41	20230630	1680	22.62	20230314	6.79	N	090410	100	46 억	1714175	N	N	N	N
50	20231220	160703	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2060	-20	5	-0.96	599074865	290416	100.83	2085	2090	2055	2700	1460	2080	2062.81	3.70	-20997	6987	2113	2096	2073	2056	2033	2105	2065	46	620	100	1580	5	1	46084095	949	9.36	1.04	12	0.63	220.00	1972.00	2960	20230630	-30.41	1680	20230314	22.62	2960	-30.41	20230630	1680	22.62	20230314	2960	-30.41	20230630	1680	22.62	20230314	6.84	N	090410	100	46 억	1707288	N	N	N	N
51	20231220	150739	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2065	-15	5	-0.72	558869825	270915	94.06	2085	2090	2055	2700	1460	2080	2062.89	3.70	-20997	6988	2113	2096	2073	2056	2033	2105	2065	46	620	100	1580	5	1	46084095	952	9.39	1.05	12	0.59	220.00	1972.00	2960	20230630	-30.24	1680	20230314	22.92	2960	-30.24	20230630	1680	22.92	20230314	2960	-30.24	20230630	1680	22.92	20230314	6.84	N	090410	100	46 억	1707288	N	N	N	N
52	20231220	140747	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2065	-15	5	-0.72	442645370	214575	74.50	2085	2090	2055	2700	1460	2080	2062.89	3.70	-20997	11177	2113	2096	2073	2056	2033	2105	2065	46	620	100	1580	5	1	46084095	952	9.39	1.05	12	0.47	220.00	1972.00	2960	20230630	-30.24	1680	20230314	22.92	2960	-30.24	20230630	1680	22.92	20230314	2960	-30.24	20230630	1680	22.92	20230314	6.84	N	090410	100	46 억	1707288	N	N	N	N
53	20231220	130742	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2065	-15	5	-0.72	379542445	183966	63.87	2085	2090	2055	2700	1460	2080	2063.10	3.70	-20997	11906	2113	2096	2073	2056	2033	2105	2065	46	620	100	1580	5	1	46084095	952	9.39	1.05	12	0.40	220.00	1972.00	2960	20230630	-30.24	1680	20230314	22.92	2960	-30.24	20230630	1680	22.92	20230314	2960	-30.24	20230630	1680	22.92	20230314	6.84	N	090410	100	46 억	1707288	N	N	N	N
54	20231220	120700	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2060	-20	5	-0.96	292420140	141657	49.18	2085	2090	2055	2700	1460	2080	2064.27	3.70	-20997	20823	2113	2096	2073	2056	2033	2105	2065	46	620	100	1580	5	1	46084095	949	9.36	1.04	12	0.31	220.00	1972.00	2960	20230630	-30.41	1680	20230314	22.62	2960	-30.41	20230630	1680	22.62	20230314	2960	-30.41	20230630	1680	22.62	20230314	6.84	N	090410	100	46 억	1707288	N	N	N	N
55	20231220	110702	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2060	-20	5	-0.96	214585140	103967	36.10	2085	2090	2055	2700	1460	2080	2063.96	3.70	-20997	6026	2113	2096	2073	2056	2033	2105	2065	46	620	100	1580	5	1	46084095	949	9.36	1.04	12	0.23	220.00	1972.00	2960	20230630	-30.41	1680	20230314	22.62	2960	-30.41	20230630	1680	22.62	20230314	2960	-30.41	20230630	1680	22.62	20230314	6.84	N	090410	100	46 억	1707288	N	N	N	N
56	20231220	100701	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2060	-20	5	-0.96	183205715	88752	30.82	2085	2090	2055	2700	1460	2080	2064.23	3.70	-20997	4648	2113	2096	2073	2056	2033	2105	2065	46	620	100	1580	5	1	46084095	949	9.36	1.04	12	0.19	220.00	1972.00	2960	20230630	-30.41	1680	20230314	22.62	2960	-30.41	20230630	1680	22.62	20230314	2960	-30.41	20230630	1680	22.62	20230314	6.84	N	090410	100	46 억	1707288	N	N	N	N
57	20231220	090701	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2085	5	2	0.24	13102665	6298	2.19	2085	2090	2070	2700	1460	2080	2080.46	3.70	-20997	-54	2113	2096	2073	2056	2033	2105	2065	46	620	100	1580	5	1	46084095	961	9.48	1.06	12	0.01	220.00	1972.00	2960	20230630	-29.56	1680	20230314	24.11	2960	-29.56	20230630	1680	24.11	20230314	2960	-29.56	20230630	1680	24.11	20230314	6.84	N	090410	100	46 억	1707288	N	N	N	N
58	20231219	160700	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2080	-10	5	-0.48	581706365	281599	47.77	2075	2090	2050	2715	1465	2090	2065.63	3.60	-18948	69093	2133	2111	2093	2071	2053	2102	2062	46	625	100	1580	5	1	46084095	959	9.45	1.05	12	0.61	220.00	1972.00	2960	20230630	-29.73	1680	20230314	23.81	2960	-29.73	20230630	1680	23.81	20230314	2960	-29.73	20230630	1680	23.81	20230314	6.95	N	090410	100	46 억	1658566	N	N	N	N
59	20231219	150703	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2075	-15	5	-0.72	545177070	264020	44.79	2075	2090	2050	2715	1465	2090	2064.91	3.60	-18948	68449	2133	2111	2093	2071	2053	2102	2062	46	625	100	1580	5	1	46084095	956	9.43	1.05	12	0.57	220.00	1972.00	2960	20230630	-29.90	1680	20230314	23.51	2960	-29.90	20230630	1680	23.51	20230314	2960	-29.90	20230630	1680	23.51	20230314	6.95	N	090410	100	46 억	1658566	N	N	N	N
60	20231219	140659	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2080	-10	5	-0.48	521358585	252536	42.84	2075	2090	2050	2715	1465	2090	2064.49	3.60	-18948	67959	2133	2111	2093	2071	2053	2102	2062	46	625	100	1580	5	1	46084095	959	9.45	1.05	12	0.55	220.00	1972.00	2960	20230630	-29.73	1680	20230314	23.81	2960	-29.73	20230630	1680	23.81	20230314	2960	-29.73	20230630	1680	23.81	20230314	6.95	N	090410	100	46 억	1658566	N	N	N	N
61	20231219	130704	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2075	-15	5	-0.72	438578880	212537	36.06	2075	2090	2050	2715	1465	2090	2063.54	3.60	-18948	65418	2133	2111	2093	2071	2053	2102	2062	46	625	100	1580	5	1	46084095	956	9.43	1.05	12	0.46	220.00	1972.00	2960	20230630	-29.90	1680	20230314	23.51	2960	-29.90	20230630	1680	23.51	20230314	2960	-29.90	20230630	1680	23.51	20230314	6.95	N	090410	100	46 억	1658566	N	N	N	N
62	20231219	120703	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2075	-15	5	-0.72	380615185	184563	31.31	2075	2090	2050	2715	1465	2090	2062.25	3.60	-18948	61667	2133	2111	2093	2071	2053	2102	2062	46	625	100	1580	5	1	46084095	956	9.43	1.05	12	0.40	220.00	1972.00	2960	20230630	-29.90	1680	20230314	23.51	2960	-29.90	20230630	1680	23.51	20230314	2960	-29.90	20230630	1680	23.51	20230314	6.95	N	090410	100	46 억	1658566	N	N	N	N
63	20231219	110701	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2075	-15	5	-0.72	364551615	176803	30.00	2075	2090	2050	2715	1465	2090	2061.91	3.60	-18948	55907	2133	2111	2093	2071	2053	2102	2062	46	625	100	1580	5	1	46084095	956	9.43	1.05	12	0.38	220.00	1972.00	2960	20230630	-29.90	1680	20230314	23.51	2960	-29.90	20230630	1680	23.51	20230314	2960	-29.90	20230630	1680	23.51	20230314	6.95	N	090410	100	46 억	1658566	N	N	N	N
