KissMeData/095190/price/prices-20231201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160812	57	100.00	KOSDAQ	금속	N	N	N	N	N	2255	5	2	0.22	94354255	41947	73.97	2260	2260	2230	2925	1575	2250	2249.37	1.14	10743	10747	2273	2261	2248	2236	2223	2267	2242	213	675	500	1570	5	1	42581037	960	-10.16	1.19	12	0.10	-222.00	1889.00	3450	20230116	-34.64	2175	20231020	3.68	3450	-34.64	20230116	2175	3.68	20231020	3450	-34.64	20230116	2175	3.68	20231020	0.30	N	095190	500	212 억	484226	N	N	150	N	N
3	20231229	150807	57	100.00	KOSDAQ	금속	N	N	N	N	N	2255	5	2	0.22	94354255	41947	73.97	2260	2260	2230	2925	1575	2250	2249.37	1.14	10743	10747	2273	2261	2248	2236	2223	2267	2242	213	675	500	1570	5	1	42581037	960	-10.16	1.19	12	0.10	-222.00	1889.00	3450	20230116	-34.64	2175	20231020	3.68	3450	-34.64	20230116	2175	3.68	20231020	3450	-34.64	20230116	2175	3.68	20231020	0.30	N	095190	500	212 억	484226	N	N	150	N	N
4	20231229	140807	57	100.00	KOSDAQ	금속	N	N	N	N	N	2255	5	2	0.22	94354255	41947	73.97	2260	2260	2230	2925	1575	2250	2249.37	1.14	10743	10747	2273	2261	2248	2236	2223	2267	2242	213	675	500	1570	5	1	42581037	960	-10.16	1.19	12	0.10	-222.00	1889.00	3450	20230116	-34.64	2175	20231020	3.68	3450	-34.64	20230116	2175	3.68	20231020	3450	-34.64	20230116	2175	3.68	20231020	0.30	N	095190	500	212 억	484226	N	N	150	N	N
5	20231229	130808	57	100.00	KOSDAQ	금속	N	N	N	N	N	2255	5	2	0.22	94354255	41947	73.97	2260	2260	2230	2925	1575	2250	2249.37	1.14	10743	10747	2273	2261	2248	2236	2223	2267	2242	213	675	500	1570	5	1	42581037	960	-10.16	1.19	12	0.10	-222.00	1889.00	3450	20230116	-34.64	2175	20231020	3.68	3450	-34.64	20230116	2175	3.68	20231020	3450	-34.64	20230116	2175	3.68	20231020	0.30	N	095190	500	212 억	484226	N	N	150	N	N
6	20231229	120809	57	100.00	KOSDAQ	금속	N	N	N	N	N	2255	5	2	0.22	94354255	41947	73.97	2260	2260	2230	2925	1575	2250	2249.37	1.14	10743	10747	2273	2261	2248	2236	2223	2267	2242	213	675	500	1570	5	1	42581037	960	-10.16	1.19	12	0.10	-222.00	1889.00	3450	20230116	-34.64	2175	20231020	3.68	3450	-34.64	20230116	2175	3.68	20231020	3450	-34.64	20230116	2175	3.68	20231020	0.30	N	095190	500	212 억	484226	N	N	150	N	N
7	20231229	110734	57	100.00	KOSDAQ	금속	N	N	N	N	N	2255	5	2	0.22	94354255	41947	73.97	2260	2260	2230	2925	1575	2250	2249.37	1.14	10743	10747	2273	2261	2248	2236	2223	2267	2242	213	675	500	1570	5	1	42581037	960	-10.16	1.19	12	0.10	-222.00	1889.00	3450	20230116	-34.64	2175	20231020	3.68	3450	-34.64	20230116	2175	3.68	20231020	3450	-34.64	20230116	2175	3.68	20231020	0.30	N	095190	500	212 억	484226	N	N	150	N	N
8	20231229	100740	57	100.00	KOSDAQ	금속	N	N	N	N	N	2255	5	2	0.22	94354255	41947	73.97	2260	2260	2230	2925	1575	2250	2249.37	1.14	10743	10747	2273	2261	2248	2236	2223	2267	2242	213	675	500	1570	5	1	42581037	960	-10.16	1.19	12	0.10	-222.00	1889.00	3450	20230116	-34.64	2175	20231020	3.68	3450	-34.64	20230116	2175	3.68	20231020	3450	-34.64	20230116	2175	3.68	20231020	0.30	N	095190	500	212 억	484226	N	N	150	N	N
9	20231229	090741	57	100.00	KOSDAQ	금속	N	N	N	N	N	2255	5	2	0.22	94354255	41947	73.97	2260	2260	2230	2925	1575	2250	2249.37	1.14	10743	10747	2273	2261	2248	2236	2223	2267	2242	213	675	500	1570	5	1	42581037	960	-10.16	1.19	12	0.10	-222.00	1889.00	3450	20230116	-34.64	2175	20231020	3.68	3450	-34.64	20230116	2175	3.68	20231020	3450	-34.64	20230116	2175	3.68	20231020	0.30	N	095190	500	212 억	484226	N	N	150	N	N
10	20231228	160733	57	100.00	KOSDAQ	금속	N	N	N	N	N	2255	5	2	0.22	94347490	41944	73.97	2260	2260	2230	2925	1575	2250	2249.37	1.11	0	10747	2273	2261	2248	2236	2223	2267	2242	213	675	500	1570	5	1	42581037	960	-10.16	1.19	12	0.10	-222.00	1889.00	3450	20230116	-34.64	2175	20231020	3.68	3450	-34.64	20230116	2175	3.68	20231020	3450	-34.64	20230116	2175	3.68	20231020	0.30	N	095190	500	212 억	473483	N	N	150	N	N
11	20231228	150740	57	100.00	KOSDAQ	금속	N	N	N	N	N	2260	10	2	0.44	85806985	38158	67.29	2260	2260	2230	2925	1575	2250	2248.73	1.11	0	10059	2273	2261	2248	2236	2223	2267	2242	213	675	500	1570	5	1	42581037	962	-10.18	1.20	12	0.09	-222.00	1889.00	3450	20230116	-34.49	2175	20231020	3.91	3450	-34.49	20230116	2175	3.91	20231020	3450	-34.49	20230116	2175	3.91	20231020	0.30	N	095190	500	212 억	473483	N	N	600	N	N
12	20231228	140732	57	100.00	KOSDAQ	금속	N	N	N	N	N	2255	5	2	0.22	63644240	28336	49.97	2260	2260	2230	2925	1575	2250	2246.06	1.11	0	7386	2273	2261	2248	2236	2223	2267	2242	213	675	500	1570	5	1	42581037	960	-10.16	1.19	12	0.07	-222.00	1889.00	3450	20230116	-34.64	2175	20231020	3.68	3450	-34.64	20230116	2175	3.68	20231020	3450	-34.64	20230116	2175	3.68	20231020	0.30	N	095190	500	212 억	473483	N	N	600	N	N
13	20231228	130732	57	100.00	KOSDAQ	금속	N	N	N	N	N	2255	5	2	0.22	59975730	26707	47.10	2260	2260	2230	2925	1575	2250	2245.69	1.11	0	6499	2273	2261	2248	2236	2223	2267	2242	213	675	500	1570	5	1	42581037	960	-10.16	1.19	12	0.06	-222.00	1889.00	3450	20230116	-34.64	2175	20231020	3.68	3450	-34.64	20230116	2175	3.68	20231020	3450	-34.64	20230116	2175	3.68	20231020	0.30	N	095190	500	212 억	473483	N	N	600	N	N
14	20231228	120735	57	100.00	KOSDAQ	금속	N	N	N	N	N	2255	5	2	0.22	41111845	18324	32.31	2260	2260	2230	2925	1575	2250	2243.61	1.11	0	3543	2273	2261	2248	2236	2223	2267	2242	213	675	500	1570	5	1	42581037	960	-10.16	1.19	12	0.04	-222.00	1889.00	3450	20230116	-34.64	2175	20231020	3.68	3450	-34.64	20230116	2175	3.68	20231020	3450	-34.64	20230116	2175	3.68	20231020	0.30	N	095190	500	212 억	473483	N	N	600	N	N
