KissMeData/044490/price/prices-20231201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

70 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	160531	00	60.00	KOSDAQ	금속	N	N	N	N	60	N	16990	290	2	1.74	1769323370	104176	135.29	16860	17350	16650	21700	11690	16700	16985.23	2.99	-12757	-12439	17033	16866	16633	16466	16233	16900	16500	100	5000	500	12020	10	1	20007381	3399	629.26	0.71	12	0.52	27.00	24061.00	24700	20230901	-31.21	8630	20221223	96.87	24700	-31.21	20230901	8910	90.68	20230102	24700	-31.21	20230901	8910	90.68	20230102	2.24	N	044490	500	100 억	597771	N	N	1	N	N
3	20231229	150528	00	60.00	KOSDAQ	금속	N	N	N	N	60	N	16990	290	2	1.74	1769323370	104176	135.29	16860	17350	16650	21700	11690	16700	16985.23	2.99	-12757	-12439	17033	16866	16633	16466	16233	16900	16500	100	5000	500	12020	10	1	20007381	3399	629.26	0.71	12	0.52	27.00	24061.00	24700	20230901	-31.21	8630	20221223	96.87	24700	-31.21	20230901	8910	90.68	20230102	24700	-31.21	20230901	8910	90.68	20230102	2.24	N	044490	500	100 억	597771	N	N	1	N	N
4	20231229	140528	00	60.00	KOSDAQ	금속	N	N	N	N	60	N	16990	290	2	1.74	1769323370	104176	135.29	16860	17350	16650	21700	11690	16700	16985.23	2.99	-12757	-12439	17033	16866	16633	16466	16233	16900	16500	100	5000	500	12020	10	1	20007381	3399	629.26	0.71	12	0.52	27.00	24061.00	24700	20230901	-31.21	8630	20221223	96.87	24700	-31.21	20230901	8910	90.68	20230102	24700	-31.21	20230901	8910	90.68	20230102	2.24	N	044490	500	100 억	597771	N	N	1	N	N
5	20231229	130528	00	60.00	KOSDAQ	금속	N	N	N	N	60	N	16990	290	2	1.74	1769323370	104176	135.29	16860	17350	16650	21700	11690	16700	16985.23	2.99	-12757	-12439	17033	16866	16633	16466	16233	16900	16500	100	5000	500	12020	10	1	20007381	3399	629.26	0.71	12	0.52	27.00	24061.00	24700	20230901	-31.21	8630	20221223	96.87	24700	-31.21	20230901	8910	90.68	20230102	24700	-31.21	20230901	8910	90.68	20230102	2.24	N	044490	500	100 억	597771	N	N	1	N	N
6	20231229	120528	00	60.00	KOSDAQ	금속	N	N	N	N	60	N	16990	290	2	1.74	1769323370	104176	135.29	16860	17350	16650	21700	11690	16700	16985.23	2.99	-12757	-12439	17033	16866	16633	16466	16233	16900	16500	100	5000	500	12020	10	1	20007381	3399	629.26	0.71	12	0.52	27.00	24061.00	24700	20230901	-31.21	8630	20221223	96.87	24700	-31.21	20230901	8910	90.68	20230102	24700	-31.21	20230901	8910	90.68	20230102	2.24	N	044490	500	100 억	597771	N	N	1	N	N
7	20231229	110507	00	60.00	KOSDAQ	금속	N	N	N	N	60	N	16990	290	2	1.74	1769323370	104176	135.29	16860	17350	16650	21700	11690	16700	16985.23	2.99	-12757	-12439	17033	16866	16633	16466	16233	16900	16500	100	5000	500	12020	10	1	20007381	3399	629.26	0.71	12	0.52	27.00	24061.00	24700	20230901	-31.21	8630	20221223	96.87	24700	-31.21	20230901	8910	90.68	20230102	24700	-31.21	20230901	8910	90.68	20230102	2.24	N	044490	500	100 억	597771	N	N	1	N	N
8	20231229	100512	00	60.00	KOSDAQ	금속	N	N	N	N	60	N	16990	290	2	1.74	1769323370	104176	135.29	16860	17350	16650	21700	11690	16700	16985.23	2.99	-12757	-12439	17033	16866	16633	16466	16233	16900	16500	100	5000	500	12020	10	1	20007381	3399	629.26	0.71	12	0.52	27.00	24061.00	24700	20230901	-31.21	8630	20221223	96.87	24700	-31.21	20230901	8910	90.68	20230102	24700	-31.21	20230901	8910	90.68	20230102	2.24	N	044490	500	100 억	597771	N	N	1	N	N
9	20231229	090512	00	60.00	KOSDAQ	금속	N	N	N	N	60	N	16990	290	2	1.74	1769323370	104176	135.29	16860	17350	16650	21700	11690	16700	16985.23	2.99	-12757	-12439	17033	16866	16633	16466	16233	16900	16500	100	5000	500	12020	10	1	20007381	3399	629.26	0.71	12	0.52	27.00	24061.00	24700	20230901	-31.21	8630	20221223	96.87	24700	-31.21	20230901	8910	90.68	20230102	24700	-31.21	20230901	8910	90.68	20230102	2.24	N	044490	500	100 억	597771	N	N	1	N	N
10	20231228	160506	57	100.00	KOSDAQ	금속	N	N	N	N		N	16990	290	2	1.74	1753555100	103240	134.08	16860	17350	16650	21700	11690	16700	16985.23	3.05	0	-12439	17033	16866	16633	16466	16233	16900	16500	100	5000	500	12020	10	1	20007381	3399	629.26	0.71	12	0.52	27.00	24061.00	24700	20230901	-31.21	8630	20221223	96.87	24700	-31.21	20230901	8910	90.68	20230102	24700	-31.21	20230901	8910	90.68	20230102	2.24	N	044490	500	100 억	610528	N	N	1	N	N
11	20231228	150512	57	100.00	KOSDAQ	금속	N	N	N	N		N	16970	270	2	1.62	1661008780	97792	127.00	16860	17350	16650	21700	11690	16700	16985.12	3.05	0	-13658	17033	16866	16633	16466	16233	16900	16500	100	5000	500	12020	10	1	20007381	3395	628.52	0.71	12	0.49	27.00	24061.00	24700	20230901	-31.30	8630	20221223	96.64	24700	-31.30	20230901	8910	90.46	20230102	24700	-31.30	20230901	8910	90.46	20230102	2.24	N	044490	500	100 억	610528	N	N	1	N	N
12	20231228	140506	57	100.00	KOSDAQ	금속	N	N	N	N		N	16870	170	2	1.02	1440534320	84800	110.13	16860	17350	16650	21700	11690	16700	16987.43	3.05	0	-16039	17033	16866	16633	16466	16233	16900	16500	100	5000	500	12020	10	1	20007381	3375	624.81	0.70	12	0.42	27.00	24061.00	24700	20230901	-31.70	8630	20221223	95.48	24700	-31.70	20230901	8910	89.34	20230102	24700	-31.70	20230901	8910	89.34	20230102	2.24	N	044490	500	100 억	610528	N	N	1	N	N
13	20231228	130507	57	100.00	KOSDAQ	금속	N	N	N	N		N	16930	230	2	1.38	1355869510	79789	103.62	16860	17350	16650	21700	11690	16700	16993.19	3.05	0	-15207	17033	16866	16633	16466	16233	16900	16500	100	5000	500	12020	10	1	20007381	3387	627.04	0.70	12	0.40	27.00	24061.00	24700	20230901	-31.46	8630	20221223	96.18	24700	-31.46	20230901	8910	90.01	20230102	24700	-31.46	20230901	8910	90.01	20230102	2.24	N	044490	500	100 억	610528	N	N	1	N	N
14	20231228	120509	57	100.00	KOSDAQ	금속	N	N	N	N		N	16800	100	2	0.60	1243261680	73119	94.96	16860	17350	16650	21700	11690	16700	17003.26	3.05	0	-14844	17033	16866	16633	16466	16233	16900	16500	100	5000	500	12020	10	1	20007381	3361	622.22	0.70	12	0.37	27.00	24061.00	24700	20230901	-31.98	8630	20221223	94.67	24700	-31.98	20230901	8910	88.55	20230102	24700	-31.98	20230901	8910	88.55	20230102	2.24	N	044490	500	100 억	610528	N	N	1	N	N
15	20231228	110508	57	100.00	KOSDAQ	금속	N	N	N	N		N	16740	40	2	0.24	1090941570	64029	83.15	16860	17350	16650	21700	11690	16700	17038.24	3.05	0	-13731	17033	16866	16633	16466	16233	16900	16500	100	5000	500	12020	10	1	20007381	3349	620.00	0.70	12	0.32	27.00	24061.00	24700	20230901	-32.23	8630	20221223	93.97	24700	-32.23	20230901	8910	87.88	20230102	24700	-32.23	20230901	8910	87.88	20230102	2.24	N	044490	500	100 억	610528	N	N	1	N	N
16	20231228	100506	57	100.00	KOSDAQ	금속	N	N	N	N		N	17040	340	2	2.04	843593800	49357	64.10	16860	17350	16650	21700	11690	16700	17091.67	3.05	0	-5911	17033	16866	16633	16466	16233	16900	16500	100	5000	500	12020	10	1	20007381	3409	631.11	0.71	12	0.25	27.00	24061.00	24700	20230901	-31.01	8630	20221223	97.45	24700	-31.01	20230901	8910	91.25	20230102	24700	-31.01	20230901	8910	91.25	20230102	2.24	N	044490	500	100 억	610528	N	N	1	N	N
17	20231228	090506	57	100.00	KOSDAQ	금속	N	N	N	N		N	16880	180	2	1.08	52998880	3166	4.11	16860	16880	16650	21700	11690	16700	16740.01	3.05	0	-1488	17033	16866	16633	16466	16233	16900	16500	100	5000	500	12020	10	1	20007381	3377	625.19	0.70	12	0.02	27.00	24061.00	24700	20230901	-31.66	8630	20221223	95.60	24700	-31.66	20230901	8910	89.45	20230102	24700	-31.66	20230901	8910	89.45	20230102	2.24	N	044490	500	100 억	610528	N	N	1	N	N
18	20231227	160504	57	100.00	KOSDAQ	금속	N	N	N	N		N	16700	0	3	0.00	1276114520	76988	109.55	16700	16800	16400	21700	11690	16700	16575.50	2.99	0	12649	17346	17022	16756	16432	16166	16890	16300	100	5000	500	12020	10	1	20007381	3341	618.52	0.69	12	0.38	27.00	24061.00	24700	20230901	-32.39	8630	20221223	93.51	24700	-32.39	20230901	8910	87.43	20230102	24700	-32.39	20230901	8910	87.43	20230102	2.17	N	044490	500	100 억	597876	N	N	1	N	N
19	20231227	150510	57	100.00	KOSDAQ	금속	N	N	N	N		N	16530	-170	5	-1.02	1200163210	72428	103.06	16700	16800	16400	21700	11690	16700	16570.43	2.99	0	14986	17346	17022	16756	16432	16166	16890	16300	100	5000	500	12020	10	1	20007381	3307	612.22	0.69	12	0.36	27.00	24061.00	24700	20230901	-33.08	8630	20221223	91.54	24700	-33.08	20230901	8910	85.52	20230102	24700	-33.08	20230901	8910	85.52	20230102	2.17	N	044490	500	100 억	597876	N	N	2	N	N
20	20231227	140508	57	100.00	KOSDAQ	금속	N	N	N	N		N	16620	-80	5	-0.48	967613850	58342	83.02	16700	16800	16400	21700	11690	16700	16585.20	2.99	0	6750	17346	17022	16756	16432	16166	16890	16300	100	5000	500	12020	10	1	20007381	3325	615.56	0.69	12	0.29	27.00	24061.00	24700	20230901	-32.71	8630	20221223	92.58	24700	-32.71	20230901	8910	86.53	20230102	24700	-32.71	20230901	8910	86.53	20230102	2.17	N	044490	500	100 억	597876	N	N	2	N	N
21	20231227	130504	57	100.00	KOSDAQ	금속	N	N	N	N		N	16560	-140	5	-0.84	902478780	54424	77.44	16700	16800	16400	21700	11690	16700	16582.37	2.99	0	5652	17346	17022	16756	16432	16166	16890	16300	100	5000	500	12020	10	1	20007381	3313	613.33	0.69	12	0.27	27.00	24061.00	24700	20230901	-32.96	8630	20221223	91.89	24700	-32.96	20230901	8910	85.86	20230102	24700	-32.96	20230901	8910	85.86	20230102	2.17	N	044490	500	100 억	597876	N	N	2	N	N