64	20231219	100701	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2070	-20	5	-0.96	288221345	139735	23.71	2075	2090	2050	2715	1465	2090	2062.63	3.60	-18948	41561	2133	2111	2093	2071	2053	2102	2062	46	625	100	1580	5	1	46084095	954	9.41	1.05	12	0.30	220.00	1972.00	2960	20230630	-30.07	1680	20230314	23.21	2960	-30.07	20230630	1680	23.21	20230314	2960	-30.07	20230630	1680	23.21	20230314	6.95	N	090410	100	46 억	1658566	N	N	N	N
65	20231219	090658	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2070	-20	5	-0.96	39555350	19040	3.23	2075	2090	2070	2715	1465	2090	2077.49	3.60	-18948	7655	2133	2111	2093	2071	2053	2102	2062	46	625	100	1580	5	1	46084095	954	9.41	1.05	12	0.04	220.00	1972.00	2960	20230630	-30.07	1680	20230314	23.21	2960	-30.07	20230630	1680	23.21	20230314	2960	-30.07	20230630	1680	23.21	20230314	6.95	N	090410	100	46 억	1658566	N	N	N	N
66	20231218	160658	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2090	-10	5	-0.48	1205696875	576174	102.68	2110	2115	2075	2730	1470	2100	2092.59	3.21	0	196436	2180	2140	2120	2080	2060	2130	2070	46	630	100	1590	5	1	46084095	963	9.50	1.06	12	1.25	220.00	1972.00	2960	20230630	-29.39	1680	20230314	24.40	2960	-29.39	20230630	1680	24.40	20230314	2960	-29.39	20230630	1680	24.40	20230314	6.63	N	090410	100	46 억	1480628	N	N	N	N
67	20231218	150700	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2090	-10	5	-0.48	1162312420	555404	98.98	2110	2115	2075	2730	1470	2100	2092.73	3.21	0	183301	2180	2140	2120	2080	2060	2130	2070	46	630	100	1590	5	1	46084095	963	9.50	1.06	12	1.21	220.00	1972.00	2960	20230630	-29.39	1680	20230314	24.40	2960	-29.39	20230630	1680	24.40	20230314	2960	-29.39	20230630	1680	24.40	20230314	6.63	N	090410	100	46 억	1480628	N	N	N	N
68	20231218	140656	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2095	-5	5	-0.24	1003829450	479428	85.44	2110	2115	2080	2730	1470	2100	2093.81	3.21	0	149632	2180	2140	2120	2080	2060	2130	2070	46	630	100	1590	5	1	46084095	965	9.52	1.06	12	1.04	220.00	1972.00	2960	20230630	-29.22	1680	20230314	24.70	2960	-29.22	20230630	1680	24.70	20230314	2960	-29.22	20230630	1680	24.70	20230314	6.63	N	090410	100	46 억	1480628	N	N	N	N
69	20231218	130657	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2105	5	2	0.24	851029650	406329	72.41	2110	2115	2080	2730	1470	2100	2094.43	3.21	0	126853	2180	2140	2120	2080	2060	2130	2070	46	630	100	1590	5	1	46084095	970	9.57	1.07	12	0.88	220.00	1972.00	2960	20230630	-28.89	1680	20230314	25.30	2960	-28.89	20230630	1680	25.30	20230314	2960	-28.89	20230630	1680	25.30	20230314	6.63	N	090410	100	46 억	1480628	N	N	N	N
70	20231218	120652	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2090	-10	5	-0.48	669367400	319931	57.01	2110	2115	2080	2730	1470	2100	2092.22	3.21	0	115425	2180	2140	2120	2080	2060	2130	2070	46	630	100	1590	5	1	46084095	963	9.50	1.06	12	0.69	220.00	1972.00	2960	20230630	-29.39	1680	20230314	24.40	2960	-29.39	20230630	1680	24.40	20230314	2960	-29.39	20230630	1680	24.40	20230314	6.63	N	090410	100	46 억	1480628	N	N	N	N
71	20231218	110656	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2095	-5	5	-0.24	461885755	220327	39.26	2110	2115	2080	2730	1470	2100	2096.36	3.21	0	108821	2180	2140	2120	2080	2060	2130	2070	46	630	100	1590	5	1	46084095	965	9.52	1.06	12	0.48	220.00	1972.00	2960	20230630	-29.22	1680	20230314	24.70	2960	-29.22	20230630	1680	24.70	20230314	2960	-29.22	20230630	1680	24.70	20230314	6.63	N	090410	100	46 억	1480628	N	N	N	N
72	20231218	100654	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2090	-10	5	-0.48	325502635	155314	27.68	2110	2115	2080	2730	1470	2100	2095.77	3.21	0	66351	2180	2140	2120	2080	2060	2130	2070	46	630	100	1590	5	1	46084095	963	9.50	1.06	12	0.34	220.00	1972.00	2960	20230630	-29.39	1680	20230314	24.40	2960	-29.39	20230630	1680	24.40	20230314	2960	-29.39	20230630	1680	24.40	20230314	6.63	N	090410	100	46 억	1480628	N	N	N	N
73	20231218	090652	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2095	-5	5	-0.24	44526490	21191	3.78	2110	2110	2090	2730	1470	2100	2101.20	3.21	0	4262	2180	2140	2120	2080	2060	2130	2070	46	630	100	1590	5	1	46084095	965	9.52	1.06	12	0.05	220.00	1972.00	2960	20230630	-29.22	1680	20230314	24.70	2960	-29.22	20230630	1680	24.70	20230314	2960	-29.22	20230630	1680	24.70	20230314	6.63	N	090410	100	46 억	1480628	N	N	N	N
74	20231215	160653	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2100	-50	5	-2.33	1146609365	541931	26.46	2140	2160	2100	2795	1505	2150	2115.79	3.05	0	73659	2276	2212	2146	2082	2016	2180	2050	46	645	100	1630	5	1	46084095	968	9.55	1.06	12	1.18	220.00	1972.00	2960	20230630	-29.05	1680	20230314	25.00	2960	-29.05	20230630	1680	25.00	20230314	2960	-29.05	20230630	1680	25.00	20230314	6.82	N	090410	100	46 억	1406970	N	N	N	N
75	20231215	150657	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2120	-30	5	-1.40	1043609830	492966	24.07	2140	2160	2105	2795	1505	2150	2116.95	3.05	0	56811	2276	2212	2146	2082	2016	2180	2050	46	645	100	1630	5	1	46084095	977	9.64	1.08	12	1.07	220.00	1972.00	2960	20230630	-28.38	1680	20230314	26.19	2960	-28.38	20230630	1680	26.19	20230314	2960	-28.38	20230630	1680	26.19	20230314	6.82	N	090410	100	46 억	1406970	N	N	N	N
76	20231215	140656	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2115	-35	5	-1.63	840905155	396922	19.38	2140	2160	2105	2795	1505	2150	2118.50	3.05	0	51895	2276	2212	2146	2082	2016	2180	2050	46	645	100	1630	5	1	46084095	975	9.61	1.07	12	0.86	220.00	1972.00	2960	20230630	-28.55	1680	20230314	25.89	2960	-28.55	20230630	1680	25.89	20230314	2960	-28.55	20230630	1680	25.89	20230314	6.82	N	090410	100	46 억	1406970	N	N	N	N
77	20231215	130651	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2110	-40	5	-1.86	779936505	368070	17.97	2140	2160	2105	2795	1505	2150	2118.92	3.05	0	49918	2276	2212	2146	2082	2016	2180	2050	46	645	100	1630	5	1	46084095	972	9.59	1.07	12	0.80	220.00	1972.00	2960	20230630	-28.72	1680	20230314	25.60	2960	-28.72	20230630	1680	25.60	20230314	2960	-28.72	20230630	1680	25.60	20230314	6.82	N	090410	100	46 억	1406970	N	N	N	N
