KissMeData/100130/price/prices-20231201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	160825	57	100.00	KOSDAQ	금속	N	N	N	N		N	3085	60	2	1.98	270731775	88570	103.91	3000	3085	3000	3930	2120	3025	3056.27	1.54	102739	42814	3101	3062	3026	2987	2951	3045	2970	286	905	500	2170	5	1	57143000	1763	-22.52	0.65	12	0.15	-137.00	4752.00	5300	20230418	-41.79	2630	20231006	17.30	5300	-41.79	20230418	2630	17.30	20231006	5300	-41.79	20230418	2630	17.30	20231006	2.30	N	100130	500	285 억	877168	N	N	804	N	N
3	20231229	150820	57	100.00	KOSDAQ	금속	N	N	N	N		N	3085	60	2	1.98	270731775	88570	103.91	3000	3085	3000	3930	2120	3025	3056.27	1.54	102739	42814	3101	3062	3026	2987	2951	3045	2970	286	905	500	2170	5	1	57143000	1763	-22.52	0.65	12	0.15	-137.00	4752.00	5300	20230418	-41.79	2630	20231006	17.30	5300	-41.79	20230418	2630	17.30	20231006	5300	-41.79	20230418	2630	17.30	20231006	2.30	N	100130	500	285 억	877168	N	N	804	N	N
4	20231229	140819	57	100.00	KOSDAQ	금속	N	N	N	N		N	3085	60	2	1.98	270731775	88570	103.91	3000	3085	3000	3930	2120	3025	3056.27	1.54	102739	42814	3101	3062	3026	2987	2951	3045	2970	286	905	500	2170	5	1	57143000	1763	-22.52	0.65	12	0.15	-137.00	4752.00	5300	20230418	-41.79	2630	20231006	17.30	5300	-41.79	20230418	2630	17.30	20231006	5300	-41.79	20230418	2630	17.30	20231006	2.30	N	100130	500	285 억	877168	N	N	804	N	N
5	20231229	130820	57	100.00	KOSDAQ	금속	N	N	N	N		N	3085	60	2	1.98	270731775	88570	103.91	3000	3085	3000	3930	2120	3025	3056.27	1.54	102739	42814	3101	3062	3026	2987	2951	3045	2970	286	905	500	2170	5	1	57143000	1763	-22.52	0.65	12	0.15	-137.00	4752.00	5300	20230418	-41.79	2630	20231006	17.30	5300	-41.79	20230418	2630	17.30	20231006	5300	-41.79	20230418	2630	17.30	20231006	2.30	N	100130	500	285 억	877168	N	N	804	N	N
6	20231229	120822	57	100.00	KOSDAQ	금속	N	N	N	N		N	3085	60	2	1.98	270731775	88570	103.91	3000	3085	3000	3930	2120	3025	3056.27	1.54	102739	42814	3101	3062	3026	2987	2951	3045	2970	286	905	500	2170	5	1	57143000	1763	-22.52	0.65	12	0.15	-137.00	4752.00	5300	20230418	-41.79	2630	20231006	17.30	5300	-41.79	20230418	2630	17.30	20231006	5300	-41.79	20230418	2630	17.30	20231006	2.30	N	100130	500	285 억	877168	N	N	804	N	N
7	20231229	110745	57	100.00	KOSDAQ	금속	N	N	N	N		N	3085	60	2	1.98	270731775	88570	103.91	3000	3085	3000	3930	2120	3025	3056.27	1.54	102739	42814	3101	3062	3026	2987	2951	3045	2970	286	905	500	2170	5	1	57143000	1763	-22.52	0.65	12	0.15	-137.00	4752.00	5300	20230418	-41.79	2630	20231006	17.30	5300	-41.79	20230418	2630	17.30	20231006	5300	-41.79	20230418	2630	17.30	20231006	2.30	N	100130	500	285 억	877168	N	N	804	N	N
8	20231229	100752	57	100.00	KOSDAQ	금속	N	N	N	N		N	3085	60	2	1.98	270731775	88570	103.91	3000	3085	3000	3930	2120	3025	3056.27	1.54	102739	42814	3101	3062	3026	2987	2951	3045	2970	286	905	500	2170	5	1	57143000	1763	-22.52	0.65	12	0.15	-137.00	4752.00	5300	20230418	-41.79	2630	20231006	17.30	5300	-41.79	20230418	2630	17.30	20231006	5300	-41.79	20230418	2630	17.30	20231006	2.30	N	100130	500	285 억	877168	N	N	804	N	N
9	20231229	090753	57	100.00	KOSDAQ	금속	N	N	N	N		N	3085	60	2	1.98	270731775	88570	103.91	3000	3085	3000	3930	2120	3025	3056.27	1.54	102739	42814	3101	3062	3026	2987	2951	3045	2970	286	905	500	2170	5	1	57143000	1763	-22.52	0.65	12	0.15	-137.00	4752.00	5300	20230418	-41.79	2630	20231006	17.30	5300	-41.79	20230418	2630	17.30	20231006	5300	-41.79	20230418	2630	17.30	20231006	2.30	N	100130	500	285 억	877168	N	N	804	N	N
10	20231228	160745	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3085	60	2	1.98	267939605	87665	102.85	3000	3085	3000	3930	2120	3025	3056.27	1.36	0	42814	3101	3062	3026	2987	2951	3045	2970	286	905	500	2170	5	1	57143000	1763	-22.52	0.65	12	0.15	-137.00	4752.00	5300	20230418	-41.79	2630	20231006	17.30	5300	-41.79	20230418	2630	17.30	20231006	5300	-41.79	20230418	2630	17.30	20231006	2.30	N	100130	500	285 억	774429	N	N	804	N	N
11	20231228	150752	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3075	50	2	1.65	231914570	75981	89.14	3000	3075	3000	3930	2120	3025	3052.27	1.36	0	41803	3101	3062	3026	2987	2951	3045	2970	286	905	500	2170	5	1	57143000	1757	-22.45	0.65	12	0.13	-137.00	4752.00	5300	20230418	-41.98	2630	20231006	16.92	5300	-41.98	20230418	2630	16.92	20231006	5300	-41.98	20230418	2630	16.92	20231006	2.30	N	100130	500	285 억	774429	N	N	112	N	N
12	20231228	140744	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3060	35	2	1.16	182861340	59983	70.37	3000	3070	3000	3930	2120	3025	3048.55	1.36	0	30705	3101	3062	3026	2987	2951	3045	2970	286	905	500	2170	5	1	57143000	1749	-22.34	0.64	12	0.10	-137.00	4752.00	5300	20230418	-42.26	2630	20231006	16.35	5300	-42.26	20230418	2630	16.35	20231006	5300	-42.26	20230418	2630	16.35	20231006	2.30	N	100130	500	285 억	774429	N	N	112	N	N
13	20231228	130745	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3055	30	2	0.99	164663555	54031	63.39	3000	3070	3000	3930	2120	3025	3047.58	1.36	0	26582	3101	3062	3026	2987	2951	3045	2970	286	905	500	2170	5	1	57143000	1746	-22.30	0.64	12	0.09	-137.00	4752.00	5300	20230418	-42.36	2630	20231006	16.16	5300	-42.36	20230418	2630	16.16	20231006	5300	-42.36	20230418	2630	16.16	20231006	2.30	N	100130	500	285 억	774429	N	N	112	N	N
14	20231228	120747	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3055	30	2	0.99	147070170	48279	56.64	3000	3070	3000	3930	2120	3025	3046.26	1.36	0	24402	3101	3062	3026	2987	2951	3045	2970	286	905	500	2170	5	1	57143000	1746	-22.30	0.64	12	0.08	-137.00	4752.00	5300	20230418	-42.36	2630	20231006	16.16	5300	-42.36	20230418	2630	16.16	20231006	5300	-42.36	20230418	2630	16.16	20231006	2.30	N	100130	500	285 억	774429	N	N	112	N	N
15	20231228	110748	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3060	35	2	1.16	134563925	44185	51.84	3000	3070	3000	3930	2120	3025	3045.47	1.36	0	23302	3101	3062	3026	2987	2951	3045	2970	286	905	500	2170	5	1	57143000	1749	-22.34	0.64	12	0.08	-137.00	4752.00	5300	20230418	-42.26	2630	20231006	16.35	5300	-42.26	20230418	2630	16.35	20231006	5300	-42.26	20230418	2630	16.35	20231006	2.30	N	100130	500	285 억	774429	N	N	112	N	N
16	20231228	100743	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3060	35	2	1.16	101672975	33448	39.24	3000	3060	3000	3930	2120	3025	3039.73	1.36	0	20870	3101	3062	3026	2987	2951	3045	2970	286	905	500	2170	5	1	57143000	1749	-22.34	0.64	12	0.06	-137.00	4752.00	5300	20230418	-42.26	2630	20231006	16.35	5300	-42.26	20230418	2630	16.35	20231006	5300	-42.26	20230418	2630	16.35	20231006	2.30	N	100130	500	285 억	774429	N	N	112	N	N
17	20231228	090745	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3040	15	2	0.50	25740825	8524	10.00	3000	3040	3000	3930	2120	3025	3019.81	1.36	0	4199	3101	3062	3026	2987	2951	3045	2970	286	905	500	2170	5	1	57143000	1737	-22.19	0.64	12	0.01	-137.00	4752.00	5300	20230418	-42.64	2630	20231006	15.59	5300	-42.64	20230418	2630	15.59	20231006	5300	-42.64	20230418	2630	15.59	20231006	2.30	N	100130	500	285 억	774429	N	N	112	N	N
18	20231227	160738	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3025	-35	5	-1.14	255099520	84549	141.84	3065	3065	2990	3975	2145	3060	3017.14	1.16	0	3115	3136	3097	3066	3027	2996	3082	3012	286	915	500	2200	5	1	57143000	1729	-22.08	0.64	12	0.15	-137.00	4752.00	5300	20230418	-42.92	2630	20231006	15.02	5300	-42.92	20230418	2630	15.02	20231006	5300	-42.92	20230418	2630	15.02	20231006	2.30	N	100130	500	285 억	661319	N	N	112	N	N
19	20231227	150749	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3020	-40	5	-1.31	236698845	78465	131.64	3065	3065	2990	3975	2145	3060	3016.61	1.16	0	2786	3136	3097	3066	3027	2996	3082	3012	286	915	500	2200	5	1	57143000	1726	-22.04	0.64	12	0.14	-137.00	4752.00	5300	20230418	-43.02	2630	20231006	14.83	5300	-43.02	20230418	2630	14.83	20231006	5300	-43.02	20230418	2630	14.83	20231006	2.30	N	100130	500	285 억	661319	N	N	0	N	N
20	20231227	140746	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3025	-35	5	-1.14	211649625	70166	117.71	3065	3065	2990	3975	2145	3060	3016.41	1.16	0	2523	3136	3097	3066	3027	2996	3082	3012	286	915	500	2200	5	1	57143000	1729	-22.08	0.64	12	0.12	-137.00	4752.00	5300	20230418	-42.92	2630	20231006	15.02	5300	-42.92	20230418	2630	15.02	20231006	5300	-42.92	20230418	2630	15.02	20231006	2.30	N	100130	500	285 억	661319	N	N	0	N	N
21	20231227	130740	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3030	-30	5	-0.98	200453050	66455	111.49	3065	3065	2990	3975	2145	3060	3016.37	1.16	0	3263	3136	3097	3066	3027	2996	3082	3012	286	915	500	2200	5	1	57143000	1731	-22.12	0.64	12	0.12	-137.00	4752.00	5300	20230418	-42.83	2630	20231006	15.21	5300	-42.83	20230418	2630	15.21	20231006	5300	-42.83	20230418	2630	15.21	20231006	2.30	N	100130	500	285 억	661319	N	N	0	N	N
