KissMeData/005160/price/prices-20231201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160212	57	100.00	KOSDAQ	금속	N	N	N	N	N	4815	-35	5	-0.72	441319365	91391	116.47	4880	4880	4800	6300	3395	4850	4828.93	5.41	-16028	-16649	4996	4922	4841	4767	4686	4960	4805	542	1450	1000	3000	5	1	54244482	2612	40.46	0.63	12	0.17	119.00	7612.00	11100	20230418	-56.62	3540	20230103	36.02	11100	-56.62	20230418	3540	36.02	20230103	11100	-56.62	20230418	3540	36.02	20230103	2.14	N	005160	1000	542 억	2932381	N	N	127	N	N
3	20231229	150211	57	100.00	KOSDAQ	금속	N	N	N	N	N	4815	-35	5	-0.72	441319365	91391	116.47	4880	4880	4800	6300	3395	4850	4828.93	5.41	-16028	-16649	4996	4922	4841	4767	4686	4960	4805	542	1450	1000	3000	5	1	54244482	2612	40.46	0.63	12	0.17	119.00	7612.00	11100	20230418	-56.62	3540	20230103	36.02	11100	-56.62	20230418	3540	36.02	20230103	11100	-56.62	20230418	3540	36.02	20230103	2.14	N	005160	1000	542 억	2932381	N	N	127	N	N
4	20231229	140210	57	100.00	KOSDAQ	금속	N	N	N	N	N	4815	-35	5	-0.72	441319365	91391	116.47	4880	4880	4800	6300	3395	4850	4828.93	5.41	-16028	-16649	4996	4922	4841	4767	4686	4960	4805	542	1450	1000	3000	5	1	54244482	2612	40.46	0.63	12	0.17	119.00	7612.00	11100	20230418	-56.62	3540	20230103	36.02	11100	-56.62	20230418	3540	36.02	20230103	11100	-56.62	20230418	3540	36.02	20230103	2.14	N	005160	1000	542 억	2932381	N	N	127	N	N
5	20231229	130212	57	100.00	KOSDAQ	금속	N	N	N	N	N	4815	-35	5	-0.72	441319365	91391	116.47	4880	4880	4800	6300	3395	4850	4828.93	5.41	-16028	-16649	4996	4922	4841	4767	4686	4960	4805	542	1450	1000	3000	5	1	54244482	2612	40.46	0.63	12	0.17	119.00	7612.00	11100	20230418	-56.62	3540	20230103	36.02	11100	-56.62	20230418	3540	36.02	20230103	11100	-56.62	20230418	3540	36.02	20230103	2.14	N	005160	1000	542 억	2932381	N	N	127	N	N
6	20231229	120210	57	100.00	KOSDAQ	금속	N	N	N	N	N	4815	-35	5	-0.72	441319365	91391	116.47	4880	4880	4800	6300	3395	4850	4828.93	5.41	-16028	-16649	4996	4922	4841	4767	4686	4960	4805	542	1450	1000	3000	5	1	54244482	2612	40.46	0.63	12	0.17	119.00	7612.00	11100	20230418	-56.62	3540	20230103	36.02	11100	-56.62	20230418	3540	36.02	20230103	11100	-56.62	20230418	3540	36.02	20230103	2.14	N	005160	1000	542 억	2932381	N	N	127	N	N
7	20231229	110205	57	100.00	KOSDAQ	금속	N	N	N	N	N	4815	-35	5	-0.72	441319365	91391	116.47	4880	4880	4800	6300	3395	4850	4828.93	5.41	-16028	-16649	4996	4922	4841	4767	4686	4960	4805	542	1450	1000	3000	5	1	54244482	2612	40.46	0.63	12	0.17	119.00	7612.00	11100	20230418	-56.62	3540	20230103	36.02	11100	-56.62	20230418	3540	36.02	20230103	11100	-56.62	20230418	3540	36.02	20230103	2.14	N	005160	1000	542 억	2932381	N	N	127	N	N
8	20231229	100206	57	100.00	KOSDAQ	금속	N	N	N	N	N	4815	-35	5	-0.72	441319365	91391	116.47	4880	4880	4800	6300	3395	4850	4828.93	5.41	-16028	-16649	4996	4922	4841	4767	4686	4960	4805	542	1450	1000	3000	5	1	54244482	2612	40.46	0.63	12	0.17	119.00	7612.00	11100	20230418	-56.62	3540	20230103	36.02	11100	-56.62	20230418	3540	36.02	20230103	11100	-56.62	20230418	3540	36.02	20230103	2.14	N	005160	1000	542 억	2932381	N	N	127	N	N
9	20231229	090207	57	100.00	KOSDAQ	금속	N	N	N	N	N	4815	-35	5	-0.72	441319365	91391	116.47	4880	4880	4800	6300	3395	4850	4828.93	5.41	-16028	-16649	4996	4922	4841	4767	4686	4960	4805	542	1450	1000	3000	5	1	54244482	2612	40.46	0.63	12	0.17	119.00	7612.00	11100	20230418	-56.62	3540	20230103	36.02	11100	-56.62	20230418	3540	36.02	20230103	11100	-56.62	20230418	3540	36.02	20230103	2.14	N	005160	1000	542 억	2932381	N	N	127	N	N
10	20231228	160205	57	100.00	KOSDAQ	금속	N	N	N	N	N	4815	-35	5	-0.72	440731750	91269	116.32	4880	4880	4800	6300	3395	4850	4828.93	5.44	0	-16649	4996	4922	4841	4767	4686	4960	4805	542	1450	1000	3000	5	1	54244482	2612	40.46	0.63	12	0.17	119.00	7612.00	11100	20230418	-56.62	3540	20230103	36.02	11100	-56.62	20230418	3540	36.02	20230103	11100	-56.62	20230418	3540	36.02	20230103	2.14	N	005160	1000	542 억	2948409	N	N	127	N	N
11	20231228	150207	57	100.00	KOSDAQ	금속	N	N	N	N	N	4840	-10	5	-0.21	228803295	47259	60.23	4880	4880	4815	6300	3395	4850	4841.48	5.44	0	-5693	4996	4922	4841	4767	4686	4960	4805	542	1450	1000	3000	5	1	54244482	2625	40.67	0.64	12	0.09	119.00	7612.00	11100	20230418	-56.40	3540	20230103	36.72	11100	-56.40	20230418	3540	36.72	20230103	11100	-56.40	20230418	3540	36.72	20230103	2.14	N	005160	1000	542 억	2948409	N	N	338	N	N
12	20231228	140206	57	100.00	KOSDAQ	금속	N	N	N	N	N	4840	-10	5	-0.21	198590120	41017	52.27	4880	4880	4815	6300	3395	4850	4841.65	5.44	0	-5039	4996	4922	4841	4767	4686	4960	4805	542	1450	1000	3000	5	1	54244482	2625	40.67	0.64	12	0.08	119.00	7612.00	11100	20230418	-56.40	3540	20230103	36.72	11100	-56.40	20230418	3540	36.72	20230103	11100	-56.40	20230418	3540	36.72	20230103	2.14	N	005160	1000	542 억	2948409	N	N	338	N	N
13	20231228	130205	57	100.00	KOSDAQ	금속	N	N	N	N	N	4835	-15	5	-0.31	176114920	36373	46.36	4880	4880	4815	6300	3395	4850	4841.91	5.44	0	-4272	4996	4922	4841	4767	4686	4960	4805	542	1450	1000	3000	5	1	54244482	2623	40.63	0.64	12	0.07	119.00	7612.00	11100	20230418	-56.44	3540	20230103	36.58	11100	-56.44	20230418	3540	36.58	20230103	11100	-56.44	20230418	3540	36.58	20230103	2.14	N	005160	1000	542 억	2948409	N	N	338	N	N
14	20231228	120206	57	100.00	KOSDAQ	금속	N	N	N	N	N	4835	-15	5	-0.31	146840805	30323	38.64	4880	4880	4815	6300	3395	4850	4842.56	5.44	0	-4079	4996	4922	4841	4767	4686	4960	4805	542	1450	1000	3000	5	1	54244482	2623	40.63	0.64	12	0.06	119.00	7612.00	11100	20230418	-56.44	3540	20230103	36.58	11100	-56.44	20230418	3540	36.58	20230103	11100	-56.44	20230418	3540	36.58	20230103	2.14	N	005160	1000	542 억	2948409	N	N	338	N	N
15	20231228	110206	57	100.00	KOSDAQ	금속	N	N	N	N	N	4860	10	2	0.21	108478405	22411	28.56	4880	4880	4815	6300	3395	4850	4840.41	5.44	0	-3434	4996	4922	4841	4767	4686	4960	4805	542	1450	1000	3000	5	1	54244482	2636	40.84	0.64	12	0.04	119.00	7612.00	11100	20230418	-56.22	3540	20230103	37.29	11100	-56.22	20230418	3540	37.29	20230103	11100	-56.22	20230418	3540	37.29	20230103	2.14	N	005160	1000	542 억	2948409	N	N	338	N	N
16	20231228	100205	57	100.00	KOSDAQ	금속	N	N	N	N	N	4835	-15	5	-0.31	69057760	14274	18.19	4880	4880	4815	6300	3395	4850	4838.01	5.44	0	-1371	4996	4922	4841	4767	4686	4960	4805	542	1450	1000	3000	5	1	54244482	2623	40.63	0.64	12	0.03	119.00	7612.00	11100	20230418	-56.44	3540	20230103	36.58	11100	-56.44	20230418	3540	36.58	20230103	11100	-56.44	20230418	3540	36.58	20230103	2.14	N	005160	1000	542 억	2948409	N	N	338	N	N
17	20231228	090205	57	100.00	KOSDAQ	금속	N	N	N	N	N	4845	-5	5	-0.10	691235	142	0.18	4880	4880	4845	6300	3395	4850	4867.85	5.44	0	-71	4996	4922	4841	4767	4686	4960	4805	542	1450	1000	3000	5	1	54244482	2628	40.71	0.64	12	0.00	119.00	7612.00	11100	20230418	-56.35	3540	20230103	36.86	11100	-56.35	20230418	3540	36.86	20230103	11100	-56.35	20230418	3540	36.86	20230103	2.14	N	005160	1000	542 억	2948409	N	N	338	N	N
18	20231227	160205	57	100.00	KOSDAQ	금속	N	N	N	N	N	4850	35	2	0.73	380141765	78175	78.86	4820	4915	4760	6250	3375	4815	4862.83	5.40	-72	21026	4938	4876	4838	4776	4738	4857	4757	542	1435	1000	2980	5	1	54244482	2631	40.76	0.64	12	0.14	119.00	7612.00	11100	20230418	-56.31	3540	20230103	37.01	11100	-56.31	20230418	3540	37.01	20230103	11100	-56.31	20230418	3540	37.01	20230103	2.14	N	005160	1000	542 억	2927138	N	N	338	N	N
19	20231227	150206	57	100.00	KOSDAQ	금속	N	N	N	N	N	4865	50	2	1.04	353387555	72665	73.31	4820	4915	4760	6250	3375	4815	4863.38	5.40	-72	18337	4938	4876	4838	4776	4738	4857	4757	542	1435	1000	2980	5	1	54244482	2639	40.88	0.64	12	0.13	119.00	7612.00	11100	20230418	-56.17	3540	20230103	37.43	11100	-56.17	20230418	3540	37.43	20230103	11100	-56.17	20230418	3540	37.43	20230103	2.14	N	005160	1000	542 억	2927138	N	N	57	N	N
20	20231227	140205	57	100.00	KOSDAQ	금속	N	N	N	N	N	4875	60	2	1.25	313261975	64436	65.00	4820	4915	4760	6250	3375	4815	4861.75	5.40	-72	19978	4938	4876	4838	4776	4738	4857	4757	542	1435	1000	2980	5	1	54244482	2644	40.97	0.64	12	0.12	119.00	7612.00	11100	20230418	-56.08	3540	20230103	37.71	11100	-56.08	20230418	3540	37.71	20230103	11100	-56.08	20230418	3540	37.71	20230103	2.14	N	005160	1000	542 억	2927138	N	N	57	N	N
21	20231227	130204	57	100.00	KOSDAQ	금속	N	N	N	N	N	4875	60	2	1.25	268633810	55285	55.77	4820	4915	4760	6250	3375	4815	4859.24	5.40	-72	21823	4938	4876	4838	4776	4738	4857	4757	542	1435	1000	2980	5	1	54244482	2644	40.97	0.64	12	0.10	119.00	7612.00	11100	20230418	-56.08	3540	20230103	37.71	11100	-56.08	20230418	3540	37.71	20230103	11100	-56.08	20230418	3540	37.71	20230103	2.14	N	005160	1000	542 억	2927138	N	N	57	N	N