22	20231227	120504	57	100.00	KOSDAQ	금속	N	N	N	N		N	16660	-40	5	-0.24	670673570	40511	57.65	16700	16800	16400	21700	11690	16700	16555.34	2.99	0	3729	17346	17022	16756	16432	16166	16890	16300	100	5000	500	12020	10	1	20007381	3333	617.04	0.69	12	0.20	27.00	24061.00	24700	20230901	-32.55	8630	20221223	93.05	24700	-32.55	20230901	8910	86.98	20230102	24700	-32.55	20230901	8910	86.98	20230102	2.17	N	044490	500	100 억	597876	N	N	2	N	N
23	20231227	110507	57	100.00	KOSDAQ	금속	N	N	N	N		N	16480	-220	5	-1.32	475635920	28734	40.89	16700	16800	16400	21700	11690	16700	16553.07	2.99	0	-571	17346	17022	16756	16432	16166	16890	16300	100	5000	500	12020	10	1	20007381	3297	610.37	0.68	12	0.14	27.00	24061.00	24700	20230901	-33.28	8630	20221223	90.96	24700	-33.28	20230901	8910	84.96	20230102	24700	-33.28	20230901	8910	84.96	20230102	2.17	N	044490	500	100 억	597876	N	N	2	N	N
24	20231227	100508	57	100.00	KOSDAQ	금속	N	N	N	N		N	16580	-120	5	-0.72	277255220	16704	23.77	16700	16800	16400	21700	11690	16700	16598.13	2.99	0	-657	17346	17022	16756	16432	16166	16890	16300	100	5000	500	12020	10	1	20007381	3317	614.07	0.69	12	0.08	27.00	24061.00	24700	20230901	-32.87	8630	20221223	92.12	24700	-32.87	20230901	8910	86.08	20230102	24700	-32.87	20230901	8910	86.08	20230102	2.17	N	044490	500	100 억	597876	N	N	2	N	N
25	20231227	090508	57	100.00	KOSDAQ	금속	N	N	N	N		N	16780	80	2	0.48	10121430	605	0.86	16700	16800	16580	21700	11690	16700	16729.64	2.99	0	-133	17346	17022	16756	16432	16166	16890	16300	100	5000	500	12020	10	1	20007381	3357	621.48	0.70	12	0.00	27.00	24061.00	24700	20230901	-32.06	8630	20221223	94.44	24700	-32.06	20230901	8910	88.33	20230102	24700	-32.06	20230901	8910	88.33	20230102	2.17	N	044490	500	100 억	597876	N	N	2	N	N
26	20231226	160509	57	100.00	KOSDAQ	금속	N	N	N	N		N	16700	-200	5	-1.18	1172164950	70221	35.09	17050	17080	16490	21950	11830	16900	16692.51	3.16	0	-33458	17793	17346	16643	16196	15493	17570	16420	100	5050	500	12160	10	1	20007381	3341	618.52	0.69	12	0.35	27.00	24061.00	24700	20230901	-32.39	8630	20221223	93.51	24700	-32.39	20230901	8910	87.43	20230102	24700	-32.39	20230901	8800	89.77	20221226	2.11	N	044490	500	100 억	631500	N	N	2	N	N
27	20231226	150506	57	100.00	KOSDAQ	금속	N	N	N	N		N	16740	-160	5	-0.95	1030439800	61789	30.88	17050	17080	16490	21950	11830	16900	16676.74	3.16	0	-30294	17793	17346	16643	16196	15493	17570	16420	100	5050	500	12160	10	1	20007381	3349	620.00	0.70	12	0.31	27.00	24061.00	24700	20230901	-32.23	8630	20221223	93.97	24700	-32.23	20230901	8910	87.88	20230102	24700	-32.23	20230901	8800	90.23	20221226	2.11	N	044490	500	100 억	631500	N	N	0	N	N
28	20231226	140507	57	100.00	KOSDAQ	금속	N	N	N	N		N	16570	-330	5	-1.95	852177110	51076	25.52	17050	17080	16490	21950	11830	16900	16684.48	3.16	0	-23092	17793	17346	16643	16196	15493	17570	16420	100	5050	500	12160	10	1	20007381	3315	613.70	0.69	12	0.26	27.00	24061.00	24700	20230901	-32.91	8630	20221223	92.00	24700	-32.91	20230901	8910	85.97	20230102	24700	-32.91	20230901	8800	88.30	20221226	2.11	N	044490	500	100 억	631500	N	N	0	N	N
29	20231226	130508	57	100.00	KOSDAQ	금속	N	N	N	N		N	16500	-400	5	-2.37	764718380	45793	22.88	17050	17080	16500	21950	11830	16900	16699.45	3.16	0	-21499	17793	17346	16643	16196	15493	17570	16420	100	5050	500	12160	10	1	20007381	3301	611.11	0.69	12	0.23	27.00	24061.00	24700	20230901	-33.20	8630	20221223	91.19	24700	-33.20	20230901	8910	85.19	20230102	24700	-33.20	20230901	8800	87.50	20221226	2.11	N	044490	500	100 억	631500	N	N	0	N	N
30	20231226	120506	57	100.00	KOSDAQ	금속	N	N	N	N		N	16650	-250	5	-1.48	643525810	38489	19.23	17050	17080	16540	21950	11830	16900	16719.72	3.16	0	-17909	17793	17346	16643	16196	15493	17570	16420	100	5050	500	12160	10	1	20007381	3331	616.67	0.69	12	0.19	27.00	24061.00	24700	20230901	-32.59	8630	20221223	92.93	24700	-32.59	20230901	8910	86.87	20230102	24700	-32.59	20230901	8800	89.20	20221226	2.11	N	044490	500	100 억	631500	N	N	0	N	N
31	20231226	110510	57	100.00	KOSDAQ	금속	N	N	N	N		N	16630	-270	5	-1.60	552405210	33025	16.50	17050	17080	16540	21950	11830	16900	16726.87	3.16	0	-16128	17793	17346	16643	16196	15493	17570	16420	100	5050	500	12160	10	1	20007381	3327	615.93	0.69	12	0.17	27.00	24061.00	24700	20230901	-32.67	8630	20221223	92.70	24700	-32.67	20230901	8910	86.64	20230102	24700	-32.67	20230901	8800	88.98	20221226	2.11	N	044490	500	100 억	631500	N	N	0	N	N
32	20231226	100507	57	100.00	KOSDAQ	금속	N	N	N	N		N	16640	-260	5	-1.54	376358200	22422	11.20	17050	17080	16600	21950	11830	16900	16785.21	3.16	0	-9531	17793	17346	16643	16196	15493	17570	16420	100	5050	500	12160	10	1	20007381	3329	616.30	0.69	12	0.11	27.00	24061.00	24700	20230901	-32.63	8630	20221223	92.82	24700	-32.63	20230901	8910	86.76	20230102	24700	-32.63	20230901	8800	89.09	20221226	2.11	N	044490	500	100 억	631500	N	N	0	N	N
33	20231226	090508	57	100.00	KOSDAQ	금속	N	N	N	N		N	16960	60	2	0.36	93961240	5543	2.77	17050	17080	16800	21950	11830	16900	16951.35	3.16	0	-2910	17793	17346	16643	16196	15493	17570	16420	100	5050	500	12160	10	1	20007381	3393	628.15	0.70	12	0.03	27.00	24061.00	24700	20230901	-31.34	8630	20221223	96.52	24700	-31.34	20230901	8910	90.35	20230102	24700	-31.34	20230901	8800	92.73	20221226	2.11	N	044490	500	100 억	631500	N	N	0	N	N
34	20231222	160501	57	100.00	KOSDAQ	금속	N	N	N	N		N	16900	900	2	5.62	3351891080	199571	151.09	16000	17090	15940	20800	11200	16000	16795.29	2.98	0	34326	16620	16310	15930	15620	15240	16465	15775	100	4800	500	11520	10	1	20007381	3381	625.93	0.70	12	1.00	27.00	24061.00	24700	20230901	-31.58	8630	20221223	95.83	24700	-31.58	20230901	8910	89.67	20230102	24700	-31.58	20230901	8630	95.83	20221223	2.07	N	044490	500	100 억	596304	N	N	0	N	N
35	20231222	150500	57	100.00	KOSDAQ	금속	N	N	N	N		N	16960	960	2	6.00	3103391830	184883	139.97	16000	17090	15940	20800	11200	16000	16785.71	2.98	0	33205	16620	16310	15930	15620	15240	16465	15775	100	4800	500	11520	10	1	20007381	3393	628.15	0.70	12	0.92	27.00	24061.00	24700	20230901	-31.34	8630	20221223	96.52	24700	-31.34	20230901	8910	90.35	20230102	24700	-31.34	20230901	8630	96.52	20221223	2.07	N	044490	500	100 억	596304	N	N	0	N	N
36	20231222	140457	57	100.00	KOSDAQ	금속	N	N	N	N		N	16730	730	2	4.56	2819448470	168061	127.23	16000	17090	15940	20800	11200	16000	16776.34	2.98	0	29273	16620	16310	15930	15620	15240	16465	15775	100	4800	500	11520	10	1	20007381	3347	619.63	0.70	12	0.84	27.00	24061.00	24700	20230901	-32.27	8630	20221223	93.86	24700	-32.27	20230901	8910	87.77	20230102	24700	-32.27	20230901	8630	93.86	20221223	2.07	N	044490	500	100 억	596304	N	N	0	N	N
37	20231222	130457	57	100.00	KOSDAQ	금속	N	N	N	N		N	16990	990	2	6.19	2545730270	151796	114.92	16000	17090	15940	20800	11200	16000	16770.73	2.98	0	27665	16620	16310	15930	15620	15240	16465	15775	100	4800	500	11520	10	1	20007381	3399	629.26	0.71	12	0.76	27.00	24061.00	24700	20230901	-31.21	8630	20221223	96.87	24700	-31.21	20230901	8910	90.68	20230102	24700	-31.21	20230901	8630	96.87	20221223	2.07	N	044490	500	100 억	596304	N	N	0	N	N
38	20231222	120458	57	100.00	KOSDAQ	금속	N	N	N	N		N	16810	810	2	5.06	2128028500	127184	96.29	16000	17030	15940	20800	11200	16000	16731.89	2.98	0	17291	16620	16310	15930	15620	15240	16465	15775	100	4800	500	11520	10	1	20007381	3363	622.59	0.70	12	0.64	27.00	24061.00	24700	20230901	-31.94	8630	20221223	94.79	24700	-31.94	20230901	8910	88.66	20230102	24700	-31.94	20230901	8630	94.79	20221223	2.07	N	044490	500	100 억	596304	N	N	0	N	N
39	20231222	110459	57	100.00	KOSDAQ	금속	N	N	N	N		N	16910	910	2	5.69	1830129630	109562	82.94	16000	17030	15940	20800	11200	16000	16704.05	2.98	0	17680	16620	16310	15930	15620	15240	16465	15775	100	4800	500	11520	10	1	20007381	3383	626.30	0.70	12	0.55	27.00	24061.00	24700	20230901	-31.54	8630	20221223	95.94	24700	-31.54	20230901	8910	89.79	20230102	24700	-31.54	20230901	8630	95.94	20221223	2.07	N	044490	500	100 억	596304	N	N	0	N	N
40	20231222	100457	57	100.00	KOSDAQ	금속	N	N	N	N		N	16630	630	2	3.94	829793800	50317	38.09	16000	16790	15940	20800	11200	16000	16491.32	2.98	0	-2732	16620	16310	15930	15620	15240	16465	15775	100	4800	500	11520	10	1	20007381	3327	615.93	0.69	12	0.25	27.00	24061.00	24700	20230901	-32.67	8630	20221223	92.70	24700	-32.67	20230901	8910	86.64	20230102	24700	-32.67	20230901	8630	92.70	20221223	2.07	N	044490	500	100 억	596304	N	N	0	N	N
41	20231222	090457	57	100.00	KOSDAQ	금속	N	N	N	N		N	16130	130	2	0.81	41142330	2565	1.94	16000	16190	15940	20800	11200	16000	16039.89	2.98	0	614	16620	16310	15930	15620	15240	16465	15775	100	4800	500	11520	10	1	20007381	3227	597.41	0.67	12	0.01	27.00	24061.00	24700	20230901	-34.70	8630	20221223	86.91	24700	-34.70	20230901	8910	81.03	20230102	24700	-34.70	20230901	8630	86.91	20221223	2.07	N	044490	500	100 억	596304	N	N	0	N	N