78	20231215	120652	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2115	-35	5	-1.63	664965765	313666	15.32	2140	2160	2110	2795	1505	2150	2119.90	3.05	0	46720	2276	2212	2146	2082	2016	2180	2050	46	645	100	1630	5	1	46084095	975	9.61	1.07	12	0.68	220.00	1972.00	2960	20230630	-28.55	1680	20230314	25.89	2960	-28.55	20230630	1680	25.89	20230314	2960	-28.55	20230630	1680	25.89	20230314	6.82	N	090410	100	46 억	1406970	N	N	N	N
79	20231215	110648	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2130	-20	5	-0.93	590976555	278735	13.61	2140	2160	2110	2795	1505	2150	2120.12	3.05	0	41483	2276	2212	2146	2082	2016	2180	2050	46	645	100	1630	5	1	46084095	982	9.68	1.08	12	0.60	220.00	1972.00	2960	20230630	-28.04	1680	20230314	26.79	2960	-28.04	20230630	1680	26.79	20230314	2960	-28.04	20230630	1680	26.79	20230314	6.82	N	090410	100	46 억	1406970	N	N	N	N
80	20231215	100654	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2115	-35	5	-1.63	349235500	164450	8.03	2140	2160	2110	2795	1505	2150	2123.53	3.05	0	9507	2276	2212	2146	2082	2016	2180	2050	46	645	100	1630	5	1	46084095	975	9.61	1.07	12	0.36	220.00	1972.00	2960	20230630	-28.55	1680	20230314	25.89	2960	-28.55	20230630	1680	25.89	20230314	2960	-28.55	20230630	1680	25.89	20230314	6.82	N	090410	100	46 억	1406970	N	N	N	N
81	20231215	090655	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2140	-10	5	-0.47	63286805	29582	1.44	2140	2160	2120	2795	1505	2150	2139.07	3.05	0	-3912	2276	2212	2146	2082	2016	2180	2050	46	645	100	1630	5	1	46084095	986	9.73	1.09	12	0.06	220.00	1972.00	2960	20230630	-27.70	1680	20230314	27.38	2960	-27.70	20230630	1680	27.38	20230314	2960	-27.70	20230630	1680	27.38	20230314	6.82	N	090410	100	46 억	1406970	N	N	N	N
82	20231214	160650	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2150	10	2	0.47	4371920405	2033342	160.49	2155	2210	2080	2780	1500	2140	2150.12	3.87	0	-374718	2193	2166	2113	2086	2033	2180	2100	46	640	100	1620	5	1	46084095	991	9.77	1.09	12	4.41	220.00	1972.00	2960	20230630	-27.36	1680	20230314	27.98	2960	-27.36	20230630	1680	27.98	20230314	2960	-27.36	20230630	1680	27.98	20230314	6.96	N	090410	100	46 억	1782194	N	N	N	N
83	20231214	150714	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2145	5	2	0.23	4269925460	1985748	156.73	2155	2210	2080	2780	1500	2140	2150.29	3.87	0	-364964	2193	2166	2113	2086	2033	2180	2100	46	640	100	1620	5	1	46084095	989	9.75	1.09	12	4.31	220.00	1972.00	2960	20230630	-27.53	1680	20230314	27.68	2960	-27.53	20230630	1680	27.68	20230314	2960	-27.53	20230630	1680	27.68	20230314	6.96	N	090410	100	46 억	1782194	N	N	N	N
84	20231214	140657	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2155	15	2	0.70	3901879760	1813598	143.14	2155	2210	2080	2780	1500	2140	2151.46	3.87	0	-326579	2193	2166	2113	2086	2033	2180	2100	46	640	100	1620	5	1	46084095	993	9.80	1.09	12	3.94	220.00	1972.00	2960	20230630	-27.20	1680	20230314	28.27	2960	-27.20	20230630	1680	28.27	20230314	2960	-27.20	20230630	1680	28.27	20230314	6.96	N	090410	100	46 억	1782194	N	N	N	N
85	20231214	130711	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2155	15	2	0.70	3734919770	1736245	137.04	2155	2210	2080	2780	1500	2140	2151.15	3.87	0	-306997	2193	2166	2113	2086	2033	2180	2100	46	640	100	1620	5	1	46084095	993	9.80	1.09	12	3.77	220.00	1972.00	2960	20230630	-27.20	1680	20230314	28.27	2960	-27.20	20230630	1680	28.27	20230314	2960	-27.20	20230630	1680	28.27	20230314	6.96	N	090410	100	46 억	1782194	N	N	N	N
86	20231214	120721	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2160	20	2	0.93	1893315215	891311	70.35	2155	2170	2080	2780	1500	2140	2124.19	3.87	0	-200222	2193	2166	2113	2086	2033	2180	2100	46	640	100	1620	5	1	46084095	995	9.82	1.10	12	1.93	220.00	1972.00	2960	20230630	-27.03	1680	20230314	28.57	2960	-27.03	20230630	1680	28.57	20230314	2960	-27.03	20230630	1680	28.57	20230314	6.96	N	090410	100	46 억	1782194	N	N	N	N
87	20231214	110652	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2125	-15	5	-0.70	1369163190	647456	51.10	2155	2155	2080	2780	1500	2140	2114.67	3.87	0	-210098	2193	2166	2113	2086	2033	2180	2100	46	640	100	1620	5	1	46084095	979	9.66	1.08	12	1.40	220.00	1972.00	2960	20230630	-28.21	1680	20230314	26.49	2960	-28.21	20230630	1680	26.49	20230314	2960	-28.21	20230630	1680	26.49	20230314	6.96	N	090410	100	46 억	1782194	N	N	N	N
88	20231214	100644	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2105	-35	5	-1.64	906749665	427671	33.76	2155	2155	2090	2780	1500	2140	2120.19	3.87	0	-168564	2193	2166	2113	2086	2033	2180	2100	46	640	100	1620	5	1	46084095	970	9.57	1.07	12	0.93	220.00	1972.00	2960	20230630	-28.89	1680	20230314	25.30	2960	-28.89	20230630	1680	25.30	20230314	2960	-28.89	20230630	1680	25.30	20230314	6.96	N	090410	100	46 억	1782194	N	N	N	N
89	20231214	090624	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2115	-25	5	-1.17	412267145	192992	15.23	2155	2155	2115	2780	1500	2140	2136.18	3.87	0	-106384	2193	2166	2113	2086	2033	2180	2100	46	640	100	1620	5	1	46084095	975	9.61	1.07	12	0.42	220.00	1972.00	2960	20230630	-28.55	1680	20230314	25.89	2960	-28.55	20230630	1680	25.89	20230314	2960	-28.55	20230630	1680	25.89	20230314	6.96	N	090410	100	46 억	1782194	N	N	N	N
90	20231213	160649	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2140	65	2	3.13	1995873900	948472	238.84	2085	2140	2060	2695	1455	2075	2103.50	4.03	0	-73551	2121	2097	2081	2057	2041	2095	2055	46	620	100	1570	5	1	46084095	986	9.73	1.09	12	2.06	220.00	1972.00	2960	20230630	-27.70	1680	20230314	27.38	2960	-27.70	20230630	1680	27.38	20230314	2960	-27.70	20230630	1680	27.38	20230314	6.88	N	090410	100	46 억	1855891	N	N	N	N
91	20231213	150704	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2130	55	2	2.65	1390782255	664514	167.34	2085	2130	2060	2695	1455	2075	2092.96	4.03	0	6790	2121	2097	2081	2057	2041	2095	2055	46	620	100	1570	5	1	46084095	982	9.68	1.08	12	1.44	220.00	1972.00	2960	20230630	-28.04	1680	20230314	26.79	2960	-28.04	20230630	1680	26.79	20230314	2960	-28.04	20230630	1680	26.79	20230314	6.88	N	090410	100	46 억	1855891	N	N	N	N