22	20231227	120204	57	100.00	KOSDAQ	금속	N	N	N	N	N	4875	60	2	1.25	252923325	52070	52.53	4820	4915	4760	6250	3375	4815	4857.54	5.40	-72	21401	4938	4876	4838	4776	4738	4857	4757	542	1435	1000	2980	5	1	54244482	2644	40.97	0.64	12	0.10	119.00	7612.00	11100	20230418	-56.08	3540	20230103	37.71	11100	-56.08	20230418	3540	37.71	20230103	11100	-56.08	20230418	3540	37.71	20230103	2.14	N	005160	1000	542 억	2927138	N	N	57	N	N
23	20231227	110206	57	100.00	KOSDAQ	금속	N	N	N	N	N	4895	80	2	1.66	237285390	48867	49.30	4820	4915	4760	6250	3375	4815	4855.91	5.40	-72	21270	4938	4876	4838	4776	4738	4857	4757	542	1435	1000	2980	5	1	54244482	2655	41.13	0.64	12	0.09	119.00	7612.00	11100	20230418	-55.90	3540	20230103	38.28	11100	-55.90	20230418	3540	38.28	20230103	11100	-55.90	20230418	3540	38.28	20230103	2.14	N	005160	1000	542 억	2927138	N	N	57	N	N
24	20231227	100205	57	100.00	KOSDAQ	금속	N	N	N	N	N	4885	70	2	1.45	141076150	29179	29.44	4820	4890	4760	6250	3375	4815	4834.99	5.40	-72	10189	4938	4876	4838	4776	4738	4857	4757	542	1435	1000	2980	5	1	54244482	2650	41.05	0.64	12	0.05	119.00	7612.00	11100	20230418	-55.99	3540	20230103	37.99	11100	-55.99	20230418	3540	37.99	20230103	11100	-55.99	20230418	3540	37.99	20230103	2.14	N	005160	1000	542 억	2927138	N	N	57	N	N
25	20231227	090206	57	100.00	KOSDAQ	금속	N	N	N	N	N	4800	-15	5	-0.31	20206135	4209	4.25	4820	4820	4795	6250	3375	4815	4799.97	5.40	-72	-446	4938	4876	4838	4776	4738	4857	4757	542	1435	1000	2980	5	1	54244482	2604	40.34	0.63	12	0.01	119.00	7612.00	11100	20230418	-56.76	3540	20230103	35.59	11100	-56.76	20230418	3540	35.59	20230103	11100	-56.76	20230418	3540	35.59	20230103	2.14	N	005160	1000	542 억	2927138	N	N	57	N	N
26	20231226	160206	57	100.00	KOSDAQ	금속	N	N	N	N	N	4815	-90	5	-1.83	478100955	99108	107.20	4885	4900	4800	6370	3435	4905	4824.10	5.44	0	-22560	5041	4972	4916	4847	4791	4945	4820	542	1465	1000	3040	5	1	54244482	2612	40.46	0.63	12	0.18	119.00	7612.00	11100	20230418	-56.62	3540	20230103	36.02	11100	-56.62	20230418	3540	36.02	20230103	11100	-56.62	20230418	3540	36.02	20230103	2.14	N	005160	1000	542 억	2949766	N	N	57	N	N
27	20231226	150204	57	100.00	KOSDAQ	금속	N	N	N	N	N	4815	-90	5	-1.83	432174235	89561	96.87	4885	4900	4800	6370	3435	4905	4825.47	5.44	0	-21021	5041	4972	4916	4847	4791	4945	4820	542	1465	1000	3040	5	1	54244482	2612	40.46	0.63	12	0.17	119.00	7612.00	11100	20230418	-56.62	3540	20230103	36.02	11100	-56.62	20230418	3540	36.02	20230103	11100	-56.62	20230418	3540	36.02	20230103	2.14	N	005160	1000	542 억	2949766	N	N	75	N	N
28	20231226	140206	57	100.00	KOSDAQ	금속	N	N	N	N	N	4820	-85	5	-1.73	283504830	58664	63.45	4885	4900	4820	6370	3435	4905	4832.69	5.44	0	-15936	5041	4972	4916	4847	4791	4945	4820	542	1465	1000	3040	5	1	54244482	2615	40.50	0.63	12	0.11	119.00	7612.00	11100	20230418	-56.58	3540	20230103	36.16	11100	-56.58	20230418	3540	36.16	20230103	11100	-56.58	20230418	3540	36.16	20230103	2.14	N	005160	1000	542 억	2949766	N	N	75	N	N
29	20231226	130206	57	100.00	KOSDAQ	금속	N	N	N	N	N	4835	-70	5	-1.43	222326075	45982	49.74	4885	4900	4820	6370	3435	4905	4835.07	5.44	0	-12670	5041	4972	4916	4847	4791	4945	4820	542	1465	1000	3040	5	1	54244482	2623	40.63	0.64	12	0.08	119.00	7612.00	11100	20230418	-56.44	3540	20230103	36.58	11100	-56.44	20230418	3540	36.58	20230103	11100	-56.44	20230418	3540	36.58	20230103	2.14	N	005160	1000	542 억	2949766	N	N	75	N	N
30	20231226	120205	57	100.00	KOSDAQ	금속	N	N	N	N	N	4835	-70	5	-1.43	186564435	38581	41.73	4885	4900	4820	6370	3435	4905	4835.66	5.44	0	-9333	5041	4972	4916	4847	4791	4945	4820	542	1465	1000	3040	5	1	54244482	2623	40.63	0.64	12	0.07	119.00	7612.00	11100	20230418	-56.44	3540	20230103	36.58	11100	-56.44	20230418	3540	36.58	20230103	11100	-56.44	20230418	3540	36.58	20230103	2.14	N	005160	1000	542 억	2949766	N	N	75	N	N
31	20231226	110206	57	100.00	KOSDAQ	금속	N	N	N	N	N	4830	-75	5	-1.53	166018935	34331	37.13	4885	4900	4820	6370	3435	4905	4835.83	5.44	0	-8815	5041	4972	4916	4847	4791	4945	4820	542	1465	1000	3040	5	1	54244482	2620	40.59	0.63	12	0.06	119.00	7612.00	11100	20230418	-56.49	3540	20230103	36.44	11100	-56.49	20230418	3540	36.44	20230103	11100	-56.49	20230418	3540	36.44	20230103	2.14	N	005160	1000	542 억	2949766	N	N	75	N	N
32	20231226	100206	57	100.00	KOSDAQ	금속	N	N	N	N	N	4825	-80	5	-1.63	134166550	27744	30.01	4885	4900	4820	6370	3435	4905	4835.88	5.44	0	-8224	5041	4972	4916	4847	4791	4945	4820	542	1465	1000	3040	5	1	54244482	2617	40.55	0.63	12	0.05	119.00	7612.00	11100	20230418	-56.53	3540	20230103	36.30	11100	-56.53	20230418	3540	36.30	20230103	11100	-56.53	20230418	3540	36.30	20230103	2.14	N	005160	1000	542 억	2949766	N	N	75	N	N
33	20231226	090206	57	100.00	KOSDAQ	금속	N	N	N	N	N	4900	-5	5	-0.10	2388780	489	0.53	4885	4900	4885	6370	3435	4905	4885.03	5.44	0	-63	5041	4972	4916	4847	4791	4945	4820	542	1465	1000	3040	5	1	54244482	2658	41.18	0.64	12	0.00	119.00	7612.00	11100	20230418	-55.86	3540	20230103	38.42	11100	-55.86	20230418	3540	38.42	20230103	11100	-55.86	20230418	3540	38.42	20230103	2.14	N	005160	1000	542 억	2949766	N	N	75	N	N
34	20231222	160204	57	100.00	KOSDAQ	금속	N	N	N	N	N	4905	25	2	0.51	453501320	92346	59.20	4985	4985	4860	6340	3420	4880	4910.89	5.42	0	9558	5030	4955	4895	4820	4760	4925	4790	542	1460	1000	3020	5	1	54244482	2661	41.22	0.64	12	0.17	119.00	7612.00	11100	20230418	-55.81	3540	20230103	38.56	11100	-55.81	20230418	3540	38.56	20230103	11100	-55.81	20230418	3540	38.56	20230103	2.21	N	005160	1000	542 억	2939209	N	N	75	N	N
35	20231222	150204	57	100.00	KOSDAQ	금속	N	N	N	N	N	4905	25	2	0.51	437972325	89177	57.17	4985	4985	4860	6340	3420	4880	4911.27	5.42	0	9365	5030	4955	4895	4820	4760	4925	4790	542	1460	1000	3020	5	1	54244482	2661	41.22	0.64	12	0.16	119.00	7612.00	11100	20230418	-55.81	3540	20230103	38.56	11100	-55.81	20230418	3540	38.56	20230103	11100	-55.81	20230418	3540	38.56	20230103	2.21	N	005160	1000	542 억	2939209	N	N	332	N	N
36	20231222	140203	57	100.00	KOSDAQ	금속	N	N	N	N	N	4920	40	2	0.82	388218810	79058	50.68	4985	4985	4860	6340	3420	4880	4910.56	5.42	0	9986	5030	4955	4895	4820	4760	4925	4790	542	1460	1000	3020	5	1	54244482	2669	41.34	0.65	12	0.15	119.00	7612.00	11100	20230418	-55.68	3540	20230103	38.98	11100	-55.68	20230418	3540	38.98	20230103	11100	-55.68	20230418	3540	38.98	20230103	2.21	N	005160	1000	542 억	2939209	N	N	332	N	N
37	20231222	130201	57	100.00	KOSDAQ	금속	N	N	N	N	N	4915	35	2	0.72	328934545	66984	42.94	4985	4985	4860	6340	3420	4880	4910.64	5.42	0	5250	5030	4955	4895	4820	4760	4925	4790	542	1460	1000	3020	5	1	54244482	2666	41.30	0.65	12	0.12	119.00	7612.00	11100	20230418	-55.72	3540	20230103	38.84	11100	-55.72	20230418	3540	38.84	20230103	11100	-55.72	20230418	3540	38.84	20230103	2.21	N	005160	1000	542 억	2939209	N	N	332	N	N
38	20231222	120202	57	100.00	KOSDAQ	금속	N	N	N	N	N	4930	50	2	1.02	280165690	57090	36.60	4985	4985	4860	6340	3420	4880	4907.44	5.42	0	952	5030	4955	4895	4820	4760	4925	4790	542	1460	1000	3020	5	1	54244482	2674	41.43	0.65	12	0.11	119.00	7612.00	11100	20230418	-55.59	3540	20230103	39.27	11100	-55.59	20230418	3540	39.27	20230103	11100	-55.59	20230418	3540	39.27	20230103	2.21	N	005160	1000	542 억	2939209	N	N	332	N	N
39	20231222	110203	57	100.00	KOSDAQ	금속	N	N	N	N	N	4885	5	2	0.10	238932665	48716	31.23	4985	4985	4860	6340	3420	4880	4904.60	5.42	0	798	5030	4955	4895	4820	4760	4925	4790	542	1460	1000	3020	5	1	54244482	2650	41.05	0.64	12	0.09	119.00	7612.00	11100	20230418	-55.99	3540	20230103	37.99	11100	-55.99	20230418	3540	37.99	20230103	11100	-55.99	20230418	3540	37.99	20230103	2.21	N	005160	1000	542 억	2939209	N	N	332	N	N
40	20231222	100203	57	100.00	KOSDAQ	금속	N	N	N	N	N	4865	-15	5	-0.31	211318140	43060	27.60	4985	4985	4860	6340	3420	4880	4907.53	5.42	0	1430	5030	4955	4895	4820	4760	4925	4790	542	1460	1000	3020	5	1	54244482	2639	40.88	0.64	12	0.08	119.00	7612.00	11100	20230418	-56.17	3540	20230103	37.43	11100	-56.17	20230418	3540	37.43	20230103	11100	-56.17	20230418	3540	37.43	20230103	2.21	N	005160	1000	542 억	2939209	N	N	332	N	N
41	20231222	090203	57	100.00	KOSDAQ	금속	N	N	N	N	N	4925	45	2	0.92	17276975	3477	2.23	4985	4985	4925	6340	3420	4880	4968.93	5.42	0	-1346	5030	4955	4895	4820	4760	4925	4790	542	1460	1000	3020	5	1	54244482	2672	41.39	0.65	12	0.01	119.00	7612.00	11100	20230418	-55.63	3540	20230103	39.12	11100	-55.63	20230418	3540	39.12	20230103	11100	-55.63	20230418	3540	39.12	20230103	2.21	N	005160	1000	542 억	2939209	N	N	332	N	N