22	20231227	120741	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3015	-45	5	-1.47	186240760	61754	103.60	3065	3065	2990	3975	2145	3060	3015.85	1.16	0	3645	3136	3097	3066	3027	2996	3082	3012	286	915	500	2200	5	1	57143000	1723	-22.01	0.63	12	0.11	-137.00	4752.00	5300	20230418	-43.11	2630	20231006	14.64	5300	-43.11	20230418	2630	14.64	20231006	5300	-43.11	20230418	2630	14.64	20231006	2.30	N	100130	500	285 억	661319	N	N	0	N	N
23	20231227	110746	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3020	-40	5	-1.31	83240260	27487	46.11	3065	3065	3020	3975	2145	3060	3028.34	1.16	0	677	3136	3097	3066	3027	2996	3082	3012	286	915	500	2200	5	1	57143000	1726	-22.04	0.64	12	0.05	-137.00	4752.00	5300	20230418	-43.02	2630	20231006	14.83	5300	-43.02	20230418	2630	14.83	20231006	5300	-43.02	20230418	2630	14.83	20231006	2.30	N	100130	500	285 억	661319	N	N	0	N	N
24	20231227	100745	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3035	-25	5	-0.82	46629110	15379	25.80	3065	3065	3020	3975	2145	3060	3031.99	1.16	0	-1130	3136	3097	3066	3027	2996	3082	3012	286	915	500	2200	5	1	57143000	1734	-22.15	0.64	12	0.03	-137.00	4752.00	5300	20230418	-42.74	2630	20231006	15.40	5300	-42.74	20230418	2630	15.40	20231006	5300	-42.74	20230418	2630	15.40	20231006	2.30	N	100130	500	285 억	661319	N	N	0	N	N
25	20231227	090747	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3055	-5	5	-0.16	1282890	419	0.70	3065	3065	3055	3975	2145	3060	3061.81	1.16	0	78	3136	3097	3066	3027	2996	3082	3012	286	915	500	2200	5	1	57143000	1746	-22.30	0.64	12	0.00	-137.00	4752.00	5300	20230418	-42.36	2630	20231006	16.16	5300	-42.36	20230418	2630	16.16	20231006	5300	-42.36	20230418	2630	16.16	20231006	2.30	N	100130	500	285 억	661319	N	N	0	N	N
26	20231226	160747	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3060	-45	5	-1.45	180566140	59174	90.93	3105	3105	3035	4035	2175	3105	3051.39	1.18	0	-13897	3155	3130	3105	3080	3055	3117	3067	286	930	500	2230	5	1	57143000	1749	-22.34	0.64	12	0.10	-137.00	4752.00	5300	20230418	-42.26	2630	20231006	16.35	5300	-42.26	20230418	2630	16.35	20231006	5300	-42.26	20230418	2630	16.35	20231006	2.32	N	100130	500	285 억	675214	N	N	0	N	N
27	20231226	150744	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3040	-65	5	-2.09	152895685	50115	77.01	3105	3105	3035	4035	2175	3105	3050.89	1.18	0	-12402	3155	3130	3105	3080	3055	3117	3067	286	930	500	2230	5	1	57143000	1737	-22.19	0.64	12	0.09	-137.00	4752.00	5300	20230418	-42.64	2630	20231006	15.59	5300	-42.64	20230418	2630	15.59	20231006	5300	-42.64	20230418	2630	15.59	20231006	2.32	N	100130	500	285 억	675214	N	N	0	N	N
28	20231226	140746	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3050	-55	5	-1.77	127189350	41660	64.02	3105	3105	3035	4035	2175	3105	3053.03	1.18	0	-12075	3155	3130	3105	3080	3055	3117	3067	286	930	500	2230	5	1	57143000	1743	-22.26	0.64	12	0.07	-137.00	4752.00	5300	20230418	-42.45	2630	20231006	15.97	5300	-42.45	20230418	2630	15.97	20231006	5300	-42.45	20230418	2630	15.97	20231006	2.32	N	100130	500	285 억	675214	N	N	0	N	N
29	20231226	130745	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3050	-55	5	-1.77	101947890	33360	51.26	3105	3105	3035	4035	2175	3105	3055.98	1.18	0	-11339	3155	3130	3105	3080	3055	3117	3067	286	930	500	2230	5	1	57143000	1743	-22.26	0.64	12	0.06	-137.00	4752.00	5300	20230418	-42.45	2630	20231006	15.97	5300	-42.45	20230418	2630	15.97	20231006	5300	-42.45	20230418	2630	15.97	20231006	2.32	N	100130	500	285 억	675214	N	N	0	N	N
30	20231226	120744	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3040	-65	5	-2.09	89452165	29258	44.96	3105	3105	3035	4035	2175	3105	3057.35	1.18	0	-8413	3155	3130	3105	3080	3055	3117	3067	286	930	500	2230	5	1	57143000	1737	-22.19	0.64	12	0.05	-137.00	4752.00	5300	20230418	-42.64	2630	20231006	15.59	5300	-42.64	20230418	2630	15.59	20231006	5300	-42.64	20230418	2630	15.59	20231006	2.32	N	100130	500	285 억	675214	N	N	0	N	N
31	20231226	110748	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3035	-70	5	-2.25	78609290	25693	39.48	3105	3105	3035	4035	2175	3105	3059.55	1.18	0	-7024	3155	3130	3105	3080	3055	3117	3067	286	930	500	2230	5	1	57143000	1734	-22.15	0.64	12	0.04	-137.00	4752.00	5300	20230418	-42.74	2630	20231006	15.40	5300	-42.74	20230418	2630	15.40	20231006	5300	-42.74	20230418	2630	15.40	20231006	2.32	N	100130	500	285 억	675214	N	N	0	N	N
32	20231226	100744	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3045	-60	5	-1.93	54486665	17757	27.29	3105	3105	3035	4035	2175	3105	3068.45	1.18	0	-6626	3155	3130	3105	3080	3055	3117	3067	286	930	500	2230	5	1	57143000	1740	-22.23	0.64	12	0.03	-137.00	4752.00	5300	20230418	-42.55	2630	20231006	15.78	5300	-42.55	20230418	2630	15.78	20231006	5300	-42.55	20230418	2630	15.78	20231006	2.32	N	100130	500	285 억	675214	N	N	0	N	N
33	20231226	090746	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3080	-25	5	-0.81	9174355	2965	4.56	3105	3105	3080	4035	2175	3105	3094.20	1.18	0	-1385	3155	3130	3105	3080	3055	3117	3067	286	930	500	2230	5	1	57143000	1760	-22.48	0.65	12	0.01	-137.00	4752.00	5300	20230418	-41.89	2630	20231006	17.11	5300	-41.89	20230418	2630	17.11	20231006	5300	-41.89	20230418	2630	17.11	20231006	2.32	N	100130	500	285 억	675214	N	N	0	N	N
34	20231222	160735	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3105	-10	5	-0.32	201959080	64989	95.32	3130	3130	3080	4045	2185	3115	3107.60	1.21	0	-15986	3168	3141	3108	3081	3048	3155	3095	286	930	500	2240	5	1	57143000	1774	-22.66	0.65	12	0.11	-137.00	4752.00	5300	20230418	-41.42	2630	20231006	18.06	5300	-41.42	20230418	2630	18.06	20231006	5300	-41.42	20230418	2630	18.06	20231006	2.33	N	100130	500	285 억	691201	N	N	0	N	N
35	20231222	150733	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3095	-20	5	-0.64	167006505	53724	78.80	3130	3130	3080	4045	2185	3115	3108.60	1.21	0	-13371	3168	3141	3108	3081	3048	3155	3095	286	930	500	2240	5	1	57143000	1769	-22.59	0.65	12	0.09	-137.00	4752.00	5300	20230418	-41.60	2630	20231006	17.68	5300	-41.60	20230418	2630	17.68	20231006	5300	-41.60	20230418	2630	17.68	20231006	2.33	N	100130	500	285 억	691201	N	N	0	N	N
36	20231222	140729	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3100	-15	5	-0.48	143376060	46089	67.60	3130	3130	3080	4045	2185	3115	3110.85	1.21	0	-10856	3168	3141	3108	3081	3048	3155	3095	286	930	500	2240	5	1	57143000	1771	-22.63	0.65	12	0.08	-137.00	4752.00	5300	20230418	-41.51	2630	20231006	17.87	5300	-41.51	20230418	2630	17.87	20231006	5300	-41.51	20230418	2630	17.87	20231006	2.33	N	100130	500	285 억	691201	N	N	0	N	N
37	20231222	130732	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3100	-15	5	-0.48	119972440	38536	56.52	3130	3130	3080	4045	2185	3115	3113.26	1.21	0	-10638	3168	3141	3108	3081	3048	3155	3095	286	930	500	2240	5	1	57143000	1771	-22.63	0.65	12	0.07	-137.00	4752.00	5300	20230418	-41.51	2630	20231006	17.87	5300	-41.51	20230418	2630	17.87	20231006	5300	-41.51	20230418	2630	17.87	20231006	2.33	N	100130	500	285 억	691201	N	N	0	N	N
38	20231222	120730	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3110	-5	5	-0.16	98884460	31742	46.56	3130	3130	3080	4045	2185	3115	3115.26	1.21	0	-11184	3168	3141	3108	3081	3048	3155	3095	286	930	500	2240	5	1	57143000	1777	-22.70	0.65	12	0.06	-137.00	4752.00	5300	20230418	-41.32	2630	20231006	18.25	5300	-41.32	20230418	2630	18.25	20231006	5300	-41.32	20230418	2630	18.25	20231006	2.33	N	100130	500	285 억	691201	N	N	0	N	N
39	20231222	110730	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3105	-10	5	-0.32	96863070	31092	45.60	3130	3130	3080	4045	2185	3115	3115.37	1.21	0	-11041	3168	3141	3108	3081	3048	3155	3095	286	930	500	2240	5	1	57143000	1774	-22.66	0.65	12	0.05	-137.00	4752.00	5300	20230418	-41.42	2630	20231006	18.06	5300	-41.42	20230418	2630	18.06	20231006	5300	-41.42	20230418	2630	18.06	20231006	2.33	N	100130	500	285 억	691201	N	N	0	N	N
40	20231222	100728	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3110	-5	5	-0.16	76523995	24556	36.02	3130	3130	3080	4045	2185	3115	3116.31	1.21	0	-12304	3168	3141	3108	3081	3048	3155	3095	286	930	500	2240	5	1	57143000	1777	-22.70	0.65	12	0.04	-137.00	4752.00	5300	20230418	-41.32	2630	20231006	18.25	5300	-41.32	20230418	2630	18.25	20231006	5300	-41.32	20230418	2630	18.25	20231006	2.33	N	100130	500	285 억	691201	N	N	0	N	N
41	20231222	090730	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3130	15	2	0.48	11780440	3789	5.56	3130	3130	3080	4045	2185	3115	3109.12	1.21	0	-10	3168	3141	3108	3081	3048	3155	3095	286	930	500	2240	5	1	57143000	1789	-22.85	0.66	12	0.01	-137.00	4752.00	5300	20230418	-40.94	2630	20231006	19.01	5300	-40.94	20230418	2630	19.01	20231006	5300	-40.94	20230418	2630	19.01	20231006	2.33	N	100130	500	285 억	691201	N	N	0	N	N
