KissMeData/023160/price/prices-20231201.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

71 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	160358	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14730	280	2	1.94	1280296680	87534	66.66	14470	14730	14430	18780	10120	14450	14624.82	14.94	-575	-813	14743	14596	14333	14186	13923	14670	14260	133	4330	500	10980	10	1	26500000	3903	10.91	0.79	12	0.33	1350.00	18540.00	22650	20230808	-34.97	13810	20231113	6.66	22650	-34.97	20230808	13810	6.66	20231113	22650	-34.97	20230808	13810	6.66	20231113	1.81	N	023160	500	132 억	3959231	N	N	0	N	N
3	20231229	150355	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14730	280	2	1.94	1280296680	87534	66.66	14470	14730	14430	18780	10120	14450	14624.82	14.94	-575	-813	14743	14596	14333	14186	13923	14670	14260	133	4330	500	10980	10	1	26500000	3903	10.91	0.79	12	0.33	1350.00	18540.00	22650	20230808	-34.97	13810	20231113	6.66	22650	-34.97	20230808	13810	6.66	20231113	22650	-34.97	20230808	13810	6.66	20231113	1.81	N	023160	500	132 억	3959231	N	N	0	N	N
4	20231229	140355	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14730	280	2	1.94	1280296680	87534	66.66	14470	14730	14430	18780	10120	14450	14624.82	14.94	-575	-813	14743	14596	14333	14186	13923	14670	14260	133	4330	500	10980	10	1	26500000	3903	10.91	0.79	12	0.33	1350.00	18540.00	22650	20230808	-34.97	13810	20231113	6.66	22650	-34.97	20230808	13810	6.66	20231113	22650	-34.97	20230808	13810	6.66	20231113	1.81	N	023160	500	132 억	3959231	N	N	0	N	N
5	20231229	130355	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14730	280	2	1.94	1280296680	87534	66.66	14470	14730	14430	18780	10120	14450	14624.82	14.94	-575	-813	14743	14596	14333	14186	13923	14670	14260	133	4330	500	10980	10	1	26500000	3903	10.91	0.79	12	0.33	1350.00	18540.00	22650	20230808	-34.97	13810	20231113	6.66	22650	-34.97	20230808	13810	6.66	20231113	22650	-34.97	20230808	13810	6.66	20231113	1.81	N	023160	500	132 억	3959231	N	N	0	N	N
6	20231229	120355	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14730	280	2	1.94	1280296680	87534	66.66	14470	14730	14430	18780	10120	14450	14624.82	14.94	-575	-813	14743	14596	14333	14186	13923	14670	14260	133	4330	500	10980	10	1	26500000	3903	10.91	0.79	12	0.33	1350.00	18540.00	22650	20230808	-34.97	13810	20231113	6.66	22650	-34.97	20230808	13810	6.66	20231113	22650	-34.97	20230808	13810	6.66	20231113	1.81	N	023160	500	132 억	3959231	N	N	0	N	N
7	20231229	110342	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14730	280	2	1.94	1280296680	87534	66.66	14470	14730	14430	18780	10120	14450	14624.82	14.94	-575	-813	14743	14596	14333	14186	13923	14670	14260	133	4330	500	10980	10	1	26500000	3903	10.91	0.79	12	0.33	1350.00	18540.00	22650	20230808	-34.97	13810	20231113	6.66	22650	-34.97	20230808	13810	6.66	20231113	22650	-34.97	20230808	13810	6.66	20231113	1.81	N	023160	500	132 억	3959231	N	N	0	N	N
8	20231229	100345	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14730	280	2	1.94	1280296680	87534	66.66	14470	14730	14430	18780	10120	14450	14624.82	14.94	-575	-813	14743	14596	14333	14186	13923	14670	14260	133	4330	500	10980	10	1	26500000	3903	10.91	0.79	12	0.33	1350.00	18540.00	22650	20230808	-34.97	13810	20231113	6.66	22650	-34.97	20230808	13810	6.66	20231113	22650	-34.97	20230808	13810	6.66	20231113	1.81	N	023160	500	132 억	3959231	N	N	0	N	N
9	20231229	090344	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14730	280	2	1.94	1280296680	87534	66.66	14470	14730	14430	18780	10120	14450	14624.82	14.94	-575	-813	14743	14596	14333	14186	13923	14670	14260	133	4330	500	10980	10	1	26500000	3903	10.91	0.79	12	0.33	1350.00	18540.00	22650	20230808	-34.97	13810	20231113	6.66	22650	-34.97	20230808	13810	6.66	20231113	22650	-34.97	20230808	13810	6.66	20231113	1.81	N	023160	500	132 억	3959231	N	N	0	N	N
10	20231228	160341	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14730	280	2	1.94	1270380790	86861	66.15	14470	14730	14430	18780	10120	14450	14624.82	14.94	0	-813	14743	14596	14333	14186	13923	14670	14260	133	4330	500	10980	10	1	26500000	3903	10.91	0.79	12	0.33	1350.00	18540.00	22650	20230808	-34.97	13810	20231113	6.66	22650	-34.97	20230808	13810	6.66	20231113	22650	-34.97	20230808	13810	6.66	20231113	1.81	N	023160	500	132 억	3959806	N	N	0	N	N
11	20231228	150346	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14660	210	2	1.45	1132998730	77512	59.03	14470	14730	14430	18780	10120	14450	14617.08	14.94	0	-1056	14743	14596	14333	14186	13923	14670	14260	133	4330	500	10980	10	1	26500000	3885	10.86	0.79	12	0.29	1350.00	18540.00	22650	20230808	-35.28	13810	20231113	6.15	22650	-35.28	20230808	13810	6.15	20231113	22650	-35.28	20230808	13810	6.15	20231113	1.81	N	023160	500	132 억	3959806	N	N	0	N	N
12	20231228	140341	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14640	190	2	1.31	1015246880	69479	52.91	14470	14730	14430	18780	10120	14450	14612.28	14.94	0	-4037	14743	14596	14333	14186	13923	14670	14260	133	4330	500	10980	10	1	26500000	3880	10.84	0.79	12	0.26	1350.00	18540.00	22650	20230808	-35.36	13810	20231113	6.01	22650	-35.36	20230808	13810	6.01	20231113	22650	-35.36	20230808	13810	6.01	20231113	1.81	N	023160	500	132 억	3959806	N	N	0	N	N
13	20231228	130342	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14700	250	2	1.73	849320780	58153	44.29	14470	14730	14430	18780	10120	14450	14604.93	14.94	0	-4462	14743	14596	14333	14186	13923	14670	14260	133	4330	500	10980	10	1	26500000	3896	10.89	0.79	12	0.22	1350.00	18540.00	22650	20230808	-35.10	13810	20231113	6.44	22650	-35.10	20230808	13810	6.44	20231113	22650	-35.10	20230808	13810	6.44	20231113	1.81	N	023160	500	132 억	3959806	N	N	0	N	N
14	20231228	120342	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14620	170	2	1.18	634259900	43499	33.13	14470	14670	14430	18780	10120	14450	14581.02	14.94	0	-3753	14743	14596	14333	14186	13923	14670	14260	133	4330	500	10980	10	1	26500000	3874	10.83	0.79	12	0.16	1350.00	18540.00	22650	20230808	-35.45	13810	20231113	5.87	22650	-35.45	20230808	13810	5.87	20231113	22650	-35.45	20230808	13810	5.87	20231113	1.81	N	023160	500	132 억	3959806	N	N	0	N	N
15	20231228	110343	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14630	180	2	1.25	484442010	33259	25.33	14470	14670	14430	18780	10120	14450	14565.74	14.94	0	-2143	14743	14596	14333	14186	13923	14670	14260	133	4330	500	10980	10	1	26500000	3877	10.84	0.79	12	0.13	1350.00	18540.00	22650	20230808	-35.41	13810	20231113	5.94	22650	-35.41	20230808	13810	5.94	20231113	22650	-35.41	20230808	13810	5.94	20231113	1.81	N	023160	500	132 억	3959806	N	N	0	N	N
16	20231228	100340	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14590	140	2	0.97	374615620	25744	19.60	14470	14670	14430	18780	10120	14450	14551.57	14.94	0	142	14743	14596	14333	14186	13923	14670	14260	133	4330	500	10980	10	1	26500000	3866	10.81	0.79	12	0.10	1350.00	18540.00	22650	20230808	-35.58	13810	20231113	5.65	22650	-35.58	20230808	13810	5.65	20231113	22650	-35.58	20230808	13810	5.65	20231113	1.81	N	023160	500	132 억	3959806	N	N	0	N	N
17	20231228	090340	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14440	-10	5	-0.07	22406220	1550	1.18	14470	14480	14440	18780	10120	14450	14455.63	14.94	0	-831	14743	14596	14333	14186	13923	14670	14260	133	4330	500	10980	10	1	26500000	3827	10.70	0.78	12	0.01	1350.00	18540.00	22650	20230808	-36.25	13810	20231113	4.56	22650	-36.25	20230808	13810	4.56	20231113	22650	-36.25	20230808	13810	4.56	20231113	1.81	N	023160	500	132 억	3959806	N	N	0	N	N
18	20231227	160340	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14450	400	2	2.85	1879565970	131093	57.02	14070	14480	14070	18260	9840	14050	14339.51	14.84	-1710	7552	14903	14476	14213	13786	13523	14345	13655	133	4210	500	10670	10	1	26500000	3829	10.70	0.78	12	0.49	1350.00	18540.00	22650	20230808	-36.20	13810	20231113	4.63	22650	-36.20	20230808	13810	4.63	20231113	22650	-36.20	20230808	13810	4.63	20231113	1.84	N	023160	500	132 억	3933804	N	N	0	N	N
19	20231227	150344	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14430	380	2	2.70	1807044930	126068	54.84	14070	14480	14070	18260	9840	14050	14335.81	14.84	-1710	8066	14903	14476	14213	13786	13523	14345	13655	133	4210	500	10670	10	1	26500000	3824	10.69	0.78	12	0.48	1350.00	18540.00	22650	20230808	-36.29	13810	20231113	4.49	22650	-36.29	20230808	13810	4.49	20231113	22650	-36.29	20230808	13810	4.49	20231113	1.84	N	023160	500	132 억	3933804	N	N	0	N	N
20	20231227	140343	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14440	390	2	2.78	1562333070	109080	47.45	14070	14480	14070	18260	9840	14050	14324.95	14.84	-1710	11380	14903	14476	14213	13786	13523	14345	13655	133	4210	500	10670	10	1	26500000	3827	10.70	0.78	12	0.41	1350.00	18540.00	22650	20230808	-36.25	13810	20231113	4.56	22650	-36.25	20230808	13810	4.56	20231113	22650	-36.25	20230808	13810	4.56	20231113	1.84	N	023160	500	132 억	3933804	N	N	0	N	N
21	20231227	130340	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14400	350	2	2.49	1451674090	101394	44.11	14070	14480	14070	18260	9840	14050	14319.40	14.84	-1710	14978	14903	14476	14213	13786	13523	14345	13655	133	4210	500	10670	10	1	26500000	3816	10.67	0.78	12	0.38	1350.00	18540.00	22650	20230808	-36.42	13810	20231113	4.27	22650	-36.42	20230808	13810	4.27	20231113	22650	-36.42	20230808	13810	4.27	20231113	1.84	N	023160	500	132 억	3933804	N	N	0	N	N