42	20231221	160203	57	100.00	KOSDAQ	금속	N	N	N	N	N	4880	-100	5	-2.01	762447220	155716	115.38	4960	4970	4835	6470	3490	4980	4896.40	5.45	0	-17638	5196	5087	5021	4912	4846	5142	4967	542	1490	1000	3080	5	1	54244482	2647	41.01	0.64	12	0.29	119.00	7612.00	11100	20230418	-56.04	3540	20230103	37.85	11100	-56.04	20230418	3540	37.85	20230103	11100	-56.04	20230418	3540	37.85	20230103	2.23	N	005160	1000	542 억	2956848	N	N	332	N	N
43	20231221	150203	57	100.00	KOSDAQ	금속	N	N	N	N	N	4885	-95	5	-1.91	729110990	148889	110.32	4960	4970	4835	6470	3490	4980	4897.01	5.45	0	-17260	5196	5087	5021	4912	4846	5142	4967	542	1490	1000	3080	5	1	54244482	2650	41.05	0.64	12	0.27	119.00	7612.00	11100	20230418	-55.99	3540	20230103	37.99	11100	-55.99	20230418	3540	37.99	20230103	11100	-55.99	20230418	3540	37.99	20230103	2.23	N	005160	1000	542 억	2956848	N	N	334	N	N
44	20231221	140202	57	100.00	KOSDAQ	금속	N	N	N	N	N	4860	-120	5	-2.41	653220745	133310	98.78	4960	4970	4835	6470	3490	4980	4900.01	5.45	0	-19058	5196	5087	5021	4912	4846	5142	4967	542	1490	1000	3080	5	1	54244482	2636	40.84	0.64	12	0.25	119.00	7612.00	11100	20230418	-56.22	3540	20230103	37.29	11100	-56.22	20230418	3540	37.29	20230103	11100	-56.22	20230418	3540	37.29	20230103	2.23	N	005160	1000	542 억	2956848	N	N	334	N	N
45	20231221	130203	57	100.00	KOSDAQ	금속	N	N	N	N	N	4860	-120	5	-2.41	612907855	125018	92.63	4960	4970	4835	6470	3490	4980	4902.56	5.45	0	-18947	5196	5087	5021	4912	4846	5142	4967	542	1490	1000	3080	5	1	54244482	2636	40.84	0.64	12	0.23	119.00	7612.00	11100	20230418	-56.22	3540	20230103	37.29	11100	-56.22	20230418	3540	37.29	20230103	11100	-56.22	20230418	3540	37.29	20230103	2.23	N	005160	1000	542 억	2956848	N	N	334	N	N
46	20231221	120203	57	100.00	KOSDAQ	금속	N	N	N	N	N	4875	-105	5	-2.11	541077315	110265	81.70	4960	4970	4835	6470	3490	4980	4907.06	5.45	0	-19297	5196	5087	5021	4912	4846	5142	4967	542	1490	1000	3080	5	1	54244482	2644	40.97	0.64	12	0.20	119.00	7612.00	11100	20230418	-56.08	3540	20230103	37.71	11100	-56.08	20230418	3540	37.71	20230103	11100	-56.08	20230418	3540	37.71	20230103	2.23	N	005160	1000	542 억	2956848	N	N	334	N	N
47	20231221	110204	57	100.00	KOSDAQ	금속	N	N	N	N	N	4850	-130	5	-2.61	502887435	102429	75.90	4960	4970	4835	6470	3490	4980	4909.62	5.45	0	-20995	5196	5087	5021	4912	4846	5142	4967	542	1490	1000	3080	5	1	54244482	2631	40.76	0.64	12	0.19	119.00	7612.00	11100	20230418	-56.31	3540	20230103	37.01	11100	-56.31	20230418	3540	37.01	20230103	11100	-56.31	20230418	3540	37.01	20230103	2.23	N	005160	1000	542 억	2956848	N	N	334	N	N
48	20231221	100201	57	100.00	KOSDAQ	금속	N	N	N	N	N	4935	-45	5	-0.90	256395110	51983	38.52	4960	4970	4900	6470	3490	4980	4932.29	5.45	0	-2868	5196	5087	5021	4912	4846	5142	4967	542	1490	1000	3080	5	1	54244482	2677	41.47	0.65	12	0.10	119.00	7612.00	11100	20230418	-55.54	3540	20230103	39.41	11100	-55.54	20230418	3540	39.41	20230103	11100	-55.54	20230418	3540	39.41	20230103	2.23	N	005160	1000	542 억	2956848	N	N	334	N	N
49	20231221	090203	57	100.00	KOSDAQ	금속	N	N	N	N	N	4915	-65	5	-1.31	47504305	9606	7.12	4960	4960	4915	6470	3490	4980	4945.27	5.45	0	491	5196	5087	5021	4912	4846	5142	4967	542	1490	1000	3080	5	1	54244482	2666	41.30	0.65	12	0.02	119.00	7612.00	11100	20230418	-55.72	3540	20230103	38.84	11100	-55.72	20230418	3540	38.84	20230103	11100	-55.72	20230418	3540	38.84	20230103	2.23	N	005160	1000	542 억	2956848	N	N	334	N	N
50	20231220	160204	57	100.00	KOSDAQ	금속	N	N	N	N	N	4980	5	2	0.10	672431540	133686	117.56	4975	5130	4955	6460	3485	4975	5029.93	5.45	-68	2664	5165	5070	4975	4880	4785	5022	4832	542	1485	1000	3080	5	1	54244482	2701	41.85	0.65	12	0.25	119.00	7612.00	11100	20230418	-55.14	3540	20230103	40.68	11100	-55.14	20230418	3540	40.68	20230103	11100	-55.14	20230418	3540	40.68	20230103	2.24	N	005160	1000	542 억	2953966	N	N	334	N	N
51	20231220	150210	57	100.00	KOSDAQ	금속	N	N	N	N	N	5000	25	2	0.50	638461050	126869	111.57	4975	5130	4955	6460	3485	4975	5032.44	5.45	-68	4250	5165	5070	4975	4880	4785	5022	4832	542	1485	1000	3080	10	1	54244482	2712	42.02	0.66	12	0.23	119.00	7612.00	11100	20230418	-54.95	3540	20230103	41.24	11100	-54.95	20230418	3540	41.24	20230103	11100	-54.95	20230418	3540	41.24	20230103	2.24	N	005160	1000	542 억	2953966	N	N	76	N	N
52	20231220	140213	57	100.00	KOSDAQ	금속	N	N	N	N	N	4990	15	2	0.30	578873950	114937	101.07	4975	5130	4955	6460	3485	4975	5036.45	5.45	-68	6790	5165	5070	4975	4880	4785	5022	4832	542	1485	1000	3080	5	1	54244482	2707	41.93	0.66	12	0.21	119.00	7612.00	11100	20230418	-55.05	3540	20230103	40.96	11100	-55.05	20230418	3540	40.96	20230103	11100	-55.05	20230418	3540	40.96	20230103	2.24	N	005160	1000	542 억	2953966	N	N	76	N	N
53	20231220	130212	57	100.00	KOSDAQ	금속	N	N	N	N	N	5000	25	2	0.50	514703330	102086	89.77	4975	5130	4955	6460	3485	4975	5041.86	5.45	-68	9589	5165	5070	4975	4880	4785	5022	4832	542	1485	1000	3080	10	1	54244482	2712	42.02	0.66	12	0.19	119.00	7612.00	11100	20230418	-54.95	3540	20230103	41.24	11100	-54.95	20230418	3540	41.24	20230103	11100	-54.95	20230418	3540	41.24	20230103	2.24	N	005160	1000	542 억	2953966	N	N	76	N	N
54	20231220	120201	57	100.00	KOSDAQ	금속	N	N	N	N	N	5020	45	2	0.90	454597985	90062	79.20	4975	5130	4955	6460	3485	4975	5047.61	5.45	-68	8903	5165	5070	4975	4880	4785	5022	4832	542	1485	1000	3080	10	1	54244482	2723	42.18	0.66	12	0.17	119.00	7612.00	11100	20230418	-54.77	3540	20230103	41.81	11100	-54.77	20230418	3540	41.81	20230103	11100	-54.77	20230418	3540	41.81	20230103	2.24	N	005160	1000	542 억	2953966	N	N	76	N	N
55	20231220	110203	57	100.00	KOSDAQ	금속	N	N	N	N	N	5090	115	2	2.31	257662205	50976	44.83	4975	5130	4955	6460	3485	4975	5054.58	5.45	-68	7385	5165	5070	4975	4880	4785	5022	4832	542	1485	1000	3080	10	1	54244482	2761	42.77	0.67	12	0.09	119.00	7612.00	11100	20230418	-54.14	3540	20230103	43.79	11100	-54.14	20230418	3540	43.79	20230103	11100	-54.14	20230418	3540	43.79	20230103	2.24	N	005160	1000	542 억	2953966	N	N	76	N	N
56	20231220	100202	57	100.00	KOSDAQ	금속	N	N	N	N	N	5070	95	2	1.91	176235895	35010	30.79	4975	5100	4955	6460	3485	4975	5033.87	5.45	-68	6261	5165	5070	4975	4880	4785	5022	4832	542	1485	1000	3080	10	1	54244482	2750	42.61	0.67	12	0.06	119.00	7612.00	11100	20230418	-54.32	3540	20230103	43.22	11100	-54.32	20230418	3540	43.22	20230103	11100	-54.32	20230418	3540	43.22	20230103	2.24	N	005160	1000	542 억	2953966	N	N	76	N	N
57	20231220	090203	57	100.00	KOSDAQ	금속	N	N	N	N	N	4995	20	2	0.40	34225475	6881	6.05	4975	4995	4955	6460	3485	4975	4973.91	5.45	-68	1879	5165	5070	4975	4880	4785	5022	4832	542	1485	1000	3080	5	1	54244482	2710	41.97	0.66	12	0.01	119.00	7612.00	11100	20230418	-55.00	3540	20230103	41.10	11100	-55.00	20230418	3540	41.10	20230103	11100	-55.00	20230418	3540	41.10	20230103	2.24	N	005160	1000	542 억	2953966	N	N	76	N	N
58	20231219	160203	57	100.00	KOSDAQ	금속	N	N	N	N	N	4975	-115	5	-2.26	564619730	113345	116.42	5040	5070	4880	6610	3570	5090	4981.38	5.42	533	13442	5270	5180	5130	5040	4990	5155	5015	542	1520	1000	3150	5	1	54244482	2699	41.81	0.65	12	0.21	119.00	7612.00	11100	20230418	-55.18	3540	20230103	40.54	11100	-55.18	20230418	3540	40.54	20230103	11100	-55.18	20230418	3540	40.54	20230103	2.30	N	005160	1000	542 억	2940094	N	N	76	N	N
59	20231219	150202	57	100.00	KOSDAQ	금속	N	N	N	N	N	4980	-110	5	-2.16	520248010	104434	107.27	5040	5070	4880	6610	3570	5090	4981.54	5.42	533	13087	5270	5180	5130	5040	4990	5155	5015	542	1520	1000	3150	5	1	54244482	2701	41.85	0.65	12	0.19	119.00	7612.00	11100	20230418	-55.14	3540	20230103	40.68	11100	-55.14	20230418	3540	40.68	20230103	11100	-55.14	20230418	3540	40.68	20230103	2.30	N	005160	1000	542 억	2940094	N	N	144	N	N
60	20231219	140203	57	100.00	KOSDAQ	금속	N	N	N	N	N	4995	-95	5	-1.87	400236280	80312	82.49	5040	5070	4880	6610	3570	5090	4983.45	5.42	533	11861	5270	5180	5130	5040	4990	5155	5015	542	1520	1000	3150	5	1	54244482	2710	41.97	0.66	12	0.15	119.00	7612.00	11100	20230418	-55.00	3540	20230103	41.10	11100	-55.00	20230418	3540	41.10	20230103	11100	-55.00	20230418	3540	41.10	20230103	2.30	N	005160	1000	542 억	2940094	N	N	144	N	N
61	20231219	130203	57	100.00	KOSDAQ	금속	N	N	N	N	N	4985	-105	5	-2.06	343117370	68908	70.78	5040	5070	4880	6610	3570	5090	4979.27	5.42	533	11810	5270	5180	5130	5040	4990	5155	5015	542	1520	1000	3150	5	1	54244482	2704	41.89	0.65	12	0.13	119.00	7612.00	11100	20230418	-55.09	3540	20230103	40.82	11100	-55.09	20230418	3540	40.82	20230103	11100	-55.09	20230418	3540	40.82	20230103	2.30	N	005160	1000	542 억	2940094	N	N	144	N	N