15	20231228	110736	57	100.00	KOSDAQ	금속	N	N	N	N	N	2255	5	2	0.22	32526810	14513	25.59	2260	2260	2230	2925	1575	2250	2241.22	1.11	0	1943	2273	2261	2248	2236	2223	2267	2242	213	675	500	1570	5	1	42581037	960	-10.16	1.19	12	0.03	-222.00	1889.00	3450	20230116	-34.64	2175	20231020	3.68	3450	-34.64	20230116	2175	3.68	20231020	3450	-34.64	20230116	2175	3.68	20231020	0.30	N	095190	500	212 억	473483	N	N	600	N	N
16	20231228	100732	57	100.00	KOSDAQ	금속	N	N	N	N	N	2240	-10	5	-0.44	13772360	6154	10.85	2260	2260	2230	2925	1575	2250	2237.95	1.11	0	450	2273	2261	2248	2236	2223	2267	2242	213	675	500	1570	5	1	42581037	954	-10.09	1.19	12	0.01	-222.00	1889.00	3450	20230116	-35.07	2175	20231020	2.99	3450	-35.07	20230116	2175	2.99	20231020	3450	-35.07	20230116	2175	2.99	20231020	0.30	N	095190	500	212 억	473483	N	N	600	N	N
17	20231228	090733	57	100.00	KOSDAQ	금속	N	N	N	N	N	2255	5	2	0.22	328155	146	0.26	2260	2260	2240	2925	1575	2250	2247.64	1.11	0	-11	2273	2261	2248	2236	2223	2267	2242	213	675	500	1570	5	1	42581037	960	-10.16	1.19	12	0.00	-222.00	1889.00	3450	20230116	-34.64	2175	20231020	3.68	3450	-34.64	20230116	2175	3.68	20231020	3450	-34.64	20230116	2175	3.68	20231020	0.30	N	095190	500	212 억	473483	N	N	600	N	N
18	20231227	160727	57	100.00	KOSDAQ	금속	N	N	N	N	N	2250	5	2	0.22	127103840	56557	139.11	2245	2260	2235	2915	1575	2245	2247.36	1.11	0	232	2265	2255	2245	2235	2225	2260	2240	213	670	500	1570	5	1	42581037	958	-10.14	1.19	12	0.13	-222.00	1889.00	3450	20230116	-34.78	2175	20231020	3.45	3450	-34.78	20230116	2175	3.45	20231020	3450	-34.78	20230116	2175	3.45	20231020	0.30	N	095190	500	212 억	473251	N	N	600	N	N
19	20231227	150738	57	100.00	KOSDAQ	금속	N	N	N	N	N	2260	15	2	0.67	125845415	55998	137.74	2245	2260	2235	2915	1575	2245	2247.32	1.11	0	176	2265	2255	2245	2235	2225	2260	2240	213	670	500	1570	5	1	42581037	962	-10.18	1.20	12	0.13	-222.00	1889.00	3450	20230116	-34.49	2175	20231020	3.91	3450	-34.49	20230116	2175	3.91	20231020	3450	-34.49	20230116	2175	3.91	20231020	0.30	N	095190	500	212 억	473251	N	N	68	N	N
20	20231227	140735	57	100.00	KOSDAQ	금속	N	N	N	N	N	2245	0	3	0.00	102340830	45564	112.07	2245	2255	2235	2915	1575	2245	2246.09	1.11	0	-1863	2265	2255	2245	2235	2225	2260	2240	213	670	500	1570	5	1	42581037	956	-10.11	1.19	12	0.11	-222.00	1889.00	3450	20230116	-34.93	2175	20231020	3.22	3450	-34.93	20230116	2175	3.22	20231020	3450	-34.93	20230116	2175	3.22	20231020	0.30	N	095190	500	212 억	473251	N	N	68	N	N
21	20231227	130728	57	100.00	KOSDAQ	금속	N	N	N	N	N	2250	5	2	0.22	83575715	37219	91.55	2245	2255	2235	2915	1575	2245	2245.51	1.11	0	-3431	2265	2255	2245	2235	2225	2260	2240	213	670	500	1570	5	1	42581037	958	-10.14	1.19	12	0.09	-222.00	1889.00	3450	20230116	-34.78	2175	20231020	3.45	3450	-34.78	20230116	2175	3.45	20231020	3450	-34.78	20230116	2175	3.45	20231020	0.30	N	095190	500	212 억	473251	N	N	68	N	N
22	20231227	120729	57	100.00	KOSDAQ	금속	N	N	N	N	N	2250	5	2	0.22	64876160	28888	71.06	2245	2255	2235	2915	1575	2245	2245.78	1.11	0	-3431	2265	2255	2245	2235	2225	2260	2240	213	670	500	1570	5	1	42581037	958	-10.14	1.19	12	0.07	-222.00	1889.00	3450	20230116	-34.78	2175	20231020	3.45	3450	-34.78	20230116	2175	3.45	20231020	3450	-34.78	20230116	2175	3.45	20231020	0.30	N	095190	500	212 억	473251	N	N	68	N	N
23	20231227	110735	57	100.00	KOSDAQ	금속	N	N	N	N	N	2245	0	3	0.00	33628440	14991	36.87	2245	2255	2235	2915	1575	2245	2243.24	1.11	0	-3431	2265	2255	2245	2235	2225	2260	2240	213	670	500	1570	5	1	42581037	956	-10.11	1.19	12	0.04	-222.00	1889.00	3450	20230116	-34.93	2175	20231020	3.22	3450	-34.93	20230116	2175	3.22	20231020	3450	-34.93	20230116	2175	3.22	20231020	0.30	N	095190	500	212 억	473251	N	N	68	N	N
24	20231227	100733	57	100.00	KOSDAQ	금속	N	N	N	N	N	2245	0	3	0.00	22572280	10075	24.78	2245	2255	2235	2915	1575	2245	2240.42	1.11	0	-2230	2265	2255	2245	2235	2225	2260	2240	213	670	500	1570	5	1	42581037	956	-10.11	1.19	12	0.02	-222.00	1889.00	3450	20230116	-34.93	2175	20231020	3.22	3450	-34.93	20230116	2175	3.22	20231020	3450	-34.93	20230116	2175	3.22	20231020	0.30	N	095190	500	212 억	473251	N	N	68	N	N
25	20231227	090736	57	100.00	KOSDAQ	금속	N	N	N	N	N	2255	10	2	0.45	3211995	1431	3.52	2245	2255	2235	2915	1575	2245	2244.58	1.11	0	64	2265	2255	2245	2235	2225	2260	2240	213	670	500	1570	5	1	42581037	960	-10.16	1.19	12	0.00	-222.00	1889.00	3450	20230116	-34.64	2175	20231020	3.68	3450	-34.64	20230116	2175	3.68	20231020	3450	-34.64	20230116	2175	3.68	20231020	0.30	N	095190	500	212 억	473251	N	N	68	N	N
26	20231226	160735	57	100.00	KOSDAQ	금속	N	N	N	N	N	2245	5	2	0.22	90579765	40299	100.95	2240	2255	2235	2910	1570	2240	2247.69	1.12	0	-2550	2273	2256	2238	2221	2203	2247	2212	213	670	500	1560	5	1	42581037	956	-10.11	1.19	12	0.09	-222.00	1889.00	3450	20230116	-34.93	2175	20231020	3.22	3450	-34.93	20230116	2175	3.22	20231020	3450	-34.93	20230116	2175	3.22	20231020	0.30	N	095190	500	212 억	475797	N	N	68	N	N
27	20231226	150732	57	100.00	KOSDAQ	금속	N	N	N	N	N	2245	5	2	0.22	85899475	38212	95.72	2240	2255	2235	2910	1570	2240	2247.97	1.12	0	-2549	2273	2256	2238	2221	2203	2247	2212	213	670	500	1560	5	1	42581037	956	-10.11	1.19	12	0.09	-222.00	1889.00	3450	20230116	-34.93	2175	20231020	3.22	3450	-34.93	20230116	2175	3.22	20231020	3450	-34.93	20230116	2175	3.22	20231020	0.30	N	095190	500	212 억	475797	N	N	65	N	N