92	20231213	140702	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2075	0	3	0.00	628774230	302686	76.22	2085	2105	2060	2695	1455	2075	2077.32	4.03	0	23635	2121	2097	2081	2057	2041	2095	2055	46	620	100	1570	5	1	46084095	956	9.43	1.05	12	0.66	220.00	1972.00	2960	20230630	-29.90	1680	20230314	23.51	2960	-29.90	20230630	1680	23.51	20230314	2960	-29.90	20230630	1680	23.51	20230314	6.88	N	090410	100	46 억	1855891	N	N	N	N
93	20231213	130704	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2075	0	3	0.00	537138775	258469	65.09	2085	2105	2060	2695	1455	2075	2078.17	4.03	0	19398	2121	2097	2081	2057	2041	2095	2055	46	620	100	1570	5	1	46084095	956	9.43	1.05	12	0.56	220.00	1972.00	2960	20230630	-29.90	1680	20230314	23.51	2960	-29.90	20230630	1680	23.51	20230314	2960	-29.90	20230630	1680	23.51	20230314	6.88	N	090410	100	46 억	1855891	N	N	N	N
94	20231213	120701	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2075	0	3	0.00	499070180	240174	60.48	2085	2105	2060	2695	1455	2075	2077.97	4.03	0	19366	2121	2097	2081	2057	2041	2095	2055	46	620	100	1570	5	1	46084095	956	9.43	1.05	12	0.52	220.00	1972.00	2960	20230630	-29.90	1680	20230314	23.51	2960	-29.90	20230630	1680	23.51	20230314	2960	-29.90	20230630	1680	23.51	20230314	6.88	N	090410	100	46 억	1855891	N	N	N	N
95	20231213	110703	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2075	0	3	0.00	431816630	207822	52.33	2085	2105	2060	2695	1455	2075	2077.83	4.03	0	18442	2121	2097	2081	2057	2041	2095	2055	46	620	100	1570	5	1	46084095	956	9.43	1.05	12	0.45	220.00	1972.00	2960	20230630	-29.90	1680	20230314	23.51	2960	-29.90	20230630	1680	23.51	20230314	2960	-29.90	20230630	1680	23.51	20230314	6.88	N	090410	100	46 억	1855891	N	N	N	N
96	20231213	100706	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2070	-5	5	-0.24	280962495	134861	33.96	2085	2105	2065	2695	1455	2075	2083.41	4.03	0	6527	2121	2097	2081	2057	2041	2095	2055	46	620	100	1570	5	1	46084095	954	9.41	1.05	12	0.29	220.00	1972.00	2960	20230630	-30.07	1680	20230314	23.21	2960	-30.07	20230630	1680	23.21	20230314	2960	-30.07	20230630	1680	23.21	20230314	6.88	N	090410	100	46 억	1855891	N	N	N	N
97	20231213	090657	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2090	15	2	0.72	110671675	52858	13.31	2085	2105	2080	2695	1455	2075	2094.13	4.03	0	14914	2121	2097	2081	2057	2041	2095	2055	46	620	100	1570	5	1	46084095	963	9.50	1.06	12	0.11	220.00	1972.00	2960	20230630	-29.39	1680	20230314	24.40	2960	-29.39	20230630	1680	24.40	20230314	2960	-29.39	20230630	1680	24.40	20230314	6.88	N	090410	100	46 억	1855891	N	N	N	N
98	20231212	160634	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2075	0	3	0.00	815796500	392088	49.49	2075	2105	2065	2695	1455	2075	2080.66	3.91	0	55339	2158	2116	2063	2021	1968	2137	2042	46	620	100	1570	5	1	46084095	956	9.43	1.05	12	0.85	220.00	1972.00	2960	20230630	-29.90	1680	20230314	23.51	2960	-29.90	20230630	1680	23.51	20230314	2960	-29.90	20230630	1680	23.51	20230314	6.95	N	090410	100	46 억	1802506	N	N	N	N
99	20231212	150639	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2075	0	3	0.00	774506300	372187	46.98	2075	2105	2065	2695	1455	2075	2080.96	3.91	0	53255	2158	2116	2063	2021	1968	2137	2042	46	620	100	1570	5	1	46084095	956	9.43	1.05	12	0.81	220.00	1972.00	2960	20230630	-29.90	1680	20230314	23.51	2960	-29.90	20230630	1680	23.51	20230314	2960	-29.90	20230630	1680	23.51	20230314	6.95	N	090410	100	46 억	1802506	N	N	N	N
100	20231212	140607	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2075	0	3	0.00	715881815	343944	43.41	2075	2105	2065	2695	1455	2075	2081.39	3.91	0	50008	2158	2116	2063	2021	1968	2137	2042	46	620	100	1570	5	1	46084095	956	9.43	1.05	12	0.75	220.00	1972.00	2960	20230630	-29.90	1680	20230314	23.51	2960	-29.90	20230630	1680	23.51	20230314	2960	-29.90	20230630	1680	23.51	20230314	6.95	N	090410	100	46 억	1802506	N	N	N	N
101	20231212	130607	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2070	-5	5	-0.24	678497315	325895	41.13	2075	2105	2065	2695	1455	2075	2081.95	3.91	0	49043	2158	2116	2063	2021	1968	2137	2042	46	620	100	1570	5	1	46084095	954	9.41	1.05	12	0.71	220.00	1972.00	2960	20230630	-30.07	1680	20230314	23.21	2960	-30.07	20230630	1680	23.21	20230314	2960	-30.07	20230630	1680	23.21	20230314	6.95	N	090410	100	46 억	1802506	N	N	N	N
102	20231212	120602	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2070	-5	5	-0.24	627075340	301091	38.00	2075	2105	2065	2695	1455	2075	2082.68	3.91	0	46208	2158	2116	2063	2021	1968	2137	2042	46	620	100	1570	5	1	46084095	954	9.41	1.05	12	0.65	220.00	1972.00	2960	20230630	-30.07	1680	20230314	23.21	2960	-30.07	20230630	1680	23.21	20230314	2960	-30.07	20230630	1680	23.21	20230314	6.95	N	090410	100	46 억	1802506	N	N	N	N
103	20231212	110613	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2080	5	2	0.24	469599350	225323	28.44	2075	2105	2065	2695	1455	2075	2084.12	3.91	0	24307	2158	2116	2063	2021	1968	2137	2042	46	620	100	1570	5	1	46084095	959	9.45	1.05	12	0.49	220.00	1972.00	2960	20230630	-29.73	1680	20230314	23.81	2960	-29.73	20230630	1680	23.81	20230314	2960	-29.73	20230630	1680	23.81	20230314	6.95	N	090410	100	46 억	1802506	N	N	N	N
104	20231212	100635	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2070	-5	5	-0.24	333045125	159920	20.18	2075	2105	2065	2695	1455	2075	2082.57	3.91	0	22676	2158	2116	2063	2021	1968	2137	2042	46	620	100	1570	5	1	46084095	954	9.41	1.05	12	0.35	220.00	1972.00	2960	20230630	-30.07	1680	20230314	23.21	2960	-30.07	20230630	1680	23.21	20230314	2960	-30.07	20230630	1680	23.21	20230314	6.95	N	090410	100	46 억	1802506	N	N	N	N
105	20231212	090635	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2085	10	2	0.48	129087040	62183	7.85	2075	2090	2070	2695	1455	2075	2075.92	3.91	0	3697	2158	2116	2063	2021	1968	2137	2042	46	620	100	1570	5	1	46084095	961	9.48	1.06	12	0.13	220.00	1972.00	2960	20230630	-29.56	1680	20230314	24.11	2960	-29.56	20230630	1680	24.11	20230314	2960	-29.56	20230630	1680	24.11	20230314	6.95	N	090410	100	46 억	1802506	N	N	N	N