42	20231221	160726	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3115	-25	5	-0.80	211778600	68093	53.66	3105	3135	3075	4080	2200	3140	3110.12	1.22	-4445	-7954	3206	3172	3126	3092	3046	3190	3110	286	940	500	2260	5	1	57143000	1780	-22.74	0.66	12	0.12	-137.00	4752.00	5300	20230418	-41.23	2630	20231006	18.44	5300	-41.23	20230418	2630	18.44	20231006	5300	-41.23	20230418	2630	18.44	20231006	2.34	N	100130	500	285 억	699243	N	N	0	N	N
43	20231221	150728	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3130	-10	5	-0.32	189926780	61078	48.14	3105	3135	3075	4080	2200	3140	3109.58	1.22	-4445	-8287	3206	3172	3126	3092	3046	3190	3110	286	940	500	2260	5	1	57143000	1789	-22.85	0.66	12	0.11	-137.00	4752.00	5300	20230418	-40.94	2630	20231006	19.01	5300	-40.94	20230418	2630	19.01	20231006	5300	-40.94	20230418	2630	19.01	20231006	2.34	N	100130	500	285 억	699243	N	N	0	N	N
44	20231221	140727	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3100	-40	5	-1.27	151638360	48766	38.43	3105	3135	3075	4080	2200	3140	3109.51	1.22	-4445	-11027	3206	3172	3126	3092	3046	3190	3110	286	940	500	2260	5	1	57143000	1771	-22.63	0.65	12	0.09	-137.00	4752.00	5300	20230418	-41.51	2630	20231006	17.87	5300	-41.51	20230418	2630	17.87	20231006	5300	-41.51	20230418	2630	17.87	20231006	2.34	N	100130	500	285 억	699243	N	N	0	N	N
45	20231221	130725	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3125	-15	5	-0.48	120080705	38622	30.44	3105	3135	3075	4080	2200	3140	3109.12	1.22	-4445	-11353	3206	3172	3126	3092	3046	3190	3110	286	940	500	2260	5	1	57143000	1786	-22.81	0.66	12	0.07	-137.00	4752.00	5300	20230418	-41.04	2630	20231006	18.82	5300	-41.04	20230418	2630	18.82	20231006	5300	-41.04	20230418	2630	18.82	20231006	2.34	N	100130	500	285 억	699243	N	N	0	N	N
46	20231221	120730	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3125	-15	5	-0.48	113204595	36423	28.71	3105	3135	3075	4080	2200	3140	3108.05	1.22	-4445	-11459	3206	3172	3126	3092	3046	3190	3110	286	940	500	2260	5	1	57143000	1786	-22.81	0.66	12	0.06	-137.00	4752.00	5300	20230418	-41.04	2630	20231006	18.82	5300	-41.04	20230418	2630	18.82	20231006	5300	-41.04	20230418	2630	18.82	20231006	2.34	N	100130	500	285 억	699243	N	N	0	N	N
47	20231221	110730	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3085	-55	5	-1.75	92072895	29632	23.35	3105	3135	3075	4080	2200	3140	3107.21	1.22	-4445	-9340	3206	3172	3126	3092	3046	3190	3110	286	940	500	2260	5	1	57143000	1763	-22.52	0.65	12	0.05	-137.00	4752.00	5300	20230418	-41.79	2630	20231006	17.30	5300	-41.79	20230418	2630	17.30	20231006	5300	-41.79	20230418	2630	17.30	20231006	2.34	N	100130	500	285 억	699243	N	N	0	N	N
48	20231221	100727	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3120	-20	5	-0.64	34516730	11064	8.72	3105	3135	3100	4080	2200	3140	3119.73	1.22	-4445	-912	3206	3172	3126	3092	3046	3190	3110	286	940	500	2260	5	1	57143000	1783	-22.77	0.66	12	0.02	-137.00	4752.00	5300	20230418	-41.13	2630	20231006	18.63	5300	-41.13	20230418	2630	18.63	20231006	5300	-41.13	20230418	2630	18.63	20231006	2.34	N	100130	500	285 억	699243	N	N	0	N	N
49	20231221	090727	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3125	-15	5	-0.48	6811150	2191	1.73	3105	3125	3100	4080	2200	3140	3108.65	1.22	-4445	46	3206	3172	3126	3092	3046	3190	3110	286	940	500	2260	5	1	57143000	1786	-22.81	0.66	12	0.00	-137.00	4752.00	5300	20230418	-41.04	2630	20231006	18.82	5300	-41.04	20230418	2630	18.82	20231006	5300	-41.04	20230418	2630	18.82	20231006	2.34	N	100130	500	285 억	699243	N	N	0	N	N
50	20231220	160729	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3140	60	2	1.95	394679815	125845	163.18	3080	3160	3080	4000	2160	3080	3136.23	1.19	0	22940	3136	3107	3091	3062	3046	3100	3055	286	920	500	2210	5	1	57143000	1794	-22.92	0.66	12	0.22	-137.00	4752.00	5300	20230418	-40.75	2630	20231006	19.39	5300	-40.75	20230418	2630	19.39	20231006	5300	-40.75	20230418	2630	19.39	20231006	2.37	N	100130	500	285 억	680750	N	N	0	N	N
51	20231220	150807	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3130	50	2	1.62	335352370	106943	138.67	3080	3160	3080	4000	2160	3080	3135.80	1.19	0	22246	3136	3107	3091	3062	3046	3100	3055	286	920	500	2210	5	1	57143000	1789	-22.85	0.66	12	0.19	-137.00	4752.00	5300	20230418	-40.94	2630	20231006	19.01	5300	-40.94	20230418	2630	19.01	20231006	5300	-40.94	20230418	2630	19.01	20231006	2.37	N	100130	500	285 억	680750	N	N	0	N	N
52	20231220	140817	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3140	60	2	1.95	294552235	93920	121.79	3080	3160	3080	4000	2160	3080	3136.20	1.19	0	21507	3136	3107	3091	3062	3046	3100	3055	286	920	500	2210	5	1	57143000	1794	-22.92	0.66	12	0.16	-137.00	4752.00	5300	20230418	-40.75	2630	20231006	19.39	5300	-40.75	20230418	2630	19.39	20231006	5300	-40.75	20230418	2630	19.39	20231006	2.37	N	100130	500	285 억	680750	N	N	0	N	N
53	20231220	130810	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3135	55	2	1.79	269953315	86079	111.62	3080	3160	3080	4000	2160	3080	3136.11	1.19	0	21453	3136	3107	3091	3062	3046	3100	3055	286	920	500	2210	5	1	57143000	1791	-22.88	0.66	12	0.15	-137.00	4752.00	5300	20230418	-40.85	2630	20231006	19.20	5300	-40.85	20230418	2630	19.20	20231006	5300	-40.85	20230418	2630	19.20	20231006	2.37	N	100130	500	285 억	680750	N	N	0	N	N
54	20231220	120725	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3145	65	2	2.11	241615435	77044	99.90	3080	3160	3080	4000	2160	3080	3136.07	1.19	0	21266	3136	3107	3091	3062	3046	3100	3055	286	920	500	2210	5	1	57143000	1797	-22.96	0.66	12	0.13	-137.00	4752.00	5300	20230418	-40.66	2630	20231006	19.58	5300	-40.66	20230418	2630	19.58	20231006	5300	-40.66	20230418	2630	19.58	20231006	2.37	N	100130	500	285 억	680750	N	N	0	N	N
55	20231220	110728	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3145	65	2	2.11	208122355	66370	86.06	3080	3160	3080	4000	2160	3080	3135.79	1.19	0	20998	3136	3107	3091	3062	3046	3100	3055	286	920	500	2210	5	1	57143000	1797	-22.96	0.66	12	0.12	-137.00	4752.00	5300	20230418	-40.66	2630	20231006	19.58	5300	-40.66	20230418	2630	19.58	20231006	5300	-40.66	20230418	2630	19.58	20231006	2.37	N	100130	500	285 억	680750	N	N	0	N	N
56	20231220	100727	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3155	75	2	2.44	156846630	50078	64.94	3080	3160	3080	4000	2160	3080	3132.05	1.19	0	16542	3136	3107	3091	3062	3046	3100	3055	286	920	500	2210	5	1	57143000	1803	-23.03	0.66	12	0.09	-137.00	4752.00	5300	20230418	-40.47	2630	20231006	19.96	5300	-40.47	20230418	2630	19.96	20231006	5300	-40.47	20230418	2630	19.96	20231006	2.37	N	100130	500	285 억	680750	N	N	0	N	N
57	20231220	090726	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3110	30	2	0.97	25206890	8129	10.54	3080	3110	3080	4000	2160	3080	3100.86	1.19	0	5872	3136	3107	3091	3062	3046	3100	3055	286	920	500	2210	5	1	57143000	1777	-22.70	0.65	12	0.01	-137.00	4752.00	5300	20230418	-41.32	2630	20231006	18.25	5300	-41.32	20230418	2630	18.25	20231006	5300	-41.32	20230418	2630	18.25	20231006	2.37	N	100130	500	285 억	680750	N	N	0	N	N
58	20231219	160726	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3080	-35	5	-1.12	237322585	76994	94.06	3095	3120	3075	4045	2185	3115	3082.36	1.20	0	-7754	3198	3156	3128	3086	3058	3142	3072	286	930	500	2240	5	1	57143000	1760	-22.48	0.65	12	0.13	-137.00	4752.00	5300	20230418	-41.89	2630	20231006	17.11	5300	-41.89	20230418	2630	17.11	20231006	5300	-41.89	20230418	2630	17.11	20231006	2.38	N	100130	500	285 억	688461	N	N	0	N	N
59	20231219	150729	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3080	-35	5	-1.12	209809730	68059	83.14	3095	3120	3075	4045	2185	3115	3082.76	1.20	0	-6779	3198	3156	3128	3086	3058	3142	3072	286	930	500	2240	5	1	57143000	1760	-22.48	0.65	12	0.12	-137.00	4752.00	5300	20230418	-41.89	2630	20231006	17.11	5300	-41.89	20230418	2630	17.11	20231006	5300	-41.89	20230418	2630	17.11	20231006	2.38	N	100130	500	285 억	688461	N	N	0	N	N
60	20231219	140724	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3080	-35	5	-1.12	142681970	46245	56.49	3095	3120	3075	4045	2185	3115	3085.35	1.20	0	-5123	3198	3156	3128	3086	3058	3142	3072	286	930	500	2240	5	1	57143000	1760	-22.48	0.65	12	0.08	-137.00	4752.00	5300	20230418	-41.89	2630	20231006	17.11	5300	-41.89	20230418	2630	17.11	20231006	5300	-41.89	20230418	2630	17.11	20231006	2.38	N	100130	500	285 억	688461	N	N	0	N	N
61	20231219	130730	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3085	-30	5	-0.96	121312690	39312	48.02	3095	3120	3075	4045	2185	3115	3085.89	1.20	0	-6767	3198	3156	3128	3086	3058	3142	3072	286	930	500	2240	5	1	57143000	1763	-22.52	0.65	12	0.07	-137.00	4752.00	5300	20230418	-41.79	2630	20231006	17.30	5300	-41.79	20230418	2630	17.30	20231006	5300	-41.79	20230418	2630	17.30	20231006	2.38	N	100130	500	285 억	688461	N	N	0	N	N