42	20231221	160455	57	100.00	KOSDAQ	금속	N	N	N	N		N	16000	-210	5	-1.30	2095894070	132023	78.80	15900	16240	15550	21050	11350	16210	15875.07	3.15	0	-26505	16656	16432	16066	15842	15476	16545	15955	100	4840	500	11670	10	1	20007381	3201	592.59	0.66	12	0.66	27.00	24061.00	24700	20230901	-35.22	8630	20221223	85.40	24700	-35.22	20230901	8910	79.57	20230102	24700	-35.22	20230901	8630	85.40	20221223	2.10	N	044490	500	100 억	631162	N	N	0	N	N
43	20231221	150457	57	100.00	KOSDAQ	금속	N	N	N	N		N	16060	-150	5	-0.93	2048664890	129072	77.04	15900	16240	15550	21050	11350	16210	15872.19	3.15	0	-25896	16656	16432	16066	15842	15476	16545	15955	100	4840	500	11670	10	1	20007381	3213	594.81	0.67	12	0.65	27.00	24061.00	24700	20230901	-34.98	8630	20221223	86.10	24700	-34.98	20230901	8910	80.25	20230102	24700	-34.98	20230901	8630	86.10	20221223	2.10	N	044490	500	100 억	631162	N	N	0	N	N
44	20231221	140455	57	100.00	KOSDAQ	금속	N	N	N	N		N	15980	-230	5	-1.42	1902705340	120009	71.63	15900	16080	15550	21050	11350	16210	15854.60	3.15	0	-27065	16656	16432	16066	15842	15476	16545	15955	100	4840	500	11670	10	1	20007381	3197	591.85	0.66	12	0.60	27.00	24061.00	24700	20230901	-35.30	8630	20221223	85.17	24700	-35.30	20230901	8910	79.35	20230102	24700	-35.30	20230901	8630	85.17	20221223	2.10	N	044490	500	100 억	631162	N	N	0	N	N
45	20231221	130456	57	100.00	KOSDAQ	금속	N	N	N	N		N	15880	-330	5	-2.04	1462647820	92356	55.12	15900	16080	15550	21050	11350	16210	15836.94	3.15	0	-28094	16656	16432	16066	15842	15476	16545	15955	100	4840	500	11670	10	1	20007381	3177	588.15	0.66	12	0.46	27.00	24061.00	24700	20230901	-35.71	8630	20221223	84.01	24700	-35.71	20230901	8910	78.23	20230102	24700	-35.71	20230901	8630	84.01	20221223	2.10	N	044490	500	100 억	631162	N	N	0	N	N
46	20231221	120458	57	100.00	KOSDAQ	금속	N	N	N	N		N	15760	-450	5	-2.78	1265339280	79930	47.71	15900	16080	15550	21050	11350	16210	15830.45	3.15	0	-20299	16656	16432	16066	15842	15476	16545	15955	100	4840	500	11670	10	1	20007381	3153	583.70	0.66	12	0.40	27.00	24061.00	24700	20230901	-36.19	8630	20221223	82.62	24700	-36.19	20230901	8910	76.88	20230102	24700	-36.19	20230901	8630	82.62	20221223	2.10	N	044490	500	100 억	631162	N	N	0	N	N
47	20231221	110457	57	100.00	KOSDAQ	금속	N	N	N	N		N	15600	-610	5	-3.76	1141894740	72063	43.01	15900	16080	15550	21050	11350	16210	15845.63	3.15	0	-18872	16656	16432	16066	15842	15476	16545	15955	100	4840	500	11670	10	1	20007381	3121	577.78	0.65	12	0.36	27.00	24061.00	24700	20230901	-36.84	8630	20221223	80.76	24700	-36.84	20230901	8910	75.08	20230102	24700	-36.84	20230901	8630	80.76	20221223	2.10	N	044490	500	100 억	631162	N	N	0	N	N
48	20231221	100455	57	100.00	KOSDAQ	금속	N	N	N	N		N	15850	-360	5	-2.22	765673830	48118	28.72	15900	16080	15760	21050	11350	16210	15912.23	3.15	0	-8662	16656	16432	16066	15842	15476	16545	15955	100	4840	500	11670	10	1	20007381	3171	587.04	0.66	12	0.24	27.00	24061.00	24700	20230901	-35.83	8630	20221223	83.66	24700	-35.83	20230901	8910	77.89	20230102	24700	-35.83	20230901	8630	83.66	20221223	2.10	N	044490	500	100 억	631162	N	N	0	N	N
49	20231221	090457	57	100.00	KOSDAQ	금속	N	N	N	N		N	15910	-300	5	-1.85	41592900	2615	1.56	15900	15990	15890	21050	11350	16210	15901.97	3.15	0	-246	16656	16432	16066	15842	15476	16545	15955	100	4840	500	11670	10	1	20007381	3183	589.26	0.66	12	0.01	27.00	24061.00	24700	20230901	-35.59	8630	20221223	84.36	24700	-35.59	20230901	8910	78.56	20230102	24700	-35.59	20230901	8630	84.36	20221223	2.10	N	044490	500	100 억	631162	N	N	0	N	N
50	20231220	160456	57	100.00	KOSDAQ	금속	N	N	N	N		N	16210	860	2	5.60	2681638680	167546	204.26	15700	16290	15700	19950	10750	15350	16005.38	3.06	0	15880	15990	15670	15450	15130	14910	15560	15020	100	4600	500	11050	10	1	20007381	3243	600.37	0.67	12	0.84	27.00	24061.00	24700	20230901	-34.37	8630	20221223	87.83	24700	-34.37	20230901	8910	81.93	20230102	24700	-34.37	20230901	8630	87.83	20221223	2.06	N	044490	500	100 억	611573	N	N	0	N	N
51	20231220	150522	57	100.00	KOSDAQ	금속	N	N	N	N		N	16130	780	2	5.08	2579019500	161213	196.54	15700	16290	15700	19950	10750	15350	15997.59	3.06	0	15548	15990	15670	15450	15130	14910	15560	15020	100	4600	500	11050	10	1	20007381	3227	597.41	0.67	12	0.81	27.00	24061.00	24700	20230901	-34.70	8630	20221223	86.91	24700	-34.70	20230901	8910	81.03	20230102	24700	-34.70	20230901	8630	86.91	20221223	2.06	N	044490	500	100 억	611573	N	N	0	N	N
52	20231220	140529	57	100.00	KOSDAQ	금속	N	N	N	N		N	16270	920	2	5.99	2227732520	139504	170.07	15700	16290	15700	19950	10750	15350	15968.95	3.06	0	13377	15990	15670	15450	15130	14910	15560	15020	100	4600	500	11050	10	1	20007381	3255	602.59	0.68	12	0.70	27.00	24061.00	24700	20230901	-34.13	8630	20221223	88.53	24700	-34.13	20230901	8910	82.60	20230102	24700	-34.13	20230901	8630	88.53	20221223	2.06	N	044490	500	100 억	611573	N	N	0	N	N
53	20231220	130525	57	100.00	KOSDAQ	금속	N	N	N	N		N	16160	810	2	5.28	2055458490	128873	157.11	15700	16270	15700	19950	10750	15350	15949.49	3.06	0	9738	15990	15670	15450	15130	14910	15560	15020	100	4600	500	11050	10	1	20007381	3233	598.52	0.67	12	0.64	27.00	24061.00	24700	20230901	-34.57	8630	20221223	87.25	24700	-34.57	20230901	8910	81.37	20230102	24700	-34.57	20230901	8630	87.25	20221223	2.06	N	044490	500	100 억	611573	N	N	0	N	N
54	20231220	120455	57	100.00	KOSDAQ	금속	N	N	N	N		N	15750	400	2	2.61	1573022190	98842	120.50	15700	16080	15700	19950	10750	15350	15914.51	3.06	0	4385	15990	15670	15450	15130	14910	15560	15020	100	4600	500	11050	10	1	20007381	3151	583.33	0.65	12	0.49	27.00	24061.00	24700	20230901	-36.23	8630	20221223	82.50	24700	-36.23	20230901	8910	76.77	20230102	24700	-36.23	20230901	8630	82.50	20221223	2.06	N	044490	500	100 억	611573	N	N	0	N	N
55	20231220	110457	57	100.00	KOSDAQ	금속	N	N	N	N		N	15850	500	2	3.26	1386184240	87031	106.10	15700	16080	15700	19950	10750	15350	15927.48	3.06	0	9722	15990	15670	15450	15130	14910	15560	15020	100	4600	500	11050	10	1	20007381	3171	587.04	0.66	12	0.43	27.00	24061.00	24700	20230901	-35.83	8630	20221223	83.66	24700	-35.83	20230901	8910	77.89	20230102	24700	-35.83	20230901	8630	83.66	20221223	2.06	N	044490	500	100 억	611573	N	N	0	N	N
56	20231220	100456	57	100.00	KOSDAQ	금속	N	N	N	N		N	15950	600	2	3.91	1056703570	66342	80.88	15700	16080	15700	19950	10750	15350	15928.12	3.06	0	13691	15990	15670	15450	15130	14910	15560	15020	100	4600	500	11050	10	1	20007381	3191	590.74	0.66	12	0.33	27.00	24061.00	24700	20230901	-35.43	8630	20221223	84.82	24700	-35.43	20230901	8910	79.01	20230102	24700	-35.43	20230901	8630	84.82	20221223	2.06	N	044490	500	100 억	611573	N	N	0	N	N
57	20231220	090456	57	100.00	KOSDAQ	금속	N	N	N	N		N	15900	550	2	3.58	314687420	19798	24.14	15700	16000	15700	19950	10750	15350	15894.91	3.06	0	1189	15990	15670	15450	15130	14910	15560	15020	100	4600	500	11050	10	1	20007381	3181	588.89	0.66	12	0.10	27.00	24061.00	24700	20230901	-35.63	8630	20221223	84.24	24700	-35.63	20230901	8910	78.45	20230102	24700	-35.63	20230901	8630	84.24	20221223	2.06	N	044490	500	100 억	611573	N	N	0	N	N
58	20231219	160455	57	100.00	KOSDAQ	금속	N	N	N	N		N	15350	-290	5	-1.85	1259597160	81787	58.31	15700	15770	15230	20300	10950	15640	15400.95	3.15	0	-22305	16480	16060	15810	15390	15140	15935	15265	100	4660	500	11260	10	1	20007381	3071	568.52	0.64	12	0.41	27.00	24061.00	24700	20230901	-37.85	8630	20221223	77.87	24700	-37.85	20230901	8910	72.28	20230102	24700	-37.85	20230901	8630	77.87	20221223	1.93	N	044490	500	100 억	630636	N	N	0	N	N
59	20231219	150457	57	100.00	KOSDAQ	금속	N	N	N	N		N	15420	-220	5	-1.41	1208419440	78461	55.94	15700	15770	15230	20300	10950	15640	15401.53	3.15	0	-20699	16480	16060	15810	15390	15140	15935	15265	100	4660	500	11260	10	1	20007381	3085	571.11	0.64	12	0.39	27.00	24061.00	24700	20230901	-37.57	8630	20221223	78.68	24700	-37.57	20230901	8910	73.06	20230102	24700	-37.57	20230901	8630	78.68	20221223	1.93	N	044490	500	100 억	630636	N	N	0	N	N
60	20231219	140455	57	100.00	KOSDAQ	금속	N	N	N	N		N	15340	-300	5	-1.92	1107695050	71909	51.27	15700	15770	15230	20300	10950	15640	15404.12	3.15	0	-17784	16480	16060	15810	15390	15140	15935	15265	100	4660	500	11260	10	1	20007381	3069	568.15	0.64	12	0.36	27.00	24061.00	24700	20230901	-37.89	8630	20221223	77.75	24700	-37.89	20230901	8910	72.17	20230102	24700	-37.89	20230901	8630	77.75	20221223	1.93	N	044490	500	100 억	630636	N	N	0	N	N
61	20231219	130457	57	100.00	KOSDAQ	금속	N	N	N	N		N	15300	-340	5	-2.17	977766630	63437	45.23	15700	15770	15230	20300	10950	15640	15413.19	3.15	0	-15994	16480	16060	15810	15390	15140	15935	15265	100	4660	500	11260	10	1	20007381	3061	566.67	0.64	12	0.32	27.00	24061.00	24700	20230901	-38.06	8630	20221223	77.29	24700	-38.06	20230901	8910	71.72	20230102	24700	-38.06	20230901	8630	77.29	20221223	1.93	N	044490	500	100 억	630636	N	N	0	N	N