28	20231226	140735	57	100.00	KOSDAQ	금속	N	N	N	N	N	2250	10	2	0.45	71770695	31920	79.96	2240	2255	2235	2910	1570	2240	2248.46	1.12	0	-2547	2273	2256	2238	2221	2203	2247	2212	213	670	500	1560	5	1	42581037	958	-10.14	1.19	12	0.07	-222.00	1889.00	3450	20230116	-34.78	2175	20231020	3.45	3450	-34.78	20230116	2175	3.45	20231020	3450	-34.78	20230116	2175	3.45	20231020	0.30	N	095190	500	212 억	475797	N	N	65	N	N
29	20231226	130734	57	100.00	KOSDAQ	금속	N	N	N	N	N	2250	10	2	0.45	69741955	31018	77.70	2240	2255	2235	2910	1570	2240	2248.43	1.12	0	-2547	2273	2256	2238	2221	2203	2247	2212	213	670	500	1560	5	1	42581037	958	-10.14	1.19	12	0.07	-222.00	1889.00	3450	20230116	-34.78	2175	20231020	3.45	3450	-34.78	20230116	2175	3.45	20231020	3450	-34.78	20230116	2175	3.45	20231020	0.30	N	095190	500	212 억	475797	N	N	65	N	N
30	20231226	120733	57	100.00	KOSDAQ	금속	N	N	N	N	N	2250	10	2	0.45	66210145	29447	73.77	2240	2255	2235	2910	1570	2240	2248.45	1.12	0	-2547	2273	2256	2238	2221	2203	2247	2212	213	670	500	1560	5	1	42581037	958	-10.14	1.19	12	0.07	-222.00	1889.00	3450	20230116	-34.78	2175	20231020	3.45	3450	-34.78	20230116	2175	3.45	20231020	3450	-34.78	20230116	2175	3.45	20231020	0.30	N	095190	500	212 억	475797	N	N	65	N	N
31	20231226	110736	57	100.00	KOSDAQ	금속	N	N	N	N	N	2250	10	2	0.45	50755205	22577	56.56	2240	2255	2235	2910	1570	2240	2248.09	1.12	0	-2547	2273	2256	2238	2221	2203	2247	2212	213	670	500	1560	5	1	42581037	958	-10.14	1.19	12	0.05	-222.00	1889.00	3450	20230116	-34.78	2175	20231020	3.45	3450	-34.78	20230116	2175	3.45	20231020	3450	-34.78	20230116	2175	3.45	20231020	0.30	N	095190	500	212 억	475797	N	N	65	N	N
32	20231226	100733	57	100.00	KOSDAQ	금속	N	N	N	N	N	2255	15	2	0.67	39908090	17756	44.48	2240	2255	2235	2910	1570	2240	2247.58	1.12	0	-2547	2273	2256	2238	2221	2203	2247	2212	213	670	500	1560	5	1	42581037	960	-10.16	1.19	12	0.04	-222.00	1889.00	3450	20230116	-34.64	2175	20231020	3.68	3450	-34.64	20230116	2175	3.68	20231020	3450	-34.64	20230116	2175	3.68	20231020	0.30	N	095190	500	212 억	475797	N	N	65	N	N
33	20231226	090735	57	100.00	KOSDAQ	금속	N	N	N	N	N	2240	0	3	0.00	4417860	1971	4.94	2240	2250	2240	2910	1570	2240	2241.43	1.12	0	-424	2273	2256	2238	2221	2203	2247	2212	213	670	500	1560	5	1	42581037	954	-10.09	1.19	12	0.00	-222.00	1889.00	3450	20230116	-35.07	2175	20231020	2.99	3450	-35.07	20230116	2175	2.99	20231020	3450	-35.07	20230116	2175	2.99	20231020	0.30	N	095190	500	212 억	475797	N	N	65	N	N
34	20231222	160724	57	100.00	KOSDAQ	금속	N	N	N	N	N	2240	-10	5	-0.44	89064970	39771	85.73	2250	2255	2220	2925	1575	2250	2239.44	1.12	0	-352	2300	2275	2235	2210	2170	2282	2217	213	675	500	1570	5	1	42581037	954	-10.09	1.19	12	0.09	-222.00	1889.00	3450	20230116	-35.07	2175	20231020	2.99	3450	-35.07	20230116	2175	2.99	20231020	3450	-35.07	20230116	2175	2.99	20231020	0.30	N	095190	500	212 억	476149	N	N	61	N	N
35	20231222	150722	57	100.00	KOSDAQ	금속	N	N	N	N	N	2235	-15	5	-0.67	88182425	39377	84.88	2250	2255	2220	2925	1575	2250	2239.44	1.12	0	-352	2300	2275	2235	2210	2170	2282	2217	213	675	500	1570	5	1	42581037	952	-10.07	1.18	12	0.09	-222.00	1889.00	3450	20230116	-35.22	2175	20231020	2.76	3450	-35.22	20230116	2175	2.76	20231020	3450	-35.22	20230116	2175	2.76	20231020	0.30	N	095190	500	212 억	476149	N	N	54	N	N
36	20231222	140718	57	100.00	KOSDAQ	금속	N	N	N	N	N	2245	-5	5	-0.22	80510875	35951	77.50	2250	2255	2220	2925	1575	2250	2239.46	1.12	0	-276	2300	2275	2235	2210	2170	2282	2217	213	675	500	1570	5	1	42581037	956	-10.11	1.19	12	0.08	-222.00	1889.00	3450	20230116	-34.93	2175	20231020	3.22	3450	-34.93	20230116	2175	3.22	20231020	3450	-34.93	20230116	2175	3.22	20231020	0.30	N	095190	500	212 억	476149	N	N	54	N	N
37	20231222	130721	57	100.00	KOSDAQ	금속	N	N	N	N	N	2235	-15	5	-0.67	62356415	27871	60.08	2250	2255	2220	2925	1575	2250	2237.32	1.12	0	1148	2300	2275	2235	2210	2170	2282	2217	213	675	500	1570	5	1	42581037	952	-10.07	1.18	12	0.07	-222.00	1889.00	3450	20230116	-35.22	2175	20231020	2.76	3450	-35.22	20230116	2175	2.76	20231020	3450	-35.22	20230116	2175	2.76	20231020	0.30	N	095190	500	212 억	476149	N	N	54	N	N
38	20231222	120719	57	100.00	KOSDAQ	금속	N	N	N	N	N	2250	0	3	0.00	55655860	24879	53.63	2250	2255	2220	2925	1575	2250	2237.06	1.12	0	1135	2300	2275	2235	2210	2170	2282	2217	213	675	500	1570	5	1	42581037	958	-10.14	1.19	12	0.06	-222.00	1889.00	3450	20230116	-34.78	2175	20231020	3.45	3450	-34.78	20230116	2175	3.45	20231020	3450	-34.78	20230116	2175	3.45	20231020	0.30	N	095190	500	212 억	476149	N	N	54	N	N
39	20231222	110719	57	100.00	KOSDAQ	금속	N	N	N	N	N	2245	-5	5	-0.22	45341445	20277	43.71	2250	2255	2220	2925	1575	2250	2236.10	1.12	0	1552	2300	2275	2235	2210	2170	2282	2217	213	675	500	1570	5	1	42581037	956	-10.11	1.19	12	0.05	-222.00	1889.00	3450	20230116	-34.93	2175	20231020	3.22	3450	-34.93	20230116	2175	3.22	20231020	3450	-34.93	20230116	2175	3.22	20231020	0.30	N	095190	500	212 억	476149	N	N	54	N	N
40	20231222	100717	57	100.00	KOSDAQ	금속	N	N	N	N	N	2240	-10	5	-0.44	32609295	14592	31.46	2250	2255	2220	2925	1575	2250	2234.74	1.12	0	-867	2300	2275	2235	2210	2170	2282	2217	213	675	500	1570	5	1	42581037	954	-10.09	1.19	12	0.03	-222.00	1889.00	3450	20230116	-35.07	2175	20231020	2.99	3450	-35.07	20230116	2175	2.99	20231020	3450	-35.07	20230116	2175	2.99	20231020	0.30	N	095190	500	212 억	476149	N	N	54	N	N