62	20231219	120203	57	100.00	KOSDAQ	금속	N	N	N	N	N	4990	-100	5	-1.96	327375085	65750	67.53	5040	5070	4880	6610	3570	5090	4979.00	5.42	533	11572	5270	5180	5130	5040	4990	5155	5015	542	1520	1000	3150	5	1	54244482	2707	41.93	0.66	12	0.12	119.00	7612.00	11100	20230418	-55.05	3540	20230103	40.96	11100	-55.05	20230418	3540	40.96	20230103	11100	-55.05	20230418	3540	40.96	20230103	2.30	N	005160	1000	542 억	2940094	N	N	144	N	N
63	20231219	110203	57	100.00	KOSDAQ	금속	N	N	N	N	N	4990	-100	5	-1.96	254466795	51111	52.50	5040	5070	4880	6610	3570	5090	4978.60	5.42	533	9271	5270	5180	5130	5040	4990	5155	5015	542	1520	1000	3150	5	1	54244482	2707	41.93	0.66	12	0.09	119.00	7612.00	11100	20230418	-55.05	3540	20230103	40.96	11100	-55.05	20230418	3540	40.96	20230103	11100	-55.05	20230418	3540	40.96	20230103	2.30	N	005160	1000	542 억	2940094	N	N	144	N	N
64	20231219	100202	57	100.00	KOSDAQ	금속	N	N	N	N	N	4975	-115	5	-2.26	207111810	41610	42.74	5040	5070	4880	6610	3570	5090	4977.31	5.42	533	6130	5270	5180	5130	5040	4990	5155	5015	542	1520	1000	3150	5	1	54244482	2699	41.81	0.65	12	0.08	119.00	7612.00	11100	20230418	-55.18	3540	20230103	40.54	11100	-55.18	20230418	3540	40.54	20230103	11100	-55.18	20230418	3540	40.54	20230103	2.30	N	005160	1000	542 억	2940094	N	N	144	N	N
65	20231219	090202	57	100.00	KOSDAQ	금속	N	N	N	N	N	5040	-50	5	-0.98	6867030	1362	1.40	5040	5040	5040	6610	3570	5090	5040.00	5.42	533	-130	5270	5180	5130	5040	4990	5155	5015	542	1520	1000	3150	10	1	54244482	2734	42.35	0.66	12	0.00	119.00	7612.00	11100	20230418	-54.59	3540	20230103	42.37	11100	-54.59	20230418	3540	42.37	20230103	11100	-54.59	20230418	3540	42.37	20230103	2.30	N	005160	1000	542 억	2940094	N	N	144	N	N
66	20231218	160202	57	100.00	KOSDAQ	금속	N	N	N	N	N	5090	-60	5	-1.17	495558540	96415	44.41	5220	5220	5080	6690	3610	5150	5139.85	5.43	0	-4437	5370	5260	5140	5030	4910	5315	5085	542	1540	1000	3190	10	1	54244482	2761	42.77	0.67	12	0.18	119.00	7612.00	11100	20230418	-54.14	3540	20230103	43.79	11100	-54.14	20230418	3540	43.79	20230103	11100	-54.14	20230418	3540	43.79	20230103	2.34	N	005160	1000	542 억	2943960	N	N	144	N	N
67	20231218	150201	57	100.00	KOSDAQ	금속	N	N	N	N	N	5100	-50	5	-0.97	465477700	90510	41.69	5220	5220	5080	6690	3610	5150	5142.83	5.43	0	-2803	5370	5260	5140	5030	4910	5315	5085	542	1540	1000	3190	10	1	54244482	2766	42.86	0.67	12	0.17	119.00	7612.00	11100	20230418	-54.05	3540	20230103	44.07	11100	-54.05	20230418	3540	44.07	20230103	11100	-54.05	20230418	3540	44.07	20230103	2.34	N	005160	1000	542 억	2943960	N	N	397	N	N
68	20231218	140203	57	100.00	KOSDAQ	금속	N	N	N	N	N	5120	-30	5	-0.58	357845950	69430	31.98	5220	5220	5090	6690	3610	5150	5154.05	5.43	0	2285	5370	5260	5140	5030	4910	5315	5085	542	1540	1000	3190	10	1	54244482	2777	43.03	0.67	12	0.13	119.00	7612.00	11100	20230418	-53.87	3540	20230103	44.63	11100	-53.87	20230418	3540	44.63	20230103	11100	-53.87	20230418	3540	44.63	20230103	2.34	N	005160	1000	542 억	2943960	N	N	397	N	N
69	20231218	130202	57	100.00	KOSDAQ	금속	N	N	N	N	N	5140	-10	5	-0.19	297579860	57709	26.58	5220	5220	5090	6690	3610	5150	5156.56	5.43	0	3753	5370	5260	5140	5030	4910	5315	5085	542	1540	1000	3190	10	1	54244482	2788	43.19	0.68	12	0.11	119.00	7612.00	11100	20230418	-53.69	3540	20230103	45.20	11100	-53.69	20230418	3540	45.20	20230103	11100	-53.69	20230418	3540	45.20	20230103	2.34	N	005160	1000	542 억	2943960	N	N	397	N	N
70	20231218	120201	57	100.00	KOSDAQ	금속	N	N	N	N	N	5140	-10	5	-0.19	270619210	52466	24.17	5220	5220	5090	6690	3610	5150	5157.99	5.43	0	4034	5370	5260	5140	5030	4910	5315	5085	542	1540	1000	3190	10	1	54244482	2788	43.19	0.68	12	0.10	119.00	7612.00	11100	20230418	-53.69	3540	20230103	45.20	11100	-53.69	20230418	3540	45.20	20230103	11100	-53.69	20230418	3540	45.20	20230103	2.34	N	005160	1000	542 억	2943960	N	N	397	N	N
71	20231218	110201	57	100.00	KOSDAQ	금속	N	N	N	N	N	5190	40	2	0.78	218583710	42368	19.52	5220	5220	5090	6690	3610	5150	5159.17	5.43	0	1165	5370	5260	5140	5030	4910	5315	5085	542	1540	1000	3190	10	1	54244482	2815	43.61	0.68	12	0.08	119.00	7612.00	11100	20230418	-53.24	3540	20230103	46.61	11100	-53.24	20230418	3540	46.61	20230103	11100	-53.24	20230418	3540	46.61	20230103	2.34	N	005160	1000	542 억	2943960	N	N	397	N	N
72	20231218	100202	57	100.00	KOSDAQ	금속	N	N	N	N	N	5200	50	2	0.97	124178680	24089	11.10	5220	5220	5090	6690	3610	5150	5155.00	5.43	0	-2855	5370	5260	5140	5030	4910	5315	5085	542	1540	1000	3190	10	1	54244482	2821	43.70	0.68	12	0.04	119.00	7612.00	11100	20230418	-53.15	3540	20230103	46.89	11100	-53.15	20230418	3540	46.89	20230103	11100	-53.15	20230418	3540	46.89	20230103	2.34	N	005160	1000	542 억	2943960	N	N	397	N	N
73	20231218	090159	57	100.00	KOSDAQ	금속	N	N	N	N	N	5150	0	3	0.00	19820810	3833	1.77	5220	5220	5150	6690	3610	5150	5171.10	5.43	0	-1608	5370	5260	5140	5030	4910	5315	5085	542	1540	1000	3190	10	1	54244482	2794	43.28	0.68	12	0.01	119.00	7612.00	11100	20230418	-53.60	3540	20230103	45.48	11100	-53.60	20230418	3540	45.48	20230103	11100	-53.60	20230418	3540	45.48	20230103	2.34	N	005160	1000	542 억	2943960	N	N	397	N	N
74	20231215	160200	57	100.00	KOSDAQ	금속	N	N	N	N	N	5150	130	2	2.59	1122593290	216215	186.17	5020	5250	5020	6520	3520	5020	5192.02	5.39	0	20410	5210	5115	5035	4940	4860	5162	4987	542	1500	1000	3110	10	1	54244482	2794	43.28	0.68	12	0.40	119.00	7612.00	11100	20230418	-53.60	3540	20230103	45.48	11100	-53.60	20230418	3540	45.48	20230103	11100	-53.60	20230418	3540	45.48	20230103	2.32	N	005160	1000	542 억	2923549	N	N	397	N	N
75	20231215	150203	57	100.00	KOSDAQ	금속	N	N	N	N	N	5150	130	2	2.59	1089720870	209817	180.66	5020	5250	5020	6520	3520	5020	5193.67	5.39	0	20229	5210	5115	5035	4940	4860	5162	4987	542	1500	1000	3110	10	1	54244482	2794	43.28	0.68	12	0.39	119.00	7612.00	11100	20230418	-53.60	3540	20230103	45.48	11100	-53.60	20230418	3540	45.48	20230103	11100	-53.60	20230418	3540	45.48	20230103	2.32	N	005160	1000	542 억	2923549	N	N	38	N	N
76	20231215	140201	57	100.00	KOSDAQ	금속	N	N	N	N	N	5170	150	2	2.99	1010583320	194477	167.45	5020	5250	5020	6520	3520	5020	5196.42	5.39	0	22010	5210	5115	5035	4940	4860	5162	4987	542	1500	1000	3110	10	1	54244482	2804	43.45	0.68	12	0.36	119.00	7612.00	11100	20230418	-53.42	3540	20230103	46.05	11100	-53.42	20230418	3540	46.05	20230103	11100	-53.42	20230418	3540	46.05	20230103	2.32	N	005160	1000	542 억	2923549	N	N	38	N	N
77	20231215	130200	57	100.00	KOSDAQ	금속	N	N	N	N	N	5180	160	2	3.19	955423700	183838	158.29	5020	5250	5020	6520	3520	5020	5197.10	5.39	0	28824	5210	5115	5035	4940	4860	5162	4987	542	1500	1000	3110	10	1	54244482	2810	43.53	0.68	12	0.34	119.00	7612.00	11100	20230418	-53.33	3540	20230103	46.33	11100	-53.33	20230418	3540	46.33	20230103	11100	-53.33	20230418	3540	46.33	20230103	2.32	N	005160	1000	542 억	2923549	N	N	38	N	N
78	20231215	120200	57	100.00	KOSDAQ	금속	N	N	N	N	N	5190	170	2	3.39	882969950	169887	146.28	5020	5250	5020	6520	3520	5020	5197.40	5.39	0	31626	5210	5115	5035	4940	4860	5162	4987	542	1500	1000	3110	10	1	54244482	2815	43.61	0.68	12	0.31	119.00	7612.00	11100	20230418	-53.24	3540	20230103	46.61	11100	-53.24	20230418	3540	46.61	20230103	11100	-53.24	20230418	3540	46.61	20230103	2.32	N	005160	1000	542 억	2923549	N	N	38	N	N
79	20231215	110201	57	100.00	KOSDAQ	금속	N	N	N	N	N	5210	190	2	3.78	821160770	157967	136.01	5020	5250	5020	6520	3520	5020	5198.31	5.39	0	32105	5210	5115	5035	4940	4860	5162	4987	542	1500	1000	3110	10	1	54244482	2826	43.78	0.68	12	0.29	119.00	7612.00	11100	20230418	-53.06	3540	20230103	47.18	11100	-53.06	20230418	3540	47.18	20230103	11100	-53.06	20230418	3540	47.18	20230103	2.32	N	005160	1000	542 억	2923549	N	N	38	N	N
80	20231215	100202	57	100.00	KOSDAQ	금속	N	N	N	N	N	5200	180	2	3.59	592904970	114268	98.39	5020	5250	5020	6520	3520	5020	5188.72	5.39	0	29101	5210	5115	5035	4940	4860	5162	4987	542	1500	1000	3110	10	1	54244482	2821	43.70	0.68	12	0.21	119.00	7612.00	11100	20230418	-53.15	3540	20230103	46.89	11100	-53.15	20230418	3540	46.89	20230103	11100	-53.15	20230418	3540	46.89	20230103	2.32	N	005160	1000	542 억	2923549	N	N	38	N	N
81	20231215	090200	57	100.00	KOSDAQ	금속	N	N	N	N	N	5120	100	2	1.99	32505430	6379	5.49	5020	5120	5020	6520	3520	5020	5095.69	5.39	0	-1262	5210	5115	5035	4940	4860	5162	4987	542	1500	1000	3110	10	1	54244482	2777	43.03	0.67	12	0.01	119.00	7612.00	11100	20230418	-53.87	3540	20230103	44.63	11100	-53.87	20230418	3540	44.63	20230103	11100	-53.87	20230418	3540	44.63	20230103	2.32	N	005160	1000	542 억	2923549	N	N	38	N	N