22	20231227	120339	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14370	320	2	2.28	1146037480	80212	34.89	14070	14480	14070	18260	9840	14050	14290.14	14.84	-1710	8594	14903	14476	14213	13786	13523	14345	13655	133	4210	500	10670	10	1	26500000	3808	10.64	0.78	12	0.30	1350.00	18540.00	22650	20230808	-36.56	13810	20231113	4.06	22650	-36.56	20230808	13810	4.06	20231113	22650	-36.56	20230808	13810	4.06	20231113	1.84	N	023160	500	132 억	3933804	N	N	0	N	N
23	20231227	110342	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14340	290	2	2.06	1015330300	71102	30.93	14070	14480	14070	18260	9840	14050	14282.68	14.84	-1710	7130	14903	14476	14213	13786	13523	14345	13655	133	4210	500	10670	10	1	26500000	3800	10.62	0.77	12	0.27	1350.00	18540.00	22650	20230808	-36.69	13810	20231113	3.84	22650	-36.69	20230808	13810	3.84	20231113	22650	-36.69	20230808	13810	3.84	20231113	1.84	N	023160	500	132 억	3933804	N	N	0	N	N
24	20231227	100342	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14220	170	2	1.21	885310750	62004	26.97	14070	14480	14070	18260	9840	14050	14281.44	14.84	-1710	3636	14903	14476	14213	13786	13523	14345	13655	133	4210	500	10670	10	1	26500000	3768	10.53	0.77	12	0.23	1350.00	18540.00	22650	20230808	-37.22	13810	20231113	2.97	22650	-37.22	20230808	13810	2.97	20231113	22650	-37.22	20230808	13810	2.97	20231113	1.84	N	023160	500	132 억	3933804	N	N	0	N	N
25	20231227	090342	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14130	80	2	0.57	35715450	2535	1.10	14070	14140	14070	18260	9840	14050	14108.40	14.84	-1710	1224	14903	14476	14213	13786	13523	14345	13655	133	4210	500	10670	10	1	26500000	3744	10.47	0.76	12	0.01	1350.00	18540.00	22650	20230808	-37.62	13810	20231113	2.32	22650	-37.62	20230808	13810	2.32	20231113	22650	-37.62	20230808	13810	2.32	20231113	1.84	N	023160	500	132 억	3933804	N	N	0	N	N
26	20231226	160342	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14050	-560	5	-3.83	3242786830	229665	182.67	14640	14640	13950	18990	10230	14610	14119.86	15.05	542	-53210	14803	14706	14643	14546	14483	14675	14515	133	4380	500	11100	10	1	26500000	3723	10.41	0.76	12	0.87	1350.00	18540.00	22650	20230808	-37.97	13810	20231113	1.74	22650	-37.97	20230808	13810	1.74	20231113	22650	-37.97	20230808	13810	1.74	20231113	1.80	N	023160	500	132 억	3987081	N	N	543	N	N
27	20231226	150340	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14090	-520	5	-3.56	3015960620	213542	169.85	14640	14640	13950	18990	10230	14610	14123.50	15.05	542	-50869	14803	14706	14643	14546	14483	14675	14515	133	4380	500	11100	10	1	26500000	3734	10.44	0.76	12	0.81	1350.00	18540.00	22650	20230808	-37.79	13810	20231113	2.03	22650	-37.79	20230808	13810	2.03	20231113	22650	-37.79	20230808	13810	2.03	20231113	1.80	N	023160	500	132 억	3987081	N	N	543	N	N
28	20231226	140342	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14040	-570	5	-3.90	2864445470	202783	161.29	14640	14640	13950	18990	10230	14610	14125.67	15.05	542	-49247	14803	14706	14643	14546	14483	14675	14515	133	4380	500	11100	10	1	26500000	3721	10.40	0.76	12	0.77	1350.00	18540.00	22650	20230808	-38.01	13810	20231113	1.67	22650	-38.01	20230808	13810	1.67	20231113	22650	-38.01	20230808	13810	1.67	20231113	1.80	N	023160	500	132 억	3987081	N	N	543	N	N
29	20231226	130342	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14040	-570	5	-3.90	2717201180	192296	152.95	14640	14640	13950	18990	10230	14610	14130.31	15.05	542	-47000	14803	14706	14643	14546	14483	14675	14515	133	4380	500	11100	10	1	26500000	3721	10.40	0.76	12	0.73	1350.00	18540.00	22650	20230808	-38.01	13810	20231113	1.67	22650	-38.01	20230808	13810	1.67	20231113	22650	-38.01	20230808	13810	1.67	20231113	1.80	N	023160	500	132 억	3987081	N	N	543	N	N
30	20231226	120341	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14050	-560	5	-3.83	2553767180	180666	143.70	14640	14640	13950	18990	10230	14610	14135.29	15.05	542	-44589	14803	14706	14643	14546	14483	14675	14515	133	4380	500	11100	10	1	26500000	3723	10.41	0.76	12	0.68	1350.00	18540.00	22650	20230808	-37.97	13810	20231113	1.74	22650	-37.97	20230808	13810	1.74	20231113	22650	-37.97	20230808	13810	1.74	20231113	1.80	N	023160	500	132 억	3987081	N	N	543	N	N
31	20231226	110344	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14070	-540	5	-3.70	2374078170	167893	133.54	14640	14640	13950	18990	10230	14610	14140.42	15.05	542	-43168	14803	14706	14643	14546	14483	14675	14515	133	4380	500	11100	10	1	26500000	3729	10.42	0.76	12	0.63	1350.00	18540.00	22650	20230808	-37.88	13810	20231113	1.88	22650	-37.88	20230808	13810	1.88	20231113	22650	-37.88	20230808	13810	1.88	20231113	1.80	N	023160	500	132 억	3987081	N	N	543	N	N
32	20231226	100341	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13990	-620	5	-4.24	1971577660	139152	110.68	14640	14640	13960	18990	10230	14610	14168.52	15.05	542	-35459	14803	14706	14643	14546	14483	14675	14515	133	4380	500	11100	10	1	26500000	3707	10.36	0.75	12	0.53	1350.00	18540.00	22650	20230808	-38.23	13810	20231113	1.30	22650	-38.23	20230808	13810	1.30	20231113	22650	-38.23	20230808	13810	1.30	20231113	1.80	N	023160	500	132 억	3987081	N	N	543	N	N
33	20231226	090342	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14590	-20	5	-0.14	78356650	5365	4.27	14640	14640	14570	18990	10230	14610	14605.15	15.05	542	-2499	14803	14706	14643	14546	14483	14675	14515	133	4380	500	11100	10	1	26500000	3866	10.81	0.79	12	0.02	1350.00	18540.00	22650	20230808	-35.58	13810	20231113	5.65	22650	-35.58	20230808	13810	5.65	20231113	22650	-35.58	20230808	13810	5.65	20231113	1.80	N	023160	500	132 억	3987081	N	N	543	N	N
34	20231222	160338	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14610	0	3	0.00	1831051100	125017	51.08	14660	14740	14580	18990	10230	14610	14646.60	14.91	-6895	34308	15343	14976	14783	14416	14223	14880	14320	133	4380	500	11100	10	1	26500000	3872	10.82	0.79	12	0.47	1350.00	18540.00	22650	20230808	-35.50	13810	20231113	5.79	22650	-35.50	20230808	13810	5.79	20231113	22650	-35.50	20230808	13810	5.79	20231113	1.80	N	023160	500	132 억	3950046	N	N	543	N	N
35	20231222	150338	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14600	-10	5	-0.07	1693205310	115580	47.23	14660	14740	14580	18990	10230	14610	14649.64	14.91	-6895	32220	15343	14976	14783	14416	14223	14880	14320	133	4380	500	11100	10	1	26500000	3869	10.81	0.79	12	0.44	1350.00	18540.00	22650	20230808	-35.54	13810	20231113	5.72	22650	-35.54	20230808	13810	5.72	20231113	22650	-35.54	20230808	13810	5.72	20231113	1.80	N	023160	500	132 억	3950046	N	N	21445	N	N
36	20231222	140336	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14680	70	2	0.48	1031275890	70311	28.73	14660	14740	14590	18990	10230	14610	14667.35	14.91	-6895	17435	15343	14976	14783	14416	14223	14880	14320	133	4380	500	11100	10	1	26500000	3890	10.87	0.79	12	0.27	1350.00	18540.00	22650	20230808	-35.19	13810	20231113	6.30	22650	-35.19	20230808	13810	6.30	20231113	22650	-35.19	20230808	13810	6.30	20231113	1.80	N	023160	500	132 억	3950046	N	N	21445	N	N
37	20231222	130335	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14700	90	2	0.62	822317550	56060	22.91	14660	14740	14590	18990	10230	14610	14668.53	14.91	-6895	15031	15343	14976	14783	14416	14223	14880	14320	133	4380	500	11100	10	1	26500000	3896	10.89	0.79	12	0.21	1350.00	18540.00	22650	20230808	-35.10	13810	20231113	6.44	22650	-35.10	20230808	13810	6.44	20231113	22650	-35.10	20230808	13810	6.44	20231113	1.80	N	023160	500	132 억	3950046	N	N	21445	N	N
38	20231222	120335	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14690	80	2	0.55	613728510	41869	17.11	14660	14740	14590	18990	10230	14610	14658.30	14.91	-6895	8879	15343	14976	14783	14416	14223	14880	14320	133	4380	500	11100	10	1	26500000	3893	10.88	0.79	12	0.16	1350.00	18540.00	22650	20230808	-35.14	13810	20231113	6.37	22650	-35.14	20230808	13810	6.37	20231113	22650	-35.14	20230808	13810	6.37	20231113	1.80	N	023160	500	132 억	3950046	N	N	21445	N	N
39	20231222	110336	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14680	70	2	0.48	469381340	32036	13.09	14660	14740	14590	18990	10230	14610	14651.68	14.91	-6895	4819	15343	14976	14783	14416	14223	14880	14320	133	4380	500	11100	10	1	26500000	3890	10.87	0.79	12	0.12	1350.00	18540.00	22650	20230808	-35.19	13810	20231113	6.30	22650	-35.19	20230808	13810	6.30	20231113	22650	-35.19	20230808	13810	6.30	20231113	1.80	N	023160	500	132 억	3950046	N	N	21445	N	N
40	20231222	100335	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14630	20	2	0.14	333014280	22735	9.29	14660	14740	14590	18990	10230	14610	14647.65	14.91	-6895	2408	15343	14976	14783	14416	14223	14880	14320	133	4380	500	11100	10	1	26500000	3877	10.84	0.79	12	0.09	1350.00	18540.00	22650	20230808	-35.41	13810	20231113	5.94	22650	-35.41	20230808	13810	5.94	20231113	22650	-35.41	20230808	13810	5.94	20231113	1.80	N	023160	500	132 억	3950046	N	N	21445	N	N
41	20231222	090335	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14680	70	2	0.48	22111680	1508	0.62	14660	14680	14650	18990	10230	14610	14662.92	14.91	-6895	-292	15343	14976	14783	14416	14223	14880	14320	133	4380	500	11100	10	1	26500000	3890	10.87	0.79	12	0.01	1350.00	18540.00	22650	20230808	-35.19	13810	20231113	6.30	22650	-35.19	20230808	13810	6.30	20231113	22650	-35.19	20230808	13810	6.30	20231113	1.80	N	023160	500	132 억	3950046	N	N	21445	N	N