41	20231222	090719	57	100.00	KOSDAQ	금속	N	N	N	N	N	2245	-5	5	-0.22	4603695	2045	4.41	2250	2255	2240	2925	1575	2250	2251.20	1.12	0	-1020	2300	2275	2235	2210	2170	2282	2217	213	675	500	1570	5	1	42581037	956	-10.11	1.19	12	0.00	-222.00	1889.00	3450	20230116	-34.93	2175	20231020	3.22	3450	-34.93	20230116	2175	3.22	20231020	3450	-34.93	20230116	2175	3.22	20231020	0.30	N	095190	500	212 억	476149	N	N	54	N	N
42	20231221	160715	57	100.00	KOSDAQ	금속	N	N	N	N	N	2250	-5	5	-0.22	103184960	46189	78.18	2250	2260	2195	2930	1580	2255	2233.97	1.11	0	6051	2281	2267	2246	2232	2211	2275	2240	213	675	500	1570	5	1	42581037	958	-10.14	1.19	12	0.11	-222.00	1889.00	3450	20230116	-34.78	2175	20231020	3.45	3450	-34.78	20230116	2175	3.45	20231020	3450	-34.78	20230116	2175	3.45	20231020	0.30	N	095190	500	212 억	470601	N	N	54	N	N
43	20231221	150717	57	100.00	KOSDAQ	금속	N	N	N	N	N	2245	-10	5	-0.44	91329655	40917	69.25	2250	2260	2195	2930	1580	2255	2232.07	1.11	0	6428	2281	2267	2246	2232	2211	2275	2240	213	675	500	1570	5	1	42581037	956	-10.11	1.19	12	0.10	-222.00	1889.00	3450	20230116	-34.93	2175	20231020	3.22	3450	-34.93	20230116	2175	3.22	20231020	3450	-34.93	20230116	2175	3.22	20231020	0.30	N	095190	500	212 억	470601	N	N	411	N	N
44	20231221	140715	57	100.00	KOSDAQ	금속	N	N	N	N	N	2245	-10	5	-0.44	85393295	38270	64.77	2250	2260	2195	2930	1580	2255	2231.34	1.11	0	6490	2281	2267	2246	2232	2211	2275	2240	213	675	500	1570	5	1	42581037	956	-10.11	1.19	12	0.09	-222.00	1889.00	3450	20230116	-34.93	2175	20231020	3.22	3450	-34.93	20230116	2175	3.22	20231020	3450	-34.93	20230116	2175	3.22	20231020	0.30	N	095190	500	212 억	470601	N	N	411	N	N
45	20231221	130714	57	100.00	KOSDAQ	금속	N	N	N	N	N	2235	-20	5	-0.89	82980885	37194	62.95	2250	2260	2195	2930	1580	2255	2231.03	1.11	0	7056	2281	2267	2246	2232	2211	2275	2240	213	675	500	1570	5	1	42581037	952	-10.07	1.18	12	0.09	-222.00	1889.00	3450	20230116	-35.22	2175	20231020	2.76	3450	-35.22	20230116	2175	2.76	20231020	3450	-35.22	20230116	2175	2.76	20231020	0.30	N	095190	500	212 억	470601	N	N	411	N	N
46	20231221	120719	57	100.00	KOSDAQ	금속	N	N	N	N	N	2240	-15	5	-0.67	81146950	36372	61.56	2250	2260	2195	2930	1580	2255	2231.03	1.11	0	7052	2281	2267	2246	2232	2211	2275	2240	213	675	500	1570	5	1	42581037	954	-10.09	1.19	12	0.09	-222.00	1889.00	3450	20230116	-35.07	2175	20231020	2.99	3450	-35.07	20230116	2175	2.99	20231020	3450	-35.07	20230116	2175	2.99	20231020	0.30	N	095190	500	212 억	470601	N	N	411	N	N
47	20231221	110719	57	100.00	KOSDAQ	금속	N	N	N	N	N	2235	-20	5	-0.89	50472390	22616	38.28	2250	2260	2195	2930	1580	2255	2231.71	1.11	0	3393	2281	2267	2246	2232	2211	2275	2240	213	675	500	1570	5	1	42581037	952	-10.07	1.18	12	0.05	-222.00	1889.00	3450	20230116	-35.22	2175	20231020	2.76	3450	-35.22	20230116	2175	2.76	20231020	3450	-35.22	20230116	2175	2.76	20231020	0.30	N	095190	500	212 억	470601	N	N	411	N	N
48	20231221	100716	57	100.00	KOSDAQ	금속	N	N	N	N	N	2245	-10	5	-0.44	38165555	17110	28.96	2250	2260	2195	2930	1580	2255	2230.60	1.11	0	2182	2281	2267	2246	2232	2211	2275	2240	213	675	500	1570	5	1	42581037	956	-10.11	1.19	12	0.04	-222.00	1889.00	3450	20230116	-34.93	2175	20231020	3.22	3450	-34.93	20230116	2175	3.22	20231020	3450	-34.93	20230116	2175	3.22	20231020	0.30	N	095190	500	212 억	470601	N	N	411	N	N
49	20231221	090716	57	100.00	KOSDAQ	금속	N	N	N	N	N	2260	5	2	0.22	2806695	1245	2.11	2250	2260	2250	2930	1580	2255	2254.37	1.11	0	-9	2281	2267	2246	2232	2211	2275	2240	213	675	500	1570	5	1	42581037	962	-10.18	1.20	12	0.00	-222.00	1889.00	3450	20230116	-34.49	2175	20231020	3.91	3450	-34.49	20230116	2175	3.91	20231020	3450	-34.49	20230116	2175	3.91	20231020	0.30	N	095190	500	212 억	470601	N	N	411	N	N
50	20231220	160718	57	100.00	KOSDAQ	금속	N	N	N	N	N	2255	10	2	0.45	132964295	59060	112.27	2230	2260	2225	2915	1575	2245	2251.34	1.09	0	6943	2268	2256	2233	2221	2198	2262	2227	213	670	500	1570	5	1	42581037	960	-10.16	1.19	12	0.14	-222.00	1889.00	3500	20221216	-35.57	2175	20231020	3.68	3450	-34.64	20230116	2175	3.68	20231020	3450	-34.64	20230116	2175	3.68	20231020	0.30	N	095190	500	212 억	463658	N	N	411	N	N
51	20231220	150755	57	100.00	KOSDAQ	금속	N	N	N	N	N	2255	10	2	0.45	99382555	44155	83.94	2230	2260	2225	2915	1575	2245	2250.77	1.09	0	6943	2268	2256	2233	2221	2198	2262	2227	213	670	500	1570	5	1	42581037	960	-10.16	1.19	12	0.10	-222.00	1889.00	3500	20221216	-35.57	2175	20231020	3.68	3450	-34.64	20230116	2175	3.68	20231020	3450	-34.64	20230116	2175	3.68	20231020	0.30	N	095190	500	212 억	463658	N	N	47	N	N
52	20231220	140804	57	100.00	KOSDAQ	금속	N	N	N	N	N	2255	10	2	0.45	94983090	42202	80.22	2230	2260	2225	2915	1575	2245	2250.68	1.09	0	6943	2268	2256	2233	2221	2198	2262	2227	213	670	500	1570	5	1	42581037	960	-10.16	1.19	12	0.10	-222.00	1889.00	3500	20221216	-35.57	2175	20231020	3.68	3450	-34.64	20230116	2175	3.68	20231020	3450	-34.64	20230116	2175	3.68	20231020	0.30	N	095190	500	212 억	463658	N	N	47	N	N
53	20231220	130757	57	100.00	KOSDAQ	금속	N	N	N	N	N	2260	15	2	0.67	84090775	37372	71.04	2230	2260	2225	2915	1575	2245	2250.10	1.09	0	4495	2268	2256	2233	2221	2198	2262	2227	213	670	500	1570	5	1	42581037	962	-10.18	1.20	12	0.09	-222.00	1889.00	3500	20221216	-35.43	2175	20231020	3.91	3450	-34.49	20230116	2175	3.91	20231020	3450	-34.49	20230116	2175	3.91	20231020	0.30	N	095190	500	212 억	463658	N	N	47	N	N