82	20231214	160201	57	100.00	KOSDAQ	금속	N	N	N	N	N	5020	95	2	1.93	587943915	115999	123.06	4955	5130	4955	6400	3450	4925	5068.55	5.36	0	16465	5185	5055	4990	4860	4795	5022	4827	542	1475	1000	3050	10	1	54244482	2723	42.18	0.66	12	0.21	119.00	7612.00	11100	20230418	-54.77	3540	20230103	41.81	11100	-54.77	20230418	3540	41.81	20230103	11100	-54.77	20230418	3540	41.81	20230103	2.36	N	005160	1000	542 억	2906681	N	N	38	N	N
83	20231214	150204	57	100.00	KOSDAQ	금속	N	N	N	N	N	5010	85	2	1.73	571104275	112645	119.50	4955	5130	4955	6400	3450	4925	5069.95	5.36	0	15030	5185	5055	4990	4860	4795	5022	4827	542	1475	1000	3050	10	1	54244482	2718	42.10	0.66	12	0.21	119.00	7612.00	11100	20230418	-54.86	3540	20230103	41.53	11100	-54.86	20230418	3540	41.53	20230103	11100	-54.86	20230418	3540	41.53	20230103	2.36	N	005160	1000	542 억	2906681	N	N	499	N	N
84	20231214	140205	57	100.00	KOSDAQ	금속	N	N	N	N	N	5090	165	2	3.35	539132845	106300	112.77	4955	5130	4955	6400	3450	4925	5071.80	5.36	0	14879	5185	5055	4990	4860	4795	5022	4827	542	1475	1000	3050	10	1	54244482	2761	42.77	0.67	12	0.20	119.00	7612.00	11100	20230418	-54.14	3540	20230103	43.79	11100	-54.14	20230418	3540	43.79	20230103	11100	-54.14	20230418	3540	43.79	20230103	2.36	N	005160	1000	542 억	2906681	N	N	499	N	N
85	20231214	130205	57	100.00	KOSDAQ	금속	N	N	N	N	N	5050	125	2	2.54	505388125	99628	105.69	4955	5130	4955	6400	3450	4925	5072.75	5.36	0	13340	5185	5055	4990	4860	4795	5022	4827	542	1475	1000	3050	10	1	54244482	2739	42.44	0.66	12	0.18	119.00	7612.00	11100	20230418	-54.50	3540	20230103	42.66	11100	-54.50	20230418	3540	42.66	20230103	11100	-54.50	20230418	3540	42.66	20230103	2.36	N	005160	1000	542 억	2906681	N	N	499	N	N
86	20231214	120207	57	100.00	KOSDAQ	금속	N	N	N	N	N	5090	165	2	3.35	465388675	91725	97.31	4955	5130	4955	6400	3450	4925	5073.74	5.36	0	11878	5185	5055	4990	4860	4795	5022	4827	542	1475	1000	3050	10	1	54244482	2761	42.77	0.67	12	0.17	119.00	7612.00	11100	20230418	-54.14	3540	20230103	43.79	11100	-54.14	20230418	3540	43.79	20230103	11100	-54.14	20230418	3540	43.79	20230103	2.36	N	005160	1000	542 억	2906681	N	N	499	N	N
87	20231214	110203	57	100.00	KOSDAQ	금속	N	N	N	N	N	5070	145	2	2.94	321356695	63472	67.34	4955	5100	4955	6400	3450	4925	5062.97	5.36	0	-2181	5185	5055	4990	4860	4795	5022	4827	542	1475	1000	3050	10	1	54244482	2750	42.61	0.67	12	0.12	119.00	7612.00	11100	20230418	-54.32	3540	20230103	43.22	11100	-54.32	20230418	3540	43.22	20230103	11100	-54.32	20230418	3540	43.22	20230103	2.36	N	005160	1000	542 억	2906681	N	N	499	N	N
88	20231214	100200	57	100.00	KOSDAQ	금속	N	N	N	N	N	5050	125	2	2.54	257186195	50805	53.90	4955	5100	4955	6400	3450	4925	5062.22	5.36	0	-2504	5185	5055	4990	4860	4795	5022	4827	542	1475	1000	3050	10	1	54244482	2739	42.44	0.66	12	0.09	119.00	7612.00	11100	20230418	-54.50	3540	20230103	42.66	11100	-54.50	20230418	3540	42.66	20230103	11100	-54.50	20230418	3540	42.66	20230103	2.36	N	005160	1000	542 억	2906681	N	N	499	N	N
89	20231214	090155	57	100.00	KOSDAQ	금속	N	N	N	N	N	4990	65	2	1.32	3852555	774	0.82	4955	4995	4955	6400	3450	4925	4977.46	5.36	0	-1	5185	5055	4990	4860	4795	5022	4827	542	1475	1000	3050	5	1	54244482	2707	41.93	0.66	12	0.00	119.00	7612.00	11100	20230418	-55.05	3540	20230103	40.96	11100	-55.05	20230418	3540	40.96	20230103	11100	-55.05	20230418	3540	40.96	20230103	2.36	N	005160	1000	542 억	2906681	N	N	499	N	N
90	20231213	160159	57	100.00	KOSDAQ	금속	N	N	N	N	N	4925	-165	5	-3.24	465004255	93867	58.22	5090	5120	4925	6610	3570	5090	4953.86	5.43	0	-39273	5263	5176	5053	4966	4843	5220	5010	542	1520	1000	3150	5	1	54244482	2672	41.39	0.65	12	0.17	119.00	7612.00	11100	20230418	-55.63	3540	20230103	39.12	11100	-55.63	20230418	3540	39.12	20230103	11100	-55.63	20230418	3540	39.12	20230103	2.38	N	005160	1000	542 억	2945378	N	N	499	N	N
91	20231213	150204	57	100.00	KOSDAQ	금속	N	N	N	N	N	4935	-155	5	-3.05	426486770	86055	53.37	5090	5120	4925	6610	3570	5090	4955.98	5.43	0	-37814	5263	5176	5053	4966	4843	5220	5010	542	1520	1000	3150	5	1	54244482	2677	41.47	0.65	12	0.16	119.00	7612.00	11100	20230418	-55.54	3540	20230103	39.41	11100	-55.54	20230418	3540	39.41	20230103	11100	-55.54	20230418	3540	39.41	20230103	2.38	N	005160	1000	542 억	2945378	N	N	43	N	N
92	20231213	140205	57	100.00	KOSDAQ	금속	N	N	N	N	N	4940	-150	5	-2.95	344094885	69368	43.02	5090	5120	4925	6610	3570	5090	4960.43	5.43	0	-31766	5263	5176	5053	4966	4843	5220	5010	542	1520	1000	3150	5	1	54244482	2680	41.51	0.65	12	0.13	119.00	7612.00	11100	20230418	-55.50	3540	20230103	39.55	11100	-55.50	20230418	3540	39.55	20230103	11100	-55.50	20230418	3540	39.55	20230103	2.38	N	005160	1000	542 억	2945378	N	N	43	N	N
93	20231213	130202	57	100.00	KOSDAQ	금속	N	N	N	N	N	4945	-145	5	-2.85	309576995	62382	38.69	5090	5120	4925	6610	3570	5090	4962.60	5.43	0	-26621	5263	5176	5053	4966	4843	5220	5010	542	1520	1000	3150	5	1	54244482	2682	41.55	0.65	12	0.12	119.00	7612.00	11100	20230418	-55.45	3540	20230103	39.69	11100	-55.45	20230418	3540	39.69	20230103	11100	-55.45	20230418	3540	39.69	20230103	2.38	N	005160	1000	542 억	2945378	N	N	43	N	N
94	20231213	120202	57	100.00	KOSDAQ	금속	N	N	N	N	N	4970	-120	5	-2.36	281260795	56673	35.15	5090	5120	4925	6610	3570	5090	4962.87	5.43	0	-24125	5263	5176	5053	4966	4843	5220	5010	542	1520	1000	3150	5	1	54244482	2696	41.76	0.65	12	0.10	119.00	7612.00	11100	20230418	-55.23	3540	20230103	40.40	11100	-55.23	20230418	3540	40.40	20230103	11100	-55.23	20230418	3540	40.40	20230103	2.38	N	005160	1000	542 억	2945378	N	N	43	N	N
95	20231213	110202	57	100.00	KOSDAQ	금속	N	N	N	N	N	4940	-150	5	-2.95	264975200	53383	33.11	5090	5120	4925	6610	3570	5090	4963.66	5.43	0	-22779	5263	5176	5053	4966	4843	5220	5010	542	1520	1000	3150	5	1	54244482	2680	41.51	0.65	12	0.10	119.00	7612.00	11100	20230418	-55.50	3540	20230103	39.55	11100	-55.50	20230418	3540	39.55	20230103	11100	-55.50	20230418	3540	39.55	20230103	2.38	N	005160	1000	542 억	2945378	N	N	43	N	N
96	20231213	100205	57	100.00	KOSDAQ	금속	N	N	N	N	N	4955	-135	5	-2.65	177150950	35596	22.08	5090	5120	4930	6610	3570	5090	4976.71	5.43	0	-15532	5263	5176	5053	4966	4843	5220	5010	542	1520	1000	3150	5	1	54244482	2688	41.64	0.65	12	0.07	119.00	7612.00	11100	20230418	-55.36	3540	20230103	39.97	11100	-55.36	20230418	3540	39.97	20230103	11100	-55.36	20230418	3540	39.97	20230103	2.38	N	005160	1000	542 억	2945378	N	N	43	N	N
97	20231213	090203	57	100.00	KOSDAQ	금속	N	N	N	N	N	5030	-60	5	-1.18	12205420	2410	1.49	5090	5120	5030	6610	3570	5090	5064.49	5.43	0	-428	5263	5176	5053	4966	4843	5220	5010	542	1520	1000	3150	10	1	54244482	2728	42.27	0.66	12	0.00	119.00	7612.00	11100	20230418	-54.68	3540	20230103	42.09	11100	-54.68	20230418	3540	42.09	20230103	11100	-54.68	20230418	3540	42.09	20230103	2.38	N	005160	1000	542 억	2945378	N	N	43	N	N
98	20231212	160158	57	100.00	KOSDAQ	금속	N	N	N	N	N	5090	135	2	2.72	810129115	160415	257.01	4950	5140	4930	6440	3470	4955	5050.17	5.46	0	-18400	5031	4992	4951	4912	4871	5012	4932	542	1485	1000	3070	10	1	54244482	2761	42.77	0.67	12	0.30	119.00	7612.00	11100	20230418	-54.14	3540	20230103	43.79	11100	-54.14	20230418	3540	43.79	20230103	11100	-54.14	20230418	3540	43.79	20230103	2.41	N	005160	1000	542 억	2962896	N	N	43	N	N
99	20231212	150159	57	100.00	KOSDAQ	금속	N	N	N	N	N	5080	125	2	2.52	757613415	150103	240.49	4950	5140	4930	6440	3470	4955	5047.29	5.46	0	-14399	5031	4992	4951	4912	4871	5012	4932	542	1485	1000	3070	10	1	54244482	2756	42.69	0.67	12	0.28	119.00	7612.00	11100	20230418	-54.23	3540	20230103	43.50	11100	-54.23	20230418	3540	43.50	20230103	11100	-54.23	20230418	3540	43.50	20230103	2.41	N	005160	1000	542 억	2962896	N	N	106	N	N
100	20231212	140156	57	100.00	KOSDAQ	금속	N	N	N	N	N	5080	125	2	2.52	694475065	137667	220.57	4950	5140	4930	6440	3470	4955	5044.60	5.46	0	-13735	5031	4992	4951	4912	4871	5012	4932	542	1485	1000	3070	10	1	54244482	2756	42.69	0.67	12	0.25	119.00	7612.00	11100	20230418	-54.23	3540	20230103	43.50	11100	-54.23	20230418	3540	43.50	20230103	11100	-54.23	20230418	3540	43.50	20230103	2.41	N	005160	1000	542 억	2962896	N	N	106	N	N
101	20231212	130154	57	100.00	KOSDAQ	금속	N	N	N	N	N	5000	45	2	0.91	324432855	64880	103.95	4950	5070	4930	6440	3470	4955	5000.51	5.46	0	-10842	5031	4992	4951	4912	4871	5012	4932	542	1485	1000	3070	10	1	54244482	2712	42.02	0.66	12	0.12	119.00	7612.00	11100	20230418	-54.95	3540	20230103	41.24	11100	-54.95	20230418	3540	41.24	20230103	11100	-54.95	20230418	3540	41.24	20230103	2.41	N	005160	1000	542 억	2962896	N	N	106	N	N