42	20231221	160334	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14610	-580	5	-3.82	3591983390	243041	304.95	15130	15150	14590	19740	10640	15190	14779.79	15.20	-2460	-71682	15296	15242	15136	15082	14976	15270	15110	133	4550	500	11540	10	1	26500000	3872	10.82	0.79	12	0.92	1350.00	18540.00	22650	20230808	-35.50	13810	20231113	5.79	22650	-35.50	20230808	13810	5.79	20231113	22650	-35.50	20230808	13810	5.79	20231113	1.79	N	023160	500	132 억	4027332	N	N	21445	N	N
43	20231221	150336	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14630	-560	5	-3.69	3419160290	231214	290.11	15130	15150	14590	19740	10640	15190	14787.86	15.20	-2460	-70211	15296	15242	15136	15082	14976	15270	15110	133	4550	500	11540	10	1	26500000	3877	10.84	0.79	12	0.87	1350.00	18540.00	22650	20230808	-35.41	13810	20231113	5.94	22650	-35.41	20230808	13810	5.94	20231113	22650	-35.41	20230808	13810	5.94	20231113	1.79	N	023160	500	132 억	4027332	N	N	0	N	N
44	20231221	140333	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14630	-560	5	-3.69	2777647130	187370	235.10	15130	15150	14630	19740	10640	15190	14824.40	15.20	-2460	-63139	15296	15242	15136	15082	14976	15270	15110	133	4550	500	11540	10	1	26500000	3877	10.84	0.79	12	0.71	1350.00	18540.00	22650	20230808	-35.41	13810	20231113	5.94	22650	-35.41	20230808	13810	5.94	20231113	22650	-35.41	20230808	13810	5.94	20231113	1.79	N	023160	500	132 억	4027332	N	N	0	N	N
45	20231221	130335	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14740	-450	5	-2.96	2192159260	147518	185.10	15130	15150	14710	19740	10640	15190	14860.28	15.20	-2460	-57401	15296	15242	15136	15082	14976	15270	15110	133	4550	500	11540	10	1	26500000	3906	10.92	0.80	12	0.56	1350.00	18540.00	22650	20230808	-34.92	13810	20231113	6.73	22650	-34.92	20230808	13810	6.73	20231113	22650	-34.92	20230808	13810	6.73	20231113	1.79	N	023160	500	132 억	4027332	N	N	0	N	N
46	20231221	120335	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14730	-460	5	-3.03	1819530170	122227	153.36	15130	15150	14730	19740	10640	15190	14886.48	15.20	-2460	-46749	15296	15242	15136	15082	14976	15270	15110	133	4550	500	11540	10	1	26500000	3903	10.91	0.79	12	0.46	1350.00	18540.00	22650	20230808	-34.97	13810	20231113	6.66	22650	-34.97	20230808	13810	6.66	20231113	22650	-34.97	20230808	13810	6.66	20231113	1.79	N	023160	500	132 억	4027332	N	N	0	N	N
47	20231221	110335	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14740	-450	5	-2.96	1497649190	100396	125.97	15130	15150	14740	19740	10640	15190	14917.42	15.20	-2460	-37732	15296	15242	15136	15082	14976	15270	15110	133	4550	500	11540	10	1	26500000	3906	10.92	0.80	12	0.38	1350.00	18540.00	22650	20230808	-34.92	13810	20231113	6.73	22650	-34.92	20230808	13810	6.73	20231113	22650	-34.92	20230808	13810	6.73	20231113	1.79	N	023160	500	132 억	4027332	N	N	0	N	N
48	20231221	100333	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14960	-230	5	-1.51	537116520	35719	44.82	15130	15150	14940	19740	10640	15190	15037.28	15.20	-2460	-6902	15296	15242	15136	15082	14976	15270	15110	133	4550	500	11540	10	1	26500000	3964	11.08	0.81	12	0.13	1350.00	18540.00	22650	20230808	-33.95	13810	20231113	8.33	22650	-33.95	20230808	13810	8.33	20231113	22650	-33.95	20230808	13810	8.33	20231113	1.79	N	023160	500	132 억	4027332	N	N	0	N	N
49	20231221	090335	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15070	-120	5	-0.79	35076100	2328	2.92	15130	15150	15040	19740	10640	15190	15067.05	15.20	-2460	709	15296	15242	15136	15082	14976	15270	15110	133	4550	500	11540	10	1	26500000	3994	11.16	0.81	12	0.01	1350.00	18540.00	22650	20230808	-33.47	13810	20231113	9.12	22650	-33.47	20230808	13810	9.12	20231113	22650	-33.47	20230808	13810	9.12	20231113	1.79	N	023160	500	132 억	4027332	N	N	0	N	N
50	20231220	160334	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15190	180	2	1.20	1190935830	78723	76.17	15060	15190	15030	19510	10510	15010	15127.41	15.10	-11762	26971	15456	15232	15106	14882	14756	15170	14820	133	4500	500	11400	10	1	26500000	4025	11.25	0.82	12	0.30	1350.00	18540.00	22650	20230808	-32.94	13810	20231113	9.99	22650	-32.94	20230808	13810	9.99	20231113	22650	-32.94	20230808	13810	9.99	20231113	1.79	N	023160	500	132 억	4001402	N	N	688	N	N
51	20231220	150352	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15110	100	2	0.67	1009387270	66758	64.59	15060	15180	15030	19510	10510	15010	15120.09	15.10	-11762	22697	15456	15232	15106	14882	14756	15170	14820	133	4500	500	11400	10	1	26500000	4004	11.19	0.81	12	0.25	1350.00	18540.00	22650	20230808	-33.29	13810	20231113	9.41	22650	-33.29	20230808	13810	9.41	20231113	22650	-33.29	20230808	13810	9.41	20231113	1.79	N	023160	500	132 억	4001402	N	N	688	N	N
52	20231220	140356	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15100	90	2	0.60	851528570	56321	54.49	15060	15180	15030	19510	10510	15010	15119.20	15.10	-11762	18997	15456	15232	15106	14882	14756	15170	14820	133	4500	500	11400	10	1	26500000	4002	11.19	0.81	12	0.21	1350.00	18540.00	22650	20230808	-33.33	13810	20231113	9.34	22650	-33.33	20230808	13810	9.34	20231113	22650	-33.33	20230808	13810	9.34	20231113	1.79	N	023160	500	132 억	4001402	N	N	688	N	N
53	20231220	130356	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15100	90	2	0.60	682373610	45122	43.66	15060	15180	15030	19510	10510	15010	15122.86	15.10	-11762	16264	15456	15232	15106	14882	14756	15170	14820	133	4500	500	11400	10	1	26500000	4002	11.19	0.81	12	0.17	1350.00	18540.00	22650	20230808	-33.33	13810	20231113	9.34	22650	-33.33	20230808	13810	9.34	20231113	22650	-33.33	20230808	13810	9.34	20231113	1.79	N	023160	500	132 억	4001402	N	N	688	N	N
54	20231220	120333	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15140	130	2	0.87	573384230	37913	36.68	15060	15180	15030	19510	10510	15010	15123.68	15.10	-11762	15617	15456	15232	15106	14882	14756	15170	14820	133	4500	500	11400	10	1	26500000	4012	11.21	0.82	12	0.14	1350.00	18540.00	22650	20230808	-33.16	13810	20231113	9.63	22650	-33.16	20230808	13810	9.63	20231113	22650	-33.16	20230808	13810	9.63	20231113	1.79	N	023160	500	132 억	4001402	N	N	688	N	N
55	20231220	110335	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15130	120	2	0.80	473191140	31295	30.28	15060	15180	15030	19510	10510	15010	15120.34	15.10	-11762	12684	15456	15232	15106	14882	14756	15170	14820	133	4500	500	11400	10	1	26500000	4009	11.21	0.82	12	0.12	1350.00	18540.00	22650	20230808	-33.20	13810	20231113	9.56	22650	-33.20	20230808	13810	9.56	20231113	22650	-33.20	20230808	13810	9.56	20231113	1.79	N	023160	500	132 억	4001402	N	N	688	N	N
56	20231220	100334	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15110	100	2	0.67	335266380	22170	21.45	15060	15180	15030	19510	10510	15010	15122.53	15.10	-11762	10547	15456	15232	15106	14882	14756	15170	14820	133	4500	500	11400	10	1	26500000	4004	11.19	0.81	12	0.08	1350.00	18540.00	22650	20230808	-33.29	13810	20231113	9.41	22650	-33.29	20230808	13810	9.41	20231113	22650	-33.29	20230808	13810	9.41	20231113	1.79	N	023160	500	132 억	4001402	N	N	688	N	N
57	20231220	090334	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15060	50	2	0.33	5466780	363	0.35	15060	15060	15060	19510	10510	15010	15060.00	15.10	-11762	-16	15456	15232	15106	14882	14756	15170	14820	133	4500	500	11400	10	1	26500000	3991	11.16	0.81	12	0.00	1350.00	18540.00	22650	20230808	-33.51	13810	20231113	9.05	22650	-33.51	20230808	13810	9.05	20231113	22650	-33.51	20230808	13810	9.05	20231113	1.79	N	023160	500	132 억	4001402	N	N	688	N	N
58	20231219	160335	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15010	-220	5	-1.44	1563230480	103344	102.54	15250	15330	14980	19790	10670	15230	15126.49	15.19	-10613	-5355	15396	15312	15156	15072	14916	15355	15115	133	4560	500	11570	10	1	26500000	3978	11.12	0.81	12	0.39	1350.00	18540.00	22650	20230808	-33.73	13810	20231113	8.69	22650	-33.73	20230808	13810	8.69	20231113	22650	-33.73	20230808	13810	8.69	20231113	1.80	N	023160	500	132 억	4025476	N	N	688	N	N
59	20231219	150335	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15030	-200	5	-1.31	1436408340	94906	94.16	15250	15330	14980	19790	10670	15230	15135.06	15.19	-10613	-8759	15396	15312	15156	15072	14916	15355	15115	133	4560	500	11570	10	1	26500000	3983	11.13	0.81	12	0.36	1350.00	18540.00	22650	20230808	-33.64	13810	20231113	8.83	22650	-33.64	20230808	13810	8.83	20231113	22650	-33.64	20230808	13810	8.83	20231113	1.80	N	023160	500	132 억	4025476	N	N	617	N	N
60	20231219	140335	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15090	-140	5	-0.92	1094864230	72173	71.61	15250	15330	15080	19790	10670	15230	15170.00	15.19	-10613	-10257	15396	15312	15156	15072	14916	15355	15115	133	4560	500	11570	10	1	26500000	3999	11.18	0.81	12	0.27	1350.00	18540.00	22650	20230808	-33.38	13810	20231113	9.27	22650	-33.38	20230808	13810	9.27	20231113	22650	-33.38	20230808	13810	9.27	20231113	1.80	N	023160	500	132 억	4025476	N	N	617	N	N
61	20231219	130334	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15120	-110	5	-0.72	902227260	59422	58.96	15250	15330	15110	19790	10670	15230	15183.39	15.19	-10613	-7040	15396	15312	15156	15072	14916	15355	15115	133	4560	500	11570	10	1	26500000	4007	11.20	0.82	12	0.22	1350.00	18540.00	22650	20230808	-33.25	13810	20231113	9.49	22650	-33.25	20230808	13810	9.49	20231113	22650	-33.25	20230808	13810	9.49	20231113	1.80	N	023160	500	132 억	4025476	N	N	617	N	N