54	20231220	120714	57	100.00	KOSDAQ	금속	N	N	N	N	N	2260	15	2	0.67	69850190	31070	59.06	2230	2260	2225	2915	1575	2245	2248.16	1.09	0	3778	2268	2256	2233	2221	2198	2262	2227	213	670	500	1570	5	1	42581037	962	-10.18	1.20	12	0.07	-222.00	1889.00	3500	20221216	-35.43	2175	20231020	3.91	3450	-34.49	20230116	2175	3.91	20231020	3450	-34.49	20230116	2175	3.91	20231020	0.30	N	095190	500	212 억	463658	N	N	47	N	N
55	20231220	110717	57	100.00	KOSDAQ	금속	N	N	N	N	N	2260	15	2	0.67	59223090	26356	50.10	2230	2260	2225	2915	1575	2245	2247.04	1.09	0	3703	2268	2256	2233	2221	2198	2262	2227	213	670	500	1570	5	1	42581037	962	-10.18	1.20	12	0.06	-222.00	1889.00	3500	20221216	-35.43	2175	20231020	3.91	3450	-34.49	20230116	2175	3.91	20231020	3450	-34.49	20230116	2175	3.91	20231020	0.30	N	095190	500	212 억	463658	N	N	47	N	N
56	20231220	100716	57	100.00	KOSDAQ	금속	N	N	N	N	N	2250	5	2	0.22	36490570	16256	30.90	2230	2255	2225	2915	1575	2245	2244.74	1.09	0	1844	2268	2256	2233	2221	2198	2262	2227	213	670	500	1570	5	1	42581037	958	-10.14	1.19	12	0.04	-222.00	1889.00	3500	20221216	-35.71	2175	20231020	3.45	3450	-34.78	20230116	2175	3.45	20231020	3450	-34.78	20230116	2175	3.45	20231020	0.30	N	095190	500	212 억	463658	N	N	47	N	N
57	20231220	090715	57	100.00	KOSDAQ	금속	N	N	N	N	N	2245	0	3	0.00	774930	347	0.66	2230	2245	2225	2915	1575	2245	2233.23	1.09	0	-2	2268	2256	2233	2221	2198	2262	2227	213	670	500	1570	5	1	42581037	956	-10.11	1.19	12	0.00	-222.00	1889.00	3500	20221216	-35.86	2175	20231020	3.22	3450	-34.93	20230116	2175	3.22	20231020	3450	-34.93	20230116	2175	3.22	20231020	0.30	N	095190	500	212 억	463658	N	N	47	N	N
58	20231219	160715	57	100.00	KOSDAQ	금속	N	N	N	N	N	2245	10	2	0.45	117314555	52574	124.79	2220	2245	2210	2905	1565	2235	2231.42	1.07	0	7763	2255	2245	2225	2215	2195	2250	2220	213	670	500	1560	5	1	42581037	956	-10.11	1.19	12	0.12	-222.00	1889.00	3500	20221216	-35.86	2175	20231020	3.22	3450	-34.93	20230116	2175	3.22	20231020	3450	-34.93	20230116	2175	3.22	20231020	0.28	N	095190	500	212 억	455895	N	N	47	N	N
59	20231219	150718	57	100.00	KOSDAQ	금속	N	N	N	N	N	2240	5	2	0.22	98824430	44336	105.23	2220	2245	2210	2905	1565	2235	2228.99	1.07	0	7839	2255	2245	2225	2215	2195	2250	2220	213	670	500	1560	5	1	42581037	954	-10.09	1.19	12	0.10	-222.00	1889.00	3500	20221216	-36.00	2175	20231020	2.99	3450	-35.07	20230116	2175	2.99	20231020	3450	-35.07	20230116	2175	2.99	20231020	0.28	N	095190	500	212 억	455895	N	N	45	N	N
60	20231219	140713	57	100.00	KOSDAQ	금속	N	N	N	N	N	2240	5	2	0.22	84094775	37755	89.61	2220	2245	2210	2905	1565	2235	2227.38	1.07	0	7122	2255	2245	2225	2215	2195	2250	2220	213	670	500	1560	5	1	42581037	954	-10.09	1.19	12	0.09	-222.00	1889.00	3500	20221216	-36.00	2175	20231020	2.99	3450	-35.07	20230116	2175	2.99	20231020	3450	-35.07	20230116	2175	2.99	20231020	0.28	N	095190	500	212 억	455895	N	N	45	N	N
61	20231219	130718	57	100.00	KOSDAQ	금속	N	N	N	N	N	2235	0	3	0.00	71851255	32281	76.62	2220	2245	2210	2905	1565	2235	2225.81	1.07	0	6235	2255	2245	2225	2215	2195	2250	2220	213	670	500	1560	5	1	42581037	952	-10.07	1.18	12	0.08	-222.00	1889.00	3500	20221216	-36.14	2175	20231020	2.76	3450	-35.22	20230116	2175	2.76	20231020	3450	-35.22	20230116	2175	2.76	20231020	0.28	N	095190	500	212 억	455895	N	N	45	N	N
62	20231219	120717	57	100.00	KOSDAQ	금속	N	N	N	N	N	2240	5	2	0.22	64659510	29061	68.98	2220	2245	2210	2905	1565	2235	2224.96	1.07	0	5105	2255	2245	2225	2215	2195	2250	2220	213	670	500	1560	5	1	42581037	954	-10.09	1.19	12	0.07	-222.00	1889.00	3500	20221216	-36.00	2175	20231020	2.99	3450	-35.07	20230116	2175	2.99	20231020	3450	-35.07	20230116	2175	2.99	20231020	0.28	N	095190	500	212 억	455895	N	N	45	N	N
63	20231219	110718	57	100.00	KOSDAQ	금속	N	N	N	N	N	2230	-5	5	-0.22	58096575	26127	62.01	2220	2245	2210	2905	1565	2235	2223.62	1.07	0	4049	2255	2245	2225	2215	2195	2250	2220	213	670	500	1560	5	1	42581037	950	-10.05	1.18	12	0.06	-222.00	1889.00	3500	20221216	-36.29	2175	20231020	2.53	3450	-35.36	20230116	2175	2.53	20231020	3450	-35.36	20230116	2175	2.53	20231020	0.28	N	095190	500	212 억	455895	N	N	45	N	N
64	20231219	100716	57	100.00	KOSDAQ	금속	N	N	N	N	N	2245	10	2	0.45	40178970	18096	42.95	2220	2245	2210	2905	1565	2235	2220.32	1.07	0	2629	2255	2245	2225	2215	2195	2250	2220	213	670	500	1560	5	1	42581037	956	-10.11	1.19	12	0.04	-222.00	1889.00	3500	20221216	-35.86	2175	20231020	3.22	3450	-34.93	20230116	2175	3.22	20231020	3450	-34.93	20230116	2175	3.22	20231020	0.28	N	095190	500	212 억	455895	N	N	45	N	N
65	20231219	090712	57	100.00	KOSDAQ	금속	N	N	N	N	N	2230	-5	5	-0.22	533350	240	0.57	2220	2235	2220	2905	1565	2235	2222.29	1.07	0	-25	2255	2245	2225	2215	2195	2250	2220	213	670	500	1560	5	1	42581037	950	-10.05	1.18	12	0.00	-222.00	1889.00	3500	20221216	-36.29	2175	20231020	2.53	3450	-35.36	20230116	2175	2.53	20231020	3450	-35.36	20230116	2175	2.53	20231020	0.28	N	095190	500	212 억	455895	N	N	45	N	N
66	20231218	160712	57	100.00	KOSDAQ	금속	N	N	N	N	N	2235	15	2	0.68	93485940	42083	27.27	2210	2235	2205	2885	1555	2220	2221.47	1.07	0	2137	2303	2261	2233	2191	2163	2247	2177	213	665	500	1550	5	1	42581037	952	-10.07	1.18	12	0.10	-222.00	1889.00	3500	20221216	-36.14	2175	20231020	2.76	3450	-35.22	20230116	2175	2.76	20231020	3450	-35.22	20230116	2175	2.76	20231020	0.28	N	095190	500	212 억	453758	N	N	45	N	N