102	20231212	120153	57	100.00	KOSDAQ	금속	N	N	N	N	N	5020	65	2	1.31	296851615	59377	95.13	4950	5070	4930	6440	3470	4955	4999.44	5.46	0	-10161	5031	4992	4951	4912	4871	5012	4932	542	1485	1000	3070	10	1	54244482	2723	42.18	0.66	12	0.11	119.00	7612.00	11100	20230418	-54.77	3540	20230103	41.81	11100	-54.77	20230418	3540	41.81	20230103	11100	-54.77	20230418	3540	41.81	20230103	2.41	N	005160	1000	542 억	2962896	N	N	106	N	N
103	20231212	110154	57	100.00	KOSDAQ	금속	N	N	N	N	N	5010	55	2	1.11	189068265	37997	60.88	4950	5010	4930	6440	3470	4955	4975.87	5.46	0	-4325	5031	4992	4951	4912	4871	5012	4932	542	1485	1000	3070	10	1	54244482	2718	42.10	0.66	12	0.07	119.00	7612.00	11100	20230418	-54.86	3540	20230103	41.53	11100	-54.86	20230418	3540	41.53	20230103	11100	-54.86	20230418	3540	41.53	20230103	2.41	N	005160	1000	542 억	2962896	N	N	106	N	N
104	20231212	100200	57	100.00	KOSDAQ	금속	N	N	N	N	N	4970	15	2	0.30	82305125	16586	26.57	4950	5000	4930	6440	3470	4955	4962.33	5.46	0	-2400	5031	4992	4951	4912	4871	5012	4932	542	1485	1000	3070	5	1	54244482	2696	41.76	0.65	12	0.03	119.00	7612.00	11100	20230418	-55.23	3540	20230103	40.40	11100	-55.23	20230418	3540	40.40	20230103	11100	-55.23	20230418	3540	40.40	20230103	2.41	N	005160	1000	542 억	2962896	N	N	106	N	N
105	20231212	090156	57	100.00	KOSDAQ	금속	N	N	N	N	N	4955	0	3	0.00	2391440	483	0.77	4950	4955	4945	6440	3470	4955	4951.22	5.46	0	-196	5031	4992	4951	4912	4871	5012	4932	542	1485	1000	3070	5	1	54244482	2688	41.64	0.65	12	0.00	119.00	7612.00	11100	20230418	-55.36	3540	20230103	39.97	11100	-55.36	20230418	3540	39.97	20230103	11100	-55.36	20230418	3540	39.97	20230103	2.41	N	005160	1000	542 억	2962896	N	N	106	N	N
106	20231211	160158	57	100.00	KOSDAQ	금속	N	N	N	N	N	4955	5	2	0.10	308196860	62184	63.25	4950	4990	4910	6430	3465	4950	4956.21	5.43	-33280	-13982	5070	5010	4890	4830	4710	5040	4860	542	1480	1000	3060	5	1	54244482	2688	41.64	0.65	12	0.11	119.00	7612.00	11100	20230418	-55.36	3540	20230103	39.97	11100	-55.36	20230418	3540	39.97	20230103	11100	-55.36	20230418	3540	39.97	20230103	2.40	N	005160	1000	542 억	2943559	N	N	106	N	N
107	20231211	150158	57	100.00	KOSDAQ	금속	N	N	N	N	N	4955	5	2	0.10	295700135	59664	60.69	4950	4990	4910	6430	3465	4950	4956.09	5.43	-33280	-13676	5070	5010	4890	4830	4710	5040	4860	542	1480	1000	3060	5	1	54244482	2688	41.64	0.65	12	0.11	119.00	7612.00	11100	20230418	-55.36	3540	20230103	39.97	11100	-55.36	20230418	3540	39.97	20230103	11100	-55.36	20230418	3540	39.97	20230103	2.40	N	005160	1000	542 억	2943559	N	N	11	N	N
108	20231211	140158	57	100.00	KOSDAQ	금속	N	N	N	N	N	4950	0	3	0.00	239315935	48297	49.13	4950	4990	4910	6430	3465	4950	4955.09	5.43	-33280	-12245	5070	5010	4890	4830	4710	5040	4860	542	1480	1000	3060	5	1	54244482	2685	41.60	0.65	12	0.09	119.00	7612.00	11100	20230418	-55.41	3540	20230103	39.83	11100	-55.41	20230418	3540	39.83	20230103	11100	-55.41	20230418	3540	39.83	20230103	2.40	N	005160	1000	542 억	2943559	N	N	11	N	N
109	20231211	130159	57	100.00	KOSDAQ	금속	N	N	N	N	N	4970	20	2	0.40	201126020	40588	41.28	4950	4990	4910	6430	3465	4950	4955.31	5.43	-33280	-10111	5070	5010	4890	4830	4710	5040	4860	542	1480	1000	3060	5	1	54244482	2696	41.76	0.65	12	0.07	119.00	7612.00	11100	20230418	-55.23	3540	20230103	40.40	11100	-55.23	20230418	3540	40.40	20230103	11100	-55.23	20230418	3540	40.40	20230103	2.40	N	005160	1000	542 억	2943559	N	N	11	N	N
110	20231211	120159	57	100.00	KOSDAQ	금속	N	N	N	N	N	4960	10	2	0.20	179359180	36197	36.82	4950	4990	4910	6430	3465	4950	4955.08	5.43	-33280	-9172	5070	5010	4890	4830	4710	5040	4860	542	1480	1000	3060	5	1	54244482	2691	41.68	0.65	12	0.07	119.00	7612.00	11100	20230418	-55.32	3540	20230103	40.11	11100	-55.32	20230418	3540	40.11	20230103	11100	-55.32	20230418	3540	40.11	20230103	2.40	N	005160	1000	542 억	2943559	N	N	11	N	N
111	20231211	110157	57	100.00	KOSDAQ	금속	N	N	N	N	N	4940	-10	5	-0.20	149158385	30112	30.63	4950	4990	4910	6430	3465	4950	4953.45	5.43	-33280	-7005	5070	5010	4890	4830	4710	5040	4860	542	1480	1000	3060	5	1	54244482	2680	41.51	0.65	12	0.06	119.00	7612.00	11100	20230418	-55.50	3540	20230103	39.55	11100	-55.50	20230418	3540	39.55	20230103	11100	-55.50	20230418	3540	39.55	20230103	2.40	N	005160	1000	542 억	2943559	N	N	11	N	N
112	20231211	100158	57	100.00	KOSDAQ	금속	N	N	N	N	N	4960	10	2	0.20	74870815	15119	15.38	4950	4990	4910	6430	3465	4950	4952.10	5.43	-33280	-530	5070	5010	4890	4830	4710	5040	4860	542	1480	1000	3060	5	1	54244482	2691	41.68	0.65	12	0.03	119.00	7612.00	11100	20230418	-55.32	3540	20230103	40.11	11100	-55.32	20230418	3540	40.11	20230103	11100	-55.32	20230418	3540	40.11	20230103	2.40	N	005160	1000	542 억	2943559	N	N	11	N	N
113	20231211	090159	57	100.00	KOSDAQ	금속	N	N	N	N	N	4930	-20	5	-0.40	13634060	2757	2.80	4950	4990	4930	6430	3465	4950	4945.25	5.43	-33280	-409	5070	5010	4890	4830	4710	5040	4860	542	1480	1000	3060	5	1	54244482	2674	41.43	0.65	12	0.01	119.00	7612.00	11100	20230418	-55.59	3540	20230103	39.27	11100	-55.59	20230418	3540	39.27	20230103	11100	-55.59	20230418	3540	39.27	20230103	2.40	N	005160	1000	542 억	2943559	N	N	11	N	N
114	20231208	160156	57	100.00	KOSDAQ	금속	N	N	N	N	N	4950	180	2	3.77	474599820	97618	158.76	4770	4950	4770	6200	3340	4770	4861.73	5.43	0	32077	4893	4831	4798	4736	4703	4815	4720	542	1430	1000	2950	5	1	54244482	2685	41.60	0.65	12	0.18	119.00	7612.00	11100	20230418	-55.41	3540	20230103	39.83	11100	-55.41	20230418	3540	39.83	20230103	11100	-55.41	20230418	3540	39.83	20230103	2.42	N	005160	1000	542 억	2943559	N	N	11	N	N
115	20231208	150157	57	100.00	KOSDAQ	금속	N	N	N	N	N	4915	145	2	3.04	363693315	75142	122.21	4770	4920	4770	6200	3340	4770	4840.08	5.43	0	24018	4893	4831	4798	4736	4703	4815	4720	542	1430	1000	2950	5	1	54244482	2666	41.30	0.65	12	0.14	119.00	7612.00	11100	20230418	-55.72	3540	20230103	38.84	11100	-55.72	20230418	3540	38.84	20230103	11100	-55.72	20230418	3540	38.84	20230103	2.42	N	005160	1000	542 억	2943559	N	N	72	N	N
116	20231208	140157	57	100.00	KOSDAQ	금속	N	N	N	N	N	4850	80	2	1.68	274078630	56824	92.42	4770	4880	4770	6200	3340	4770	4823.29	5.43	0	17615	4893	4831	4798	4736	4703	4815	4720	542	1430	1000	2950	5	1	54244482	2631	40.76	0.64	12	0.10	119.00	7612.00	11100	20230418	-56.31	3540	20230103	37.01	11100	-56.31	20230418	3540	37.01	20230103	11100	-56.31	20230418	3540	37.01	20230103	2.42	N	005160	1000	542 억	2943559	N	N	72	N	N
117	20231208	130155	57	100.00	KOSDAQ	금속	N	N	N	N	N	4810	40	2	0.84	164266250	34174	55.58	4770	4860	4770	6200	3340	4770	4806.76	5.43	0	7611	4893	4831	4798	4736	4703	4815	4720	542	1430	1000	2950	5	1	54244482	2609	40.42	0.63	12	0.06	119.00	7612.00	11100	20230418	-56.67	3540	20230103	35.88	11100	-56.67	20230418	3540	35.88	20230103	11100	-56.67	20230418	3540	35.88	20230103	2.42	N	005160	1000	542 억	2943559	N	N	72	N	N
118	20231208	120156	57	100.00	KOSDAQ	금속	N	N	N	N	N	4825	55	2	1.15	136440615	28397	46.18	4770	4860	4770	6200	3340	4770	4804.75	5.43	0	7956	4893	4831	4798	4736	4703	4815	4720	542	1430	1000	2950	5	1	54244482	2617	40.55	0.63	12	0.05	119.00	7612.00	11100	20230418	-56.53	3540	20230103	36.30	11100	-56.53	20230418	3540	36.30	20230103	11100	-56.53	20230418	3540	36.30	20230103	2.42	N	005160	1000	542 억	2943559	N	N	72	N	N
119	20231208	110156	57	100.00	KOSDAQ	금속	N	N	N	N	N	4825	55	2	1.15	118236105	24617	40.04	4770	4860	4770	6200	3340	4770	4803.03	5.43	0	6139	4893	4831	4798	4736	4703	4815	4720	542	1430	1000	2950	5	1	54244482	2617	40.55	0.63	12	0.05	119.00	7612.00	11100	20230418	-56.53	3540	20230103	36.30	11100	-56.53	20230418	3540	36.30	20230103	11100	-56.53	20230418	3540	36.30	20230103	2.42	N	005160	1000	542 억	2943559	N	N	72	N	N
120	20231208	100157	57	100.00	KOSDAQ	금속	N	N	N	N	N	4815	45	2	0.94	87403445	18212	29.62	4770	4860	4770	6200	3340	4770	4799.22	5.43	0	6207	4893	4831	4798	4736	4703	4815	4720	542	1430	1000	2950	5	1	54244482	2612	40.46	0.63	12	0.03	119.00	7612.00	11100	20230418	-56.62	3540	20230103	36.02	11100	-56.62	20230418	3540	36.02	20230103	11100	-56.62	20230418	3540	36.02	20230103	2.42	N	005160	1000	542 억	2943559	N	N	72	N	N
121	20231208	090155	57	100.00	KOSDAQ	금속	N	N	N	N	N	4770	0	3	0.00	1397610	293	0.48	4770	4770	4770	6200	3340	4770	4770.00	5.43	0	-38	4893	4831	4798	4736	4703	4815	4720	542	1430	1000	2950	5	1	54244482	2587	40.08	0.63	12	0.00	119.00	7612.00	11100	20230418	-57.03	3540	20230103	34.75	11100	-57.03	20230418	3540	34.75	20230103	11100	-57.03	20230418	3540	34.75	20230103	2.42	N	005160	1000	542 억	2943559	N	N	72	N	N