62	20231219	120335	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15160	-70	5	-0.46	737604360	48545	48.17	15250	15330	15110	19790	10670	15230	15194.24	15.19	-10613	-3859	15396	15312	15156	15072	14916	15355	15115	133	4560	500	11570	10	1	26500000	4017	11.23	0.82	12	0.18	1350.00	18540.00	22650	20230808	-33.07	13810	20231113	9.78	22650	-33.07	20230808	13810	9.78	20231113	22650	-33.07	20230808	13810	9.78	20231113	1.80	N	023160	500	132 억	4025476	N	N	617	N	N
63	20231219	110336	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15190	-40	5	-0.26	654634490	43077	42.74	15250	15330	15110	19790	10670	15230	15196.84	15.19	-10613	-4324	15396	15312	15156	15072	14916	15355	15115	133	4560	500	11570	10	1	26500000	4025	11.25	0.82	12	0.16	1350.00	18540.00	22650	20230808	-32.94	13810	20231113	9.99	22650	-32.94	20230808	13810	9.99	20231113	22650	-32.94	20230808	13810	9.99	20231113	1.80	N	023160	500	132 억	4025476	N	N	617	N	N
64	20231219	100334	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15170	-60	5	-0.39	457476500	30074	29.84	15250	15330	15110	19790	10670	15230	15211.69	15.19	-10613	-3876	15396	15312	15156	15072	14916	15355	15115	133	4560	500	11570	10	1	26500000	4020	11.24	0.82	12	0.11	1350.00	18540.00	22650	20230808	-33.02	13810	20231113	9.85	22650	-33.02	20230808	13810	9.85	20231113	22650	-33.02	20230808	13810	9.85	20231113	1.80	N	023160	500	132 억	4025476	N	N	617	N	N
65	20231219	090334	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15140	-90	5	-0.59	47010910	3092	3.07	15250	15250	15140	19790	10670	15230	15204.05	15.19	-10613	-2584	15396	15312	15156	15072	14916	15355	15115	133	4560	500	11570	10	1	26500000	4012	11.21	0.82	12	0.01	1350.00	18540.00	22650	20230808	-33.16	13810	20231113	9.63	22650	-33.16	20230808	13810	9.63	20231113	22650	-33.16	20230808	13810	9.63	20231113	1.80	N	023160	500	132 억	4025476	N	N	617	N	N
66	20231218	160335	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15230	100	2	0.66	1503404520	99421	90.37	15130	15240	15000	19660	10600	15130	15121.53	15.22	-11808	3975	15356	15242	15016	14902	14676	15300	14960	133	4530	500	11490	10	1	26500000	4036	11.28	0.82	12	0.38	1350.00	18540.00	22650	20230808	-32.76	13810	20231113	10.28	22650	-32.76	20230808	13810	10.28	20231113	22650	-32.76	20230808	13810	10.28	20231113	1.82	N	023160	500	132 억	4032622	N	N	617	N	N
67	20231218	150333	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15230	100	2	0.66	1363227920	90214	82.00	15130	15230	15000	19660	10600	15130	15111.05	15.22	-11808	4286	15356	15242	15016	14902	14676	15300	14960	133	4530	500	11490	10	1	26500000	4036	11.28	0.82	12	0.34	1350.00	18540.00	22650	20230808	-32.76	13810	20231113	10.28	22650	-32.76	20230808	13810	10.28	20231113	22650	-32.76	20230808	13810	10.28	20231113	1.82	N	023160	500	132 억	4032622	N	N	1784	N	N
68	20231218	140333	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15170	40	2	0.26	1096419510	72647	66.03	15130	15220	15000	19660	10600	15130	15092.43	15.22	-11808	2180	15356	15242	15016	14902	14676	15300	14960	133	4530	500	11490	10	1	26500000	4020	11.24	0.82	12	0.27	1350.00	18540.00	22650	20230808	-33.02	13810	20231113	9.85	22650	-33.02	20230808	13810	9.85	20231113	22650	-33.02	20230808	13810	9.85	20231113	1.82	N	023160	500	132 억	4032622	N	N	1784	N	N
69	20231218	130333	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15180	50	2	0.33	994869780	65952	59.95	15130	15220	15000	19660	10600	15130	15084.76	15.22	-11808	424	15356	15242	15016	14902	14676	15300	14960	133	4530	500	11490	10	1	26500000	4023	11.24	0.82	12	0.25	1350.00	18540.00	22650	20230808	-32.98	13810	20231113	9.92	22650	-32.98	20230808	13810	9.92	20231113	22650	-32.98	20230808	13810	9.92	20231113	1.82	N	023160	500	132 억	4032622	N	N	1784	N	N
70	20231218	120330	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15130	0	3	0.00	806769190	53521	48.65	15130	15220	15000	19660	10600	15130	15073.88	15.22	-11808	-473	15356	15242	15016	14902	14676	15300	14960	133	4530	500	11490	10	1	26500000	4009	11.21	0.82	12	0.20	1350.00	18540.00	22650	20230808	-33.20	13810	20231113	9.56	22650	-33.20	20230808	13810	9.56	20231113	22650	-33.20	20230808	13810	9.56	20231113	1.82	N	023160	500	132 억	4032622	N	N	1784	N	N
71	20231218	110332	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15080	-50	5	-0.33	653785900	43398	39.45	15130	15220	15000	19660	10600	15130	15064.89	15.22	-11808	-1981	15356	15242	15016	14902	14676	15300	14960	133	4530	500	11490	10	1	26500000	3996	11.17	0.81	12	0.16	1350.00	18540.00	22650	20230808	-33.42	13810	20231113	9.20	22650	-33.42	20230808	13810	9.20	20231113	22650	-33.42	20230808	13810	9.20	20231113	1.82	N	023160	500	132 억	4032622	N	N	1784	N	N
72	20231218	100331	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15050	-80	5	-0.53	482618390	32032	29.12	15130	15220	15000	19660	10600	15130	15066.76	15.22	-11808	-3754	15356	15242	15016	14902	14676	15300	14960	133	4530	500	11490	10	1	26500000	3988	11.15	0.81	12	0.12	1350.00	18540.00	22650	20230808	-33.55	13810	20231113	8.98	22650	-33.55	20230808	13810	8.98	20231113	22650	-33.55	20230808	13810	8.98	20231113	1.82	N	023160	500	132 억	4032622	N	N	1784	N	N
73	20231218	090329	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15100	-30	5	-0.20	39529070	2613	2.38	15130	15150	15100	19660	10600	15130	15127.85	15.22	-11808	-544	15356	15242	15016	14902	14676	15300	14960	133	4530	500	11490	10	1	26500000	4002	11.19	0.81	12	0.01	1350.00	18540.00	22650	20230808	-33.33	13810	20231113	9.34	22650	-33.33	20230808	13810	9.34	20231113	22650	-33.33	20230808	13810	9.34	20231113	1.82	N	023160	500	132 억	4032622	N	N	1784	N	N
74	20231215	160330	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15130	330	2	2.23	1651228100	109775	131.75	14860	15130	14790	19240	10360	14800	15041.51	15.27	4851	20141	14946	14872	14726	14652	14506	14910	14690	133	4440	500	11240	10	1	26500000	4009	11.21	0.82	12	0.41	1350.00	18540.00	22650	20230808	-33.20	13810	20231113	9.56	22650	-33.20	20230808	13810	9.56	20231113	22650	-33.20	20230808	13810	9.56	20231113	1.78	N	023160	500	132 억	4045372	N	N	1784	N	N
75	20231215	150333	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15090	290	2	1.96	1393895160	92753	111.32	14860	15130	14790	19240	10360	14800	15028.05	15.27	4851	12950	14946	14872	14726	14652	14506	14910	14690	133	4440	500	11240	10	1	26500000	3999	11.18	0.81	12	0.35	1350.00	18540.00	22650	20230808	-33.38	13810	20231113	9.27	22650	-33.38	20230808	13810	9.27	20231113	22650	-33.38	20230808	13810	9.27	20231113	1.78	N	023160	500	132 억	4045372	N	N	0	N	N
76	20231215	140332	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15030	230	2	1.55	1196402380	79621	95.56	14860	15130	14790	19240	10360	14800	15026.24	15.27	4851	12361	14946	14872	14726	14652	14506	14910	14690	133	4440	500	11240	10	1	26500000	3983	11.13	0.81	12	0.30	1350.00	18540.00	22650	20230808	-33.64	13810	20231113	8.83	22650	-33.64	20230808	13810	8.83	20231113	22650	-33.64	20230808	13810	8.83	20231113	1.78	N	023160	500	132 억	4045372	N	N	0	N	N
77	20231215	130330	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15080	280	2	1.89	998824000	66473	79.78	14860	15130	14790	19240	10360	14800	15026.04	15.27	4851	18344	14946	14872	14726	14652	14506	14910	14690	133	4440	500	11240	10	1	26500000	3996	11.17	0.81	12	0.25	1350.00	18540.00	22650	20230808	-33.42	13810	20231113	9.20	22650	-33.42	20230808	13810	9.20	20231113	22650	-33.42	20230808	13810	9.20	20231113	1.78	N	023160	500	132 억	4045372	N	N	0	N	N
78	20231215	120330	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15090	290	2	1.96	897545130	59758	71.72	14860	15130	14790	19240	10360	14800	15019.69	15.27	4851	18131	14946	14872	14726	14652	14506	14910	14690	133	4440	500	11240	10	1	26500000	3999	11.18	0.81	12	0.23	1350.00	18540.00	22650	20230808	-33.38	13810	20231113	9.27	22650	-33.38	20230808	13810	9.27	20231113	22650	-33.38	20230808	13810	9.27	20231113	1.78	N	023160	500	132 억	4045372	N	N	0	N	N
79	20231215	110331	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15080	280	2	1.89	720578040	48039	57.66	14860	15120	14790	19240	10360	14800	14999.89	15.27	4851	19502	14946	14872	14726	14652	14506	14910	14690	133	4440	500	11240	10	1	26500000	3996	11.17	0.81	12	0.18	1350.00	18540.00	22650	20230808	-33.42	13810	20231113	9.20	22650	-33.42	20230808	13810	9.20	20231113	22650	-33.42	20230808	13810	9.20	20231113	1.78	N	023160	500	132 억	4045372	N	N	0	N	N
80	20231215	100332	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15060	260	2	1.76	521531990	34842	41.82	14860	15060	14790	19240	10360	14800	14968.52	15.27	4851	13867	14946	14872	14726	14652	14506	14910	14690	133	4440	500	11240	10	1	26500000	3991	11.16	0.81	12	0.13	1350.00	18540.00	22650	20230808	-33.51	13810	20231113	9.05	22650	-33.51	20230808	13810	9.05	20231113	22650	-33.51	20230808	13810	9.05	20231113	1.78	N	023160	500	132 억	4045372	N	N	0	N	N
81	20231215	090330	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14870	70	2	0.47	49506930	3341	4.01	14860	14880	14790	19240	10360	14800	14818.04	15.27	4851	-1425	14946	14872	14726	14652	14506	14910	14690	133	4440	500	11240	10	1	26500000	3941	11.01	0.80	12	0.01	1350.00	18540.00	22650	20230808	-34.35	13810	20231113	7.68	22650	-34.35	20230808	13810	7.68	20231113	22650	-34.35	20230808	13810	7.68	20231113	1.78	N	023160	500	132 억	4045372	N	N	0	N	N