62	20231219	120728	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3090	-25	5	-0.80	97979645	31740	38.77	3095	3120	3075	4045	2185	3115	3086.95	1.20	0	-2996	3198	3156	3128	3086	3058	3142	3072	286	930	500	2240	5	1	57143000	1766	-22.55	0.65	12	0.06	-137.00	4752.00	5300	20230418	-41.70	2630	20231006	17.49	5300	-41.70	20230418	2630	17.49	20231006	5300	-41.70	20230418	2630	17.49	20231006	2.38	N	100130	500	285 억	688461	N	N	0	N	N
63	20231219	110729	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3100	-15	5	-0.48	73871745	23911	29.21	3095	3120	3080	4045	2185	3115	3089.45	1.20	0	-2622	3198	3156	3128	3086	3058	3142	3072	286	930	500	2240	5	1	57143000	1771	-22.63	0.65	12	0.04	-137.00	4752.00	5300	20230418	-41.51	2630	20231006	17.87	5300	-41.51	20230418	2630	17.87	20231006	5300	-41.51	20230418	2630	17.87	20231006	2.38	N	100130	500	285 억	688461	N	N	0	N	N
64	20231219	100727	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3085	-30	5	-0.96	49528465	16022	19.57	3095	3120	3080	4045	2185	3115	3091.28	1.20	0	-3060	3198	3156	3128	3086	3058	3142	3072	286	930	500	2240	5	1	57143000	1763	-22.52	0.65	12	0.03	-137.00	4752.00	5300	20230418	-41.79	2630	20231006	17.30	5300	-41.79	20230418	2630	17.30	20231006	5300	-41.79	20230418	2630	17.30	20231006	2.38	N	100130	500	285 억	688461	N	N	0	N	N
65	20231219	090723	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3090	-25	5	-0.80	6456220	2087	2.55	3095	3115	3090	4045	2185	3115	3093.54	1.20	0	-36	3198	3156	3128	3086	3058	3142	3072	286	930	500	2240	5	1	57143000	1766	-22.55	0.65	12	0.00	-137.00	4752.00	5300	20230418	-41.70	2630	20231006	17.49	5300	-41.70	20230418	2630	17.49	20231006	5300	-41.70	20230418	2630	17.49	20231006	2.38	N	100130	500	285 억	688461	N	N	0	N	N
66	20231218	160723	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3115	-40	5	-1.27	253584635	81168	35.22	3170	3170	3100	4100	2210	3155	3123.72	1.23	0	-12539	3281	3217	3171	3107	3061	3195	3085	286	945	500	2270	5	1	57143000	1780	-22.74	0.66	12	0.14	-137.00	4752.00	5300	20230418	-41.23	2630	20231006	18.44	5300	-41.23	20230418	2630	18.44	20231006	5300	-41.23	20230418	2630	18.44	20231006	2.43	N	100130	500	285 억	700904	N	N	114	N	N
67	20231218	150726	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3125	-30	5	-0.95	204785970	65511	28.42	3170	3170	3100	4100	2210	3155	3125.42	1.23	0	-11789	3281	3217	3171	3107	3061	3195	3085	286	945	500	2270	5	1	57143000	1786	-22.81	0.66	12	0.11	-137.00	4752.00	5300	20230418	-41.04	2630	20231006	18.82	5300	-41.04	20230418	2630	18.82	20231006	5300	-41.04	20230418	2630	18.82	20231006	2.43	N	100130	500	285 억	700904	N	N	114	N	N
68	20231218	140721	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3135	-20	5	-0.63	182938280	58508	25.38	3170	3170	3100	4100	2210	3155	3126.11	1.23	0	-11687	3281	3217	3171	3107	3061	3195	3085	286	945	500	2270	5	1	57143000	1791	-22.88	0.66	12	0.10	-137.00	4752.00	5300	20230418	-40.85	2630	20231006	19.20	5300	-40.85	20230418	2630	19.20	20231006	5300	-40.85	20230418	2630	19.20	20231006	2.43	N	100130	500	285 억	700904	N	N	114	N	N
69	20231218	130722	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3130	-25	5	-0.79	160551880	51335	22.27	3170	3170	3100	4100	2210	3155	3126.85	1.23	0	-11754	3281	3217	3171	3107	3061	3195	3085	286	945	500	2270	5	1	57143000	1789	-22.85	0.66	12	0.09	-137.00	4752.00	5300	20230418	-40.94	2630	20231006	19.01	5300	-40.94	20230418	2630	19.01	20231006	5300	-40.94	20230418	2630	19.01	20231006	2.43	N	100130	500	285 억	700904	N	N	114	N	N
70	20231218	120717	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3130	-25	5	-0.79	149256120	47716	20.70	3170	3170	3100	4100	2210	3155	3127.29	1.23	0	-11224	3281	3217	3171	3107	3061	3195	3085	286	945	500	2270	5	1	57143000	1789	-22.85	0.66	12	0.08	-137.00	4752.00	5300	20230418	-40.94	2630	20231006	19.01	5300	-40.94	20230418	2630	19.01	20231006	5300	-40.94	20230418	2630	19.01	20231006	2.43	N	100130	500	285 억	700904	N	N	114	N	N
71	20231218	110721	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3115	-40	5	-1.27	130625415	41752	18.11	3170	3170	3100	4100	2210	3155	3127.79	1.23	0	-10196	3281	3217	3171	3107	3061	3195	3085	286	945	500	2270	5	1	57143000	1780	-22.74	0.66	12	0.07	-137.00	4752.00	5300	20230418	-41.23	2630	20231006	18.44	5300	-41.23	20230418	2630	18.44	20231006	5300	-41.23	20230418	2630	18.44	20231006	2.43	N	100130	500	285 억	700904	N	N	114	N	N
72	20231218	100719	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3130	-25	5	-0.79	84251695	26865	11.66	3170	3170	3125	4100	2210	3155	3135.20	1.23	0	-8470	3281	3217	3171	3107	3061	3195	3085	286	945	500	2270	5	1	57143000	1789	-22.85	0.66	12	0.05	-137.00	4752.00	5300	20230418	-40.94	2630	20231006	19.01	5300	-40.94	20230418	2630	19.01	20231006	5300	-40.94	20230418	2630	19.01	20231006	2.43	N	100130	500	285 억	700904	N	N	114	N	N
73	20231218	090717	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3130	-25	5	-0.79	17297660	5487	2.38	3170	3170	3130	4100	2210	3155	3151.74	1.23	0	-3619	3281	3217	3171	3107	3061	3195	3085	286	945	500	2270	5	1	57143000	1789	-22.85	0.66	12	0.01	-137.00	4752.00	5300	20230418	-40.94	2630	20231006	19.01	5300	-40.94	20230418	2630	19.01	20231006	5300	-40.94	20230418	2630	19.01	20231006	2.43	N	100130	500	285 억	700904	N	N	114	N	N
74	20231215	160718	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3155	10	2	0.32	728136660	229694	94.84	3175	3235	3125	4085	2205	3145	3170.16	1.19	0	26861	3228	3186	3148	3106	3068	3207	3127	286	940	500	2260	5	1	57143000	1803	-23.03	0.66	12	0.40	-137.00	4752.00	5300	20230418	-40.47	2630	20231006	19.96	5300	-40.47	20230418	2630	19.96	20231006	5300	-40.47	20230418	2630	19.96	20231006	2.45	N	100130	500	285 억	679156	N	N	114	N	N
75	20231215	150722	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3150	5	2	0.16	672360755	212006	87.54	3175	3235	3125	4085	2205	3145	3171.42	1.19	0	24216	3228	3186	3148	3106	3068	3207	3127	286	940	500	2260	5	1	57143000	1800	-22.99	0.66	12	0.37	-137.00	4752.00	5300	20230418	-40.57	2630	20231006	19.77	5300	-40.57	20230418	2630	19.77	20231006	5300	-40.57	20230418	2630	19.77	20231006	2.45	N	100130	500	285 억	679156	N	N	13	N	N
76	20231215	140722	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3135	-10	5	-0.32	625153465	196978	81.33	3175	3235	3125	4085	2205	3145	3173.72	1.19	0	19595	3228	3186	3148	3106	3068	3207	3127	286	940	500	2260	5	1	57143000	1791	-22.88	0.66	12	0.34	-137.00	4752.00	5300	20230418	-40.85	2630	20231006	19.20	5300	-40.85	20230418	2630	19.20	20231006	5300	-40.85	20230418	2630	19.20	20231006	2.45	N	100130	500	285 억	679156	N	N	13	N	N
77	20231215	130716	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3145	0	3	0.00	573586935	180543	74.55	3175	3235	3140	4085	2205	3145	3177.01	1.19	0	23346	3228	3186	3148	3106	3068	3207	3127	286	940	500	2260	5	1	57143000	1797	-22.96	0.66	12	0.32	-137.00	4752.00	5300	20230418	-40.66	2630	20231006	19.58	5300	-40.66	20230418	2630	19.58	20231006	5300	-40.66	20230418	2630	19.58	20231006	2.45	N	100130	500	285 억	679156	N	N	13	N	N
78	20231215	120717	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3155	10	2	0.32	478853540	150478	62.13	3175	3235	3140	4085	2205	3145	3182.22	1.19	0	27871	3228	3186	3148	3106	3068	3207	3127	286	940	500	2260	5	1	57143000	1803	-23.03	0.66	12	0.26	-137.00	4752.00	5300	20230418	-40.47	2630	20231006	19.96	5300	-40.47	20230418	2630	19.96	20231006	5300	-40.47	20230418	2630	19.96	20231006	2.45	N	100130	500	285 억	679156	N	N	13	N	N
79	20231215	110713	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3150	5	2	0.16	442755540	139046	57.41	3175	3235	3140	4085	2205	3145	3184.24	1.19	0	28689	3228	3186	3148	3106	3068	3207	3127	286	940	500	2260	5	1	57143000	1800	-22.99	0.66	12	0.24	-137.00	4752.00	5300	20230418	-40.57	2630	20231006	19.77	5300	-40.57	20230418	2630	19.77	20231006	5300	-40.57	20230418	2630	19.77	20231006	2.45	N	100130	500	285 억	679156	N	N	13	N	N
80	20231215	100718	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3170	25	2	0.79	341129990	106815	44.10	3175	3235	3155	4085	2205	3145	3193.65	1.19	0	26115	3228	3186	3148	3106	3068	3207	3127	286	940	500	2260	5	1	57143000	1811	-23.14	0.67	12	0.19	-137.00	4752.00	5300	20230418	-40.19	2630	20231006	20.53	5300	-40.19	20230418	2630	20.53	20231006	5300	-40.19	20230418	2630	20.53	20231006	2.45	N	100130	500	285 억	679156	N	N	13	N	N
81	20231215	090720	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3215	70	2	2.23	86954930	27121	11.20	3175	3235	3175	4085	2205	3145	3206.18	1.19	0	5713	3228	3186	3148	3106	3068	3207	3127	286	940	500	2260	5	1	57143000	1837	-23.47	0.68	12	0.05	-137.00	4752.00	5300	20230418	-39.34	2630	20231006	22.24	5300	-39.34	20230418	2630	22.24	20231006	5300	-39.34	20230418	2630	22.24	20231006	2.45	N	100130	500	285 억	679156	N	N	13	N	N