62	20231219	120458	57	100.00	KOSDAQ	금속	N	N	N	N		N	15370	-270	5	-1.73	727294460	47059	33.55	15700	15770	15270	20300	10950	15640	15454.95	3.15	0	-9654	16480	16060	15810	15390	15140	15935	15265	100	4660	500	11260	10	1	20007381	3075	569.26	0.64	12	0.24	27.00	24061.00	24700	20230901	-37.77	8630	20221223	78.10	24700	-37.77	20230901	8910	72.50	20230102	24700	-37.77	20230901	8630	78.10	20221223	1.93	N	044490	500	100 억	630636	N	N	0	N	N
63	20231219	110457	57	100.00	KOSDAQ	금속	N	N	N	N		N	15500	-140	5	-0.90	589973700	38139	27.19	15700	15770	15270	20300	10950	15640	15469.04	3.15	0	-5205	16480	16060	15810	15390	15140	15935	15265	100	4660	500	11260	10	1	20007381	3101	574.07	0.64	12	0.19	27.00	24061.00	24700	20230901	-37.25	8630	20221223	79.61	24700	-37.25	20230901	8910	73.96	20230102	24700	-37.25	20230901	8630	79.61	20221223	1.93	N	044490	500	100 억	630636	N	N	0	N	N
64	20231219	100454	57	100.00	KOSDAQ	금속	N	N	N	N		N	15450	-190	5	-1.21	454578840	29373	20.94	15700	15770	15270	20300	10950	15640	15476.08	3.15	0	-5625	16480	16060	15810	15390	15140	15935	15265	100	4660	500	11260	10	1	20007381	3091	572.22	0.64	12	0.15	27.00	24061.00	24700	20230901	-37.45	8630	20221223	79.03	24700	-37.45	20230901	8910	73.40	20230102	24700	-37.45	20230901	8630	79.03	20221223	1.93	N	044490	500	100 억	630636	N	N	0	N	N
65	20231219	090455	57	100.00	KOSDAQ	금속	N	N	N	N		N	15480	-160	5	-1.02	147800930	9445	6.73	15700	15770	15480	20300	10950	15640	15648.59	3.15	0	-6330	16480	16060	15810	15390	15140	15935	15265	100	4660	500	11260	10	1	20007381	3097	573.33	0.64	12	0.05	27.00	24061.00	24700	20230901	-37.33	8630	20221223	79.37	24700	-37.33	20230901	8910	73.74	20230102	24700	-37.33	20230901	8630	79.37	20221223	1.93	N	044490	500	100 억	630636	N	N	0	N	N
66	20231218	160454	57	100.00	KOSDAQ	금속	N	N	N	N		N	15640	-500	5	-3.10	2196111350	140040	30.91	16210	16230	15560	20950	11300	16140	15682.05	3.17	0	-7163	17546	16842	16246	15542	14946	17195	15895	100	4810	500	11620	10	1	20007381	3129	579.26	0.65	12	0.70	27.00	24061.00	24700	20230901	-36.68	8630	20221223	81.23	24700	-36.68	20230901	8910	75.53	20230102	24700	-36.68	20230901	8630	81.23	20221223	1.81	N	044490	500	100 억	633446	N	N	0	N	N
67	20231218	150454	57	100.00	KOSDAQ	금속	N	N	N	N		N	15680	-460	5	-2.85	1911449250	121827	26.89	16210	16230	15560	20950	11300	16140	15689.87	3.17	0	-6964	17546	16842	16246	15542	14946	17195	15895	100	4810	500	11620	10	1	20007381	3137	580.74	0.65	12	0.61	27.00	24061.00	24700	20230901	-36.52	8630	20221223	81.69	24700	-36.52	20230901	8910	75.98	20230102	24700	-36.52	20230901	8630	81.69	20221223	1.81	N	044490	500	100 억	633446	N	N	0	N	N
68	20231218	140452	57	100.00	KOSDAQ	금속	N	N	N	N		N	15650	-490	5	-3.04	1740520670	110915	24.48	16210	16230	15560	20950	11300	16140	15692.38	3.17	0	-7912	17546	16842	16246	15542	14946	17195	15895	100	4810	500	11620	10	1	20007381	3131	579.63	0.65	12	0.55	27.00	24061.00	24700	20230901	-36.64	8630	20221223	81.34	24700	-36.64	20230901	8910	75.65	20230102	24700	-36.64	20230901	8630	81.34	20221223	1.81	N	044490	500	100 억	633446	N	N	0	N	N
69	20231218	130454	57	100.00	KOSDAQ	금속	N	N	N	N		N	15630	-510	5	-3.16	1534217610	97730	21.57	16210	16230	15560	20950	11300	16140	15698.53	3.17	0	-9544	17546	16842	16246	15542	14946	17195	15895	100	4810	500	11620	10	1	20007381	3127	578.89	0.65	12	0.49	27.00	24061.00	24700	20230901	-36.72	8630	20221223	81.11	24700	-36.72	20230901	8910	75.42	20230102	24700	-36.72	20230901	8630	81.11	20221223	1.81	N	044490	500	100 억	633446	N	N	0	N	N
70	20231218	120450	57	100.00	KOSDAQ	금속	N	N	N	N		N	15600	-540	5	-3.35	1315489890	83763	18.49	16210	16230	15560	20950	11300	16140	15704.90	3.17	0	-8106	17546	16842	16246	15542	14946	17195	15895	100	4810	500	11620	10	1	20007381	3121	577.78	0.65	12	0.42	27.00	24061.00	24700	20230901	-36.84	8630	20221223	80.76	24700	-36.84	20230901	8910	75.08	20230102	24700	-36.84	20230901	8630	80.76	20221223	1.81	N	044490	500	100 억	633446	N	N	0	N	N
71	20231218	110453	57	100.00	KOSDAQ	금속	N	N	N	N		N	15620	-520	5	-3.22	1111175470	70681	15.60	16210	16230	15560	20950	11300	16140	15720.99	3.17	0	-10839	17546	16842	16246	15542	14946	17195	15895	100	4810	500	11620	10	1	20007381	3125	578.52	0.65	12	0.35	27.00	24061.00	24700	20230901	-36.76	8630	20221223	81.00	24700	-36.76	20230901	8910	75.31	20230102	24700	-36.76	20230901	8630	81.00	20221223	1.81	N	044490	500	100 억	633446	N	N	0	N	N
72	20231218	100452	57	100.00	KOSDAQ	금속	N	N	N	N		N	15620	-520	5	-3.22	904405140	57456	12.68	16210	16230	15560	20950	11300	16140	15740.83	3.17	0	-11467	17546	16842	16246	15542	14946	17195	15895	100	4810	500	11620	10	1	20007381	3125	578.52	0.65	12	0.29	27.00	24061.00	24700	20230901	-36.76	8630	20221223	81.00	24700	-36.76	20230901	8910	75.31	20230102	24700	-36.76	20230901	8630	81.00	20221223	1.81	N	044490	500	100 억	633446	N	N	0	N	N
73	20231218	090448	57	100.00	KOSDAQ	금속	N	N	N	N		N	15900	-240	5	-1.49	89293760	5558	1.23	16210	16230	15900	20950	11300	16140	16065.81	3.17	0	-3023	17546	16842	16246	15542	14946	17195	15895	100	4810	500	11620	10	1	20007381	3181	588.89	0.66	12	0.03	27.00	24061.00	24700	20230901	-35.63	8630	20221223	84.24	24700	-35.63	20230901	8910	78.45	20230102	24700	-35.63	20230901	8630	84.24	20221223	1.81	N	044490	500	100 억	633446	N	N	0	N	N
74	20231215	160450	57	100.00	KOSDAQ	금속	N	N	N	N		N	16140	790	2	5.15	7479679760	452515	239.41	15740	16950	15650	19950	10750	15350	16529.72	2.93	0	53762	16370	15860	15260	14750	14150	16115	15005	100	4600	500	11050	10	1	20007381	3229	597.78	0.67	12	2.26	27.00	24061.00	24700	20230901	-34.66	8630	20221223	87.02	24700	-34.66	20230901	8910	81.14	20230102	24700	-34.66	20230901	8630	87.02	20221223	1.80	N	044490	500	100 억	585300	N	N	10	N	N
75	20231215	150453	57	100.00	KOSDAQ	금속	N	N	N	N		N	16300	950	2	6.19	7124614390	430549	227.79	15740	16950	15650	19950	10750	15350	16547.74	2.93	0	48914	16370	15860	15260	14750	14150	16115	15005	100	4600	500	11050	10	1	20007381	3261	603.70	0.68	12	2.15	27.00	24061.00	24700	20230901	-34.01	8630	20221223	88.88	24700	-34.01	20230901	8910	82.94	20230102	24700	-34.01	20230901	8630	88.88	20221223	1.80	N	044490	500	100 억	585300	N	N	10	N	N
76	20231215	140452	57	100.00	KOSDAQ	금속	N	N	N	N		N	16310	960	2	6.25	6732109650	406488	215.06	15740	16950	15650	19950	10750	15350	16561.64	2.93	0	51904	16370	15860	15260	14750	14150	16115	15005	100	4600	500	11050	10	1	20007381	3263	604.07	0.68	12	2.03	27.00	24061.00	24700	20230901	-33.97	8630	20221223	88.99	24700	-33.97	20230901	8910	83.05	20230102	24700	-33.97	20230901	8630	88.99	20221223	1.80	N	044490	500	100 억	585300	N	N	10	N	N
77	20231215	130449	57	100.00	KOSDAQ	금속	N	N	N	N		N	16430	1080	2	7.04	6529462900	394096	208.50	15740	16950	15650	19950	10750	15350	16568.20	2.93	0	57937	16370	15860	15260	14750	14150	16115	15005	100	4600	500	11050	10	1	20007381	3287	608.52	0.68	12	1.97	27.00	24061.00	24700	20230901	-33.48	8630	20221223	90.38	24700	-33.48	20230901	8910	84.40	20230102	24700	-33.48	20230901	8630	90.38	20221223	1.80	N	044490	500	100 억	585300	N	N	10	N	N
78	20231215	120450	57	100.00	KOSDAQ	금속	N	N	N	N		N	16330	980	2	6.38	6352355490	383262	202.77	15740	16950	15650	19950	10750	15350	16574.45	2.93	0	60107	16370	15860	15260	14750	14150	16115	15005	100	4600	500	11050	10	1	20007381	3267	604.81	0.68	12	1.92	27.00	24061.00	24700	20230901	-33.89	8630	20221223	89.22	24700	-33.89	20230901	8910	83.28	20230102	24700	-33.89	20230901	8630	89.22	20221223	1.80	N	044490	500	100 억	585300	N	N	10	N	N
79	20231215	110448	57	100.00	KOSDAQ	금속	N	N	N	N		N	16580	1230	2	8.01	5869893150	353950	187.26	15740	16950	15650	19950	10750	15350	16583.96	2.93	0	58709	16370	15860	15260	14750	14150	16115	15005	100	4600	500	11050	10	1	20007381	3317	614.07	0.69	12	1.77	27.00	24061.00	24700	20230901	-32.87	8630	20221223	92.12	24700	-32.87	20230901	8910	86.08	20230102	24700	-32.87	20230901	8630	92.12	20221223	1.80	N	044490	500	100 억	585300	N	N	10	N	N
80	20231215	100452	57	100.00	KOSDAQ	금속	N	N	N	N		N	16900	1550	2	10.10	4943705280	298374	157.86	15740	16950	15650	19950	10750	15350	16568.82	2.93	0	63189	16370	15860	15260	14750	14150	16115	15005	100	4600	500	11050	10	1	20007381	3381	625.93	0.70	12	1.49	27.00	24061.00	24700	20230901	-31.58	8630	20221223	95.83	24700	-31.58	20230901	8910	89.67	20230102	24700	-31.58	20230901	8630	95.83	20221223	1.80	N	044490	500	100 억	585300	N	N	10	N	N
81	20231215	090451	57	100.00	KOSDAQ	금속	N	N	N	N		N	15750	400	2	2.61	332684470	20953	11.09	15740	16060	15650	19950	10750	15350	15877.65	2.93	0	-40	16370	15860	15260	14750	14150	16115	15005	100	4600	500	11050	10	1	20007381	3151	583.33	0.65	12	0.10	27.00	24061.00	24700	20230901	-36.23	8630	20221223	82.50	24700	-36.23	20230901	8910	76.77	20230102	24700	-36.23	20230901	8630	82.50	20221223	1.80	N	044490	500	100 억	585300	N	N	10	N	N