106	20231211	160637	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2075	60	2	2.98	1608111420	777344	170.27	2025	2105	2010	2615	1415	2015	2068.71	3.36	-69913	183240	2093	2054	1996	1957	1899	2073	1976	46	600	100	1530	5	1	46084095	956	9.43	1.05	12	1.69	220.00	1972.00	2960	20230630	-29.90	1680	20230314	23.51	2960	-29.90	20230630	1680	23.51	20230314	2960	-29.90	20230630	1680	23.51	20230314	6.95	N	090410	100	46 억	1548842	N	N	N	N
107	20231211	150634	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2085	70	2	3.47	1426041300	690379	151.22	2025	2105	2010	2615	1415	2015	2065.59	3.36	-69913	180770	2093	2054	1996	1957	1899	2073	1976	46	600	100	1530	5	1	46084095	961	9.48	1.06	12	1.50	220.00	1972.00	2960	20230630	-29.56	1680	20230314	24.11	2960	-29.56	20230630	1680	24.11	20230314	2960	-29.56	20230630	1680	24.11	20230314	6.95	N	090410	100	46 억	1548842	N	N	N	N
108	20231211	140634	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2070	55	2	2.73	1158795825	561128	122.91	2025	2105	2010	2615	1415	2015	2065.12	3.36	-69913	152938	2093	2054	1996	1957	1899	2073	1976	46	600	100	1530	5	1	46084095	954	9.41	1.05	12	1.22	220.00	1972.00	2960	20230630	-30.07	1680	20230314	23.21	2960	-30.07	20230630	1680	23.21	20230314	2960	-30.07	20230630	1680	23.21	20230314	6.95	N	090410	100	46 억	1548842	N	N	N	N
109	20231211	130635	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2090	75	2	3.72	1063789400	515348	112.88	2025	2105	2010	2615	1415	2015	2064.22	3.36	-69913	154056	2093	2054	1996	1957	1899	2073	1976	46	600	100	1530	5	1	46084095	963	9.50	1.06	12	1.12	220.00	1972.00	2960	20230630	-29.39	1680	20230314	24.40	2960	-29.39	20230630	1680	24.40	20230314	2960	-29.39	20230630	1680	24.40	20230314	6.95	N	090410	100	46 억	1548842	N	N	N	N
110	20231211	120634	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2075	60	2	2.98	887696770	430984	94.40	2025	2105	2010	2615	1415	2015	2059.70	3.36	-69913	125741	2093	2054	1996	1957	1899	2073	1976	46	600	100	1530	5	1	46084095	956	9.43	1.05	12	0.94	220.00	1972.00	2960	20230630	-29.90	1680	20230314	23.51	2960	-29.90	20230630	1680	23.51	20230314	2960	-29.90	20230630	1680	23.51	20230314	6.95	N	090410	100	46 억	1548842	N	N	N	N
111	20231211	110633	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2035	20	2	0.99	332715280	163589	35.83	2025	2050	2010	2615	1415	2015	2033.85	3.36	-69913	41959	2093	2054	1996	1957	1899	2073	1976	46	600	100	1530	5	1	46084095	938	9.25	1.03	12	0.35	220.00	1972.00	2960	20230630	-31.25	1680	20230314	21.13	2960	-31.25	20230630	1680	21.13	20230314	2960	-31.25	20230630	1680	21.13	20230314	6.95	N	090410	100	46 억	1548842	N	N	N	N
112	20231211	100631	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2045	30	2	1.49	229436600	112920	24.73	2025	2050	2010	2615	1415	2015	2031.85	3.36	-69913	36869	2093	2054	1996	1957	1899	2073	1976	46	600	100	1530	5	1	46084095	942	9.30	1.04	12	0.25	220.00	1972.00	2960	20230630	-30.91	1680	20230314	21.73	2960	-30.91	20230630	1680	21.73	20230314	2960	-30.91	20230630	1680	21.73	20230314	6.95	N	090410	100	46 억	1548842	N	N	N	N
113	20231211	090631	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2030	15	2	0.74	52110220	25711	5.63	2025	2040	2010	2615	1415	2015	2026.77	3.36	-69913	3762	2093	2054	1996	1957	1899	2073	1976	46	600	100	1530	5	1	46084095	936	9.23	1.03	12	0.06	220.00	1972.00	2960	20230630	-31.42	1680	20230314	20.83	2960	-31.42	20230630	1680	20.83	20230314	2960	-31.42	20230630	1680	20.83	20230314	6.95	N	090410	100	46 억	1548842	N	N	N	N
114	20231208	160625	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2015	73	2	3.76	908039769	455347	196.60	1948	2035	1938	2520	1360	1942	1994.15	3.36	0	57918	1996	1968	1950	1922	1904	1960	1914	46	578	100	1470	5	1	46084095	929	9.16	1.02	12	0.99	220.00	1972.00	2960	20230630	-31.93	1680	20230314	19.94	2960	-31.93	20230630	1680	19.94	20230314	2960	-31.93	20230630	1680	19.94	20230314	6.99	N	090410	100	46 억	1548842	N	N	N	N
115	20231208	150627	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2010	68	2	3.50	865640584	434285	187.51	1948	2035	1938	2520	1360	1942	1993.25	3.36	0	54476	1996	1968	1950	1922	1904	1960	1914	46	578	100	1470	5	1	46084095	926	9.14	1.02	12	0.94	220.00	1972.00	2960	20230630	-32.09	1680	20230314	19.64	2960	-32.09	20230630	1680	19.64	20230314	2960	-32.09	20230630	1680	19.64	20230314	6.99	N	090410	100	46 억	1548842	N	N	N	N
116	20231208	140626	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2020	78	2	4.02	815821702	409474	176.79	1948	2035	1938	2520	1360	1942	1992.37	3.36	0	47382	1996	1968	1950	1922	1904	1960	1914	46	578	100	1470	5	1	46084095	931	9.18	1.02	12	0.89	220.00	1972.00	2960	20230630	-31.76	1680	20230314	20.24	2960	-31.76	20230630	1680	20.24	20230314	2960	-31.76	20230630	1680	20.24	20230314	6.99	N	090410	100	46 억	1548842	N	N	N	N
117	20231208	130627	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2020	78	2	4.02	711748422	358025	154.58	1948	2025	1938	2520	1360	1942	1987.99	3.36	0	39841	1996	1968	1950	1922	1904	1960	1914	46	578	100	1470	5	1	46084095	931	9.18	1.02	12	0.78	220.00	1972.00	2960	20230630	-31.76	1680	20230314	20.24	2960	-31.76	20230630	1680	20.24	20230314	2960	-31.76	20230630	1680	20.24	20230314	6.99	N	090410	100	46 억	1548842	N	N	N	N
118	20231208	120623	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2000	58	2	2.99	598519292	301736	130.28	1948	2025	1938	2520	1360	1942	1983.59	3.36	0	35994	1996	1968	1950	1922	1904	1960	1914	46	578	100	1470	5	1	46084095	922	9.09	1.01	12	0.65	220.00	1972.00	2960	20230630	-32.43	1680	20230314	19.05	2960	-32.43	20230630	1680	19.05	20230314	2960	-32.43	20230630	1680	19.05	20230314	6.99	N	090410	100	46 억	1548842	N	N	N	N
119	20231208	110621	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1985	43	2	2.21	350117171	177641	76.70	1948	1995	1938	2520	1360	1942	1970.93	3.36	0	28039	1996	1968	1950	1922	1904	1960	1914	46	578	100	1470	1	1	46084095	915	9.02	1.01	12	0.39	220.00	1972.00	2960	20230630	-32.94	1680	20230314	18.15	2960	-32.94	20230630	1680	18.15	20230314	2960	-32.94	20230630	1680	18.15	20230314	6.99	N	090410	100	46 억	1548842	N	N	N	N