122	20231207	160155	57	100.00	KOSDAQ	금속	N	N	N	N	N	4770	-95	5	-1.95	294805875	61484	83.35	4835	4860	4765	6320	3410	4865	4794.84	5.47	0	-23114	5008	4936	4843	4771	4678	4972	4807	542	1455	1000	3010	5	1	54244482	2587	40.08	0.63	12	0.11	119.00	7612.00	11100	20230418	-57.03	3540	20230103	34.75	11100	-57.03	20230418	3540	34.75	20230103	11100	-57.03	20230418	3540	34.75	20230103	2.42	N	005160	1000	542 억	2966670	N	N	72	N	N
123	20231207	150156	57	100.00	KOSDAQ	금속	N	N	N	N	N	4800	-65	5	-1.34	281111795	58624	79.47	4835	4860	4765	6320	3410	4865	4795.17	5.47	0	-22741	5008	4936	4843	4771	4678	4972	4807	542	1455	1000	3010	5	1	54244482	2604	40.34	0.63	12	0.11	119.00	7612.00	11100	20230418	-56.76	3540	20230103	35.59	11100	-56.76	20230418	3540	35.59	20230103	11100	-56.76	20230418	3540	35.59	20230103	2.42	N	005160	1000	542 억	2966670	N	N	308	N	N
124	20231207	140156	57	100.00	KOSDAQ	금속	N	N	N	N	N	4810	-55	5	-1.13	203745625	42499	57.61	4835	4860	4765	6320	3410	4865	4794.13	5.47	0	-24412	5008	4936	4843	4771	4678	4972	4807	542	1455	1000	3010	5	1	54244482	2609	40.42	0.63	12	0.08	119.00	7612.00	11100	20230418	-56.67	3540	20230103	35.88	11100	-56.67	20230418	3540	35.88	20230103	11100	-56.67	20230418	3540	35.88	20230103	2.42	N	005160	1000	542 억	2966670	N	N	308	N	N
125	20231207	130155	57	100.00	KOSDAQ	금속	N	N	N	N	N	4795	-70	5	-1.44	192580480	40176	54.46	4835	4860	4765	6320	3410	4865	4793.42	5.47	0	-24182	5008	4936	4843	4771	4678	4972	4807	542	1455	1000	3010	5	1	54244482	2601	40.29	0.63	12	0.07	119.00	7612.00	11100	20230418	-56.80	3540	20230103	35.45	11100	-56.80	20230418	3540	35.45	20230103	11100	-56.80	20230418	3540	35.45	20230103	2.42	N	005160	1000	542 억	2966670	N	N	308	N	N
126	20231207	120155	57	100.00	KOSDAQ	금속	N	N	N	N	N	4800	-65	5	-1.34	177038945	36933	50.07	4835	4860	4765	6320	3410	4865	4793.52	5.47	0	-23234	5008	4936	4843	4771	4678	4972	4807	542	1455	1000	3010	5	1	54244482	2604	40.34	0.63	12	0.07	119.00	7612.00	11100	20230418	-56.76	3540	20230103	35.59	11100	-56.76	20230418	3540	35.59	20230103	11100	-56.76	20230418	3540	35.59	20230103	2.42	N	005160	1000	542 억	2966670	N	N	308	N	N
127	20231207	110152	57	100.00	KOSDAQ	금속	N	N	N	N	N	4790	-75	5	-1.54	174684420	36442	49.40	4835	4860	4765	6320	3410	4865	4793.49	5.47	0	-23128	5008	4936	4843	4771	4678	4972	4807	542	1455	1000	3010	5	1	54244482	2598	40.25	0.63	12	0.07	119.00	7612.00	11100	20230418	-56.85	3540	20230103	35.31	11100	-56.85	20230418	3540	35.31	20230103	11100	-56.85	20230418	3540	35.31	20230103	2.42	N	005160	1000	542 억	2966670	N	N	308	N	N
128	20231207	100155	57	100.00	KOSDAQ	금속	N	N	N	N	N	4790	-75	5	-1.54	131160265	27358	37.09	4835	4860	4765	6320	3410	4865	4794.22	5.47	0	-18366	5008	4936	4843	4771	4678	4972	4807	542	1455	1000	3010	5	1	54244482	2598	40.25	0.63	12	0.05	119.00	7612.00	11100	20230418	-56.85	3540	20230103	35.31	11100	-56.85	20230418	3540	35.31	20230103	11100	-56.85	20230418	3540	35.31	20230103	2.42	N	005160	1000	542 억	2966670	N	N	308	N	N
129	20231207	090156	57	100.00	KOSDAQ	금속	N	N	N	N	N	4860	-5	5	-0.10	1330075	275	0.37	4835	4860	4835	6320	3410	4865	4836.64	5.47	0	-35	5008	4936	4843	4771	4678	4972	4807	542	1455	1000	3010	5	1	54244482	2636	40.84	0.64	12	0.00	119.00	7612.00	11100	20230418	-56.22	3540	20230103	37.29	11100	-56.22	20230418	3540	37.29	20230103	11100	-56.22	20230418	3540	37.29	20230103	2.42	N	005160	1000	542 억	2966670	N	N	308	N	N
130	20231206	160152	57	100.00	KOSDAQ	금속	N	N	N	N	N	4865	50	2	1.04	355481450	73629	61.48	4810	4915	4750	6250	3375	4815	4827.91	5.47	0	-1065	5015	4915	4855	4755	4695	4965	4805	542	1435	1000	2980	5	1	54244482	2639	40.88	0.64	12	0.14	119.00	7612.00	11100	20230418	-56.17	3540	20230103	37.43	11100	-56.17	20230418	3540	37.43	20230103	11100	-56.17	20230418	3540	37.43	20230103	2.42	N	005160	1000	542 억	2967371	N	N	308	N	N
131	20231206	150157	57	100.00	KOSDAQ	금속	N	N	N	N	N	4845	30	2	0.62	343307080	71124	59.39	4810	4915	4750	6250	3375	4815	4826.88	5.47	0	-2249	5015	4915	4855	4755	4695	4965	4805	542	1435	1000	2980	5	1	54244482	2628	40.71	0.64	12	0.13	119.00	7612.00	11100	20230418	-56.35	3540	20230103	36.86	11100	-56.35	20230418	3540	36.86	20230103	11100	-56.35	20230418	3540	36.86	20230103	2.42	N	005160	1000	542 억	2967371	N	N	794	N	N
132	20231206	140154	57	100.00	KOSDAQ	금속	N	N	N	N	N	4895	80	2	1.66	278981525	57937	48.38	4810	4915	4750	6250	3375	4815	4815.26	5.47	0	-3898	5015	4915	4855	4755	4695	4965	4805	542	1435	1000	2980	5	1	54244482	2655	41.13	0.64	12	0.11	119.00	7612.00	11100	20230418	-55.90	3540	20230103	38.28	11100	-55.90	20230418	3540	38.28	20230103	11100	-55.90	20230418	3540	38.28	20230103	2.42	N	005160	1000	542 억	2967371	N	N	794	N	N
133	20231206	130155	57	100.00	KOSDAQ	금속	N	N	N	N	N	4855	40	2	0.83	232297565	48382	40.40	4810	4875	4750	6250	3375	4815	4801.32	5.47	0	-7234	5015	4915	4855	4755	4695	4965	4805	542	1435	1000	2980	5	1	54244482	2634	40.80	0.64	12	0.09	119.00	7612.00	11100	20230418	-56.26	3540	20230103	37.15	11100	-56.26	20230418	3540	37.15	20230103	11100	-56.26	20230418	3540	37.15	20230103	2.42	N	005160	1000	542 억	2967371	N	N	794	N	N
134	20231206	120153	57	100.00	KOSDAQ	금속	N	N	N	N	N	4825	10	2	0.21	173867520	36331	30.34	4810	4875	4750	6250	3375	4815	4785.65	5.47	0	-9719	5015	4915	4855	4755	4695	4965	4805	542	1435	1000	2980	5	1	54244482	2617	40.55	0.63	12	0.07	119.00	7612.00	11100	20230418	-56.53	3540	20230103	36.30	11100	-56.53	20230418	3540	36.30	20230103	11100	-56.53	20230418	3540	36.30	20230103	2.42	N	005160	1000	542 억	2967371	N	N	794	N	N
135	20231206	110156	57	100.00	KOSDAQ	금속	N	N	N	N	N	4780	-35	5	-0.73	140736420	29430	24.57	4810	4875	4750	6250	3375	4815	4782.07	5.47	0	-12281	5015	4915	4855	4755	4695	4965	4805	542	1435	1000	2980	5	1	54244482	2593	40.17	0.63	12	0.05	119.00	7612.00	11100	20230418	-56.94	3540	20230103	35.03	11100	-56.94	20230418	3540	35.03	20230103	11100	-56.94	20230418	3540	35.03	20230103	2.42	N	005160	1000	542 억	2967371	N	N	794	N	N
136	20231206	100154	57	100.00	KOSDAQ	금속	N	N	N	N	N	4780	-35	5	-0.73	88134635	18407	15.37	4810	4875	4760	6250	3375	4815	4788.10	5.47	0	-10804	5015	4915	4855	4755	4695	4965	4805	542	1435	1000	2980	5	1	54244482	2593	40.17	0.63	12	0.03	119.00	7612.00	11100	20230418	-56.94	3540	20230103	35.03	11100	-56.94	20230418	3540	35.03	20230103	11100	-56.94	20230418	3540	35.03	20230103	2.42	N	005160	1000	542 억	2967371	N	N	794	N	N
137	20231206	090155	57	100.00	KOSDAQ	금속	N	N	N	N	N	4875	60	2	1.25	1203915	250	0.21	4810	4875	4810	6250	3375	4815	4815.66	5.47	0	-20	5015	4915	4855	4755	4695	4965	4805	542	1435	1000	2980	5	1	54244482	2644	40.97	0.64	12	0.00	119.00	7612.00	11100	20230418	-56.08	3540	20230103	37.71	11100	-56.08	20230418	3540	37.71	20230103	11100	-56.08	20230418	3540	37.71	20230103	2.42	N	005160	1000	542 억	2967371	N	N	794	N	N
138	20231205	160155	57	100.00	KOSDAQ	금속	N	N	N	N	N	4815	-35	5	-0.72	584798565	119750	185.47	4795	4955	4795	6300	3395	4850	4883.52	5.47	0	1534	4960	4905	4860	4805	4760	4882	4782	542	1450	1000	3000	5	1	54244482	2612	40.46	0.63	12	0.22	119.00	7612.00	11100	20230418	-56.62	3540	20230103	36.02	11100	-56.62	20230418	3540	36.02	20230103	11100	-56.62	20230418	3540	36.02	20230103	2.42	N	005160	1000	542 억	2965737	N	N	794	N	N
139	20231205	150155	57	100.00	KOSDAQ	금속	N	N	N	N	N	4850	0	3	0.00	542406760	110964	171.86	4795	4955	4795	6300	3395	4850	4888.13	5.47	0	3982	4960	4905	4860	4805	4760	4882	4782	542	1450	1000	3000	5	1	54244482	2631	40.76	0.64	12	0.20	119.00	7612.00	11100	20230418	-56.31	3540	20230103	37.01	11100	-56.31	20230418	3540	37.01	20230103	11100	-56.31	20230418	3540	37.01	20230103	2.42	N	005160	1000	542 억	2965737	N	N	77	N	N
140	20231205	140156	57	100.00	KOSDAQ	금속	N	N	N	N	N	4875	25	2	0.52	488296645	99811	154.59	4795	4955	4795	6300	3395	4850	4892.21	5.47	0	7214	4960	4905	4860	4805	4760	4882	4782	542	1450	1000	3000	5	1	54244482	2644	40.97	0.64	12	0.18	119.00	7612.00	11100	20230418	-56.08	3540	20230103	37.71	11100	-56.08	20230418	3540	37.71	20230103	11100	-56.08	20230418	3540	37.71	20230103	2.42	N	005160	1000	542 억	2965737	N	N	77	N	N
141	20231205	130155	57	100.00	KOSDAQ	금속	N	N	N	N	N	4905	55	2	1.13	428143600	87509	135.53	4795	4955	4795	6300	3395	4850	4892.57	5.47	0	11091	4960	4905	4860	4805	4760	4882	4782	542	1450	1000	3000	5	1	54244482	2661	41.22	0.64	12	0.16	119.00	7612.00	11100	20230418	-55.81	3540	20230103	38.56	11100	-55.81	20230418	3540	38.56	20230103	11100	-55.81	20230418	3540	38.56	20230103	2.42	N	005160	1000	542 억	2965737	N	N	77	N	N