67	20231218	150715	57	100.00	KOSDAQ	금속	N	N	N	N	N	2230	10	2	0.45	85696060	38588	25.00	2210	2235	2205	2885	1555	2220	2220.80	1.07	0	2477	2303	2261	2233	2191	2163	2247	2177	213	665	500	1550	5	1	42581037	950	-10.05	1.18	12	0.09	-222.00	1889.00	3500	20221216	-36.29	2175	20231020	2.53	3450	-35.36	20230116	2175	2.53	20231020	3450	-35.36	20230116	2175	2.53	20231020	0.28	N	095190	500	212 억	453758	N	N	32	N	N
68	20231218	140710	57	100.00	KOSDAQ	금속	N	N	N	N	N	2225	5	2	0.23	72294345	32552	21.09	2210	2235	2205	2885	1555	2220	2220.89	1.07	0	-504	2303	2261	2233	2191	2163	2247	2177	213	665	500	1550	5	1	42581037	947	-10.02	1.18	12	0.08	-222.00	1889.00	3500	20221216	-36.43	2175	20231020	2.30	3450	-35.51	20230116	2175	2.30	20231020	3450	-35.51	20230116	2175	2.30	20231020	0.28	N	095190	500	212 억	453758	N	N	32	N	N
69	20231218	130712	57	100.00	KOSDAQ	금속	N	N	N	N	N	2225	5	2	0.23	61511790	27694	17.95	2210	2235	2205	2885	1555	2220	2221.12	1.07	0	-504	2303	2261	2233	2191	2163	2247	2177	213	665	500	1550	5	1	42581037	947	-10.02	1.18	12	0.07	-222.00	1889.00	3500	20221216	-36.43	2175	20231020	2.30	3450	-35.51	20230116	2175	2.30	20231020	3450	-35.51	20230116	2175	2.30	20231020	0.28	N	095190	500	212 억	453758	N	N	32	N	N
70	20231218	120706	57	100.00	KOSDAQ	금속	N	N	N	N	N	2230	10	2	0.45	51928990	23382	15.15	2210	2235	2205	2885	1555	2220	2220.90	1.07	0	-455	2303	2261	2233	2191	2163	2247	2177	213	665	500	1550	5	1	42581037	950	-10.05	1.18	12	0.05	-222.00	1889.00	3500	20221216	-36.29	2175	20231020	2.53	3450	-35.36	20230116	2175	2.53	20231020	3450	-35.36	20230116	2175	2.53	20231020	0.28	N	095190	500	212 억	453758	N	N	32	N	N
71	20231218	110710	57	100.00	KOSDAQ	금속	N	N	N	N	N	2230	10	2	0.45	33300525	15028	9.74	2210	2235	2205	2885	1555	2220	2215.90	1.07	0	-453	2303	2261	2233	2191	2163	2247	2177	213	665	500	1550	5	1	42581037	950	-10.05	1.18	12	0.04	-222.00	1889.00	3500	20221216	-36.29	2175	20231020	2.53	3450	-35.36	20230116	2175	2.53	20231020	3450	-35.36	20230116	2175	2.53	20231020	0.28	N	095190	500	212 억	453758	N	N	32	N	N
72	20231218	100708	57	100.00	KOSDAQ	금속	N	N	N	N	N	2225	5	2	0.23	29032960	13110	8.49	2210	2235	2205	2885	1555	2220	2214.57	1.07	0	-453	2303	2261	2233	2191	2163	2247	2177	213	665	500	1550	5	1	42581037	947	-10.02	1.18	12	0.03	-222.00	1889.00	3500	20221216	-36.43	2175	20231020	2.30	3450	-35.51	20230116	2175	2.30	20231020	3450	-35.51	20230116	2175	2.30	20231020	0.28	N	095190	500	212 억	453758	N	N	32	N	N
73	20231218	090706	57	100.00	KOSDAQ	금속	N	N	N	N	N	2230	10	2	0.45	3141605	1420	0.92	2210	2230	2210	2885	1555	2220	2212.40	1.07	0	-156	2303	2261	2233	2191	2163	2247	2177	213	665	500	1550	5	1	42581037	950	-10.05	1.18	12	0.00	-222.00	1889.00	3500	20221216	-36.29	2175	20231020	2.53	3450	-35.36	20230116	2175	2.53	20231020	3450	-35.36	20230116	2175	2.53	20231020	0.28	N	095190	500	212 억	453758	N	N	32	N	N
74	20231215	160707	57	100.00	KOSDAQ	금속	N	N	N	N	N	2220	-30	5	-1.33	343297105	154236	417.45	2250	2275	2205	2925	1575	2250	2225.79	1.08	0	-60488	2290	2270	2255	2235	2220	2262	2227	213	675	500	1570	5	1	42581037	945	-10.00	1.18	12	0.36	-222.00	1889.00	3500	20221216	-36.57	2175	20231020	2.07	3450	-35.65	20230116	2175	2.07	20231020	3500	-36.57	20221216	2175	2.07	20231020	0.28	N	095190	500	212 억	459898	N	N	32	N	N
75	20231215	150711	57	100.00	KOSDAQ	금속	N	N	N	N	N	2220	-30	5	-1.33	331393040	148876	402.94	2250	2275	2205	2925	1575	2250	2225.97	1.08	0	-58190	2290	2270	2255	2235	2220	2262	2227	213	675	500	1570	5	1	42581037	945	-10.00	1.18	12	0.35	-222.00	1889.00	3500	20221216	-36.57	2175	20231020	2.07	3450	-35.65	20230116	2175	2.07	20231020	3500	-36.57	20221216	2175	2.07	20231020	0.28	N	095190	500	212 억	459898	N	N	45	N	N
76	20231215	140711	57	100.00	KOSDAQ	금속	N	N	N	N	N	2220	-30	5	-1.33	206280095	92382	250.04	2250	2275	2220	2925	1575	2250	2232.90	1.08	0	-40367	2290	2270	2255	2235	2220	2262	2227	213	675	500	1570	5	1	42581037	945	-10.00	1.18	12	0.22	-222.00	1889.00	3500	20221216	-36.57	2175	20231020	2.07	3450	-35.65	20230116	2175	2.07	20231020	3500	-36.57	20221216	2175	2.07	20231020	0.28	N	095190	500	212 억	459898	N	N	45	N	N
77	20231215	130705	57	100.00	KOSDAQ	금속	N	N	N	N	N	2230	-20	5	-0.89	131178930	58618	158.65	2250	2275	2225	2925	1575	2250	2237.86	1.08	0	-25812	2290	2270	2255	2235	2220	2262	2227	213	675	500	1570	5	1	42581037	950	-10.05	1.18	12	0.14	-222.00	1889.00	3500	20221216	-36.29	2175	20231020	2.53	3450	-35.36	20230116	2175	2.53	20231020	3500	-36.29	20221216	2175	2.53	20231020	0.28	N	095190	500	212 억	459898	N	N	45	N	N
78	20231215	120707	57	100.00	KOSDAQ	금속	N	N	N	N	N	2225	-25	5	-1.11	88451915	39465	106.82	2250	2275	2225	2925	1575	2250	2241.27	1.08	0	-11065	2290	2270	2255	2235	2220	2262	2227	213	675	500	1570	5	1	42581037	947	-10.02	1.18	12	0.09	-222.00	1889.00	3500	20221216	-36.43	2175	20231020	2.30	3450	-35.51	20230116	2175	2.30	20231020	3500	-36.43	20221216	2175	2.30	20231020	0.28	N	095190	500	212 억	459898	N	N	45	N	N
79	20231215	110702	57	100.00	KOSDAQ	금속	N	N	N	N	N	2260	10	2	0.44	18248635	8067	21.83	2250	2275	2250	2925	1575	2250	2262.13	1.08	0	-434	2290	2270	2255	2235	2220	2262	2227	213	675	500	1570	5	1	42581037	962	-10.18	1.20	12	0.02	-222.00	1889.00	3500	20221216	-35.43	2175	20231020	3.91	3450	-34.49	20230116	2175	3.91	20231020	3500	-35.43	20221216	2175	3.91	20231020	0.28	N	095190	500	212 억	459898	N	N	45	N	N