82	20231214	160715	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3145	45	2	1.45	756576160	240075	213.68	3110	3190	3110	4030	2170	3100	3151.42	1.16	0	15411	3136	3117	3081	3062	3026	3127	3072	286	930	500	2230	5	1	57143000	1797	-22.96	0.66	12	0.42	-137.00	4752.00	5300	20230418	-40.66	2630	20231006	19.58	5300	-40.66	20230418	2630	19.58	20231006	5300	-40.66	20230418	2630	19.58	20231006	2.46	N	100130	500	285 억	662513	N	N	13	N	N
83	20231214	150741	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3160	60	2	1.94	695217980	220551	196.30	3110	3190	3110	4030	2170	3100	3152.19	1.16	0	16854	3136	3117	3081	3062	3026	3127	3072	286	930	500	2230	5	1	57143000	1806	-23.07	0.66	12	0.39	-137.00	4752.00	5300	20230418	-40.38	2630	20231006	20.15	5300	-40.38	20230418	2630	20.15	20231006	5300	-40.38	20230418	2630	20.15	20231006	2.46	N	100130	500	285 억	662513	N	N	7	N	N
84	20231214	140723	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3190	90	2	2.90	615213505	195203	173.74	3110	3190	3110	4030	2170	3100	3151.66	1.16	0	14501	3136	3117	3081	3062	3026	3127	3072	286	930	500	2230	5	1	57143000	1823	-23.28	0.67	12	0.34	-137.00	4752.00	5300	20230418	-39.81	2630	20231006	21.29	5300	-39.81	20230418	2630	21.29	20231006	5300	-39.81	20230418	2630	21.29	20231006	2.46	N	100130	500	285 억	662513	N	N	7	N	N
85	20231214	130737	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3155	55	2	1.77	522091030	165878	147.64	3110	3170	3110	4030	2170	3100	3147.44	1.16	0	12894	3136	3117	3081	3062	3026	3127	3072	286	930	500	2230	5	1	57143000	1803	-23.03	0.66	12	0.29	-137.00	4752.00	5300	20230418	-40.47	2630	20231006	19.96	5300	-40.47	20230418	2630	19.96	20231006	5300	-40.47	20230418	2630	19.96	20231006	2.46	N	100130	500	285 억	662513	N	N	7	N	N
86	20231214	120749	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3145	45	2	1.45	491903780	156287	139.10	3110	3170	3110	4030	2170	3100	3147.44	1.16	0	13503	3136	3117	3081	3062	3026	3127	3072	286	930	500	2230	5	1	57143000	1797	-22.96	0.66	12	0.27	-137.00	4752.00	5300	20230418	-40.66	2630	20231006	19.58	5300	-40.66	20230418	2630	19.58	20231006	5300	-40.66	20230418	2630	19.58	20231006	2.46	N	100130	500	285 억	662513	N	N	7	N	N
87	20231214	110718	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3160	60	2	1.94	393607300	125135	111.37	3110	3170	3110	4030	2170	3100	3145.46	1.16	0	12721	3136	3117	3081	3062	3026	3127	3072	286	930	500	2230	5	1	57143000	1806	-23.07	0.66	12	0.22	-137.00	4752.00	5300	20230418	-40.38	2630	20231006	20.15	5300	-40.38	20230418	2630	20.15	20231006	5300	-40.38	20230418	2630	20.15	20231006	2.46	N	100130	500	285 억	662513	N	N	7	N	N
88	20231214	100709	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3150	50	2	1.61	307440570	97740	86.99	3110	3170	3110	4030	2170	3100	3145.49	1.16	0	20300	3136	3117	3081	3062	3026	3127	3072	286	930	500	2230	5	1	57143000	1800	-22.99	0.66	12	0.17	-137.00	4752.00	5300	20230418	-40.57	2630	20231006	19.77	5300	-40.57	20230418	2630	19.77	20231006	5300	-40.57	20230418	2630	19.77	20231006	2.46	N	100130	500	285 억	662513	N	N	7	N	N
89	20231214	090649	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3130	30	2	0.97	51927065	16631	14.80	3110	3135	3110	4030	2170	3100	3122.31	1.16	0	3140	3136	3117	3081	3062	3026	3127	3072	286	930	500	2230	5	1	57143000	1789	-22.85	0.66	12	0.03	-137.00	4752.00	5300	20230418	-40.94	2630	20231006	19.01	5300	-40.94	20230418	2630	19.01	20231006	5300	-40.94	20230418	2630	19.01	20231006	2.46	N	100130	500	285 억	662513	N	N	7	N	N
90	20231213	160713	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3100	15	2	0.49	338604095	110094	59.82	3095	3100	3045	4010	2160	3085	3075.47	1.19	0	-19656	3168	3126	3053	3011	2938	3147	3032	286	925	500	2220	5	1	57143000	1771	-22.63	0.65	12	0.19	-137.00	4752.00	5300	20230418	-41.51	2630	20231006	17.87	5300	-41.51	20230418	2630	17.87	20231006	5300	-41.51	20230418	2630	17.87	20231006	2.51	N	100130	500	285 억	681783	N	N	7	N	N
91	20231213	150730	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3060	-25	5	-0.81	259421050	84419	45.87	3095	3100	3045	4010	2160	3085	3073.02	1.19	0	-10902	3168	3126	3053	3011	2938	3147	3032	286	925	500	2220	5	1	57143000	1749	-22.34	0.64	12	0.15	-137.00	4752.00	5300	20230418	-42.26	2630	20231006	16.35	5300	-42.26	20230418	2630	16.35	20231006	5300	-42.26	20230418	2630	16.35	20231006	2.51	N	100130	500	285 억	681783	N	N	66	N	N
92	20231213	140727	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3065	-20	5	-0.65	197725525	64260	34.92	3095	3100	3060	4010	2160	3085	3076.96	1.19	0	-8068	3168	3126	3053	3011	2938	3147	3032	286	925	500	2220	5	1	57143000	1751	-22.37	0.64	12	0.11	-137.00	4752.00	5300	20230418	-42.17	2630	20231006	16.54	5300	-42.17	20230418	2630	16.54	20231006	5300	-42.17	20230418	2630	16.54	20231006	2.51	N	100130	500	285 억	681783	N	N	66	N	N
93	20231213	130729	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3075	-10	5	-0.32	183828690	59728	32.45	3095	3100	3060	4010	2160	3085	3077.76	1.19	0	-6174	3168	3126	3053	3011	2938	3147	3032	286	925	500	2220	5	1	57143000	1757	-22.45	0.65	12	0.10	-137.00	4752.00	5300	20230418	-41.98	2630	20231006	16.92	5300	-41.98	20230418	2630	16.92	20231006	5300	-41.98	20230418	2630	16.92	20231006	2.51	N	100130	500	285 억	681783	N	N	66	N	N
94	20231213	120726	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3075	-10	5	-0.32	168576095	54763	29.76	3095	3100	3060	4010	2160	3085	3078.28	1.19	0	-4753	3168	3126	3053	3011	2938	3147	3032	286	925	500	2220	5	1	57143000	1757	-22.45	0.65	12	0.10	-137.00	4752.00	5300	20230418	-41.98	2630	20231006	16.92	5300	-41.98	20230418	2630	16.92	20231006	5300	-41.98	20230418	2630	16.92	20231006	2.51	N	100130	500	285 억	681783	N	N	66	N	N
95	20231213	110729	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3080	-5	5	-0.16	153417765	49832	27.08	3095	3100	3060	4010	2160	3085	3078.70	1.19	0	-2788	3168	3126	3053	3011	2938	3147	3032	286	925	500	2220	5	1	57143000	1760	-22.48	0.65	12	0.09	-137.00	4752.00	5300	20230418	-41.89	2630	20231006	17.11	5300	-41.89	20230418	2630	17.11	20231006	5300	-41.89	20230418	2630	17.11	20231006	2.51	N	100130	500	285 억	681783	N	N	66	N	N
96	20231213	100732	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3085	0	3	0.00	122108865	39651	21.54	3095	3100	3060	4010	2160	3085	3079.59	1.19	0	-2462	3168	3126	3053	3011	2938	3147	3032	286	925	500	2220	5	1	57143000	1763	-22.52	0.65	12	0.07	-137.00	4752.00	5300	20230418	-41.79	2630	20231006	17.30	5300	-41.79	20230418	2630	17.30	20231006	5300	-41.79	20230418	2630	17.30	20231006	2.51	N	100130	500	285 억	681783	N	N	66	N	N
97	20231213	090722	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3065	-20	5	-0.65	35117490	11389	6.19	3095	3100	3065	4010	2160	3085	3083.46	1.19	0	-4093	3168	3126	3053	3011	2938	3147	3032	286	925	500	2220	5	1	57143000	1751	-22.37	0.64	12	0.02	-137.00	4752.00	5300	20230418	-42.17	2630	20231006	16.54	5300	-42.17	20230418	2630	16.54	20231006	5300	-42.17	20230418	2630	16.54	20231006	2.51	N	100130	500	285 억	681783	N	N	66	N	N
98	20231212	160658	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3085	90	2	3.01	560380155	183379	197.11	2990	3095	2980	3890	2100	2995	3055.72	1.14	0	28047	3031	3012	2991	2972	2951	3015	2975	286	895	500	2150	5	1	57143000	1763	-22.52	0.65	12	0.32	-137.00	4752.00	5300	20230418	-41.79	2630	20231006	17.30	5300	-41.79	20230418	2630	17.30	20231006	5300	-41.79	20230418	2630	17.30	20231006	2.53	N	100130	500	285 억	653835	N	N	66	N	N
99	20231212	150706	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3055	60	2	2.00	513690900	168211	180.80	2990	3095	2980	3890	2100	2995	3053.85	1.14	0	28297	3031	3012	2991	2972	2951	3015	2975	286	895	500	2150	5	1	57143000	1746	-22.30	0.64	12	0.29	-137.00	4752.00	5300	20230418	-42.36	2630	20231006	16.16	5300	-42.36	20230418	2630	16.16	20231006	5300	-42.36	20230418	2630	16.16	20231006	2.53	N	100130	500	285 억	653835	N	N	245	N	N
100	20231212	140629	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3050	55	2	1.84	458250095	150099	161.34	2990	3095	2980	3890	2100	2995	3052.99	1.14	0	22928	3031	3012	2991	2972	2951	3015	2975	286	895	500	2150	5	1	57143000	1743	-22.26	0.64	12	0.26	-137.00	4752.00	5300	20230418	-42.45	2630	20231006	15.97	5300	-42.45	20230418	2630	15.97	20231006	5300	-42.45	20230418	2630	15.97	20231006	2.53	N	100130	500	285 억	653835	N	N	245	N	N
101	20231212	130629	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3045	50	2	1.67	448458280	146891	157.89	2990	3095	2980	3890	2100	2995	3053.00	1.14	0	22393	3031	3012	2991	2972	2951	3015	2975	286	895	500	2150	5	1	57143000	1740	-22.23	0.64	12	0.26	-137.00	4752.00	5300	20230418	-42.55	2630	20231006	15.78	5300	-42.55	20230418	2630	15.78	20231006	5300	-42.55	20230418	2630	15.78	20231006	2.53	N	100130	500	285 억	653835	N	N	245	N	N