82	20231214	160448	57	100.00	KOSDAQ	금속	N	N	N	N		N	15350	890	2	6.15	2896427010	188836	180.15	14660	15770	14660	18790	10130	14460	15338.32	2.79	0	21387	15273	14866	14543	14136	13813	14705	13975	100	4330	500	10410	10	1	20007381	3071	568.52	0.64	12	0.94	27.00	24061.00	24700	20230901	-37.85	8630	20221223	77.87	24700	-37.85	20230901	8910	72.28	20230102	24700	-37.85	20230901	8630	77.87	20221223	1.79	N	044490	500	100 억	558048	N	N	10	N	N
83	20231214	150504	57	100.00	KOSDAQ	금속	N	N	N	N		N	15210	750	2	5.19	2816493930	183626	175.18	14660	15770	14660	18790	10130	14460	15338.21	2.79	0	22703	15273	14866	14543	14136	13813	14705	13975	100	4330	500	10410	10	1	20007381	3043	563.33	0.63	12	0.92	27.00	24061.00	24700	20230901	-38.42	8630	20221223	76.25	24700	-38.42	20230901	8910	70.71	20230102	24700	-38.42	20230901	8630	76.25	20221223	1.79	N	044490	500	100 억	558048	N	N	0	N	N
84	20231214	140458	57	100.00	KOSDAQ	금속	N	N	N	N		N	15410	950	2	6.57	2659328230	173380	165.41	14660	15770	14660	18790	10130	14460	15338.15	2.79	0	26353	15273	14866	14543	14136	13813	14705	13975	100	4330	500	10410	10	1	20007381	3083	570.74	0.64	12	0.87	27.00	24061.00	24700	20230901	-37.61	8630	20221223	78.56	24700	-37.61	20230901	8910	72.95	20230102	24700	-37.61	20230901	8630	78.56	20221223	1.79	N	044490	500	100 억	558048	N	N	0	N	N
85	20231214	130459	57	100.00	KOSDAQ	금속	N	N	N	N		N	15380	920	2	6.36	2569585700	167556	159.85	14660	15770	14660	18790	10130	14460	15335.68	2.79	0	26115	15273	14866	14543	14136	13813	14705	13975	100	4330	500	10410	10	1	20007381	3077	569.63	0.64	12	0.84	27.00	24061.00	24700	20230901	-37.73	8630	20221223	78.22	24700	-37.73	20230901	8910	72.62	20230102	24700	-37.73	20230901	8630	78.22	20221223	1.79	N	044490	500	100 억	558048	N	N	0	N	N
86	20231214	120509	57	100.00	KOSDAQ	금속	N	N	N	N		N	15470	1010	2	6.98	2406024530	156978	149.76	14660	15770	14660	18790	10130	14460	15327.14	2.79	0	27558	15273	14866	14543	14136	13813	14705	13975	100	4330	500	10410	10	1	20007381	3095	572.96	0.64	12	0.78	27.00	24061.00	24700	20230901	-37.37	8630	20221223	79.26	24700	-37.37	20230901	8910	73.63	20230102	24700	-37.37	20230901	8630	79.26	20221223	1.79	N	044490	500	100 억	558048	N	N	0	N	N
87	20231214	110449	57	100.00	KOSDAQ	금속	N	N	N	N		N	15340	880	2	6.09	2216188250	144588	137.94	14660	15770	14660	18790	10130	14460	15327.61	2.79	0	30423	15273	14866	14543	14136	13813	14705	13975	100	4330	500	10410	10	1	20007381	3069	568.15	0.64	12	0.72	27.00	24061.00	24700	20230901	-37.89	8630	20221223	77.75	24700	-37.89	20230901	8910	72.17	20230102	24700	-37.89	20230901	8630	77.75	20221223	1.79	N	044490	500	100 억	558048	N	N	0	N	N
88	20231214	100445	57	100.00	KOSDAQ	금속	N	N	N	N		N	15360	900	2	6.22	1901884640	124137	118.43	14660	15770	14660	18790	10130	14460	15320.85	2.79	0	30110	15273	14866	14543	14136	13813	14705	13975	100	4330	500	10410	10	1	20007381	3073	568.89	0.64	12	0.62	27.00	24061.00	24700	20230901	-37.81	8630	20221223	77.98	24700	-37.81	20230901	8910	72.39	20230102	24700	-37.81	20230901	8630	77.98	20221223	1.79	N	044490	500	100 억	558048	N	N	0	N	N
89	20231214	090429	57	100.00	KOSDAQ	금속	N	N	N	N		N	14990	530	2	3.67	321446500	21550	20.56	14660	15140	14660	18790	10130	14460	14916.31	2.79	0	7684	15273	14866	14543	14136	13813	14705	13975	100	4330	500	10410	10	1	20007381	2999	555.19	0.62	12	0.11	27.00	24061.00	24700	20230901	-39.31	8630	20221223	73.70	24700	-39.31	20230901	8910	68.24	20230102	24700	-39.31	20230901	8630	73.70	20221223	1.79	N	044490	500	100 억	558048	N	N	0	N	N
90	20231213	160447	57	100.00	KOSDAQ	금속	N	N	N	N		N	14460	-420	5	-2.82	1507389720	104741	83.47	14900	14950	14220	19340	10420	14880	14391.58	2.89	0	-29824	15453	15166	14643	14356	13833	15310	14500	100	4460	500	10710	10	1	20007381	2893	535.56	0.60	12	0.52	27.00	24061.00	24700	20230901	-41.46	8630	20221223	67.56	24700	-41.46	20230901	8910	62.29	20230102	24700	-41.46	20230901	8630	67.56	20221223	1.76	N	044490	500	100 억	579135	N	N	0	N	N
91	20231213	150458	57	100.00	KOSDAQ	금속	N	N	N	N		N	14330	-550	5	-3.70	1391606630	96710	77.07	14900	14950	14220	19340	10420	14880	14389.48	2.89	0	-26169	15453	15166	14643	14356	13833	15310	14500	100	4460	500	10710	10	1	20007381	2867	530.74	0.60	12	0.48	27.00	24061.00	24700	20230901	-41.98	8630	20221223	66.05	24700	-41.98	20230901	8910	60.83	20230102	24700	-41.98	20230901	8630	66.05	20221223	1.76	N	044490	500	100 억	579135	N	N	0	N	N
92	20231213	140458	57	100.00	KOSDAQ	금속	N	N	N	N		N	14280	-600	5	-4.03	1115690910	77469	61.73	14900	14950	14220	19340	10420	14880	14401.77	2.89	0	-15844	15453	15166	14643	14356	13833	15310	14500	100	4460	500	10710	10	1	20007381	2857	528.89	0.59	12	0.39	27.00	24061.00	24700	20230901	-42.19	8630	20221223	65.47	24700	-42.19	20230901	8910	60.27	20230102	24700	-42.19	20230901	8630	65.47	20221223	1.76	N	044490	500	100 억	579135	N	N	0	N	N
93	20231213	130456	57	100.00	KOSDAQ	금속	N	N	N	N		N	14270	-610	5	-4.10	1003053270	69577	55.45	14900	14950	14220	19340	10420	14880	14416.45	2.89	0	-13133	15453	15166	14643	14356	13833	15310	14500	100	4460	500	10710	10	1	20007381	2855	528.52	0.59	12	0.35	27.00	24061.00	24700	20230901	-42.23	8630	20221223	65.35	24700	-42.23	20230901	8910	60.16	20230102	24700	-42.23	20230901	8630	65.35	20221223	1.76	N	044490	500	100 억	579135	N	N	0	N	N
94	20231213	120455	57	100.00	KOSDAQ	금속	N	N	N	N		N	14320	-560	5	-3.76	860667400	59613	47.51	14900	14950	14220	19340	10420	14880	14437.58	2.89	0	-13091	15453	15166	14643	14356	13833	15310	14500	100	4460	500	10710	10	1	20007381	2865	530.37	0.60	12	0.30	27.00	24061.00	24700	20230901	-42.02	8630	20221223	65.93	24700	-42.02	20230901	8910	60.72	20230102	24700	-42.02	20230901	8630	65.93	20221223	1.76	N	044490	500	100 억	579135	N	N	0	N	N
95	20231213	110457	57	100.00	KOSDAQ	금속	N	N	N	N		N	14350	-530	5	-3.56	693055800	47906	38.18	14900	14950	14220	19340	10420	14880	14466.99	2.89	0	-11186	15453	15166	14643	14356	13833	15310	14500	100	4460	500	10710	10	1	20007381	2871	531.48	0.60	12	0.24	27.00	24061.00	24700	20230901	-41.90	8630	20221223	66.28	24700	-41.90	20230901	8910	61.05	20230102	24700	-41.90	20230901	8630	66.28	20221223	1.76	N	044490	500	100 억	579135	N	N	0	N	N
96	20231213	100501	57	100.00	KOSDAQ	금속	N	N	N	N		N	14500	-380	5	-2.55	331399290	22627	18.03	14900	14950	14450	19340	10420	14880	14646.19	2.89	0	-6966	15453	15166	14643	14356	13833	15310	14500	100	4460	500	10710	10	1	20007381	2901	537.04	0.60	12	0.11	27.00	24061.00	24700	20230901	-41.30	8630	20221223	68.02	24700	-41.30	20230901	8910	62.74	20230102	24700	-41.30	20230901	8630	68.02	20221223	1.76	N	044490	500	100 억	579135	N	N	0	N	N
97	20231213	090451	57	100.00	KOSDAQ	금속	N	N	N	N		N	14800	-80	5	-0.54	59949520	4029	3.21	14900	14950	14800	19340	10420	14880	14879.50	2.89	0	-2322	15453	15166	14643	14356	13833	15310	14500	100	4460	500	10710	10	1	20007381	2961	548.15	0.62	12	0.02	27.00	24061.00	24700	20230901	-40.08	8630	20221223	71.49	24700	-40.08	20230901	8910	66.11	20230102	24700	-40.08	20230901	8630	71.49	20221223	1.76	N	044490	500	100 억	579135	N	N	0	N	N
98	20231212	160436	57	100.00	KOSDAQ	금속	N	N	N	N		N	14880	730	2	5.16	1837436410	125219	245.79	14150	14930	14120	18390	9910	14150	14672.91	2.91	0	-7479	14643	14396	14253	14006	13863	14325	13935	100	4240	500	10180	10	1	20007381	2977	551.11	0.62	12	0.63	27.00	24061.00	24700	20230901	-39.76	8630	20221223	72.42	24700	-39.76	20230901	8910	67.00	20230102	24700	-39.76	20230901	8630	72.42	20221223	1.76	N	044490	500	100 억	582465	N	N	93	N	N
99	20231212	150441	57	100.00	KOSDAQ	금속	N	N	N	N		N	14900	750	2	5.30	1746460810	119101	233.78	14150	14930	14120	18390	9910	14150	14663.70	2.91	0	-7953	14643	14396	14253	14006	13863	14325	13935	100	4240	500	10180	10	1	20007381	2981	551.85	0.62	12	0.60	27.00	24061.00	24700	20230901	-39.68	8630	20221223	72.65	24700	-39.68	20230901	8910	67.23	20230102	24700	-39.68	20230901	8630	72.65	20221223	1.76	N	044490	500	100 억	582465	N	N	93	N	N
100	20231212	140424	57	100.00	KOSDAQ	금속	N	N	N	N		N	14760	610	2	4.31	1441272250	98547	193.43	14150	14860	14120	18390	9910	14150	14625.23	2.91	0	-5887	14643	14396	14253	14006	13863	14325	13935	100	4240	500	10180	10	1	20007381	2953	546.67	0.61	12	0.49	27.00	24061.00	24700	20230901	-40.24	8630	20221223	71.03	24700	-40.24	20230901	8910	65.66	20230102	24700	-40.24	20230901	8630	71.03	20221223	1.76	N	044490	500	100 억	582465	N	N	93	N	N
101	20231212	130420	57	100.00	KOSDAQ	금속	N	N	N	N		N	14700	550	2	3.89	1359347380	92988	182.52	14150	14860	14120	18390	9910	14150	14618.52	2.91	0	-6377	14643	14396	14253	14006	13863	14325	13935	100	4240	500	10180	10	1	20007381	2941	544.44	0.61	12	0.46	27.00	24061.00	24700	20230901	-40.49	8630	20221223	70.34	24700	-40.49	20230901	8910	64.98	20230102	24700	-40.49	20230901	8630	70.34	20221223	1.76	N	044490	500	100 억	582465	N	N	93	N	N