80	20231215	100708	57	100.00	KOSDAQ	금속	N	N	N	N	N	2270	20	2	0.89	12786910	5648	15.29	2250	2275	2250	2925	1575	2250	2263.97	1.08	0	-434	2290	2270	2255	2235	2220	2262	2227	213	675	500	1570	5	1	42581037	967	-10.23	1.20	12	0.01	-222.00	1889.00	3500	20221216	-35.14	2175	20231020	4.37	3450	-34.20	20230116	2175	4.37	20231020	3500	-35.14	20221216	2175	4.37	20231020	0.28	N	095190	500	212 억	459898	N	N	45	N	N
81	20231215	090709	57	100.00	KOSDAQ	금속	N	N	N	N	N	2265	15	2	0.67	410580	182	0.49	2250	2275	2250	2925	1575	2250	2255.93	1.08	0	-97	2290	2270	2255	2235	2220	2262	2227	213	675	500	1570	5	1	42581037	964	-10.20	1.20	12	0.00	-222.00	1889.00	3500	20221216	-35.29	2175	20231020	4.14	3450	-34.35	20230116	2175	4.14	20231020	3500	-35.29	20221216	2175	4.14	20231020	0.28	N	095190	500	212 억	459898	N	N	45	N	N
82	20231214	160705	57	100.00	KOSDAQ	금속	N	N	N	N	N	2250	-5	5	-0.22	83139910	36892	83.47	2260	2275	2240	2930	1580	2255	2253.60	1.09	0	-2471	2295	2275	2260	2240	2225	2267	2232	213	675	500	1570	5	1	42581037	958	-10.14	1.19	12	0.09	-222.00	1889.00	3500	20221216	-35.71	2175	20231020	3.45	3450	-34.78	20230116	2175	3.45	20231020	3500	-35.71	20221216	2175	3.45	20231020	0.28	N	095190	500	212 억	462373	N	N	45	N	N
83	20231214	150729	57	100.00	KOSDAQ	금속	N	N	N	N	N	2255	0	3	0.00	81389230	36114	81.71	2260	2275	2240	2930	1580	2255	2253.68	1.09	0	-2411	2295	2275	2260	2240	2225	2267	2232	213	675	500	1570	5	1	42581037	960	-10.16	1.19	12	0.08	-222.00	1889.00	3500	20221216	-35.57	2175	20231020	3.68	3450	-34.64	20230116	2175	3.68	20231020	3500	-35.57	20221216	2175	3.68	20231020	0.28	N	095190	500	212 억	462373	N	N	60	N	N
84	20231214	140712	57	100.00	KOSDAQ	금속	N	N	N	N	N	2255	0	3	0.00	64786215	28735	65.02	2260	2275	2240	2930	1580	2255	2254.61	1.09	0	-1975	2295	2275	2260	2240	2225	2267	2232	213	675	500	1570	5	1	42581037	960	-10.16	1.19	12	0.07	-222.00	1889.00	3500	20221216	-35.57	2175	20231020	3.68	3450	-34.64	20230116	2175	3.68	20231020	3500	-35.57	20221216	2175	3.68	20231020	0.28	N	095190	500	212 억	462373	N	N	60	N	N
85	20231214	130726	57	100.00	KOSDAQ	금속	N	N	N	N	N	2255	0	3	0.00	59942795	26587	60.16	2260	2275	2240	2930	1580	2255	2254.59	1.09	0	-1952	2295	2275	2260	2240	2225	2267	2232	213	675	500	1570	5	1	42581037	960	-10.16	1.19	12	0.06	-222.00	1889.00	3500	20221216	-35.57	2175	20231020	3.68	3450	-34.64	20230116	2175	3.68	20231020	3500	-35.57	20221216	2175	3.68	20231020	0.28	N	095190	500	212 억	462373	N	N	60	N	N
86	20231214	120738	57	100.00	KOSDAQ	금속	N	N	N	N	N	2250	-5	5	-0.22	53097740	23546	53.28	2260	2275	2240	2930	1580	2255	2255.06	1.09	0	-1952	2295	2275	2260	2240	2225	2267	2232	213	675	500	1570	5	1	42581037	958	-10.14	1.19	12	0.06	-222.00	1889.00	3500	20221216	-35.71	2175	20231020	3.45	3450	-34.78	20230116	2175	3.45	20231020	3500	-35.71	20221216	2175	3.45	20231020	0.28	N	095190	500	212 억	462373	N	N	60	N	N
87	20231214	110707	57	100.00	KOSDAQ	금속	N	N	N	N	N	2255	0	3	0.00	35564400	15744	35.62	2260	2275	2250	2930	1580	2255	2258.92	1.09	0	-979	2295	2275	2260	2240	2225	2267	2232	213	675	500	1570	5	1	42581037	960	-10.16	1.19	12	0.04	-222.00	1889.00	3500	20221216	-35.57	2175	20231020	3.68	3450	-34.64	20230116	2175	3.68	20231020	3500	-35.57	20221216	2175	3.68	20231020	0.28	N	095190	500	212 억	462373	N	N	60	N	N
88	20231214	100658	57	100.00	KOSDAQ	금속	N	N	N	N	N	2260	5	2	0.22	14930705	6594	14.92	2260	2275	2260	2930	1580	2255	2264.29	1.09	0	-115	2295	2275	2260	2240	2225	2267	2232	213	675	500	1570	5	1	42581037	962	-10.18	1.20	12	0.02	-222.00	1889.00	3500	20221216	-35.43	2175	20231020	3.91	3450	-34.49	20230116	2175	3.91	20231020	3500	-35.43	20221216	2175	3.91	20231020	0.28	N	095190	500	212 억	462373	N	N	60	N	N
89	20231214	090638	57	100.00	KOSDAQ	금속	N	N	N	N	N	2270	15	2	0.67	4867170	2148	4.86	2260	2275	2260	2930	1580	2255	2265.91	1.09	0	514	2295	2275	2260	2240	2225	2267	2232	213	675	500	1570	5	1	42581037	967	-10.23	1.20	12	0.01	-222.00	1889.00	3500	20221216	-35.14	2175	20231020	4.37	3450	-34.20	20230116	2175	4.37	20231020	3500	-35.14	20221216	2175	4.37	20231020	0.28	N	095190	500	212 억	462373	N	N	60	N	N
90	20231213	160703	57	100.00	KOSDAQ	금속	N	N	N	N	N	2255	-15	5	-0.66	99688220	44177	102.43	2270	2280	2245	2950	1590	2270	2256.56	1.09	0	-3849	2293	2281	2268	2256	2243	2282	2257	213	680	500	1580	5	1	42581037	960	-10.16	1.19	12	0.10	-222.00	1889.00	3500	20221216	-35.57	2175	20231020	3.68	3450	-34.64	20230116	2175	3.68	20231020	3500	-35.57	20221216	2175	3.68	20231020	0.28	N	095190	500	212 억	466222	N	N	60	N	N
91	20231213	150719	57	100.00	KOSDAQ	금속	N	N	N	N	N	2260	-10	5	-0.44	90672160	40170	93.13	2270	2280	2250	2950	1590	2270	2257.21	1.09	0	-3741	2293	2281	2268	2256	2243	2282	2257	213	680	500	1580	5	1	42581037	962	-10.18	1.20	12	0.09	-222.00	1889.00	3500	20221216	-35.43	2175	20231020	3.91	3450	-34.49	20230116	2175	3.91	20231020	3500	-35.43	20221216	2175	3.91	20231020	0.28	N	095190	500	212 억	466222	N	N	78	N	N
92	20231213	140716	57	100.00	KOSDAQ	금속	N	N	N	N	N	2255	-15	5	-0.66	84266420	37339	86.57	2270	2280	2250	2950	1590	2270	2256.79	1.09	0	-3081	2293	2281	2268	2256	2243	2282	2257	213	680	500	1580	5	1	42581037	960	-10.16	1.19	12	0.09	-222.00	1889.00	3500	20221216	-35.57	2175	20231020	3.68	3450	-34.64	20230116	2175	3.68	20231020	3500	-35.57	20221216	2175	3.68	20231020	0.28	N	095190	500	212 억	466222	N	N	78	N	N
93	20231213	130718	57	100.00	KOSDAQ	금속	N	N	N	N	N	2270	0	3	0.00	71567865	31703	73.50	2270	2280	2250	2950	1590	2270	2257.45	1.09	0	-2270	2293	2281	2268	2256	2243	2282	2257	213	680	500	1580	5	1	42581037	967	-10.23	1.20	12	0.07	-222.00	1889.00	3500	20221216	-35.14	2175	20231020	4.37	3450	-34.20	20230116	2175	4.37	20231020	3500	-35.14	20221216	2175	4.37	20231020	0.28	N	095190	500	212 억	466222	N	N	78	N	N