82	20231214	160330	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14800	250	2	1.72	1201433720	81695	90.30	14610	14800	14580	18910	10190	14550	14703.70	15.15	-8489	27155	15076	14812	14646	14382	14216	14730	14300	133	4360	500	11050	10	1	26500000	3922	10.96	0.80	12	0.31	1350.00	18540.00	22650	20230808	-34.66	13810	20231113	7.17	22650	-34.66	20230808	13810	7.17	20231113	22650	-34.66	20230808	13810	7.17	20231113	1.78	N	023160	500	132 억	4013833	N	N	0	N	N
83	20231214	150340	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14770	220	2	1.51	1055624280	71837	79.40	14610	14800	14580	18910	10190	14550	14694.72	15.15	-8489	21935	15076	14812	14646	14382	14216	14730	14300	133	4360	500	11050	10	1	26500000	3914	10.94	0.80	12	0.27	1350.00	18540.00	22650	20230808	-34.79	13810	20231113	6.95	22650	-34.79	20230808	13810	6.95	20231113	22650	-34.79	20230808	13810	6.95	20231113	1.78	N	023160	500	132 억	4013833	N	N	0	N	N
84	20231214	140340	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14750	200	2	1.37	906958980	61769	68.27	14610	14800	14580	18910	10190	14550	14683.08	15.15	-8489	17122	15076	14812	14646	14382	14216	14730	14300	133	4360	500	11050	10	1	26500000	3909	10.93	0.80	12	0.23	1350.00	18540.00	22650	20230808	-34.88	13810	20231113	6.81	22650	-34.88	20230808	13810	6.81	20231113	22650	-34.88	20230808	13810	6.81	20231113	1.78	N	023160	500	132 억	4013833	N	N	0	N	N
85	20231214	130336	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14690	140	2	0.96	782518350	53309	58.92	14610	14800	14580	18910	10190	14550	14678.92	15.15	-8489	13221	15076	14812	14646	14382	14216	14730	14300	133	4360	500	11050	10	1	26500000	3893	10.88	0.79	12	0.20	1350.00	18540.00	22650	20230808	-35.14	13810	20231113	6.37	22650	-35.14	20230808	13810	6.37	20231113	22650	-35.14	20230808	13810	6.37	20231113	1.78	N	023160	500	132 억	4013833	N	N	0	N	N
86	20231214	120343	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14650	100	2	0.69	507368960	34630	38.28	14610	14730	14580	18910	10190	14550	14651.14	15.15	-8489	4844	15076	14812	14646	14382	14216	14730	14300	133	4360	500	11050	10	1	26500000	3882	10.85	0.79	12	0.13	1350.00	18540.00	22650	20230808	-35.32	13810	20231113	6.08	22650	-35.32	20230808	13810	6.08	20231113	22650	-35.32	20230808	13810	6.08	20231113	1.78	N	023160	500	132 억	4013833	N	N	0	N	N
87	20231214	110333	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14660	110	2	0.76	343320310	23407	25.87	14610	14730	14600	18910	10190	14550	14667.42	15.15	-8489	1271	15076	14812	14646	14382	14216	14730	14300	133	4360	500	11050	10	1	26500000	3885	10.86	0.79	12	0.09	1350.00	18540.00	22650	20230808	-35.28	13810	20231113	6.15	22650	-35.28	20230808	13810	6.15	20231113	22650	-35.28	20230808	13810	6.15	20231113	1.78	N	023160	500	132 억	4013833	N	N	0	N	N
88	20231214	100327	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14720	170	2	1.17	151612940	10317	11.40	14610	14730	14610	18910	10190	14550	14695.45	15.15	-8489	-261	15076	14812	14646	14382	14216	14730	14300	133	4360	500	11050	10	1	26500000	3901	10.90	0.79	12	0.04	1350.00	18540.00	22650	20230808	-35.01	13810	20231113	6.59	22650	-35.01	20230808	13810	6.59	20231113	22650	-35.01	20230808	13810	6.59	20231113	1.78	N	023160	500	132 억	4013833	N	N	0	N	N
89	20231214	090317	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14660	110	2	0.76	938240	64	0.07	14610	14670	14610	18910	10190	14550	14660.00	15.15	-8489	3	15076	14812	14646	14382	14216	14730	14300	133	4360	500	11050	10	1	26500000	3885	10.86	0.79	12	0.00	1350.00	18540.00	22650	20230808	-35.28	13810	20231113	6.15	22650	-35.28	20230808	13810	6.15	20231113	22650	-35.28	20230808	13810	6.15	20231113	1.78	N	023160	500	132 억	4013833	N	N	0	N	N
90	20231213	160328	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14550	-370	5	-2.48	1319729590	90321	87.34	14870	14910	14480	19390	10450	14920	14611.28	15.34	34	-37462	15073	14996	14853	14776	14633	15035	14815	133	4470	500	11330	10	1	26500000	3856	10.78	0.78	12	0.34	1350.00	18540.00	22650	20230808	-35.76	13810	20231113	5.36	22650	-35.76	20230808	13810	5.36	20231113	22650	-35.76	20230808	13810	5.36	20231113	1.79	N	023160	500	132 억	4064520	N	N	0	N	N
91	20231213	150337	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14570	-350	5	-2.35	1150099510	78651	76.05	14870	14910	14480	19390	10450	14920	14622.48	15.34	34	-33682	15073	14996	14853	14776	14633	15035	14815	133	4470	500	11330	10	1	26500000	3861	10.79	0.79	12	0.30	1350.00	18540.00	22650	20230808	-35.67	13810	20231113	5.50	22650	-35.67	20230808	13810	5.50	20231113	22650	-35.67	20230808	13810	5.50	20231113	1.79	N	023160	500	132 억	4064520	N	N	0	N	N
92	20231213	140336	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14590	-330	5	-2.21	1006881390	68822	66.55	14870	14910	14480	19390	10450	14920	14629.85	15.34	34	-32067	15073	14996	14853	14776	14633	15035	14815	133	4470	500	11330	10	1	26500000	3866	10.81	0.79	12	0.26	1350.00	18540.00	22650	20230808	-35.58	13810	20231113	5.65	22650	-35.58	20230808	13810	5.65	20231113	22650	-35.58	20230808	13810	5.65	20231113	1.79	N	023160	500	132 억	4064520	N	N	0	N	N
93	20231213	130335	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14610	-310	5	-2.08	888647390	60728	58.72	14870	14910	14480	19390	10450	14920	14632.82	15.34	34	-30719	15073	14996	14853	14776	14633	15035	14815	133	4470	500	11330	10	1	26500000	3872	10.82	0.79	12	0.23	1350.00	18540.00	22650	20230808	-35.50	13810	20231113	5.79	22650	-35.50	20230808	13810	5.79	20231113	22650	-35.50	20230808	13810	5.79	20231113	1.79	N	023160	500	132 억	4064520	N	N	0	N	N
94	20231213	120334	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14590	-330	5	-2.21	801554720	54775	52.97	14870	14910	14480	19390	10450	14920	14633.12	15.34	34	-27643	15073	14996	14853	14776	14633	15035	14815	133	4470	500	11330	10	1	26500000	3866	10.81	0.79	12	0.21	1350.00	18540.00	22650	20230808	-35.58	13810	20231113	5.65	22650	-35.58	20230808	13810	5.65	20231113	22650	-35.58	20230808	13810	5.65	20231113	1.79	N	023160	500	132 억	4064520	N	N	0	N	N
95	20231213	110335	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14580	-340	5	-2.28	745879700	50958	49.27	14870	14910	14480	19390	10450	14920	14636.65	15.34	34	-26650	15073	14996	14853	14776	14633	15035	14815	133	4470	500	11330	10	1	26500000	3864	10.80	0.79	12	0.19	1350.00	18540.00	22650	20230808	-35.63	13810	20231113	5.58	22650	-35.63	20230808	13810	5.58	20231113	22650	-35.63	20230808	13810	5.58	20231113	1.79	N	023160	500	132 억	4064520	N	N	0	N	N
96	20231213	100339	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14560	-360	5	-2.41	517606860	35247	34.08	14870	14910	14550	19390	10450	14920	14684.54	15.34	34	-16050	15073	14996	14853	14776	14633	15035	14815	133	4470	500	11330	10	1	26500000	3858	10.79	0.79	12	0.13	1350.00	18540.00	22650	20230808	-35.72	13810	20231113	5.43	22650	-35.72	20230808	13810	5.43	20231113	22650	-35.72	20230808	13810	5.43	20231113	1.79	N	023160	500	132 억	4064520	N	N	0	N	N
97	20231213	090330	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14750	-170	5	-1.14	53339720	3606	3.49	14870	14910	14750	19390	10450	14920	14788.69	15.34	34	-789	15073	14996	14853	14776	14633	15035	14815	133	4470	500	11330	10	1	26500000	3909	10.93	0.80	12	0.01	1350.00	18540.00	22650	20230808	-34.88	13810	20231113	6.81	22650	-34.88	20230808	13810	6.81	20231113	22650	-34.88	20230808	13810	6.81	20231113	1.79	N	023160	500	132 억	4064520	N	N	0	N	N
98	20231212	160320	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14920	230	2	1.57	1530015970	102937	187.46	14790	14930	14710	19090	10290	14690	14863.55	15.35	0	-7242	14916	14802	14716	14602	14516	14860	14660	133	4400	500	11160	10	1	26500000	3954	11.05	0.80	12	0.39	1350.00	18540.00	22650	20230808	-34.13	13810	20231113	8.04	22650	-34.13	20230808	13810	8.04	20231113	22650	-34.13	20230808	13810	8.04	20231113	1.81	N	023160	500	132 억	4068743	N	N	0	N	N
99	20231212	150326	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14880	190	2	1.29	1373239190	92414	168.30	14790	14930	14710	19090	10290	14690	14859.64	15.35	0	-7111	14916	14802	14716	14602	14516	14860	14660	133	4400	500	11160	10	1	26500000	3943	11.02	0.80	12	0.35	1350.00	18540.00	22650	20230808	-34.30	13810	20231113	7.75	22650	-34.30	20230808	13810	7.75	20231113	22650	-34.30	20230808	13810	7.75	20231113	1.81	N	023160	500	132 억	4068743	N	N	0	N	N
100	20231212	140313	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14880	190	2	1.29	1127755830	75904	138.23	14790	14930	14710	19090	10290	14690	14857.66	15.35	0	-1896	14916	14802	14716	14602	14516	14860	14660	133	4400	500	11160	10	1	26500000	3943	11.02	0.80	12	0.29	1350.00	18540.00	22650	20230808	-34.30	13810	20231113	7.75	22650	-34.30	20230808	13810	7.75	20231113	22650	-34.30	20230808	13810	7.75	20231113	1.81	N	023160	500	132 억	4068743	N	N	0	N	N
101	20231212	130311	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14880	190	2	1.29	958050590	64506	117.48	14790	14930	14710	19090	10290	14690	14852.12	15.35	0	1211	14916	14802	14716	14602	14516	14860	14660	133	4400	500	11160	10	1	26500000	3943	11.02	0.80	12	0.24	1350.00	18540.00	22650	20230808	-34.30	13810	20231113	7.75	22650	-34.30	20230808	13810	7.75	20231113	22650	-34.30	20230808	13810	7.75	20231113	1.81	N	023160	500	132 억	4068743	N	N	0	N	N