102	20231212	120418	57	100.00	KOSDAQ	금속	N	N	N	N		N	14670	520	2	3.67	1254778850	85878	168.57	14150	14860	14120	18390	9910	14150	14611.18	2.91	0	-5041	14643	14396	14253	14006	13863	14325	13935	100	4240	500	10180	10	1	20007381	2935	543.33	0.61	12	0.43	27.00	24061.00	24700	20230901	-40.61	8630	20221223	69.99	24700	-40.61	20230901	8910	64.65	20230102	24700	-40.61	20230901	8630	69.99	20221223	1.76	N	044490	500	100 억	582465	N	N	93	N	N
103	20231212	110423	57	100.00	KOSDAQ	금속	N	N	N	N		N	14720	570	2	4.03	1190005650	81467	159.91	14150	14860	14120	18390	9910	14150	14607.21	2.91	0	-2767	14643	14396	14253	14006	13863	14325	13935	100	4240	500	10180	10	1	20007381	2945	545.19	0.61	12	0.41	27.00	24061.00	24700	20230901	-40.40	8630	20221223	70.57	24700	-40.40	20230901	8910	65.21	20230102	24700	-40.40	20230901	8630	70.57	20221223	1.76	N	044490	500	100 억	582465	N	N	93	N	N
104	20231212	100440	57	100.00	KOSDAQ	금속	N	N	N	N		N	14570	420	2	2.97	899610390	61809	121.32	14150	14760	14120	18390	9910	14150	14554.68	2.91	0	-698	14643	14396	14253	14006	13863	14325	13935	100	4240	500	10180	10	1	20007381	2915	539.63	0.61	12	0.31	27.00	24061.00	24700	20230901	-41.01	8630	20221223	68.83	24700	-41.01	20230901	8910	63.52	20230102	24700	-41.01	20230901	8630	68.83	20221223	1.76	N	044490	500	100 억	582465	N	N	93	N	N
105	20231212	090437	57	100.00	KOSDAQ	금속	N	N	N	N		N	14130	-20	5	-0.14	22230140	1571	3.08	14150	14230	14120	18390	9910	14150	14150.31	2.91	0	-737	14643	14396	14253	14006	13863	14325	13935	100	4240	500	10180	10	1	20007381	2827	523.33	0.59	12	0.01	27.00	24061.00	24700	20230901	-42.79	8630	20221223	63.73	24700	-42.79	20230901	8910	58.59	20230102	24700	-42.79	20230901	8630	63.73	20221223	1.76	N	044490	500	100 억	582465	N	N	93	N	N
106	20231211	160440	57	100.00	KOSDAQ	금속	N	N	N	N		N	14150	-190	5	-1.32	727629760	50944	70.22	14280	14500	14110	18640	10040	14340	14283.21	3.03	4312	-4162	14666	14502	14286	14122	13906	14585	14205	100	4300	500	10320	10	1	20007381	2831	524.07	0.59	12	0.25	27.00	24061.00	24700	20230901	-42.71	8630	20221223	63.96	24700	-42.71	20230901	8910	58.81	20230102	24700	-42.71	20230901	8630	63.96	20221223	1.78	N	044490	500	100 억	605262	N	N	93	N	N
107	20231211	150438	57	100.00	KOSDAQ	금속	N	N	N	N		N	14140	-200	5	-1.39	687853150	48130	66.34	14280	14500	14120	18640	10040	14340	14291.36	3.03	4312	-3999	14666	14502	14286	14122	13906	14585	14205	100	4300	500	10320	10	1	20007381	2829	523.70	0.59	12	0.24	27.00	24061.00	24700	20230901	-42.75	8630	20221223	63.85	24700	-42.75	20230901	8910	58.70	20230102	24700	-42.75	20230901	8630	63.85	20221223	1.78	N	044490	500	100 억	605262	N	N	835	N	N
108	20231211	140438	57	100.00	KOSDAQ	금속	N	N	N	N		N	14250	-90	5	-0.63	492252400	34349	47.34	14280	14500	14220	18640	10040	14340	14330.85	3.03	4312	-1132	14666	14502	14286	14122	13906	14585	14205	100	4300	500	10320	10	1	20007381	2851	527.78	0.59	12	0.17	27.00	24061.00	24700	20230901	-42.31	8630	20221223	65.12	24700	-42.31	20230901	8910	59.93	20230102	24700	-42.31	20230901	8630	65.12	20221223	1.78	N	044490	500	100 억	605262	N	N	835	N	N
109	20231211	130439	57	100.00	KOSDAQ	금속	N	N	N	N		N	14290	-50	5	-0.35	446070710	31113	42.88	14280	14500	14220	18640	10040	14340	14337.10	3.03	4312	1281	14666	14502	14286	14122	13906	14585	14205	100	4300	500	10320	10	1	20007381	2859	529.26	0.59	12	0.16	27.00	24061.00	24700	20230901	-42.15	8630	20221223	65.59	24700	-42.15	20230901	8910	60.38	20230102	24700	-42.15	20230901	8630	65.59	20221223	1.78	N	044490	500	100 억	605262	N	N	835	N	N
110	20231211	120439	57	100.00	KOSDAQ	금속	N	N	N	N		N	14330	-10	5	-0.07	369954440	25780	35.53	14280	14500	14280	18640	10040	14340	14350.53	3.03	4312	3557	14666	14502	14286	14122	13906	14585	14205	100	4300	500	10320	10	1	20007381	2867	530.74	0.60	12	0.13	27.00	24061.00	24700	20230901	-41.98	8630	20221223	66.05	24700	-41.98	20230901	8910	60.83	20230102	24700	-41.98	20230901	8630	66.05	20221223	1.78	N	044490	500	100 억	605262	N	N	835	N	N
111	20231211	110437	57	100.00	KOSDAQ	금속	N	N	N	N		N	14390	50	2	0.35	250664510	17450	24.05	14280	14500	14280	18640	10040	14340	14365.03	3.03	4312	5059	14666	14502	14286	14122	13906	14585	14205	100	4300	500	10320	10	1	20007381	2879	532.96	0.60	12	0.09	27.00	24061.00	24700	20230901	-41.74	8630	20221223	66.74	24700	-41.74	20230901	8910	61.50	20230102	24700	-41.74	20230901	8630	66.74	20221223	1.78	N	044490	500	100 억	605262	N	N	835	N	N
112	20231211	100437	57	100.00	KOSDAQ	금속	N	N	N	N		N	14340	0	3	0.00	192311600	13380	18.44	14280	14500	14280	18640	10040	14340	14373.59	3.03	4312	4271	14666	14502	14286	14122	13906	14585	14205	100	4300	500	10320	10	1	20007381	2869	531.11	0.60	12	0.07	27.00	24061.00	24700	20230901	-41.94	8630	20221223	66.16	24700	-41.94	20230901	8910	60.94	20230102	24700	-41.94	20230901	8630	66.16	20221223	1.78	N	044490	500	100 억	605262	N	N	835	N	N
113	20231211	090435	57	100.00	KOSDAQ	금속	N	N	N	N		N	14470	130	2	0.91	49669160	3458	4.77	14280	14500	14280	18640	10040	14340	14365.07	3.03	4312	695	14666	14502	14286	14122	13906	14585	14205	100	4300	500	10320	10	1	20007381	2895	535.93	0.60	12	0.02	27.00	24061.00	24700	20230901	-41.42	8630	20221223	67.67	24700	-41.42	20230901	8910	62.40	20230102	24700	-41.42	20230901	8630	67.67	20221223	1.78	N	044490	500	100 억	605262	N	N	835	N	N
114	20231208	160432	57	100.00	KOSDAQ	금속	N	N	N	N		N	14340	140	2	0.99	1011864210	71035	58.73	14210	14450	14070	18460	9940	14200	14244.42	3.03	0	-4245	14606	14402	14176	13972	13746	14290	13860	100	4260	500	10220	10	1	20007381	2869	531.11	0.60	12	0.36	27.00	24061.00	24700	20230901	-41.94	8630	20221223	66.16	24700	-41.94	20230901	8910	60.94	20230102	24700	-41.94	20230901	8630	66.16	20221223	1.78	N	044490	500	100 억	605262	N	N	835	N	N
115	20231208	150434	57	100.00	KOSDAQ	금속	N	N	N	N		N	14440	240	2	1.69	907093010	63753	52.71	14210	14440	14070	18460	9940	14200	14228.24	3.03	0	-3747	14606	14402	14176	13972	13746	14290	13860	100	4260	500	10220	10	1	20007381	2889	534.81	0.60	12	0.32	27.00	24061.00	24700	20230901	-41.54	8630	20221223	67.32	24700	-41.54	20230901	8910	62.07	20230102	24700	-41.54	20230901	8630	67.32	20221223	1.78	N	044490	500	100 억	605262	N	N	13	N	N
116	20231208	140433	57	100.00	KOSDAQ	금속	N	N	N	N		N	14320	120	2	0.85	688059740	48489	40.09	14210	14350	14070	18460	9940	14200	14190.02	3.03	0	-1776	14606	14402	14176	13972	13746	14290	13860	100	4260	500	10220	10	1	20007381	2865	530.37	0.60	12	0.24	27.00	24061.00	24700	20230901	-42.02	8630	20221223	65.93	24700	-42.02	20230901	8910	60.72	20230102	24700	-42.02	20230901	8630	65.93	20221223	1.78	N	044490	500	100 억	605262	N	N	13	N	N
117	20231208	130432	57	100.00	KOSDAQ	금속	N	N	N	N		N	14110	-90	5	-0.63	535843580	37791	31.24	14210	14350	14070	18460	9940	14200	14179.13	3.03	0	-6299	14606	14402	14176	13972	13746	14290	13860	100	4260	500	10220	10	1	20007381	2823	522.59	0.59	12	0.19	27.00	24061.00	24700	20230901	-42.87	8630	20221223	63.50	24700	-42.87	20230901	8910	58.36	20230102	24700	-42.87	20230901	8630	63.50	20221223	1.78	N	044490	500	100 억	605262	N	N	13	N	N
118	20231208	120429	57	100.00	KOSDAQ	금속	N	N	N	N		N	14070	-130	5	-0.92	454765720	32035	26.49	14210	14350	14070	18460	9940	14200	14195.90	3.03	0	-5068	14606	14402	14176	13972	13746	14290	13860	100	4260	500	10220	10	1	20007381	2815	521.11	0.58	12	0.16	27.00	24061.00	24700	20230901	-43.04	8630	20221223	63.04	24700	-43.04	20230901	8910	57.91	20230102	24700	-43.04	20230901	8630	63.04	20221223	1.78	N	044490	500	100 억	605262	N	N	13	N	N
119	20231208	110429	57	100.00	KOSDAQ	금속	N	N	N	N		N	14160	-40	5	-0.28	322145130	22636	18.71	14210	14350	14130	18460	9940	14200	14231.54	3.03	0	-1762	14606	14402	14176	13972	13746	14290	13860	100	4260	500	10220	10	1	20007381	2833	524.44	0.59	12	0.11	27.00	24061.00	24700	20230901	-42.67	8630	20221223	64.08	24700	-42.67	20230901	8910	58.92	20230102	24700	-42.67	20230901	8630	64.08	20221223	1.78	N	044490	500	100 억	605262	N	N	13	N	N
120	20231208	100435	57	100.00	KOSDAQ	금속	N	N	N	N		N	14220	20	2	0.14	181852340	12752	10.54	14210	14350	14200	18460	9940	14200	14260.69	3.03	0	-1366	14606	14402	14176	13972	13746	14290	13860	100	4260	500	10220	10	1	20007381	2845	526.67	0.59	12	0.06	27.00	24061.00	24700	20230901	-42.43	8630	20221223	64.77	24700	-42.43	20230901	8910	59.60	20230102	24700	-42.43	20230901	8630	64.77	20221223	1.78	N	044490	500	100 억	605262	N	N	13	N	N
121	20231208	090429	57	100.00	KOSDAQ	금속	N	N	N	N		N	14230	30	2	0.21	9949030	700	0.58	14210	14240	14210	18460	9940	14200	14212.90	3.03	0	-85	14606	14402	14176	13972	13746	14290	13860	100	4260	500	10220	10	1	20007381	2847	527.04	0.59	12	0.00	27.00	24061.00	24700	20230901	-42.39	8630	20221223	64.89	24700	-42.39	20230901	8910	59.71	20230102	24700	-42.39	20230901	8630	64.89	20221223	1.78	N	044490	500	100 억	605262	N	N	13	N	N