102	20231212	120623	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3055	60	2	2.00	415716160	136127	146.32	2990	3095	2980	3890	2100	2995	3053.88	1.14	0	18476	3031	3012	2991	2972	2951	3015	2975	286	895	500	2150	5	1	57143000	1746	-22.30	0.64	12	0.24	-137.00	4752.00	5300	20230418	-42.36	2630	20231006	16.16	5300	-42.36	20230418	2630	16.16	20231006	5300	-42.36	20230418	2630	16.16	20231006	2.53	N	100130	500	285 억	653835	N	N	245	N	N
103	20231212	110634	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3060	65	2	2.17	383395820	125534	134.93	2990	3095	2980	3890	2100	2995	3054.12	1.14	0	18522	3031	3012	2991	2972	2951	3015	2975	286	895	500	2150	5	1	57143000	1749	-22.34	0.64	12	0.22	-137.00	4752.00	5300	20230418	-42.26	2630	20231006	16.35	5300	-42.26	20230418	2630	16.35	20231006	5300	-42.26	20230418	2630	16.35	20231006	2.53	N	100130	500	285 억	653835	N	N	245	N	N
104	20231212	100659	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3070	75	2	2.50	343548610	112543	120.97	2990	3095	2980	3890	2100	2995	3052.60	1.14	0	19697	3031	3012	2991	2972	2951	3015	2975	286	895	500	2150	5	1	57143000	1754	-22.41	0.65	12	0.20	-137.00	4752.00	5300	20230418	-42.08	2630	20231006	16.73	5300	-42.08	20230418	2630	16.73	20231006	5300	-42.08	20230418	2630	16.73	20231006	2.53	N	100130	500	285 억	653835	N	N	245	N	N
105	20231212	090658	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2980	-15	5	-0.50	4551805	1524	1.64	2990	2990	2980	3890	2100	2995	2986.75	1.14	0	-351	3031	3012	2991	2972	2951	3015	2975	286	895	500	2150	5	1	57143000	1703	-21.75	0.63	12	0.00	-137.00	4752.00	5300	20230418	-43.77	2630	20231006	13.31	5300	-43.77	20230418	2630	13.31	20231006	5300	-43.77	20230418	2630	13.31	20231006	2.53	N	100130	500	285 억	653835	N	N	245	N	N
106	20231211	160700	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2995	-5	5	-0.17	243193520	81273	125.85	2995	3010	2970	3900	2100	3000	2992.10	1.13	3914	9230	3020	3010	2990	2980	2960	3015	2985	286	900	500	2160	5	1	57143000	1711	-21.86	0.63	12	0.14	-137.00	4752.00	5300	20230418	-43.49	2630	20231006	13.88	5300	-43.49	20230418	2630	13.88	20231006	5300	-43.49	20230418	2630	13.88	20231006	2.54	N	100130	500	285 억	648505	N	N	245	N	N
107	20231211	150658	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2990	-10	5	-0.33	143097235	47774	73.98	2995	3010	2975	3900	2100	3000	2995.29	1.13	3914	8401	3020	3010	2990	2980	2960	3015	2985	286	900	500	2160	5	1	57143000	1709	-21.82	0.63	12	0.08	-137.00	4752.00	5300	20230418	-43.58	2630	20231006	13.69	5300	-43.58	20230418	2630	13.69	20231006	5300	-43.58	20230418	2630	13.69	20231006	2.54	N	100130	500	285 억	648505	N	N	87	N	N
108	20231211	140657	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3000	0	3	0.00	101044040	33729	52.23	2995	3010	2975	3900	2100	3000	2995.75	1.13	3914	7853	3020	3010	2990	2980	2960	3015	2985	286	900	500	2160	5	1	57143000	1714	-21.90	0.63	12	0.06	-137.00	4752.00	5300	20230418	-43.40	2630	20231006	14.07	5300	-43.40	20230418	2630	14.07	20231006	5300	-43.40	20230418	2630	14.07	20231006	2.54	N	100130	500	285 억	648505	N	N	87	N	N
109	20231211	130659	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3005	5	2	0.17	91449265	30531	47.28	2995	3010	2975	3900	2100	3000	2995.28	1.13	3914	7809	3020	3010	2990	2980	2960	3015	2985	286	900	500	2160	5	1	57143000	1717	-21.93	0.63	12	0.05	-137.00	4752.00	5300	20230418	-43.30	2630	20231006	14.26	5300	-43.30	20230418	2630	14.26	20231006	5300	-43.30	20230418	2630	14.26	20231006	2.54	N	100130	500	285 억	648505	N	N	87	N	N
110	20231211	120658	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3000	0	3	0.00	83286790	27812	43.07	2995	3010	2975	3900	2100	3000	2994.62	1.13	3914	7756	3020	3010	2990	2980	2960	3015	2985	286	900	500	2160	5	1	57143000	1714	-21.90	0.63	12	0.05	-137.00	4752.00	5300	20230418	-43.40	2630	20231006	14.07	5300	-43.40	20230418	2630	14.07	20231006	5300	-43.40	20230418	2630	14.07	20231006	2.54	N	100130	500	285 억	648505	N	N	87	N	N
111	20231211	110656	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3010	10	2	0.33	68240780	22796	35.30	2995	3010	2975	3900	2100	3000	2993.53	1.13	3914	5635	3020	3010	2990	2980	2960	3015	2985	286	900	500	2160	5	1	57143000	1720	-21.97	0.63	12	0.04	-137.00	4752.00	5300	20230418	-43.21	2630	20231006	14.45	5300	-43.21	20230418	2630	14.45	20231006	5300	-43.21	20230418	2630	14.45	20231006	2.54	N	100130	500	285 억	648505	N	N	87	N	N
112	20231211	100654	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3005	5	2	0.17	47536195	15896	24.62	2995	3010	2975	3900	2100	3000	2990.42	1.13	3914	3735	3020	3010	2990	2980	2960	3015	2985	286	900	500	2160	5	1	57143000	1717	-21.93	0.63	12	0.03	-137.00	4752.00	5300	20230418	-43.30	2630	20231006	14.26	5300	-43.30	20230418	2630	14.26	20231006	5300	-43.30	20230418	2630	14.26	20231006	2.54	N	100130	500	285 억	648505	N	N	87	N	N
113	20231211	090654	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2995	-5	5	-0.17	21172245	7093	10.98	2995	2995	2975	3900	2100	3000	2984.83	1.13	3914	529	3020	3010	2990	2980	2960	3015	2985	286	900	500	2160	5	1	57143000	1711	-21.86	0.63	12	0.01	-137.00	4752.00	5300	20230418	-43.49	2630	20231006	13.88	5300	-43.49	20230418	2630	13.88	20231006	5300	-43.49	20230418	2630	13.88	20231006	2.54	N	100130	500	285 억	648505	N	N	87	N	N
114	20231208	160647	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3000	15	2	0.50	187753410	62852	64.83	2970	3000	2970	3880	2090	2985	2987.13	1.13	0	-3913	3045	3015	2985	2955	2925	3000	2940	286	895	500	2140	5	1	57143000	1714	-21.90	0.63	12	0.11	-137.00	4752.00	5330	20221206	-43.71	2630	20231006	14.07	5300	-43.40	20230418	2630	14.07	20231006	5300	-43.40	20230418	2630	14.07	20231006	2.54	N	100130	500	285 억	648505	N	N	87	N	N
115	20231208	150651	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2990	5	2	0.17	149184615	49983	51.55	2970	3000	2970	3880	2090	2985	2984.71	1.13	0	-3508	3045	3015	2985	2955	2925	3000	2940	286	895	500	2140	5	1	57143000	1709	-21.82	0.63	12	0.09	-137.00	4752.00	5330	20221206	-43.90	2630	20231006	13.69	5300	-43.58	20230418	2630	13.69	20231006	5300	-43.58	20230418	2630	13.69	20231006	2.54	N	100130	500	285 억	648505	N	N	200	N	N
116	20231208	140649	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2990	5	2	0.17	110899715	37144	38.31	2970	3000	2970	3880	2090	2985	2985.67	1.13	0	-4211	3045	3015	2985	2955	2925	3000	2940	286	895	500	2140	5	1	57143000	1709	-21.82	0.63	12	0.07	-137.00	4752.00	5330	20221206	-43.90	2630	20231006	13.69	5300	-43.58	20230418	2630	13.69	20231006	5300	-43.58	20230418	2630	13.69	20231006	2.54	N	100130	500	285 억	648505	N	N	200	N	N
117	20231208	130650	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2985	0	3	0.00	95755565	32068	33.08	2970	3000	2970	3880	2090	2985	2986.02	1.13	0	-4209	3045	3015	2985	2955	2925	3000	2940	286	895	500	2140	5	1	57143000	1706	-21.79	0.63	12	0.06	-137.00	4752.00	5330	20221206	-44.00	2630	20231006	13.50	5300	-43.68	20230418	2630	13.50	20231006	5300	-43.68	20230418	2630	13.50	20231006	2.54	N	100130	500	285 억	648505	N	N	200	N	N
118	20231208	120646	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2980	-5	5	-0.17	82603360	27655	28.52	2970	3000	2970	3880	2090	2985	2986.93	1.13	0	-1725	3045	3015	2985	2955	2925	3000	2940	286	895	500	2140	5	1	57143000	1703	-21.75	0.63	12	0.05	-137.00	4752.00	5330	20221206	-44.09	2630	20231006	13.31	5300	-43.77	20230418	2630	13.31	20231006	5300	-43.77	20230418	2630	13.31	20231006	2.54	N	100130	500	285 억	648505	N	N	200	N	N
119	20231208	110644	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2990	5	2	0.17	70807875	23703	24.45	2970	3000	2970	3880	2090	2985	2987.30	1.13	0	168	3045	3015	2985	2955	2925	3000	2940	286	895	500	2140	5	1	57143000	1709	-21.82	0.63	12	0.04	-137.00	4752.00	5330	20221206	-43.90	2630	20231006	13.69	5300	-43.58	20230418	2630	13.69	20231006	5300	-43.58	20230418	2630	13.69	20231006	2.54	N	100130	500	285 억	648505	N	N	200	N	N
120	20231208	100652	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2995	10	2	0.34	44057515	14757	15.22	2970	3000	2970	3880	2090	2985	2985.53	1.13	0	1700	3045	3015	2985	2955	2925	3000	2940	286	895	500	2140	5	1	57143000	1711	-21.86	0.63	12	0.03	-137.00	4752.00	5330	20221206	-43.81	2630	20231006	13.88	5300	-43.49	20230418	2630	13.88	20231006	5300	-43.49	20230418	2630	13.88	20231006	2.54	N	100130	500	285 억	648505	N	N	200	N	N
121	20231208	090642	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2980	-5	5	-0.17	15047095	5061	5.22	2970	2980	2970	3880	2090	2985	2973.06	1.13	0	520	3045	3015	2985	2955	2925	3000	2940	286	895	500	2140	5	1	57143000	1703	-21.75	0.63	12	0.01	-137.00	4752.00	5330	20221206	-44.09	2630	20231006	13.31	5300	-43.77	20230418	2630	13.31	20231006	5300	-43.77	20230418	2630	13.31	20231006	2.54	N	100130	500	285 억	648505	N	N	200	N	N