102	20231212	120309	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14910	220	2	1.50	817413940	55063	100.28	14790	14930	14710	19090	10290	14690	14845.07	15.35	0	2596	14916	14802	14716	14602	14516	14860	14660	133	4400	500	11160	10	1	26500000	3951	11.04	0.80	12	0.21	1350.00	18540.00	22650	20230808	-34.17	13810	20231113	7.97	22650	-34.17	20230808	13810	7.97	20231113	22650	-34.17	20230808	13810	7.97	20231113	1.81	N	023160	500	132 억	4068743	N	N	0	N	N
103	20231212	110313	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14900	210	2	1.43	608436690	41043	74.75	14790	14920	14710	19090	10290	14690	14824.37	15.35	0	5110	14916	14802	14716	14602	14516	14860	14660	133	4400	500	11160	10	1	26500000	3949	11.04	0.80	12	0.15	1350.00	18540.00	22650	20230808	-34.22	13810	20231113	7.89	22650	-34.22	20230808	13810	7.89	20231113	22650	-34.22	20230808	13810	7.89	20231113	1.81	N	023160	500	132 억	4068743	N	N	0	N	N
104	20231212	100325	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14760	70	2	0.48	203871490	13821	25.17	14790	14800	14710	19090	10290	14690	14750.85	15.35	0	-2205	14916	14802	14716	14602	14516	14860	14660	133	4400	500	11160	10	1	26500000	3911	10.93	0.80	12	0.05	1350.00	18540.00	22650	20230808	-34.83	13810	20231113	6.88	22650	-34.83	20230808	13810	6.88	20231113	22650	-34.83	20230808	13810	6.88	20231113	1.81	N	023160	500	132 억	4068743	N	N	0	N	N
105	20231212	090322	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14730	40	2	0.27	2538780	172	0.31	14790	14790	14730	19090	10290	14690	14760.35	15.35	0	-29	14916	14802	14716	14602	14516	14860	14660	133	4400	500	11160	10	1	26500000	3903	10.91	0.79	12	0.00	1350.00	18540.00	22650	20230808	-34.97	13810	20231113	6.66	22650	-34.97	20230808	13810	6.66	20231113	22650	-34.97	20230808	13810	6.66	20231113	1.81	N	023160	500	132 억	4068743	N	N	0	N	N
106	20231211	160324	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14690	-10	5	-0.07	807813550	54885	92.27	14630	14830	14630	19110	10290	14700	14718.53	15.37	13852	11782	15000	14850	14700	14550	14400	14775	14475	133	4410	500	11170	10	1	26500000	3893	10.88	0.79	12	0.21	1350.00	18540.00	22650	20230808	-35.14	13810	20231113	6.37	22650	-35.14	20230808	13810	6.37	20231113	22650	-35.14	20230808	13810	6.37	20231113	1.80	N	023160	500	132 억	4073346	N	N	0	N	N
107	20231211	150322	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14690	-10	5	-0.07	686236640	46605	78.35	14630	14830	14630	19110	10290	14700	14724.53	15.37	13852	11356	15000	14850	14700	14550	14400	14775	14475	133	4410	500	11170	10	1	26500000	3893	10.88	0.79	12	0.18	1350.00	18540.00	22650	20230808	-35.14	13810	20231113	6.37	22650	-35.14	20230808	13810	6.37	20231113	22650	-35.14	20230808	13810	6.37	20231113	1.80	N	023160	500	132 억	4073346	N	N	0	N	N
108	20231211	140322	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14720	20	2	0.14	575773010	39091	65.72	14630	14830	14630	19110	10290	14700	14729.04	15.37	13852	10840	15000	14850	14700	14550	14400	14775	14475	133	4410	500	11170	10	1	26500000	3901	10.90	0.79	12	0.15	1350.00	18540.00	22650	20230808	-35.01	13810	20231113	6.59	22650	-35.01	20230808	13810	6.59	20231113	22650	-35.01	20230808	13810	6.59	20231113	1.80	N	023160	500	132 억	4073346	N	N	0	N	N
109	20231211	130323	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14730	30	2	0.20	474822580	32231	54.18	14630	14830	14630	19110	10290	14700	14731.86	15.37	13852	11205	15000	14850	14700	14550	14400	14775	14475	133	4410	500	11170	10	1	26500000	3903	10.91	0.79	12	0.12	1350.00	18540.00	22650	20230808	-34.97	13810	20231113	6.66	22650	-34.97	20230808	13810	6.66	20231113	22650	-34.97	20230808	13810	6.66	20231113	1.80	N	023160	500	132 억	4073346	N	N	0	N	N
110	20231211	120324	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14750	50	2	0.34	419239670	28455	47.84	14630	14830	14630	19110	10290	14700	14733.43	15.37	13852	9632	15000	14850	14700	14550	14400	14775	14475	133	4410	500	11170	10	1	26500000	3909	10.93	0.80	12	0.11	1350.00	18540.00	22650	20230808	-34.88	13810	20231113	6.81	22650	-34.88	20230808	13810	6.81	20231113	22650	-34.88	20230808	13810	6.81	20231113	1.80	N	023160	500	132 억	4073346	N	N	0	N	N
111	20231211	110322	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14780	80	2	0.54	355081780	24107	40.53	14630	14830	14630	19110	10290	14700	14729.41	15.37	13852	8352	15000	14850	14700	14550	14400	14775	14475	133	4410	500	11170	10	1	26500000	3917	10.95	0.80	12	0.09	1350.00	18540.00	22650	20230808	-34.75	13810	20231113	7.02	22650	-34.75	20230808	13810	7.02	20231113	22650	-34.75	20230808	13810	7.02	20231113	1.80	N	023160	500	132 억	4073346	N	N	0	N	N
112	20231211	100323	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14710	10	2	0.07	234107750	15918	26.76	14630	14780	14630	19110	10290	14700	14707.11	15.37	13852	4867	15000	14850	14700	14550	14400	14775	14475	133	4410	500	11170	10	1	26500000	3898	10.90	0.79	12	0.06	1350.00	18540.00	22650	20230808	-35.06	13810	20231113	6.52	22650	-35.06	20230808	13810	6.52	20231113	22650	-35.06	20230808	13810	6.52	20231113	1.80	N	023160	500	132 억	4073346	N	N	0	N	N
113	20231211	090323	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14700	0	3	0.00	18839520	1285	2.16	14630	14700	14630	19110	10290	14700	14661.11	15.37	13852	262	15000	14850	14700	14550	14400	14775	14475	133	4410	500	11170	10	1	26500000	3896	10.89	0.79	12	0.00	1350.00	18540.00	22650	20230808	-35.10	13810	20231113	6.44	22650	-35.10	20230808	13810	6.44	20231113	22650	-35.10	20230808	13810	6.44	20231113	1.80	N	023160	500	132 억	4073346	N	N	0	N	N
114	20231208	160319	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14700	-10	5	-0.07	873122350	59474	70.71	14730	14850	14550	19120	10300	14710	14680.74	15.37	0	-14815	15283	14996	14773	14486	14263	14885	14375	133	4410	500	11170	10	1	26500000	3896	10.89	0.79	12	0.22	1350.00	18540.00	22650	20230808	-35.10	13810	20231113	6.44	22650	-35.10	20230808	13810	6.44	20231113	22650	-35.10	20230808	13810	6.44	20231113	1.81	N	023160	500	132 억	4073346	N	N	108	N	N
115	20231208	150321	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14720	10	2	0.07	831930260	56672	67.38	14730	14850	14550	19120	10300	14710	14679.74	15.37	0	-14511	15283	14996	14773	14486	14263	14885	14375	133	4410	500	11170	10	1	26500000	3901	10.90	0.79	12	0.21	1350.00	18540.00	22650	20230808	-35.01	13810	20231113	6.59	22650	-35.01	20230808	13810	6.59	20231113	22650	-35.01	20230808	13810	6.59	20231113	1.81	N	023160	500	132 억	4073346	N	N	108	N	N
116	20231208	140319	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14620	-90	5	-0.61	686588080	46748	55.58	14730	14850	14550	19120	10300	14710	14687.00	15.37	0	-11730	15283	14996	14773	14486	14263	14885	14375	133	4410	500	11170	10	1	26500000	3874	10.83	0.79	12	0.18	1350.00	18540.00	22650	20230808	-35.45	13810	20231113	5.87	22650	-35.45	20230808	13810	5.87	20231113	22650	-35.45	20230808	13810	5.87	20231113	1.81	N	023160	500	132 억	4073346	N	N	108	N	N
117	20231208	130320	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14600	-110	5	-0.75	553861660	37663	44.78	14730	14850	14550	19120	10300	14710	14705.72	15.37	0	-10465	15283	14996	14773	14486	14263	14885	14375	133	4410	500	11170	10	1	26500000	3869	10.81	0.79	12	0.14	1350.00	18540.00	22650	20230808	-35.54	13810	20231113	5.72	22650	-35.54	20230808	13810	5.72	20231113	22650	-35.54	20230808	13810	5.72	20231113	1.81	N	023160	500	132 억	4073346	N	N	108	N	N
118	20231208	120316	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14750	40	2	0.27	315016200	21358	25.39	14730	14850	14710	19120	10300	14710	14749.33	15.37	0	-3032	15283	14996	14773	14486	14263	14885	14375	133	4410	500	11170	10	1	26500000	3909	10.93	0.80	12	0.08	1350.00	18540.00	22650	20230808	-34.88	13810	20231113	6.81	22650	-34.88	20230808	13810	6.81	20231113	22650	-34.88	20230808	13810	6.81	20231113	1.81	N	023160	500	132 억	4073346	N	N	108	N	N
119	20231208	110315	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14730	20	2	0.14	240885470	16325	19.41	14730	14850	14720	19120	10300	14710	14755.62	15.37	0	-1401	15283	14996	14773	14486	14263	14885	14375	133	4410	500	11170	10	1	26500000	3903	10.91	0.79	12	0.06	1350.00	18540.00	22650	20230808	-34.97	13810	20231113	6.66	22650	-34.97	20230808	13810	6.66	20231113	22650	-34.97	20230808	13810	6.66	20231113	1.81	N	023160	500	132 억	4073346	N	N	108	N	N
120	20231208	100321	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14760	50	2	0.34	156124750	10581	12.58	14730	14850	14720	19120	10300	14710	14755.20	15.37	0	132	15283	14996	14773	14486	14263	14885	14375	133	4410	500	11170	10	1	26500000	3911	10.93	0.80	12	0.04	1350.00	18540.00	22650	20230808	-34.83	13810	20231113	6.88	22650	-34.83	20230808	13810	6.88	20231113	22650	-34.83	20230808	13810	6.88	20231113	1.81	N	023160	500	132 억	4073346	N	N	108	N	N
121	20231208	090318	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14820	110	2	0.75	13755880	932	1.11	14730	14850	14730	19120	10300	14710	14759.53	15.37	0	-87	15283	14996	14773	14486	14263	14885	14375	133	4410	500	11170	10	1	26500000	3927	10.98	0.80	12	0.00	1350.00	18540.00	22650	20230808	-34.57	13810	20231113	7.31	22650	-34.57	20230808	13810	7.31	20231113	22650	-34.57	20230808	13810	7.31	20231113	1.81	N	023160	500	132 억	4073346	N	N	108	N	N