122	20231207	160429	57	100.00	KOSDAQ	금속	N	N	N	N		N	14200	-200	5	-1.39	1703724100	120741	45.44	14320	14380	13950	18720	10080	14400	14110.39	3.04	0	17806	15886	15142	14676	13932	13466	14910	13700	100	4320	500	10360	10	1	20007381	2841	525.93	0.59	12	0.60	27.00	24061.00	24700	20230901	-42.51	8630	20221223	64.54	24700	-42.51	20230901	8910	59.37	20230102	24700	-42.51	20230901	8630	64.54	20221223	1.79	N	044490	500	100 억	609160	N	N	13	N	N
123	20231207	150431	57	100.00	KOSDAQ	금속	N	N	N	N		N	14140	-260	5	-1.81	1634873160	115879	43.61	14320	14380	13950	18720	10080	14400	14108.45	3.04	0	16496	15886	15142	14676	13932	13466	14910	13700	100	4320	500	10360	10	1	20007381	2829	523.70	0.59	12	0.58	27.00	24061.00	24700	20230901	-42.75	8630	20221223	63.85	24700	-42.75	20230901	8910	58.70	20230102	24700	-42.75	20230901	8630	63.85	20221223	1.79	N	044490	500	100 억	609160	N	N	289	N	N
124	20231207	140429	57	100.00	KOSDAQ	금속	N	N	N	N		N	14210	-190	5	-1.32	1521060240	107845	40.59	14320	14380	13950	18720	10080	14400	14104.13	3.04	0	16778	15886	15142	14676	13932	13466	14910	13700	100	4320	500	10360	10	1	20007381	2843	526.30	0.59	12	0.54	27.00	24061.00	24700	20230901	-42.47	8630	20221223	64.66	24700	-42.47	20230901	8910	59.48	20230102	24700	-42.47	20230901	8630	64.66	20221223	1.79	N	044490	500	100 억	609160	N	N	289	N	N
125	20231207	130430	57	100.00	KOSDAQ	금속	N	N	N	N		N	14120	-280	5	-1.94	1395172870	98956	37.24	14320	14380	13950	18720	10080	14400	14098.92	3.04	0	13413	15886	15142	14676	13932	13466	14910	13700	100	4320	500	10360	10	1	20007381	2825	522.96	0.59	12	0.49	27.00	24061.00	24700	20230901	-42.83	8630	20221223	63.62	24700	-42.83	20230901	8910	58.47	20230102	24700	-42.83	20230901	8630	63.62	20221223	1.79	N	044490	500	100 억	609160	N	N	289	N	N
126	20231207	120430	57	100.00	KOSDAQ	금속	N	N	N	N		N	14100	-300	5	-2.08	1268024220	89936	33.85	14320	14380	13950	18720	10080	14400	14099.18	3.04	0	8120	15886	15142	14676	13932	13466	14910	13700	100	4320	500	10360	10	1	20007381	2821	522.22	0.59	12	0.45	27.00	24061.00	24700	20230901	-42.91	8630	20221223	63.38	24700	-42.91	20230901	8910	58.25	20230102	24700	-42.91	20230901	8630	63.38	20221223	1.79	N	044490	500	100 억	609160	N	N	289	N	N
127	20231207	110427	57	100.00	KOSDAQ	금속	N	N	N	N		N	14060	-340	5	-2.36	1087791190	77130	29.03	14320	14380	13950	18720	10080	14400	14103.34	3.04	0	1020	15886	15142	14676	13932	13466	14910	13700	100	4320	500	10360	10	1	20007381	2813	520.74	0.58	12	0.39	27.00	24061.00	24700	20230901	-43.08	8630	20221223	62.92	24700	-43.08	20230901	8910	57.80	20230102	24700	-43.08	20230901	8630	62.92	20221223	1.79	N	044490	500	100 억	609160	N	N	289	N	N
128	20231207	100426	57	100.00	KOSDAQ	금속	N	N	N	N		N	14130	-270	5	-1.88	793176560	56177	21.14	14320	14380	13950	18720	10080	14400	14119.24	3.04	0	2002	15886	15142	14676	13932	13466	14910	13700	100	4320	500	10360	10	1	20007381	2827	523.33	0.59	12	0.28	27.00	24061.00	24700	20230901	-42.79	8630	20221223	63.73	24700	-42.79	20230901	8910	58.59	20230102	24700	-42.79	20230901	8630	63.73	20221223	1.79	N	044490	500	100 억	609160	N	N	289	N	N
129	20231207	090432	57	100.00	KOSDAQ	금속	N	N	N	N		N	14020	-380	5	-2.64	98885560	6992	2.63	14320	14320	14000	18720	10080	14400	14142.63	3.04	0	-1426	15886	15142	14676	13932	13466	14910	13700	100	4320	500	10360	10	1	20007381	2805	519.26	0.58	12	0.03	27.00	24061.00	24700	20230901	-43.24	8630	20221223	62.46	24700	-43.24	20230901	8910	57.35	20230102	24700	-43.24	20230901	8630	62.46	20221223	1.79	N	044490	500	100 억	609160	N	N	289	N	N
130	20231206	160423	57	100.00	KOSDAQ	금속	N	N	N	N		N	14400	-870	5	-5.70	3850745770	264342	406.22	15260	15420	14210	19850	10690	15270	14567.37	3.37	0	-32997	15783	15526	15373	15116	14963	15450	15040	100	4580	500	10990	10	1	20007381	2881	533.33	0.60	12	1.32	27.00	24061.00	24700	20230901	-41.70	8630	20221223	66.86	24700	-41.70	20230901	8910	61.62	20230102	24700	-41.70	20230901	8630	66.86	20221223	1.81	N	044490	500	100 억	674272	N	N	289	N	N
131	20231206	150431	57	100.00	KOSDAQ	금속	N	N	N	N		N	14400	-870	5	-5.70	3711042970	254643	391.31	15260	15420	14210	19850	10690	15270	14573.51	3.37	0	-32294	15783	15526	15373	15116	14963	15450	15040	100	4580	500	10990	10	1	20007381	2881	533.33	0.60	12	1.27	27.00	24061.00	24700	20230901	-41.70	8630	20221223	66.86	24700	-41.70	20230901	8910	61.62	20230102	24700	-41.70	20230901	8630	66.86	20221223	1.81	N	044490	500	100 억	674272	N	N	387	N	N
132	20231206	140429	57	100.00	KOSDAQ	금속	N	N	N	N		N	14470	-800	5	-5.24	3406099750	233543	358.89	15260	15420	14210	19850	10690	15270	14584.47	3.37	0	-32242	15783	15526	15373	15116	14963	15450	15040	100	4580	500	10990	10	1	20007381	2895	535.93	0.60	12	1.17	27.00	24061.00	24700	20230901	-41.42	8630	20221223	67.67	24700	-41.42	20230901	8910	62.40	20230102	24700	-41.42	20230901	8630	67.67	20221223	1.81	N	044490	500	100 억	674272	N	N	387	N	N
133	20231206	130426	57	100.00	KOSDAQ	금속	N	N	N	N		N	14350	-920	5	-6.02	2597878660	177158	272.24	15260	15420	14330	19850	10690	15270	14664.19	3.37	0	-27838	15783	15526	15373	15116	14963	15450	15040	100	4580	500	10990	10	1	20007381	2871	531.48	0.60	12	0.89	27.00	24061.00	24700	20230901	-41.90	8630	20221223	66.28	24700	-41.90	20230901	8910	61.05	20230102	24700	-41.90	20230901	8630	66.28	20221223	1.81	N	044490	500	100 억	674272	N	N	387	N	N
134	20231206	120424	57	100.00	KOSDAQ	금속	N	N	N	N		N	14590	-680	5	-4.45	1891760190	128487	197.45	15260	15420	14530	19850	10690	15270	14723.36	3.37	0	2350	15783	15526	15373	15116	14963	15450	15040	100	4580	500	10990	10	1	20007381	2919	540.37	0.61	12	0.64	27.00	24061.00	24700	20230901	-40.93	8630	20221223	69.06	24700	-40.93	20230901	8910	63.75	20230102	24700	-40.93	20230901	8630	69.06	20221223	1.81	N	044490	500	100 억	674272	N	N	387	N	N
135	20231206	110431	57	100.00	KOSDAQ	금속	N	N	N	N		N	14570	-700	5	-4.58	1655202470	112300	172.57	15260	15420	14530	19850	10690	15270	14739.11	3.37	0	3633	15783	15526	15373	15116	14963	15450	15040	100	4580	500	10990	10	1	20007381	2915	539.63	0.61	12	0.56	27.00	24061.00	24700	20230901	-41.01	8630	20221223	68.83	24700	-41.01	20230901	8910	63.52	20230102	24700	-41.01	20230901	8630	68.83	20221223	1.81	N	044490	500	100 억	674272	N	N	387	N	N
136	20231206	100427	57	100.00	KOSDAQ	금속	N	N	N	N		N	14690	-580	5	-3.80	983123530	66233	101.78	15260	15420	14640	19850	10690	15270	14843.41	3.37	0	3865	15783	15526	15373	15116	14963	15450	15040	100	4580	500	10990	10	1	20007381	2939	544.07	0.61	12	0.33	27.00	24061.00	24700	20230901	-40.53	8630	20221223	70.22	24700	-40.53	20230901	8910	64.87	20230102	24700	-40.53	20230901	8630	70.22	20221223	1.81	N	044490	500	100 억	674272	N	N	387	N	N
137	20231206	090428	57	100.00	KOSDAQ	금속	N	N	N	N		N	15280	10	2	0.07	15148240	991	1.52	15260	15380	15260	19850	10690	15270	15285.81	3.37	0	28	15783	15526	15373	15116	14963	15450	15040	100	4580	500	10990	10	1	20007381	3057	565.93	0.64	12	0.00	27.00	24061.00	24700	20230901	-38.14	8630	20221223	77.06	24700	-38.14	20230901	8910	71.49	20230102	24700	-38.14	20230901	8630	77.06	20221223	1.81	N	044490	500	100 억	674272	N	N	387	N	N
138	20231205	160428	57	100.00	KOSDAQ	금속	N	N	N	N		N	15270	-230	5	-1.48	986957680	64036	77.96	15630	15630	15220	20150	10850	15500	15412.54	3.48	0	-22460	16373	15936	15623	15186	14873	15780	15030	100	4650	500	11160	10	1	20007381	3055	565.56	0.63	12	0.32	27.00	24061.00	24700	20230901	-38.18	8630	20221223	76.94	24700	-38.18	20230901	8910	71.38	20230102	24700	-38.18	20230901	8630	76.94	20221223	1.89	N	044490	500	100 억	696650	N	N	387	N	N
139	20231205	150427	57	100.00	KOSDAQ	금속	N	N	N	N		N	15250	-250	5	-1.61	934009620	60567	73.73	15630	15630	15250	20150	10850	15500	15421.10	3.48	0	-22919	16373	15936	15623	15186	14873	15780	15030	100	4650	500	11160	10	1	20007381	3051	564.81	0.63	12	0.30	27.00	24061.00	24700	20230901	-38.26	8630	20221223	76.71	24700	-38.26	20230901	8910	71.16	20230102	24700	-38.26	20230901	8630	76.71	20221223	1.89	N	044490	500	100 억	696650	N	N	40	N	N
140	20231205	140427	57	100.00	KOSDAQ	금속	N	N	N	N		N	15380	-120	5	-0.77	628920390	40680	49.52	15630	15630	15340	20150	10850	15500	15460.19	3.48	0	-13879	16373	15936	15623	15186	14873	15780	15030	100	4650	500	11160	10	1	20007381	3077	569.63	0.64	12	0.20	27.00	24061.00	24700	20230901	-37.73	8630	20221223	78.22	24700	-37.73	20230901	8910	72.62	20230102	24700	-37.73	20230901	8630	78.22	20221223	1.89	N	044490	500	100 억	696650	N	N	40	N	N
141	20231205	130427	57	100.00	KOSDAQ	금속	N	N	N	N		N	15530	30	2	0.19	471476230	30468	37.09	15630	15630	15340	20150	10850	15500	15474.47	3.48	0	-7417	16373	15936	15623	15186	14873	15780	15030	100	4650	500	11160	10	1	20007381	3107	575.19	0.65	12	0.15	27.00	24061.00	24700	20230901	-37.13	8630	20221223	79.95	24700	-37.13	20230901	8910	74.30	20230102	24700	-37.13	20230901	8630	79.95	20221223	1.89	N	044490	500	100 억	696650	N	N	40	N	N