120	20231208	100629	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1958	16	2	0.82	104135102	53238	22.99	1948	1966	1938	2520	1360	1942	1956.03	3.36	0	409	1996	1968	1950	1922	1904	1960	1914	46	578	100	1470	1	1	46084095	902	8.90	0.99	12	0.12	220.00	1972.00	2960	20230630	-33.85	1680	20230314	16.55	2960	-33.85	20230630	1680	16.55	20230314	2960	-33.85	20230630	1680	16.55	20230314	6.99	N	090410	100	46 억	1548842	N	N	N	N
121	20231208	090620	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1946	4	2	0.21	24669468	12681	5.48	1948	1948	1938	2520	1360	1942	1945.39	3.36	0	-4157	1996	1968	1950	1922	1904	1960	1914	46	578	100	1470	1	1	46084095	897	8.85	0.99	12	0.03	220.00	1972.00	2960	20230630	-34.26	1680	20230314	15.83	2960	-34.26	20230630	1680	15.83	20230314	2960	-34.26	20230630	1680	15.83	20230314	6.99	N	090410	100	46 억	1548842	N	N	N	N
122	20231207	160622	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1942	-26	5	-1.32	447387156	230186	67.92	1955	1978	1932	2555	1378	1968	1943.56	3.53	0	-80224	2010	1988	1946	1924	1882	2000	1936	46	587	100	1490	1	1	46084095	895	8.83	0.98	12	0.50	220.00	1972.00	2960	20230630	-34.39	1680	20230314	15.60	2960	-34.39	20230630	1680	15.60	20230314	2960	-34.39	20230630	1680	15.60	20230314	6.99	N	090410	100	46 억	1628437	N	N	N	N
123	20231207	150624	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1939	-29	5	-1.47	380900826	195914	57.81	1955	1978	1932	2555	1378	1968	1944.19	3.53	0	-70840	2010	1988	1946	1924	1882	2000	1936	46	587	100	1490	1	1	46084095	894	8.81	0.98	12	0.43	220.00	1972.00	2960	20230630	-34.49	1680	20230314	15.42	2960	-34.49	20230630	1680	15.42	20230314	2960	-34.49	20230630	1680	15.42	20230314	6.99	N	090410	100	46 억	1628437	N	N	N	N
124	20231207	140620	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1942	-26	5	-1.32	259107166	133081	39.27	1955	1978	1936	2555	1378	1968	1946.94	3.53	0	-44359	2010	1988	1946	1924	1882	2000	1936	46	587	100	1490	1	1	46084095	895	8.83	0.98	12	0.29	220.00	1972.00	2960	20230630	-34.39	1680	20230314	15.60	2960	-34.39	20230630	1680	15.60	20230314	2960	-34.39	20230630	1680	15.60	20230314	6.99	N	090410	100	46 억	1628437	N	N	N	N
125	20231207	130621	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1945	-23	5	-1.17	234854975	120602	35.58	1955	1978	1936	2555	1378	1968	1947.31	3.53	0	-36390	2010	1988	1946	1924	1882	2000	1936	46	587	100	1490	1	1	46084095	896	8.84	0.99	12	0.26	220.00	1972.00	2960	20230630	-34.29	1680	20230314	15.77	2960	-34.29	20230630	1680	15.77	20230314	2960	-34.29	20230630	1680	15.77	20230314	6.99	N	090410	100	46 억	1628437	N	N	N	N
126	20231207	120622	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1941	-27	5	-1.37	222576190	114291	33.72	1955	1978	1936	2555	1378	1968	1947.40	3.53	0	-35967	2010	1988	1946	1924	1882	2000	1936	46	587	100	1490	1	1	46084095	894	8.82	0.98	12	0.25	220.00	1972.00	2960	20230630	-34.43	1680	20230314	15.54	2960	-34.43	20230630	1680	15.54	20230314	2960	-34.43	20230630	1680	15.54	20230314	6.99	N	090410	100	46 억	1628437	N	N	N	N
127	20231207	110619	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1942	-26	5	-1.32	201183495	103273	30.47	1955	1978	1936	2555	1378	1968	1948.02	3.53	0	-34896	2010	1988	1946	1924	1882	2000	1936	46	587	100	1490	1	1	46084095	895	8.83	0.98	12	0.22	220.00	1972.00	2960	20230630	-34.39	1680	20230314	15.60	2960	-34.39	20230630	1680	15.60	20230314	2960	-34.39	20230630	1680	15.60	20230314	6.99	N	090410	100	46 억	1628437	N	N	N	N
128	20231207	100617	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1942	-26	5	-1.32	148756253	76243	22.50	1955	1978	1942	2555	1378	1968	1951.02	3.53	0	-29971	2010	1988	1946	1924	1882	2000	1936	46	587	100	1490	1	1	46084095	895	8.83	0.98	12	0.17	220.00	1972.00	2960	20230630	-34.39	1680	20230314	15.60	2960	-34.39	20230630	1680	15.60	20230314	2960	-34.39	20230630	1680	15.60	20230314	6.99	N	090410	100	46 억	1628437	N	N	N	N
129	20231207	090623	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1963	-5	5	-0.25	41977114	21469	6.33	1955	1978	1951	2555	1378	1968	1955.07	3.53	0	-3873	2010	1988	1946	1924	1882	2000	1936	46	587	100	1490	1	1	46084095	905	8.92	1.00	12	0.05	220.00	1972.00	2960	20230630	-33.68	1680	20230314	16.85	2960	-33.68	20230630	1680	16.85	20230314	2960	-33.68	20230630	1680	16.85	20230314	6.99	N	090410	100	46 억	1628437	N	N	N	N
130	20231206	160613	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1968	39	2	2.02	646463520	333290	114.98	1929	1968	1904	2505	1351	1929	1939.60	3.44	0	37969	1966	1947	1931	1912	1896	1939	1904	46	576	100	1460	1	1	46084095	907	8.95	1.00	12	0.72	220.00	1972.00	2960	20230630	-33.51	1680	20230314	17.14	2960	-33.51	20230630	1680	17.14	20230314	2960	-33.51	20230630	1680	17.14	20230314	7.09	N	090410	100	46 억	1586895	N	N	N	N
131	20231206	150623	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1965	36	2	1.87	615053851	317323	109.47	1929	1968	1904	2505	1351	1929	1938.26	3.44	0	38084	1966	1947	1931	1912	1896	1939	1904	46	576	100	1460	1	1	46084095	906	8.93	1.00	12	0.69	220.00	1972.00	2960	20230630	-33.61	1680	20230314	16.96	2960	-33.61	20230630	1680	16.96	20230314	2960	-33.61	20230630	1680	16.96	20230314	7.09	N	090410	100	46 억	1586895	N	N	N	N
132	20231206	140621	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1960	31	2	1.61	510637929	264175	91.14	1929	1962	1904	2505	1351	1929	1932.95	3.44	0	30843	1966	1947	1931	1912	1896	1939	1904	46	576	100	1460	1	1	46084095	903	8.91	0.99	12	0.57	220.00	1972.00	2960	20230630	-33.78	1680	20230314	16.67	2960	-33.78	20230630	1680	16.67	20230314	2960	-33.78	20230630	1680	16.67	20230314	7.09	N	090410	100	46 억	1586895	N	N	N	N
133	20231206	130615	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1950	21	2	1.09	442966898	229546	79.19	1929	1954	1904	2505	1351	1929	1929.75	3.44	0	26468	1966	1947	1931	1912	1896	1939	1904	46	576	100	1460	1	1	46084095	899	8.86	0.99	12	0.50	220.00	1972.00	2960	20230630	-34.12	1680	20230314	16.07	2960	-34.12	20230630	1680	16.07	20230314	2960	-34.12	20230630	1680	16.07	20230314	7.09	N	090410	100	46 억	1586895	N	N	N	N