142	20231205	120155	57	100.00	KOSDAQ	금속	N	N	N	N	N	4930	80	2	1.65	230664285	47310	73.27	4795	4940	4795	6300	3395	4850	4875.59	5.47	0	3270	4960	4905	4860	4805	4760	4882	4782	542	1450	1000	3000	5	1	54244482	2674	41.43	0.65	12	0.09	119.00	7612.00	11100	20230418	-55.59	3540	20230103	39.27	11100	-55.59	20230418	3540	39.27	20230103	11100	-55.59	20230418	3540	39.27	20230103	2.42	N	005160	1000	542 억	2965737	N	N	77	N	N
143	20231205	110154	57	100.00	KOSDAQ	금속	N	N	N	N	N	4860	10	2	0.21	83516175	17263	26.74	4795	4895	4795	6300	3395	4850	4837.87	5.47	0	326	4960	4905	4860	4805	4760	4882	4782	542	1450	1000	3000	5	1	54244482	2636	40.84	0.64	12	0.03	119.00	7612.00	11100	20230418	-56.22	3540	20230103	37.29	11100	-56.22	20230418	3540	37.29	20230103	11100	-56.22	20230418	3540	37.29	20230103	2.42	N	005160	1000	542 억	2965737	N	N	77	N	N
144	20231205	100154	57	100.00	KOSDAQ	금속	N	N	N	N	N	4870	20	2	0.41	65556090	13569	21.02	4795	4895	4795	6300	3395	4850	4831.31	5.47	0	30	4960	4905	4860	4805	4760	4882	4782	542	1450	1000	3000	5	1	54244482	2642	40.92	0.64	12	0.03	119.00	7612.00	11100	20230418	-56.13	3540	20230103	37.57	11100	-56.13	20230418	3540	37.57	20230103	11100	-56.13	20230418	3540	37.57	20230103	2.42	N	005160	1000	542 억	2965737	N	N	77	N	N
145	20231205	090153	57	100.00	KOSDAQ	금속	N	N	N	N	N	4795	-55	5	-1.13	7077420	1476	2.29	4795	4795	4795	6300	3395	4850	4795.00	5.47	0	247	4960	4905	4860	4805	4760	4882	4782	542	1450	1000	3000	5	1	54244482	2601	40.29	0.63	12	0.00	119.00	7612.00	11100	20230418	-56.80	3540	20230103	35.45	11100	-56.80	20230418	3540	35.45	20230103	11100	-56.80	20230418	3540	35.45	20230103	2.42	N	005160	1000	542 억	2965737	N	N	77	N	N
146	20231204	160155	57	100.00	KOSDAQ	금속	N	N	N	N	N	4850	-10	5	-0.21	312886650	64422	64.79	4875	4915	4815	6310	3405	4860	4856.83	5.48	0	-8219	5026	4942	4846	4762	4666	4985	4805	542	1450	1000	3010	5	1	54244482	2631	40.76	0.64	12	0.12	119.00	7612.00	11100	20230418	-56.31	3540	20230103	37.01	11100	-56.31	20230418	3540	37.01	20230103	11100	-56.31	20230418	3540	37.01	20230103	2.43	N	005160	1000	542 억	2973956	N	N	77	N	N
147	20231204	150155	57	100.00	KOSDAQ	금속	N	N	N	N	N	4875	15	2	0.31	292373465	60199	60.55	4875	4915	4815	6310	3405	4860	4856.78	5.48	0	-6967	5026	4942	4846	4762	4666	4985	4805	542	1450	1000	3010	5	1	54244482	2644	40.97	0.64	12	0.11	119.00	7612.00	11100	20230418	-56.08	3540	20230103	37.71	11100	-56.08	20230418	3540	37.71	20230103	11100	-56.08	20230418	3540	37.71	20230103	2.43	N	005160	1000	542 억	2973956	N	N	3338	N	N
148	20231204	140154	57	100.00	KOSDAQ	금속	N	N	N	N	N	4880	20	2	0.41	283388655	58358	58.70	4875	4910	4815	6310	3405	4860	4856.04	5.48	0	-6694	5026	4942	4846	4762	4666	4985	4805	542	1450	1000	3010	5	1	54244482	2647	41.01	0.64	12	0.11	119.00	7612.00	11100	20230418	-56.04	3540	20230103	37.85	11100	-56.04	20230418	3540	37.85	20230103	11100	-56.04	20230418	3540	37.85	20230103	2.43	N	005160	1000	542 억	2973956	N	N	3338	N	N
149	20231204	130153	57	100.00	KOSDAQ	금속	N	N	N	N	N	4890	30	2	0.62	274748960	56586	56.91	4875	4910	4815	6310	3405	4860	4855.42	5.48	0	-6824	5026	4942	4846	4762	4666	4985	4805	542	1450	1000	3010	5	1	54244482	2653	41.09	0.64	12	0.10	119.00	7612.00	11100	20230418	-55.95	3540	20230103	38.14	11100	-55.95	20230418	3540	38.14	20230103	11100	-55.95	20230418	3540	38.14	20230103	2.43	N	005160	1000	542 억	2973956	N	N	3338	N	N
150	20231204	120153	57	100.00	KOSDAQ	금속	N	N	N	N	N	4880	20	2	0.41	232074355	47865	48.14	4875	4900	4815	6310	3405	4860	4848.52	5.48	0	-6831	5026	4942	4846	4762	4666	4985	4805	542	1450	1000	3010	5	1	54244482	2647	41.01	0.64	12	0.09	119.00	7612.00	11100	20230418	-56.04	3540	20230103	37.85	11100	-56.04	20230418	3540	37.85	20230103	11100	-56.04	20230418	3540	37.85	20230103	2.43	N	005160	1000	542 억	2973956	N	N	3338	N	N
151	20231204	110154	57	100.00	KOSDAQ	금속	N	N	N	N	N	4855	-5	5	-0.10	210061100	43345	43.60	4875	4900	4815	6310	3405	4860	4846.26	5.48	0	-6848	5026	4942	4846	4762	4666	4985	4805	542	1450	1000	3010	5	1	54244482	2634	40.80	0.64	12	0.08	119.00	7612.00	11100	20230418	-56.26	3540	20230103	37.15	11100	-56.26	20230418	3540	37.15	20230103	11100	-56.26	20230418	3540	37.15	20230103	2.43	N	005160	1000	542 억	2973956	N	N	3338	N	N
152	20231204	100154	57	100.00	KOSDAQ	금속	N	N	N	N	N	4850	-10	5	-0.21	117020265	24115	24.25	4875	4900	4815	6310	3405	4860	4852.59	5.48	0	-2782	5026	4942	4846	4762	4666	4985	4805	542	1450	1000	3010	5	1	54244482	2631	40.76	0.64	12	0.04	119.00	7612.00	11100	20230418	-56.31	3540	20230103	37.01	11100	-56.31	20230418	3540	37.01	20230103	11100	-56.31	20230418	3540	37.01	20230103	2.43	N	005160	1000	542 억	2973956	N	N	3338	N	N
153	20231204	090153	57	100.00	KOSDAQ	금속	N	N	N	N	N	4875	15	2	0.31	4362815	895	0.90	4875	4875	4870	6310	3405	4860	4874.65	5.48	0	-317	5026	4942	4846	4762	4666	4985	4805	542	1450	1000	3010	5	1	54244482	2644	40.97	0.64	12	0.00	119.00	7612.00	11100	20230418	-56.08	3540	20230103	37.71	11100	-56.08	20230418	3540	37.71	20230103	11100	-56.08	20230418	3540	37.71	20230103	2.43	N	005160	1000	542 억	2973956	N	N	3338	N	N
154	20231201	160153	57	100.00	KOSDAQ	금속	N	N	N	N	N	4860	5	2	0.10	480657105	99143	103.36	4850	4930	4750	6310	3400	4855	4848.12	5.48	0	1157	5005	4930	4845	4770	4685	4967	4807	542	1455	1000	3010	5	1	54244482	2636	40.84	0.64	12	0.18	119.00	7612.00	11100	20230418	-56.22	3540	20230103	37.29	11100	-56.22	20230418	3540	37.29	20230103	11100	-56.22	20230418	3540	37.29	20230103	2.43	N	005160	1000	542 억	2971726	N	N	3338	N	N
155	20231201	150154	57	100.00	KOSDAQ	금속	N	N	N	N	N	4900	45	2	0.93	436343200	90051	93.88	4850	4930	4750	6310	3400	4855	4845.51	5.48	0	-551	5005	4930	4845	4770	4685	4967	4807	542	1455	1000	3010	5	1	54244482	2658	41.18	0.64	12	0.17	119.00	7612.00	11100	20230418	-55.86	3540	20230103	38.42	11100	-55.86	20230418	3540	38.42	20230103	11100	-55.86	20230418	3540	38.42	20230103	2.43	N	005160	1000	542 억	2971726	N	N	102	N	N
156	20231201	140153	57	100.00	KOSDAQ	금속	N	N	N	N	N	4915	60	2	1.24	366018810	75738	78.96	4850	4915	4750	6310	3400	4855	4832.70	5.48	0	-1048	5005	4930	4845	4770	4685	4967	4807	542	1455	1000	3010	5	1	54244482	2666	41.30	0.65	12	0.14	119.00	7612.00	11100	20230418	-55.72	3540	20230103	38.84	11100	-55.72	20230418	3540	38.84	20230103	11100	-55.72	20230418	3540	38.84	20230103	2.43	N	005160	1000	542 억	2971726	N	N	102	N	N
157	20231201	130153	57	100.00	KOSDAQ	금속	N	N	N	N	N	4880	25	2	0.51	290107065	60205	62.77	4850	4905	4750	6310	3400	4855	4818.65	5.48	0	-2298	5005	4930	4845	4770	4685	4967	4807	542	1455	1000	3010	5	1	54244482	2647	41.01	0.64	12	0.11	119.00	7612.00	11100	20230418	-56.04	3540	20230103	37.85	11100	-56.04	20230418	3540	37.85	20230103	11100	-56.04	20230418	3540	37.85	20230103	2.43	N	005160	1000	542 억	2971726	N	N	102	N	N
158	20231201	120154	57	100.00	KOSDAQ	금속	N	N	N	N	N	4865	10	2	0.21	244782375	50924	53.09	4850	4870	4750	6310	3400	4855	4806.82	5.48	0	-849	5005	4930	4845	4770	4685	4967	4807	542	1455	1000	3010	5	1	54244482	2639	40.88	0.64	12	0.09	119.00	7612.00	11100	20230418	-56.17	3540	20230103	37.43	11100	-56.17	20230418	3540	37.43	20230103	11100	-56.17	20230418	3540	37.43	20230103	2.43	N	005160	1000	542 억	2971726	N	N	102	N	N
159	20231201	110153	57	100.00	KOSDAQ	금속	N	N	N	N	N	4835	-20	5	-0.41	178390585	37220	38.80	4850	4870	4750	6310	3400	4855	4792.87	5.48	0	-3465	5005	4930	4845	4770	4685	4967	4807	542	1455	1000	3010	5	1	54244482	2623	40.63	0.64	12	0.07	119.00	7612.00	11100	20230418	-56.44	3540	20230103	36.58	11100	-56.44	20230418	3540	36.58	20230103	11100	-56.44	20230418	3540	36.58	20230103	2.43	N	005160	1000	542 억	2971726	N	N	102	N	N
160	20231201	100154	57	100.00	KOSDAQ	금속	N	N	N	N	N	4770	-85	5	-1.75	133705145	27909	29.10	4850	4850	4750	6310	3400	4855	4790.75	5.48	0	-3327	5005	4930	4845	4770	4685	4967	4807	542	1455	1000	3010	5	1	54244482	2587	40.08	0.63	12	0.05	119.00	7612.00	11100	20230418	-57.03	3540	20230103	34.75	11100	-57.03	20230418	3540	34.75	20230103	11100	-57.03	20230418	3540	34.75	20230103	2.43	N	005160	1000	542 억	2971726	N	N	102	N	N
161	20231201	090153	57	100.00	KOSDAQ	금속	N	N	N	N	N	4830	-25	5	-0.51	7612605	1571	1.64	4850	4850	4820	6310	3400	4855	4845.71	5.48	0	-147	5005	4930	4845	4770	4685	4967	4807	542	1455	1000	3010	5	1	54244482	2620	40.59	0.63	12	0.00	119.00	7612.00	11100	20230418	-56.49	3540	20230103	36.44	11100	-56.49	20230418	3540	36.44	20230103	11100	-56.49	20230418	3540	36.44	20230103	2.43	N	005160	1000	542 억	2971726	N	N	102	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History