122	20231207	160645	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2985	-30	5	-1.00	287168755	96616	140.84	3015	3015	2955	3915	2115	3015	2972.23	1.17	0	-22727	3041	3027	3001	2987	2961	3035	2995	286	900	500	2170	5	1	57143000	1706	-21.79	0.63	12	0.17	-137.00	4752.00	5440	20221205	-45.13	2630	20231006	13.50	5300	-43.68	20230418	2630	13.50	20231006	5300	-43.68	20230418	2630	13.50	20231006	2.56	N	100130	500	285 억	671234	N	N	200	N	N
123	20231207	150647	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2980	-35	5	-1.16	212818370	71622	104.41	3015	3015	2955	3915	2115	3015	2971.41	1.17	0	-14590	3041	3027	3001	2987	2961	3035	2995	286	900	500	2170	5	1	57143000	1703	-21.75	0.63	12	0.13	-137.00	4752.00	5440	20221205	-45.22	2630	20231006	13.31	5300	-43.77	20230418	2630	13.31	20231006	5300	-43.77	20230418	2630	13.31	20231006	2.56	N	100130	500	285 억	671234	N	N	50	N	N
124	20231207	140643	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2970	-45	5	-1.49	176131375	59290	86.43	3015	3015	2955	3915	2115	3015	2970.68	1.17	0	-8819	3041	3027	3001	2987	2961	3035	2995	286	900	500	2170	5	1	57143000	1697	-21.68	0.62	12	0.10	-137.00	4752.00	5440	20221205	-45.40	2630	20231006	12.93	5300	-43.96	20230418	2630	12.93	20231006	5300	-43.96	20230418	2630	12.93	20231006	2.56	N	100130	500	285 억	671234	N	N	50	N	N
125	20231207	130644	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2970	-45	5	-1.49	143226570	48216	70.29	3015	3015	2955	3915	2115	3015	2970.52	1.17	0	-8461	3041	3027	3001	2987	2961	3035	2995	286	900	500	2170	5	1	57143000	1697	-21.68	0.62	12	0.08	-137.00	4752.00	5440	20221205	-45.40	2630	20231006	12.93	5300	-43.96	20230418	2630	12.93	20231006	5300	-43.96	20230418	2630	12.93	20231006	2.56	N	100130	500	285 억	671234	N	N	50	N	N
126	20231207	120645	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2975	-40	5	-1.33	105705575	35546	51.82	3015	3015	2960	3915	2115	3015	2973.77	1.17	0	-7852	3041	3027	3001	2987	2961	3035	2995	286	900	500	2170	5	1	57143000	1700	-21.72	0.63	12	0.06	-137.00	4752.00	5440	20221205	-45.31	2630	20231006	13.12	5300	-43.87	20230418	2630	13.12	20231006	5300	-43.87	20230418	2630	13.12	20231006	2.56	N	100130	500	285 억	671234	N	N	50	N	N
127	20231207	110641	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2985	-30	5	-1.00	95144205	31991	46.64	3015	3015	2960	3915	2115	3015	2974.09	1.17	0	-7174	3041	3027	3001	2987	2961	3035	2995	286	900	500	2170	5	1	57143000	1706	-21.79	0.63	12	0.06	-137.00	4752.00	5440	20221205	-45.13	2630	20231006	13.50	5300	-43.68	20230418	2630	13.50	20231006	5300	-43.68	20230418	2630	13.50	20231006	2.56	N	100130	500	285 억	671234	N	N	50	N	N
128	20231207	100639	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2970	-45	5	-1.49	68387075	22969	33.48	3015	3015	2960	3915	2115	3015	2977.36	1.17	0	-2349	3041	3027	3001	2987	2961	3035	2995	286	900	500	2170	5	1	57143000	1697	-21.68	0.62	12	0.04	-137.00	4752.00	5440	20221205	-45.40	2630	20231006	12.93	5300	-43.96	20230418	2630	12.93	20231006	5300	-43.96	20230418	2630	12.93	20231006	2.56	N	100130	500	285 억	671234	N	N	50	N	N
129	20231207	090646	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3010	-5	5	-0.17	7500800	2499	3.64	3015	3015	3000	3915	2115	3015	3001.52	1.17	0	-187	3041	3027	3001	2987	2961	3035	2995	286	900	500	2170	5	1	57143000	1720	-21.97	0.63	12	0.00	-137.00	4752.00	5440	20221205	-44.67	2630	20231006	14.45	5300	-43.21	20230418	2630	14.45	20231006	5300	-43.21	20230418	2630	14.45	20231006	2.56	N	100130	500	285 억	671234	N	N	50	N	N
130	20231206	160636	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3015	-5	5	-0.17	204131340	68220	73.34	2995	3015	2975	3925	2115	3020	2992.19	1.17	0	-16	3066	3042	3011	2987	2956	3055	3000	286	905	500	2170	5	1	57143000	1723	-22.01	0.63	12	0.12	-137.00	4752.00	5480	20221202	-44.98	2630	20231006	14.64	5300	-43.11	20230418	2630	14.64	20231006	5330	-43.43	20221206	2630	14.64	20231006	2.56	N	100130	500	285 억	670600	N	N	50	N	N
131	20231206	150646	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3005	-15	5	-0.50	181689075	60768	65.33	2995	3015	2975	3925	2115	3020	2989.88	1.17	0	961	3066	3042	3011	2987	2956	3055	3000	286	905	500	2170	5	1	57143000	1717	-21.93	0.63	12	0.11	-137.00	4752.00	5480	20221202	-45.16	2630	20231006	14.26	5300	-43.30	20230418	2630	14.26	20231006	5330	-43.62	20221206	2630	14.26	20231006	2.56	N	100130	500	285 억	670600	N	N	751	N	N
132	20231206	140644	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3000	-20	5	-0.66	153503995	51371	55.23	2995	3015	2975	3925	2115	3020	2988.14	1.17	0	83	3066	3042	3011	2987	2956	3055	3000	286	905	500	2170	5	1	57143000	1714	-21.90	0.63	12	0.09	-137.00	4752.00	5480	20221202	-45.26	2630	20231006	14.07	5300	-43.40	20230418	2630	14.07	20231006	5330	-43.71	20221206	2630	14.07	20231006	2.56	N	100130	500	285 억	670600	N	N	751	N	N
133	20231206	130637	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3005	-15	5	-0.50	148940715	49851	53.60	2995	3015	2975	3925	2115	3020	2987.72	1.17	0	71	3066	3042	3011	2987	2956	3055	3000	286	905	500	2170	5	1	57143000	1717	-21.93	0.63	12	0.09	-137.00	4752.00	5480	20221202	-45.16	2630	20231006	14.26	5300	-43.30	20230418	2630	14.26	20231006	5330	-43.62	20221206	2630	14.26	20231006	2.56	N	100130	500	285 억	670600	N	N	751	N	N
134	20231206	120634	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3000	-20	5	-0.66	124441500	41684	44.81	2995	3015	2975	3925	2115	3020	2985.35	1.17	0	-1076	3066	3042	3011	2987	2956	3055	3000	286	905	500	2170	5	1	57143000	1714	-21.90	0.63	12	0.07	-137.00	4752.00	5480	20221202	-45.26	2630	20231006	14.07	5300	-43.40	20230418	2630	14.07	20231006	5330	-43.71	20221206	2630	14.07	20231006	2.56	N	100130	500	285 억	670600	N	N	751	N	N
135	20231206	110646	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3000	-20	5	-0.66	117333285	39307	42.26	2995	3015	2975	3925	2115	3020	2985.05	1.17	0	-1077	3066	3042	3011	2987	2956	3055	3000	286	905	500	2170	5	1	57143000	1714	-21.90	0.63	12	0.07	-137.00	4752.00	5480	20221202	-45.26	2630	20231006	14.07	5300	-43.40	20230418	2630	14.07	20231006	5330	-43.71	20221206	2630	14.07	20231006	2.56	N	100130	500	285 억	670600	N	N	751	N	N
136	20231206	100637	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2980	-40	5	-1.32	84278300	28244	30.37	2995	3015	2975	3925	2115	3020	2983.94	1.17	0	-2004	3066	3042	3011	2987	2956	3055	3000	286	905	500	2170	5	1	57143000	1703	-21.75	0.63	12	0.05	-137.00	4752.00	5480	20221202	-45.62	2630	20231006	13.31	5300	-43.77	20230418	2630	13.31	20231006	5330	-44.09	20221206	2630	13.31	20231006	2.56	N	100130	500	285 억	670600	N	N	751	N	N
137	20231206	090640	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3000	-20	5	-0.66	14621440	4893	5.26	2995	3015	2975	3925	2115	3020	2988.24	1.17	0	6	3066	3042	3011	2987	2956	3055	3000	286	905	500	2170	5	1	57143000	1714	-21.90	0.63	12	0.01	-137.00	4752.00	5480	20221202	-45.26	2630	20231006	14.07	5300	-43.40	20230418	2630	14.07	20231006	5330	-43.71	20221206	2630	14.07	20231006	2.56	N	100130	500	285 억	670600	N	N	751	N	N
138	20231205	160643	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3020	-15	5	-0.49	272566120	90571	92.23	3000	3035	2980	3945	2125	3035	3009.15	1.19	0	-10156	3118	3076	3043	3001	2968	3060	2985	286	910	500	2180	5	1	57143000	1726	-22.04	0.64	12	0.16	-137.00	4752.00	5600	20221201	-46.07	2630	20231006	14.83	5300	-43.02	20230418	2630	14.83	20231006	5440	-44.49	20221205	2630	14.83	20231006	2.58	N	100130	500	285 억	680758	N	N	751	N	N
139	20231205	150640	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3005	-30	5	-0.99	202296470	67240	68.47	3000	3035	2980	3945	2125	3035	3008.57	1.19	0	-6090	3118	3076	3043	3001	2968	3060	2985	286	910	500	2180	5	1	57143000	1717	-21.93	0.63	12	0.12	-137.00	4752.00	5600	20221201	-46.34	2630	20231006	14.26	5300	-43.30	20230418	2630	14.26	20231006	5440	-44.76	20221205	2630	14.26	20231006	2.58	N	100130	500	285 억	680758	N	N	35	N	N
140	20231205	140640	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3020	-15	5	-0.49	115286035	38245	38.95	3000	3035	3000	3945	2125	3035	3014.41	1.19	0	-1825	3118	3076	3043	3001	2968	3060	2985	286	910	500	2180	5	1	57143000	1726	-22.04	0.64	12	0.07	-137.00	4752.00	5600	20221201	-46.07	2630	20231006	14.83	5300	-43.02	20230418	2630	14.83	20231006	5440	-44.49	20221205	2630	14.83	20231006	2.58	N	100130	500	285 억	680758	N	N	35	N	N
141	20231205	130639	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3025	-10	5	-0.33	105867400	35127	35.77	3000	3035	3000	3945	2125	3035	3013.85	1.19	0	-1825	3118	3076	3043	3001	2968	3060	2985	286	910	500	2180	5	1	57143000	1729	-22.08	0.64	12	0.06	-137.00	4752.00	5600	20221201	-45.98	2630	20231006	15.02	5300	-42.92	20230418	2630	15.02	20231006	5440	-44.39	20221205	2630	15.02	20231006	2.58	N	100130	500	285 억	680758	N	N	35	N	N