142	20231205	120425	57	100.00	KOSDAQ	금속	N	N	N	N		N	15550	50	2	0.32	390004770	25240	30.73	15630	15630	15340	20150	10850	15500	15451.85	3.48	0	-5291	16373	15936	15623	15186	14873	15780	15030	100	4650	500	11160	10	1	20007381	3111	575.93	0.65	12	0.13	27.00	24061.00	24700	20230901	-37.04	8630	20221223	80.19	24700	-37.04	20230901	8910	74.52	20230102	24700	-37.04	20230901	8630	80.19	20221223	1.89	N	044490	500	100 억	696650	N	N	40	N	N
143	20231205	110425	57	100.00	KOSDAQ	금속	N	N	N	N		N	15520	20	2	0.13	290266140	18835	22.93	15630	15630	15340	20150	10850	15500	15411.00	3.48	0	-1739	16373	15936	15623	15186	14873	15780	15030	100	4650	500	11160	10	1	20007381	3105	574.81	0.65	12	0.09	27.00	24061.00	24700	20230901	-37.17	8630	20221223	79.84	24700	-37.17	20230901	8910	74.19	20230102	24700	-37.17	20230901	8630	79.84	20221223	1.89	N	044490	500	100 억	696650	N	N	40	N	N
144	20231205	100425	57	100.00	KOSDAQ	금속	N	N	N	N		N	15430	-70	5	-0.45	152601680	9902	12.05	15630	15630	15340	20150	10850	15500	15411.20	3.48	0	-2580	16373	15936	15623	15186	14873	15780	15030	100	4650	500	11160	10	1	20007381	3087	571.48	0.64	12	0.05	27.00	24061.00	24700	20230901	-37.53	8630	20221223	78.79	24700	-37.53	20230901	8910	73.18	20230102	24700	-37.53	20230901	8630	78.79	20221223	1.89	N	044490	500	100 억	696650	N	N	40	N	N
145	20231205	090424	57	100.00	KOSDAQ	금속	N	N	N	N		N	15450	-50	5	-0.32	5981370	385	0.47	15630	15630	15440	20150	10850	15500	15536.03	3.48	0	44	16373	15936	15623	15186	14873	15780	15030	100	4650	500	11160	10	1	20007381	3091	572.22	0.64	12	0.00	27.00	24061.00	24700	20230901	-37.45	8630	20221223	79.03	24700	-37.45	20230901	8910	73.40	20230102	24700	-37.45	20230901	8630	79.03	20221223	1.89	N	044490	500	100 억	696650	N	N	40	N	N
146	20231204	160424	57	100.00	KOSDAQ	금속	N	N	N	N		N	15500	-300	5	-1.90	1278231040	81938	104.80	15800	16060	15310	20500	11060	15800	15599.98	3.52	0	-8028	16586	16192	15896	15502	15206	16045	15355	100	4700	500	11370	10	1	20007381	3101	574.07	0.64	12	0.41	27.00	24061.00	24700	20230901	-37.25	8630	20221223	79.61	24700	-37.25	20230901	8910	73.96	20230102	24700	-37.25	20230901	8630	79.61	20221223	1.94	N	044490	500	100 억	704671	N	N	40	N	N
147	20231204	150425	57	100.00	KOSDAQ	금속	N	N	N	N		N	15470	-330	5	-2.09	1229632530	78803	100.79	15800	16060	15310	20500	11060	15800	15603.88	3.52	0	-8529	16586	16192	15896	15502	15206	16045	15355	100	4700	500	11370	10	1	20007381	3095	572.96	0.64	12	0.39	27.00	24061.00	24700	20230901	-37.37	8630	20221223	79.26	24700	-37.37	20230901	8910	73.63	20230102	24700	-37.37	20230901	8630	79.26	20221223	1.94	N	044490	500	100 억	704671	N	N	330	N	N
148	20231204	140422	57	100.00	KOSDAQ	금속	N	N	N	N		N	15460	-340	5	-2.15	1105528430	70798	90.55	15800	16060	15310	20500	11060	15800	15615.25	3.52	0	-12045	16586	16192	15896	15502	15206	16045	15355	100	4700	500	11370	10	1	20007381	3093	572.59	0.64	12	0.35	27.00	24061.00	24700	20230901	-37.41	8630	20221223	79.14	24700	-37.41	20230901	8910	73.51	20230102	24700	-37.41	20230901	8630	79.14	20221223	1.94	N	044490	500	100 억	704671	N	N	330	N	N
149	20231204	130422	57	100.00	KOSDAQ	금속	N	N	N	N		N	15530	-270	5	-1.71	764859470	48697	62.28	15800	16060	15510	20500	11060	15800	15706.50	3.52	0	-10941	16586	16192	15896	15502	15206	16045	15355	100	4700	500	11370	10	1	20007381	3107	575.19	0.65	12	0.24	27.00	24061.00	24700	20230901	-37.13	8630	20221223	79.95	24700	-37.13	20230901	8910	74.30	20230102	24700	-37.13	20230901	8630	79.95	20221223	1.94	N	044490	500	100 억	704671	N	N	330	N	N
150	20231204	120422	57	100.00	KOSDAQ	금속	N	N	N	N		N	15560	-240	5	-1.52	615120500	39067	49.97	15800	16060	15550	20500	11060	15800	15745.27	3.52	0	-9711	16586	16192	15896	15502	15206	16045	15355	100	4700	500	11370	10	1	20007381	3113	576.30	0.65	12	0.20	27.00	24061.00	24700	20230901	-37.00	8630	20221223	80.30	24700	-37.00	20230901	8910	74.64	20230102	24700	-37.00	20230901	8630	80.30	20221223	1.94	N	044490	500	100 억	704671	N	N	330	N	N
151	20231204	110423	57	100.00	KOSDAQ	금속	N	N	N	N		N	15800	0	3	0.00	379246550	24028	30.73	15800	16060	15550	20500	11060	15800	15783.53	3.52	0	-4304	16586	16192	15896	15502	15206	16045	15355	100	4700	500	11370	10	1	20007381	3161	585.19	0.66	12	0.12	27.00	24061.00	24700	20230901	-36.03	8630	20221223	83.08	24700	-36.03	20230901	8910	77.33	20230102	24700	-36.03	20230901	8630	83.08	20221223	1.94	N	044490	500	100 억	704671	N	N	330	N	N
152	20231204	100423	57	100.00	KOSDAQ	금속	N	N	N	N		N	15780	-20	5	-0.13	248600600	15750	20.14	15800	16060	15550	20500	11060	15800	15784.17	3.52	0	-3514	16586	16192	15896	15502	15206	16045	15355	100	4700	500	11370	10	1	20007381	3157	584.44	0.66	12	0.08	27.00	24061.00	24700	20230901	-36.11	8630	20221223	82.85	24700	-36.11	20230901	8910	77.10	20230102	24700	-36.11	20230901	8630	82.85	20221223	1.94	N	044490	500	100 억	704671	N	N	330	N	N
153	20231204	090422	57	100.00	KOSDAQ	금속	N	N	N	N		N	15810	10	2	0.06	57224590	3628	4.64	15800	15810	15700	20500	11060	15800	15773.04	3.52	0	-1702	16586	16192	15896	15502	15206	16045	15355	100	4700	500	11370	10	1	20007381	3163	585.56	0.66	12	0.02	27.00	24061.00	24700	20230901	-35.99	8630	20221223	83.20	24700	-35.99	20230901	8910	77.44	20230102	24700	-35.99	20230901	8630	83.20	20221223	1.94	N	044490	500	100 억	704671	N	N	330	N	N
154	20231201	160422	57	100.00	KOSDAQ	금속	N	N	N	N		N	15800	-420	5	-2.59	1237059810	77867	116.62	16230	16290	15600	21050	11360	16220	15886.87	3.59	0	-11999	16613	16416	16283	16086	15953	16350	16020	100	4830	500	11670	10	1	20007381	3161	585.19	0.66	12	0.39	27.00	24061.00	24700	20230901	-36.03	8630	20221223	83.08	24700	-36.03	20230901	8910	77.33	20230102	24700	-36.03	20230901	8630	83.08	20221223	1.86	N	044490	500	100 억	717322	N	N	330	N	N
155	20231201	150422	57	100.00	KOSDAQ	금속	N	N	N	N		N	15790	-430	5	-2.65	1187010740	74700	111.88	16230	16290	15600	21050	11360	16220	15890.37	3.59	0	-11728	16613	16416	16283	16086	15953	16350	16020	100	4830	500	11670	10	1	20007381	3159	584.81	0.66	12	0.37	27.00	24061.00	24700	20230901	-36.07	8630	20221223	82.97	24700	-36.07	20230901	8910	77.22	20230102	24700	-36.07	20230901	8630	82.97	20221223	1.86	N	044490	500	100 억	717322	N	N	1350	N	N
156	20231201	140422	57	100.00	KOSDAQ	금속	N	N	N	N		N	15750	-470	5	-2.90	1112311870	69969	104.79	16230	16290	15600	21050	11360	16220	15897.21	3.59	0	-11006	16613	16416	16283	16086	15953	16350	16020	100	4830	500	11670	10	1	20007381	3151	583.33	0.65	12	0.35	27.00	24061.00	24700	20230901	-36.23	8630	20221223	82.50	24700	-36.23	20230901	8910	76.77	20230102	24700	-36.23	20230901	8630	82.50	20221223	1.86	N	044490	500	100 억	717322	N	N	1350	N	N
157	20231201	130421	57	100.00	KOSDAQ	금속	N	N	N	N		N	15770	-450	5	-2.77	991672470	62315	93.33	16230	16290	15600	21050	11360	16220	15913.86	3.59	0	-10131	16613	16416	16283	16086	15953	16350	16020	100	4830	500	11670	10	1	20007381	3155	584.07	0.66	12	0.31	27.00	24061.00	24700	20230901	-36.15	8630	20221223	82.73	24700	-36.15	20230901	8910	76.99	20230102	24700	-36.15	20230901	8630	82.73	20221223	1.86	N	044490	500	100 억	717322	N	N	1350	N	N
158	20231201	120424	57	100.00	KOSDAQ	금속	N	N	N	N		N	15820	-400	5	-2.47	874921910	54929	82.27	16230	16290	15600	21050	11360	16220	15928.23	3.59	0	-9440	16613	16416	16283	16086	15953	16350	16020	100	4830	500	11670	10	1	20007381	3165	585.93	0.66	12	0.27	27.00	24061.00	24700	20230901	-35.95	8630	20221223	83.31	24700	-35.95	20230901	8910	77.55	20230102	24700	-35.95	20230901	8630	83.31	20221223	1.86	N	044490	500	100 억	717322	N	N	1350	N	N
159	20231201	110423	57	100.00	KOSDAQ	금속	N	N	N	N		N	15950	-270	5	-1.66	467502730	29233	43.78	16230	16290	15880	21050	11360	16220	15992.29	3.59	0	-4845	16613	16416	16283	16086	15953	16350	16020	100	4830	500	11670	10	1	20007381	3191	590.74	0.66	12	0.15	27.00	24061.00	24700	20230901	-35.43	8630	20221223	84.82	24700	-35.43	20230901	8910	79.01	20230102	24700	-35.43	20230901	8630	84.82	20221223	1.86	N	044490	500	100 억	717322	N	N	1350	N	N
160	20231201	100425	57	100.00	KOSDAQ	금속	N	N	N	N		N	15960	-260	5	-1.60	325748380	20361	30.49	16230	16290	15880	21050	11360	16220	15998.64	3.59	0	-4666	16613	16416	16283	16086	15953	16350	16020	100	4830	500	11670	10	1	20007381	3193	591.11	0.66	12	0.10	27.00	24061.00	24700	20230901	-35.38	8630	20221223	84.94	24700	-35.38	20230901	8910	79.12	20230102	24700	-35.38	20230901	8630	84.94	20221223	1.86	N	044490	500	100 억	717322	N	N	1350	N	N
161	20231201	090421	57	100.00	KOSDAQ	금속	N	N	N	N		N	16240	20	2	0.12	4155110	256	0.38	16230	16240	16230	21050	11360	16220	16230.90	3.59	0	-19	16613	16416	16283	16086	15953	16350	16020	100	4830	500	11670	10	1	20007381	3249	601.48	0.67	12	0.00	27.00	24061.00	24700	20230901	-34.25	8630	20221223	88.18	24700	-34.25	20230901	8910	82.27	20230102	24700	-34.25	20230901	8630	88.18	20221223	1.86	N	044490	500	100 억	717322	N	N	1350	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History