134	20231206	120612	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1934	5	2	0.26	345129154	179313	61.86	1929	1940	1904	2505	1351	1929	1924.73	3.44	0	27111	1966	1947	1931	1912	1896	1939	1904	46	576	100	1460	1	1	46084095	891	8.79	0.98	12	0.39	220.00	1972.00	2960	20230630	-34.66	1680	20230314	15.12	2960	-34.66	20230630	1680	15.12	20230314	2960	-34.66	20230630	1680	15.12	20230314	7.09	N	090410	100	46 억	1586895	N	N	N	N
135	20231206	110623	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1930	1	2	0.05	221925645	115525	39.86	1929	1936	1904	2505	1351	1929	1921.02	3.44	0	-11032	1966	1947	1931	1912	1896	1939	1904	46	576	100	1460	1	1	46084095	889	8.77	0.98	12	0.25	220.00	1972.00	2960	20230630	-34.80	1680	20230314	14.88	2960	-34.80	20230630	1680	14.88	20230314	2960	-34.80	20230630	1680	14.88	20230314	7.09	N	090410	100	46 억	1586895	N	N	N	N
136	20231206	100614	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1919	-10	5	-0.52	122698739	63992	22.08	1929	1936	1904	2505	1351	1929	1917.41	3.44	0	-13254	1966	1947	1931	1912	1896	1939	1904	46	576	100	1460	1	1	46084095	884	8.72	0.97	12	0.14	220.00	1972.00	2960	20230630	-35.17	1680	20230314	14.23	2960	-35.17	20230630	1680	14.23	20230314	2960	-35.17	20230630	1680	14.23	20230314	7.09	N	090410	100	46 억	1586895	N	N	N	N
137	20231206	090617	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1923	-6	5	-0.31	10964314	5678	1.96	1929	1935	1923	2505	1351	1929	1931.02	3.44	0	-2283	1966	1947	1931	1912	1896	1939	1904	46	576	100	1460	1	1	46084095	886	8.74	0.98	12	0.01	220.00	1972.00	2960	20230630	-35.03	1680	20230314	14.46	2960	-35.03	20230630	1680	14.46	20230314	2960	-35.03	20230630	1680	14.46	20230314	7.09	N	090410	100	46 억	1586895	N	N	N	N
138	20231205	160620	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1929	-3	5	-0.16	545458301	282699	54.53	1950	1950	1915	2510	1353	1932	1929.45	3.71	0	-123381	2020	1976	1950	1906	1880	1963	1893	46	578	100	1460	1	1	46084095	889	8.77	0.98	12	0.61	220.00	1972.00	2960	20230630	-34.83	1680	20230314	14.82	2960	-34.83	20230630	1680	14.82	20230314	2960	-34.83	20230630	1680	14.82	20230314	7.04	N	090410	100	46 억	1710128	N	N	N	N
139	20231205	150618	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1920	-12	5	-0.62	514888653	266770	51.46	1950	1950	1916	2510	1353	1932	1930.07	3.71	0	-122065	2020	1976	1950	1906	1880	1963	1893	46	578	100	1460	1	1	46084095	885	8.73	0.97	12	0.58	220.00	1972.00	2960	20230630	-35.14	1680	20230314	14.29	2960	-35.14	20230630	1680	14.29	20230314	2960	-35.14	20230630	1680	14.29	20230314	7.04	N	090410	100	46 억	1710128	N	N	N	N
140	20231205	140618	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1933	1	2	0.05	286564502	148073	28.56	1950	1950	1928	2510	1353	1932	1935.33	3.71	0	-58043	2020	1976	1950	1906	1880	1963	1893	46	578	100	1460	1	1	46084095	891	8.79	0.98	12	0.32	220.00	1972.00	2960	20230630	-34.70	1680	20230314	15.06	2960	-34.70	20230630	1680	15.06	20230314	2960	-34.70	20230630	1680	15.06	20230314	7.04	N	090410	100	46 억	1710128	N	N	N	N
141	20231205	130616	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1937	5	2	0.26	251588535	129995	25.08	1950	1950	1928	2510	1353	1932	1935.41	3.71	0	-45881	2020	1976	1950	1906	1880	1963	1893	46	578	100	1460	1	1	46084095	893	8.80	0.98	12	0.28	220.00	1972.00	2960	20230630	-34.56	1680	20230314	15.30	2960	-34.56	20230630	1680	15.30	20230314	2960	-34.56	20230630	1680	15.30	20230314	7.04	N	090410	100	46 억	1710128	N	N	N	N
142	20231205	120612	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1935	3	2	0.16	206855268	106899	20.62	1950	1950	1928	2510	1353	1932	1935.10	3.71	0	-42956	2020	1976	1950	1906	1880	1963	1893	46	578	100	1460	1	1	46084095	892	8.80	0.98	12	0.23	220.00	1972.00	2960	20230630	-34.63	1680	20230314	15.18	2960	-34.63	20230630	1680	15.18	20230314	2960	-34.63	20230630	1680	15.18	20230314	7.04	N	090410	100	46 억	1710128	N	N	N	N
143	20231205	110612	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1934	2	2	0.10	132005583	68169	13.15	1950	1950	1928	2510	1353	1932	1936.55	3.71	0	-32767	2020	1976	1950	1906	1880	1963	1893	46	578	100	1460	1	1	46084095	891	8.79	0.98	12	0.15	220.00	1972.00	2960	20230630	-34.66	1680	20230314	15.12	2960	-34.66	20230630	1680	15.12	20230314	2960	-34.66	20230630	1680	15.12	20230314	7.04	N	090410	100	46 억	1710128	N	N	N	N
144	20231205	100614	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1940	8	2	0.41	84915714	43816	8.45	1950	1950	1928	2510	1353	1932	1938.22	3.71	0	-24086	2020	1976	1950	1906	1880	1963	1893	46	578	100	1460	1	1	46084095	894	8.82	0.98	12	0.10	220.00	1972.00	2960	20230630	-34.46	1680	20230314	15.48	2960	-34.46	20230630	1680	15.48	20230314	2960	-34.46	20230630	1680	15.48	20230314	7.04	N	090410	100	46 억	1710128	N	N	N	N
145	20231205	090613	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1946	14	2	0.72	29881301	15344	2.96	1950	1950	1935	2510	1353	1932	1949.10	3.71	0	-4959	2020	1976	1950	1906	1880	1963	1893	46	578	100	1460	1	1	46084095	897	8.85	0.99	12	0.03	220.00	1972.00	2960	20230630	-34.26	1680	20230314	15.83	2960	-34.26	20230630	1680	15.83	20230314	2960	-34.26	20230630	1680	15.83	20230314	7.04	N	090410	100	46 억	1710128	N	N	N	N
146	20231204	160612	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1932	-60	5	-3.01	1001757289	515090	199.31	1990	1994	1924	2585	1395	1992	1944.83	3.84	0	-64600	2013	2002	1994	1983	1975	1998	1979	46	593	100	1510	1	1	46084095	890	8.78	0.98	12	1.12	220.00	1972.00	2960	20230630	-34.73	1680	20230314	15.00	2960	-34.73	20230630	1680	15.00	20230314	2960	-34.73	20230630	1680	15.00	20230314	7.13	N	090410	100	46 억	1771491	N	N	N	N
147	20231204	150614	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1935	-57	5	-2.86	944420776	485436	187.84	1990	1994	1924	2585	1395	1992	1945.51	3.84	0	-60440	2013	2002	1994	1983	1975	1998	1979	46	593	100	1510	1	1	46084095	892	8.80	0.98	12	1.05	220.00	1972.00	2960	20230630	-34.63	1680	20230314	15.18	2960	-34.63	20230630	1680	15.18	20230314	2960	-34.63	20230630	1680	15.18	20230314	7.13	N	090410	100	46 억	1771491	N	N	N	N