142	20231205	120634	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3020	-15	5	-0.49	93934130	31177	31.75	3000	3035	3000	3945	2125	3035	3012.93	1.19	0	-1825	3118	3076	3043	3001	2968	3060	2985	286	910	500	2180	5	1	57143000	1726	-22.04	0.64	12	0.05	-137.00	4752.00	5600	20221201	-46.07	2630	20231006	14.83	5300	-43.02	20230418	2630	14.83	20231006	5440	-44.49	20221205	2630	14.83	20231006	2.58	N	100130	500	285 억	680758	N	N	35	N	N
143	20231205	110634	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3010	-25	5	-0.82	80789940	26815	27.31	3000	3035	3000	3945	2125	3035	3012.86	1.19	0	-2584	3118	3076	3043	3001	2968	3060	2985	286	910	500	2180	5	1	57143000	1720	-21.97	0.63	12	0.05	-137.00	4752.00	5600	20221201	-46.25	2630	20231006	14.45	5300	-43.21	20230418	2630	14.45	20231006	5440	-44.67	20221205	2630	14.45	20231006	2.58	N	100130	500	285 억	680758	N	N	35	N	N
144	20231205	100637	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3030	-5	5	-0.16	66442260	22055	22.46	3000	3035	3000	3945	2125	3035	3012.57	1.19	0	-2851	3118	3076	3043	3001	2968	3060	2985	286	910	500	2180	5	1	57143000	1731	-22.12	0.64	12	0.04	-137.00	4752.00	5600	20221201	-45.89	2630	20231006	15.21	5300	-42.83	20230418	2630	15.21	20231006	5440	-44.30	20221205	2630	15.21	20231006	2.58	N	100130	500	285 억	680758	N	N	35	N	N
145	20231205	090636	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3005	-30	5	-0.99	16120140	5366	5.46	3000	3035	3000	3945	2125	3035	3004.13	1.19	0	153	3118	3076	3043	3001	2968	3060	2985	286	910	500	2180	5	1	57143000	1717	-21.93	0.63	12	0.01	-137.00	4752.00	5600	20221201	-46.34	2630	20231006	14.26	5300	-43.30	20230418	2630	14.26	20231006	5440	-44.76	20221205	2630	14.26	20231006	2.58	N	100130	500	285 억	680758	N	N	35	N	N
146	20231204	160634	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3035	-25	5	-0.82	297485830	97478	69.68	3040	3085	3010	3975	2145	3060	3051.89	1.18	0	4261	3113	3086	3063	3036	3013	3075	3025	286	915	500	2200	5	1	57143000	1734	-22.15	0.64	12	0.17	-137.00	4752.00	5600	20221201	-45.80	2630	20231006	15.40	5300	-42.74	20230418	2630	15.40	20231006	5440	-44.21	20221205	2630	15.40	20231006	2.58	N	100130	500	285 억	676498	N	N	35	N	N
147	20231204	150636	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3035	-25	5	-0.82	271492435	88915	63.56	3040	3085	3010	3975	2145	3060	3053.39	1.18	0	5983	3113	3086	3063	3036	3013	3075	3025	286	915	500	2200	5	1	57143000	1734	-22.15	0.64	12	0.16	-137.00	4752.00	5600	20221201	-45.80	2630	20231006	15.40	5300	-42.74	20230418	2630	15.40	20231006	5440	-44.21	20221205	2630	15.40	20231006	2.58	N	100130	500	285 억	676498	N	N	38	N	N
148	20231204	140631	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3070	10	2	0.33	176370505	57553	41.14	3040	3085	3040	3975	2145	3060	3064.49	1.18	0	4378	3113	3086	3063	3036	3013	3075	3025	286	915	500	2200	5	1	57143000	1754	-22.41	0.65	12	0.10	-137.00	4752.00	5600	20221201	-45.18	2630	20231006	16.73	5300	-42.08	20230418	2630	16.73	20231006	5440	-43.57	20221205	2630	16.73	20231006	2.58	N	100130	500	285 억	676498	N	N	38	N	N
149	20231204	130629	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3060	0	3	0.00	173695210	56680	40.52	3040	3085	3040	3975	2145	3060	3064.49	1.18	0	4417	3113	3086	3063	3036	3013	3075	3025	286	915	500	2200	5	1	57143000	1749	-22.34	0.64	12	0.10	-137.00	4752.00	5600	20221201	-45.36	2630	20231006	16.35	5300	-42.26	20230418	2630	16.35	20231006	5440	-43.75	20221205	2630	16.35	20231006	2.58	N	100130	500	285 억	676498	N	N	38	N	N
150	20231204	120630	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3060	0	3	0.00	121332715	39572	28.29	3040	3085	3040	3975	2145	3060	3066.13	1.18	0	-681	3113	3086	3063	3036	3013	3075	3025	286	915	500	2200	5	1	57143000	1749	-22.34	0.64	12	0.07	-137.00	4752.00	5600	20221201	-45.36	2630	20231006	16.35	5300	-42.26	20230418	2630	16.35	20231006	5440	-43.75	20221205	2630	16.35	20231006	2.58	N	100130	500	285 억	676498	N	N	38	N	N
151	20231204	110632	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3070	10	2	0.33	94476935	30783	22.00	3040	3085	3040	3975	2145	3060	3069.13	1.18	0	-1953	3113	3086	3063	3036	3013	3075	3025	286	915	500	2200	5	1	57143000	1754	-22.41	0.65	12	0.05	-137.00	4752.00	5600	20221201	-45.18	2630	20231006	16.73	5300	-42.08	20230418	2630	16.73	20231006	5440	-43.57	20221205	2630	16.73	20231006	2.58	N	100130	500	285 억	676498	N	N	38	N	N
152	20231204	100632	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3075	15	2	0.49	60161100	19609	14.02	3040	3085	3040	3975	2145	3060	3068.04	1.18	0	-1838	3113	3086	3063	3036	3013	3075	3025	286	915	500	2200	5	1	57143000	1757	-22.45	0.65	12	0.03	-137.00	4752.00	5600	20221201	-45.09	2630	20231006	16.92	5300	-41.98	20230418	2630	16.92	20231006	5440	-43.47	20221205	2630	16.92	20231006	2.58	N	100130	500	285 억	676498	N	N	38	N	N
153	20231204	090631	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3055	-5	5	-0.16	11549040	3780	2.70	3040	3070	3040	3975	2145	3060	3055.30	1.18	0	-1887	3113	3086	3063	3036	3013	3075	3025	286	915	500	2200	5	1	57143000	1746	-22.30	0.64	12	0.01	-137.00	4752.00	5600	20221201	-45.45	2630	20231006	16.16	5300	-42.36	20230418	2630	16.16	20231006	5440	-43.84	20221205	2630	16.16	20231006	2.58	N	100130	500	285 억	676498	N	N	38	N	N
154	20231201	160631	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3060	-5	5	-0.16	424282450	138538	112.80	3070	3090	3040	3980	2150	3065	3062.58	1.15	0	16968	3115	3090	3040	3015	2965	3102	3027	286	915	500	2200	5	1	57143000	1749	-22.34	0.64	12	0.24	-137.00	4752.00	5600	20221201	-45.36	2630	20231006	16.35	5300	-42.26	20230418	2630	16.35	20231006	5600	-45.36	20221201	2630	16.35	20231006	2.62	N	100130	500	285 억	659491	N	N	38	N	N
155	20231201	150630	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3060	-5	5	-0.16	377520130	123252	100.35	3070	3090	3040	3980	2150	3065	3062.99	1.15	0	16821	3115	3090	3040	3015	2965	3102	3027	286	915	500	2200	5	1	57143000	1749	-22.34	0.64	12	0.22	-137.00	4752.00	5600	20221201	-45.36	2630	20231006	16.35	5300	-42.26	20230418	2630	16.35	20231006	5600	-45.36	20221201	2630	16.35	20231006	2.62	N	100130	500	285 억	659491	N	N	228	N	N
156	20231201	140630	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3055	-10	5	-0.33	254142620	83051	67.62	3070	3085	3040	3980	2150	3065	3060.07	1.15	0	16016	3115	3090	3040	3015	2965	3102	3027	286	915	500	2200	5	1	57143000	1746	-22.30	0.64	12	0.15	-137.00	4752.00	5600	20221201	-45.45	2630	20231006	16.16	5300	-42.36	20230418	2630	16.16	20231006	5600	-45.45	20221201	2630	16.16	20231006	2.62	N	100130	500	285 억	659491	N	N	228	N	N
157	20231201	130630	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3060	-5	5	-0.16	229695525	75044	61.10	3070	3085	3040	3980	2150	3065	3060.80	1.15	0	15589	3115	3090	3040	3015	2965	3102	3027	286	915	500	2200	5	1	57143000	1749	-22.34	0.64	12	0.13	-137.00	4752.00	5600	20221201	-45.36	2630	20231006	16.35	5300	-42.26	20230418	2630	16.35	20231006	5600	-45.36	20221201	2630	16.35	20231006	2.62	N	100130	500	285 억	659491	N	N	228	N	N
158	20231201	120635	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3065	0	3	0.00	199572070	65200	53.09	3070	3085	3040	3980	2150	3065	3060.91	1.15	0	20924	3115	3090	3040	3015	2965	3102	3027	286	915	500	2200	5	1	57143000	1751	-22.37	0.64	12	0.11	-137.00	4752.00	5600	20221201	-45.27	2630	20231006	16.54	5300	-42.17	20230418	2630	16.54	20231006	5600	-45.27	20221201	2630	16.54	20231006	2.62	N	100130	500	285 억	659491	N	N	228	N	N
159	20231201	110631	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3075	10	2	0.33	186645170	60979	49.65	3070	3085	3040	3980	2150	3065	3060.79	1.15	0	20896	3115	3090	3040	3015	2965	3102	3027	286	915	500	2200	5	1	57143000	1757	-22.45	0.65	12	0.11	-137.00	4752.00	5600	20221201	-45.09	2630	20231006	16.92	5300	-41.98	20230418	2630	16.92	20231006	5600	-45.09	20221201	2630	16.92	20231006	2.62	N	100130	500	285 억	659491	N	N	228	N	N
160	20231201	100636	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3060	-5	5	-0.16	144613970	47240	38.46	3070	3085	3040	3980	2150	3065	3061.24	1.15	0	20422	3115	3090	3040	3015	2965	3102	3027	286	915	500	2200	5	1	57143000	1749	-22.34	0.64	12	0.08	-137.00	4752.00	5600	20221201	-45.36	2630	20231006	16.35	5300	-42.26	20230418	2630	16.35	20231006	5600	-45.36	20221201	2630	16.35	20231006	2.62	N	100130	500	285 억	659491	N	N	228	N	N
161	20231201	090629	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3065	0	3	0.00	22683165	7402	6.03	3070	3070	3050	3980	2150	3065	3064.45	1.15	0	-2978	3115	3090	3040	3015	2965	3102	3027	286	915	500	2200	5	1	57143000	1751	-22.37	0.64	12	0.01	-137.00	4752.00	5600	20221201	-45.27	2630	20231006	16.54	5300	-42.17	20230418	2630	16.54	20231006	5600	-45.27	20221201	2630	16.54	20231006	2.62	N	100130	500	285 억	659491	N	N	228	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History