122	20231207	160317	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14710	-300	5	-2.00	1238321260	83974	109.28	14940	15060	14550	19510	10510	15010	14746.55	15.39	0	-3165	15230	15120	15000	14890	14770	15175	14945	133	4500	500	11400	10	1	26500000	3898	10.90	0.79	12	0.32	1350.00	18540.00	22650	20230808	-35.06	13810	20231113	6.52	22650	-35.06	20230808	13810	6.52	20231113	22650	-35.06	20230808	13810	6.52	20231113	1.84	N	023160	500	132 억	4077721	N	N	108	N	N
123	20231207	150319	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14740	-270	5	-1.80	1187752350	80539	104.81	14940	15060	14550	19510	10510	15010	14747.54	15.39	0	-3917	15230	15120	15000	14890	14770	15175	14945	133	4500	500	11400	10	1	26500000	3906	10.92	0.80	12	0.30	1350.00	18540.00	22650	20230808	-34.92	13810	20231113	6.73	22650	-34.92	20230808	13810	6.73	20231113	22650	-34.92	20230808	13810	6.73	20231113	1.84	N	023160	500	132 억	4077721	N	N	257	N	N
124	20231207	140317	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14740	-270	5	-1.80	1036291450	70255	91.43	14940	15060	14550	19510	10510	15010	14750.43	15.39	0	-5174	15230	15120	15000	14890	14770	15175	14945	133	4500	500	11400	10	1	26500000	3906	10.92	0.80	12	0.27	1350.00	18540.00	22650	20230808	-34.92	13810	20231113	6.73	22650	-34.92	20230808	13810	6.73	20231113	22650	-34.92	20230808	13810	6.73	20231113	1.84	N	023160	500	132 억	4077721	N	N	257	N	N
125	20231207	130318	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14830	-180	5	-1.20	933702770	63301	82.38	14940	15060	14550	19510	10510	15010	14750.21	15.39	0	-7370	15230	15120	15000	14890	14770	15175	14945	133	4500	500	11400	10	1	26500000	3930	10.99	0.80	12	0.24	1350.00	18540.00	22650	20230808	-34.53	13810	20231113	7.39	22650	-34.53	20230808	13810	7.39	20231113	22650	-34.53	20230808	13810	7.39	20231113	1.84	N	023160	500	132 억	4077721	N	N	257	N	N
126	20231207	120317	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14730	-280	5	-1.87	827398210	56084	72.99	14940	15060	14550	19510	10510	15010	14752.84	15.39	0	-9759	15230	15120	15000	14890	14770	15175	14945	133	4500	500	11400	10	1	26500000	3903	10.91	0.79	12	0.21	1350.00	18540.00	22650	20230808	-34.97	13810	20231113	6.66	22650	-34.97	20230808	13810	6.66	20231113	22650	-34.97	20230808	13810	6.66	20231113	1.84	N	023160	500	132 억	4077721	N	N	257	N	N
127	20231207	110314	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14700	-310	5	-2.07	713869940	48354	62.93	14940	15060	14550	19510	10510	15010	14763.41	15.39	0	-10301	15230	15120	15000	14890	14770	15175	14945	133	4500	500	11400	10	1	26500000	3896	10.89	0.79	12	0.18	1350.00	18540.00	22650	20230808	-35.10	13810	20231113	6.44	22650	-35.10	20230808	13810	6.44	20231113	22650	-35.10	20230808	13810	6.44	20231113	1.84	N	023160	500	132 억	4077721	N	N	257	N	N
128	20231207	100316	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14820	-190	5	-1.27	321734530	21596	28.10	14940	15060	14800	19510	10510	15010	14897.88	15.39	0	-5162	15230	15120	15000	14890	14770	15175	14945	133	4500	500	11400	10	1	26500000	3927	10.98	0.80	12	0.08	1350.00	18540.00	22650	20230808	-34.57	13810	20231113	7.31	22650	-34.57	20230808	13810	7.31	20231113	22650	-34.57	20230808	13810	7.31	20231113	1.84	N	023160	500	132 억	4077721	N	N	257	N	N
129	20231207	090318	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15050	40	2	0.27	11667000	779	1.01	14940	15050	14940	19510	10510	15010	14976.89	15.39	0	347	15230	15120	15000	14890	14770	15175	14945	133	4500	500	11400	10	1	26500000	3988	11.15	0.81	12	0.00	1350.00	18540.00	22650	20230808	-33.55	13810	20231113	8.98	22650	-33.55	20230808	13810	8.98	20231113	22650	-33.55	20230808	13810	8.98	20231113	1.84	N	023160	500	132 억	4077721	N	N	257	N	N
130	20231206	160312	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15010	50	2	0.33	1134186140	75573	52.94	14970	15110	14880	19440	10480	14960	15007.81	15.36	0	5432	15466	15212	15066	14812	14666	15140	14740	133	4480	500	11360	10	1	26500000	3978	11.12	0.81	12	0.29	1350.00	18540.00	22650	20230808	-33.73	13810	20231113	8.69	22650	-33.73	20230808	13810	8.69	20231113	22650	-33.73	20230808	13810	8.69	20231113	1.81	N	023160	500	132 억	4071456	N	N	257	N	N
131	20231206	150318	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15100	140	2	0.94	956656080	63796	44.69	14970	15110	14880	19440	10480	14960	14995.55	15.36	0	3556	15466	15212	15066	14812	14666	15140	14740	133	4480	500	11360	10	1	26500000	4002	11.19	0.81	12	0.24	1350.00	18540.00	22650	20230808	-33.33	13810	20231113	9.34	22650	-33.33	20230808	13810	9.34	20231113	22650	-33.33	20230808	13810	9.34	20231113	1.81	N	023160	500	132 억	4071456	N	N	63	N	N
132	20231206	140317	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15020	60	2	0.40	700736550	46803	32.79	14970	15100	14880	19440	10480	14960	14972.04	15.36	0	-195	15466	15212	15066	14812	14666	15140	14740	133	4480	500	11360	10	1	26500000	3980	11.13	0.81	12	0.18	1350.00	18540.00	22650	20230808	-33.69	13810	20231113	8.76	22650	-33.69	20230808	13810	8.76	20231113	22650	-33.69	20230808	13810	8.76	20231113	1.81	N	023160	500	132 억	4071456	N	N	63	N	N
133	20231206	130315	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15060	100	2	0.67	532513410	35627	24.96	14970	15070	14880	19440	10480	14960	14946.91	15.36	0	-619	15466	15212	15066	14812	14666	15140	14740	133	4480	500	11360	10	1	26500000	3991	11.16	0.81	12	0.13	1350.00	18540.00	22650	20230808	-33.51	13810	20231113	9.05	22650	-33.51	20230808	13810	9.05	20231113	22650	-33.51	20230808	13810	9.05	20231113	1.81	N	023160	500	132 억	4071456	N	N	63	N	N
134	20231206	120313	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15050	90	2	0.60	490628440	32845	23.01	14970	15060	14880	19440	10480	14960	14937.69	15.36	0	-922	15466	15212	15066	14812	14666	15140	14740	133	4480	500	11360	10	1	26500000	3988	11.15	0.81	12	0.12	1350.00	18540.00	22650	20230808	-33.55	13810	20231113	8.98	22650	-33.55	20230808	13810	8.98	20231113	22650	-33.55	20230808	13810	8.98	20231113	1.81	N	023160	500	132 억	4071456	N	N	63	N	N
135	20231206	110318	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14990	30	2	0.20	426522010	28577	20.02	14970	15050	14880	19440	10480	14960	14925.36	15.36	0	-1783	15466	15212	15066	14812	14666	15140	14740	133	4480	500	11360	10	1	26500000	3972	11.10	0.81	12	0.11	1350.00	18540.00	22650	20230808	-33.82	13810	20231113	8.54	22650	-33.82	20230808	13810	8.54	20231113	22650	-33.82	20230808	13810	8.54	20231113	1.81	N	023160	500	132 억	4071456	N	N	63	N	N
136	20231206	100315	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14900	-60	5	-0.40	353519120	23687	16.59	14970	15000	14880	19440	10480	14960	14924.61	15.36	0	-2649	15466	15212	15066	14812	14666	15140	14740	133	4480	500	11360	10	1	26500000	3949	11.04	0.80	12	0.09	1350.00	18540.00	22650	20230808	-34.22	13810	20231113	7.89	22650	-34.22	20230808	13810	7.89	20231113	22650	-34.22	20230808	13810	7.89	20231113	1.81	N	023160	500	132 억	4071456	N	N	63	N	N
137	20231206	090315	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14960	0	3	0.00	4130560	276	0.19	14970	14980	14960	19440	10480	14960	14965.80	15.36	0	-68	15466	15212	15066	14812	14666	15140	14740	133	4480	500	11360	10	1	26500000	3964	11.08	0.81	12	0.00	1350.00	18540.00	22650	20230808	-33.95	13810	20231113	8.33	22650	-33.95	20230808	13810	8.33	20231113	22650	-33.95	20230808	13810	8.33	20231113	1.81	N	023160	500	132 억	4071456	N	N	63	N	N
138	20231205	160316	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14960	-190	5	-1.25	2144596520	141625	150.41	15140	15320	14920	19690	10610	15150	15142.93	15.32	0	12418	15443	15296	15193	15046	14943	15245	14995	133	4540	500	11510	10	1	26500000	3964	11.08	0.81	12	0.53	1350.00	18540.00	22650	20230808	-33.95	13810	20231113	8.33	22650	-33.95	20230808	13810	8.33	20231113	22650	-33.95	20230808	13810	8.33	20231113	1.80	N	023160	500	132 억	4059700	N	N	63	N	N
139	20231205	150315	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14940	-210	5	-1.39	2067172230	136448	144.91	15140	15320	14920	19690	10610	15150	15149.89	15.32	0	13267	15443	15296	15193	15046	14943	15245	14995	133	4540	500	11510	10	1	26500000	3959	11.07	0.81	12	0.51	1350.00	18540.00	22650	20230808	-34.04	13810	20231113	8.18	22650	-34.04	20230808	13810	8.18	20231113	22650	-34.04	20230808	13810	8.18	20231113	1.80	N	023160	500	132 억	4059700	N	N	0	N	N
140	20231205	140316	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15040	-110	5	-0.73	1578896130	103881	110.33	15140	15320	15030	19690	10610	15150	15199.08	15.32	0	22649	15443	15296	15193	15046	14943	15245	14995	133	4540	500	11510	10	1	26500000	3986	11.14	0.81	12	0.39	1350.00	18540.00	22650	20230808	-33.60	13810	20231113	8.91	22650	-33.60	20230808	13810	8.91	20231113	22650	-33.60	20230808	13810	8.91	20231113	1.80	N	023160	500	132 억	4059700	N	N	0	N	N
141	20231205	130317	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15170	20	2	0.13	1320570360	86779	92.16	15140	15320	15110	19690	10610	15150	15217.63	15.32	0	25893	15443	15296	15193	15046	14943	15245	14995	133	4540	500	11510	10	1	26500000	4020	11.24	0.82	12	0.33	1350.00	18540.00	22650	20230808	-33.02	13810	20231113	9.85	22650	-33.02	20230808	13810	9.85	20231113	22650	-33.02	20230808	13810	9.85	20231113	1.80	N	023160	500	132 억	4059700	N	N	0	N	N