148	20231204	140610	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1940	-52	5	-2.61	836165592	429513	166.20	1990	1994	1924	2585	1395	1992	1946.78	3.84	0	-50816	2013	2002	1994	1983	1975	1998	1979	46	593	100	1510	1	1	46084095	894	8.82	0.98	12	0.93	220.00	1972.00	2960	20230630	-34.46	1680	20230314	15.48	2960	-34.46	20230630	1680	15.48	20230314	2960	-34.46	20230630	1680	15.48	20230314	7.13	N	090410	100	46 억	1771491	N	N	N	N
149	20231204	130608	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1936	-56	5	-2.81	744807145	382427	147.98	1990	1994	1924	2585	1395	1992	1947.58	3.84	0	-35964	2013	2002	1994	1983	1975	1998	1979	46	593	100	1510	1	1	46084095	892	8.80	0.98	12	0.83	220.00	1972.00	2960	20230630	-34.59	1680	20230314	15.24	2960	-34.59	20230630	1680	15.24	20230314	2960	-34.59	20230630	1680	15.24	20230314	7.13	N	090410	100	46 억	1771491	N	N	N	N
150	20231204	120608	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1945	-47	5	-2.36	675338616	346641	134.13	1990	1994	1924	2585	1395	1992	1948.24	3.84	0	-39217	2013	2002	1994	1983	1975	1998	1979	46	593	100	1510	1	1	46084095	896	8.84	0.99	12	0.75	220.00	1972.00	2960	20230630	-34.29	1680	20230314	15.77	2960	-34.29	20230630	1680	15.77	20230314	2960	-34.29	20230630	1680	15.77	20230314	7.13	N	090410	100	46 억	1771491	N	N	N	N
151	20231204	110611	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1935	-57	5	-2.86	625784065	321072	124.24	1990	1994	1924	2585	1395	1992	1949.05	3.84	0	-39945	2013	2002	1994	1983	1975	1998	1979	46	593	100	1510	1	1	46084095	892	8.80	0.98	12	0.70	220.00	1972.00	2960	20230630	-34.63	1680	20230314	15.18	2960	-34.63	20230630	1680	15.18	20230314	2960	-34.63	20230630	1680	15.18	20230314	7.13	N	090410	100	46 억	1771491	N	N	N	N
152	20231204	100610	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1938	-54	5	-2.71	489748461	250607	96.97	1990	1994	1924	2585	1395	1992	1954.25	3.84	0	-40250	2013	2002	1994	1983	1975	1998	1979	46	593	100	1510	1	1	46084095	893	8.81	0.98	12	0.54	220.00	1972.00	2960	20230630	-34.53	1680	20230314	15.36	2960	-34.53	20230630	1680	15.36	20230314	2960	-34.53	20230630	1680	15.36	20230314	7.13	N	090410	100	46 억	1771491	N	N	N	N
153	20231204	090609	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1969	-23	5	-1.15	72205930	36479	14.12	1990	1994	1968	2585	1395	1992	1979.38	3.84	0	-11488	2013	2002	1994	1983	1975	1998	1979	46	593	100	1510	1	1	46084095	907	8.95	1.00	12	0.08	220.00	1972.00	2960	20230630	-33.48	1680	20230314	17.20	2960	-33.48	20230630	1680	17.20	20230314	2960	-33.48	20230630	1680	17.20	20230314	7.13	N	090410	100	46 억	1771491	N	N	N	N
154	20231201	160610	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1992	-13	5	-0.65	509957628	256179	89.58	2000	2005	1986	2605	1405	2005	1990.63	3.90	0	-23799	2047	2026	2004	1983	1961	2015	1972	46	600	100	1520	1	1	46084095	918	9.05	1.01	12	0.56	220.00	1972.00	2960	20230630	-32.70	1680	20230314	18.57	2960	-32.70	20230630	1680	18.57	20230314	2960	-32.70	20230630	1680	18.57	20230314	7.01	N	090410	100	46 억	1795280	N	N	N	N
155	20231201	150608	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1993	-12	5	-0.60	495039652	248690	86.96	2000	2005	1986	2605	1405	2005	1990.59	3.90	0	-24825	2047	2026	2004	1983	1961	2015	1972	46	600	100	1520	1	1	46084095	918	9.06	1.01	12	0.54	220.00	1972.00	2960	20230630	-32.67	1680	20230314	18.63	2960	-32.67	20230630	1680	18.63	20230314	2960	-32.67	20230630	1680	18.63	20230314	7.01	N	090410	100	46 억	1795280	N	N	N	N
156	20231201	140608	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1990	-15	5	-0.75	309610861	155482	54.37	2000	2005	1986	2605	1405	2005	1991.30	3.90	0	-20908	2047	2026	2004	1983	1961	2015	1972	46	600	100	1520	1	1	46084095	917	9.05	1.01	12	0.34	220.00	1972.00	2960	20230630	-32.77	1680	20230314	18.45	2960	-32.77	20230630	1680	18.45	20230314	2960	-32.77	20230630	1680	18.45	20230314	7.01	N	090410	100	46 억	1795280	N	N	N	N
157	20231201	130608	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1991	-14	5	-0.70	279726142	140466	49.12	2000	2005	1986	2605	1405	2005	1991.42	3.90	0	-17450	2047	2026	2004	1983	1961	2015	1972	46	600	100	1520	1	1	46084095	918	9.05	1.01	12	0.30	220.00	1972.00	2960	20230630	-32.74	1680	20230314	18.51	2960	-32.74	20230630	1680	18.51	20230314	2960	-32.74	20230630	1680	18.51	20230314	7.01	N	090410	100	46 억	1795280	N	N	N	N
158	20231201	120613	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1994	-11	5	-0.55	225298574	113110	39.55	2000	2005	1986	2605	1405	2005	1991.85	3.90	0	-3583	2047	2026	2004	1983	1961	2015	1972	46	600	100	1520	1	1	46084095	919	9.06	1.01	12	0.25	220.00	1972.00	2960	20230630	-32.64	1680	20230314	18.69	2960	-32.64	20230630	1680	18.69	20230314	2960	-32.64	20230630	1680	18.69	20230314	7.01	N	090410	100	46 억	1795280	N	N	N	N
159	20231201	110609	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1995	-10	5	-0.50	180416308	90618	31.69	2000	2005	1986	2605	1405	2005	1990.95	3.90	0	-4240	2047	2026	2004	1983	1961	2015	1972	46	600	100	1520	1	1	46084095	919	9.07	1.01	12	0.20	220.00	1972.00	2960	20230630	-32.60	1680	20230314	18.75	2960	-32.60	20230630	1680	18.75	20230314	2960	-32.60	20230630	1680	18.75	20230314	7.01	N	090410	100	46 억	1795280	N	N	N	N
160	20231201	100613	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1990	-15	5	-0.75	120963350	60816	21.27	2000	2005	1986	2605	1405	2005	1989.01	3.90	0	-9353	2047	2026	2004	1983	1961	2015	1972	46	600	100	1520	1	1	46084095	917	9.05	1.01	12	0.13	220.00	1972.00	2960	20230630	-32.77	1680	20230314	18.45	2960	-32.77	20230630	1680	18.45	20230314	2960	-32.77	20230630	1680	18.45	20230314	7.01	N	090410	100	46 억	1795280	N	N	N	N
161	20231201	090607	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2000	-5	5	-0.25	3450968	1728	0.60	2000	2005	1992	2605	1405	2005	1997.09	3.90	0	-656	2047	2026	2004	1983	1961	2015	1972	46	600	100	1520	5	1	46084095	922	9.09	1.01	12	0.00	220.00	1972.00	2960	20230630	-32.43	1680	20230314	19.05	2960	-32.43	20230630	1680	19.05	20230314	2960	-32.43	20230630	1680	19.05	20230314	7.01	N	090410	100	46 억	1795280	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History