142	20231205	120314	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15150	0	3	0.00	1168544980	76761	81.52	15140	15320	15110	19690	10610	15150	15223.16	15.32	0	25305	15443	15296	15193	15046	14943	15245	14995	133	4540	500	11510	10	1	26500000	4015	11.22	0.82	12	0.29	1350.00	18540.00	22650	20230808	-33.11	13810	20231113	9.70	22650	-33.11	20230808	13810	9.70	20231113	22650	-33.11	20230808	13810	9.70	20231113	1.80	N	023160	500	132 억	4059700	N	N	0	N	N
143	20231205	110314	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15220	70	2	0.46	959106660	62971	66.88	15140	15320	15110	19690	10610	15150	15230.93	15.32	0	23531	15443	15296	15193	15046	14943	15245	14995	133	4540	500	11510	10	1	26500000	4033	11.27	0.82	12	0.24	1350.00	18540.00	22650	20230808	-32.80	13810	20231113	10.21	22650	-32.80	20230808	13810	10.21	20231113	22650	-32.80	20230808	13810	10.21	20231113	1.80	N	023160	500	132 억	4059700	N	N	0	N	N
144	20231205	100314	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15160	10	2	0.07	737801780	48420	51.42	15140	15320	15110	19690	10610	15150	15237.54	15.32	0	19738	15443	15296	15193	15046	14943	15245	14995	133	4540	500	11510	10	1	26500000	4017	11.23	0.82	12	0.18	1350.00	18540.00	22650	20230808	-33.07	13810	20231113	9.78	22650	-33.07	20230808	13810	9.78	20231113	22650	-33.07	20230808	13810	9.78	20231113	1.80	N	023160	500	132 억	4059700	N	N	0	N	N
145	20231205	090312	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15220	70	2	0.46	31255650	2059	2.19	15140	15280	15110	19690	10610	15150	15180.01	15.32	0	-1	15443	15296	15193	15046	14943	15245	14995	133	4540	500	11510	10	1	26500000	4033	11.27	0.82	12	0.01	1350.00	18540.00	22650	20230808	-32.80	13810	20231113	10.21	22650	-32.80	20230808	13810	10.21	20231113	22650	-32.80	20230808	13810	10.21	20231113	1.80	N	023160	500	132 억	4059700	N	N	0	N	N
146	20231204	160314	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15150	-30	5	-0.20	1423466260	93876	62.00	15340	15340	15090	19730	10630	15180	15163.20	15.47	0	-38992	15540	15360	15160	14980	14780	15450	15070	133	4550	500	11530	10	1	26500000	4015	11.22	0.82	12	0.35	1350.00	18540.00	22650	20230808	-33.11	13810	20231113	9.70	22650	-33.11	20230808	13810	9.70	20231113	22650	-33.11	20230808	13810	9.70	20231113	1.80	N	023160	500	132 억	4098454	N	N	0	N	N
147	20231204	150316	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15110	-70	5	-0.46	1328246870	87579	57.85	15340	15340	15090	19730	10630	15180	15166.21	15.47	0	-36709	15540	15360	15160	14980	14780	15450	15070	133	4550	500	11530	10	1	26500000	4004	11.19	0.81	12	0.33	1350.00	18540.00	22650	20230808	-33.29	13810	20231113	9.41	22650	-33.29	20230808	13810	9.41	20231113	22650	-33.29	20230808	13810	9.41	20231113	1.80	N	023160	500	132 억	4098454	N	N	0	N	N
148	20231204	140313	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15140	-40	5	-0.26	1113678480	73394	48.48	15340	15340	15090	19730	10630	15180	15173.94	15.47	0	-30628	15540	15360	15160	14980	14780	15450	15070	133	4550	500	11530	10	1	26500000	4012	11.21	0.82	12	0.28	1350.00	18540.00	22650	20230808	-33.16	13810	20231113	9.63	22650	-33.16	20230808	13810	9.63	20231113	22650	-33.16	20230808	13810	9.63	20231113	1.80	N	023160	500	132 억	4098454	N	N	0	N	N
149	20231204	130313	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15160	-20	5	-0.13	987296830	65042	42.96	15340	15340	15090	19730	10630	15180	15179.37	15.47	0	-27082	15540	15360	15160	14980	14780	15450	15070	133	4550	500	11530	10	1	26500000	4017	11.23	0.82	12	0.25	1350.00	18540.00	22650	20230808	-33.07	13810	20231113	9.78	22650	-33.07	20230808	13810	9.78	20231113	22650	-33.07	20230808	13810	9.78	20231113	1.80	N	023160	500	132 억	4098454	N	N	0	N	N
150	20231204	120313	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15210	30	2	0.20	824790080	54313	35.87	15340	15340	15090	19730	10630	15180	15185.91	15.47	0	-22463	15540	15360	15160	14980	14780	15450	15070	133	4550	500	11530	10	1	26500000	4031	11.27	0.82	12	0.20	1350.00	18540.00	22650	20230808	-32.85	13810	20231113	10.14	22650	-32.85	20230808	13810	10.14	20231113	22650	-32.85	20230808	13810	10.14	20231113	1.80	N	023160	500	132 억	4098454	N	N	0	N	N
151	20231204	110313	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15180	0	3	0.00	700300270	46103	30.45	15340	15340	15090	19730	10630	15180	15189.99	15.47	0	-20575	15540	15360	15160	14980	14780	15450	15070	133	4550	500	11530	10	1	26500000	4023	11.24	0.82	12	0.17	1350.00	18540.00	22650	20230808	-32.98	13810	20231113	9.92	22650	-32.98	20230808	13810	9.92	20231113	22650	-32.98	20230808	13810	9.92	20231113	1.80	N	023160	500	132 억	4098454	N	N	0	N	N
152	20231204	100313	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15210	30	2	0.20	527689280	34725	22.94	15340	15340	15090	19730	10630	15180	15196.41	15.47	0	-13779	15540	15360	15160	14980	14780	15450	15070	133	4550	500	11530	10	1	26500000	4031	11.27	0.82	12	0.13	1350.00	18540.00	22650	20230808	-32.85	13810	20231113	10.14	22650	-32.85	20230808	13810	10.14	20231113	22650	-32.85	20230808	13810	10.14	20231113	1.80	N	023160	500	132 억	4098454	N	N	0	N	N
153	20231204	090313	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15140	-40	5	-0.26	108705880	7155	4.73	15340	15340	15090	19730	10630	15180	15193.70	15.47	0	-4445	15540	15360	15160	14980	14780	15450	15070	133	4550	500	11530	10	1	26500000	4012	11.21	0.82	12	0.03	1350.00	18540.00	22650	20230808	-33.16	13810	20231113	9.63	22650	-33.16	20230808	13810	9.63	20231113	22650	-33.16	20230808	13810	9.63	20231113	1.80	N	023160	500	132 억	4098454	N	N	0	N	N
154	20231201	160313	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15180	150	2	1.00	2293241510	151357	132.09	15030	15340	14960	19530	10530	15030	15151.31	15.42	0	10393	15370	15200	14990	14820	14610	15285	14905	133	4500	500	11420	10	1	26500000	4023	11.24	0.82	12	0.57	1350.00	18540.00	22650	20230808	-32.98	13810	20231113	9.92	22650	-32.98	20230808	13810	9.92	20231113	22650	-32.98	20230808	13810	9.92	20231113	1.75	N	023160	500	132 억	4086673	N	N	0	N	N
155	20231201	150313	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15180	150	2	1.00	2194963750	144876	126.43	15030	15340	14960	19530	10530	15030	15150.76	15.42	0	12910	15370	15200	14990	14820	14610	15285	14905	133	4500	500	11420	10	1	26500000	4023	11.24	0.82	12	0.55	1350.00	18540.00	22650	20230808	-32.98	13810	20231113	9.92	22650	-32.98	20230808	13810	9.92	20231113	22650	-32.98	20230808	13810	9.92	20231113	1.75	N	023160	500	132 억	4086673	N	N	0	N	N
156	20231201	140312	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15160	130	2	0.86	1923235420	126970	110.80	15030	15340	14960	19530	10530	15030	15147.30	15.42	0	18293	15370	15200	14990	14820	14610	15285	14905	133	4500	500	11420	10	1	26500000	4017	11.23	0.82	12	0.48	1350.00	18540.00	22650	20230808	-33.07	13810	20231113	9.78	22650	-33.07	20230808	13810	9.78	20231113	22650	-33.07	20230808	13810	9.78	20231113	1.75	N	023160	500	132 억	4086673	N	N	0	N	N
157	20231201	130311	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15110	80	2	0.53	1463407960	96434	84.16	15030	15340	15020	19530	10530	15030	15175.45	15.42	0	14078	15370	15200	14990	14820	14610	15285	14905	133	4500	500	11420	10	1	26500000	4004	11.19	0.81	12	0.36	1350.00	18540.00	22650	20230808	-33.29	13810	20231113	9.41	22650	-33.29	20230808	13810	9.41	20231113	22650	-33.29	20230808	13810	9.41	20231113	1.75	N	023160	500	132 억	4086673	N	N	0	N	N
158	20231201	120313	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15110	80	2	0.53	1328541560	87521	76.38	15030	15340	15020	19530	10530	15030	15179.95	15.42	0	15945	15370	15200	14990	14820	14610	15285	14905	133	4500	500	11420	10	1	26500000	4004	11.19	0.81	12	0.33	1350.00	18540.00	22650	20230808	-33.29	13810	20231113	9.41	22650	-33.29	20230808	13810	9.41	20231113	22650	-33.29	20230808	13810	9.41	20231113	1.75	N	023160	500	132 억	4086673	N	N	0	N	N
159	20231201	110312	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15170	140	2	0.93	1182376160	77855	67.94	15030	15340	15020	19530	10530	15030	15187.20	15.42	0	18394	15370	15200	14990	14820	14610	15285	14905	133	4500	500	11420	10	1	26500000	4020	11.24	0.82	12	0.29	1350.00	18540.00	22650	20230808	-33.02	13810	20231113	9.85	22650	-33.02	20230808	13810	9.85	20231113	22650	-33.02	20230808	13810	9.85	20231113	1.75	N	023160	500	132 억	4086673	N	N	0	N	N
160	20231201	100314	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15230	200	2	1.33	868688430	57150	49.87	15030	15340	15020	19530	10530	15030	15200.60	15.42	0	25503	15370	15200	14990	14820	14610	15285	14905	133	4500	500	11420	10	1	26500000	4036	11.28	0.82	12	0.22	1350.00	18540.00	22650	20230808	-32.76	13810	20231113	10.28	22650	-32.76	20230808	13810	10.28	20231113	22650	-32.76	20230808	13810	10.28	20231113	1.75	N	023160	500	132 억	4086673	N	N	0	N	N
161	20231201	090310	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15110	80	2	0.53	48753950	3239	2.83	15030	15130	15020	19530	10530	15030	15053.24	15.42	0	2030	15370	15200	14990	14820	14610	15285	14905	133	4500	500	11420	10	1	26500000	4004	11.19	0.81	12	0.01	1350.00	18540.00	22650	20230808	-33.29	13810	20231113	9.41	22650	-33.29	20230808	13810	9.41	20231113	22650	-33.29	20230808	13810	9.41	20231113	1.75	N	023160	500	132 억	4086673	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History