94	20231213	120716	57	100.00	KOSDAQ	금속	N	N	N	N	N	2260	-10	5	-0.44	66384505	29410	68.19	2270	2280	2250	2950	1590	2270	2257.21	1.09	0	-971	2293	2281	2268	2256	2243	2282	2257	213	680	500	1580	5	1	42581037	962	-10.18	1.20	12	0.07	-222.00	1889.00	3500	20221216	-35.43	2175	20231020	3.91	3450	-34.49	20230116	2175	3.91	20231020	3500	-35.43	20221216	2175	3.91	20231020	0.28	N	095190	500	212 억	466222	N	N	78	N	N
95	20231213	110718	57	100.00	KOSDAQ	금속	N	N	N	N	N	2250	-20	5	-0.88	54291380	24044	55.75	2270	2280	2250	2950	1590	2270	2258.00	1.09	0	-950	2293	2281	2268	2256	2243	2282	2257	213	680	500	1580	5	1	42581037	958	-10.14	1.19	12	0.06	-222.00	1889.00	3500	20221216	-35.71	2175	20231020	3.45	3450	-34.78	20230116	2175	3.45	20231020	3500	-35.71	20221216	2175	3.45	20231020	0.28	N	095190	500	212 억	466222	N	N	78	N	N
96	20231213	100721	57	100.00	KOSDAQ	금속	N	N	N	N	N	2265	-5	5	-0.22	28423075	12577	29.16	2270	2280	2250	2950	1590	2270	2259.92	1.09	0	-11	2293	2281	2268	2256	2243	2282	2257	213	680	500	1580	5	1	42581037	964	-10.20	1.20	12	0.03	-222.00	1889.00	3500	20221216	-35.29	2175	20231020	4.14	3450	-34.35	20230116	2175	4.14	20231020	3500	-35.29	20221216	2175	4.14	20231020	0.28	N	095190	500	212 억	466222	N	N	78	N	N
97	20231213	090712	57	100.00	KOSDAQ	금속	N	N	N	N	N	2270	0	3	0.00	2624120	1156	2.68	2270	2270	2270	2950	1590	2270	2270.00	1.09	0	-11	2293	2281	2268	2256	2243	2282	2257	213	680	500	1580	5	1	42581037	967	-10.23	1.20	12	0.00	-222.00	1889.00	3500	20221216	-35.14	2175	20231020	4.37	3450	-34.20	20230116	2175	4.37	20231020	3500	-35.14	20221216	2175	4.37	20231020	0.28	N	095190	500	212 억	466222	N	N	78	N	N
98	20231212	160648	57	100.00	KOSDAQ	금속	N	N	N	N	N	2270	20	2	0.89	97709700	43128	93.27	2270	2280	2255	2925	1575	2250	2265.57	1.10	0	-197	2290	2270	2260	2240	2230	2265	2235	213	675	500	1570	5	1	42581037	967	-10.23	1.20	12	0.10	-222.00	1889.00	3500	20221216	-35.14	2175	20231020	4.37	3450	-34.20	20230116	2175	4.37	20231020	3500	-35.14	20221216	2175	4.37	20231020	0.28	N	095190	500	212 억	466419	N	N	78	N	N
99	20231212	150655	57	100.00	KOSDAQ	금속	N	N	N	N	N	2270	20	2	0.89	94634095	41776	90.34	2270	2275	2255	2925	1575	2250	2265.27	1.10	0	-1173	2290	2270	2260	2240	2230	2265	2235	213	675	500	1570	5	1	42581037	967	-10.23	1.20	12	0.10	-222.00	1889.00	3500	20221216	-35.14	2175	20231020	4.37	3450	-34.20	20230116	2175	4.37	20231020	3500	-35.14	20221216	2175	4.37	20231020	0.28	N	095190	500	212 억	466419	N	N	57	N	N
100	20231212	140619	57	100.00	KOSDAQ	금속	N	N	N	N	N	2275	25	2	1.11	76486205	33784	73.06	2270	2275	2255	2925	1575	2250	2263.98	1.10	0	-1581	2290	2270	2260	2240	2230	2265	2235	213	675	500	1570	5	1	42581037	969	-10.25	1.20	12	0.08	-222.00	1889.00	3500	20221216	-35.00	2175	20231020	4.60	3450	-34.06	20230116	2175	4.60	20231020	3500	-35.00	20221216	2175	4.60	20231020	0.28	N	095190	500	212 억	466419	N	N	57	N	N
101	20231212	130619	57	100.00	KOSDAQ	금속	N	N	N	N	N	2270	20	2	0.89	63784590	28187	60.96	2270	2270	2255	2925	1575	2250	2262.91	1.10	0	-2227	2290	2270	2260	2240	2230	2265	2235	213	675	500	1570	5	1	42581037	967	-10.23	1.20	12	0.07	-222.00	1889.00	3500	20221216	-35.14	2175	20231020	4.37	3450	-34.20	20230116	2175	4.37	20231020	3500	-35.14	20221216	2175	4.37	20231020	0.28	N	095190	500	212 억	466419	N	N	57	N	N
102	20231212	120614	57	100.00	KOSDAQ	금속	N	N	N	N	N	2260	10	2	0.44	43201935	19118	41.34	2270	2270	2255	2925	1575	2250	2259.75	1.10	0	-2265	2290	2270	2260	2240	2230	2265	2235	213	675	500	1570	5	1	42581037	962	-10.18	1.20	12	0.04	-222.00	1889.00	3500	20221216	-35.43	2175	20231020	3.91	3450	-34.49	20230116	2175	3.91	20231020	3500	-35.43	20221216	2175	3.91	20231020	0.28	N	095190	500	212 억	466419	N	N	57	N	N
103	20231212	110625	57	100.00	KOSDAQ	금속	N	N	N	N	N	2260	10	2	0.44	30065645	13311	28.79	2270	2270	2255	2925	1575	2250	2258.71	1.10	0	-2265	2290	2270	2260	2240	2230	2265	2235	213	675	500	1570	5	1	42581037	962	-10.18	1.20	12	0.03	-222.00	1889.00	3500	20221216	-35.43	2175	20231020	3.91	3450	-34.49	20230116	2175	3.91	20231020	3500	-35.43	20221216	2175	3.91	20231020	0.28	N	095190	500	212 억	466419	N	N	57	N	N
104	20231212	100649	57	100.00	KOSDAQ	금속	N	N	N	N	N	2255	5	2	0.22	19029185	8426	18.22	2270	2270	2255	2925	1575	2250	2258.39	1.10	0	-2265	2290	2270	2260	2240	2230	2265	2235	213	675	500	1570	5	1	42581037	960	-10.16	1.19	12	0.02	-222.00	1889.00	3500	20221216	-35.57	2175	20231020	3.68	3450	-34.64	20230116	2175	3.68	20231020	3500	-35.57	20221216	2175	3.68	20231020	0.28	N	095190	500	212 억	466419	N	N	57	N	N
105	20231212	090648	57	100.00	KOSDAQ	금속	N	N	N	N	N	2255	5	2	0.22	2364530	1047	2.26	2270	2270	2255	2925	1575	2250	2258.39	1.10	0	-137	2290	2270	2260	2240	2230	2265	2235	213	675	500	1570	5	1	42581037	960	-10.16	1.19	12	0.00	-222.00	1889.00	3500	20221216	-35.57	2175	20231020	3.68	3450	-34.64	20230116	2175	3.68	20231020	3500	-35.57	20221216	2175	3.68	20231020	0.28	N	095190	500	212 억	466419	N	N	57	N	N
106	20231211	160650	57	100.00	KOSDAQ	금속	N	N	N	N	N	2250	-10	5	-0.44	104096860	46038	79.55	2265	2280	2250	2935	1585	2260	2261.11	1.09	-818	1813	2310	2285	2270	2245	2230	2277	2237	213	675	500	1580	5	1	42581037	958	-10.14	1.19	12	0.11	-222.00	1889.00	3500	20221216	-35.71	2175	20231020	3.45	3450	-34.78	20230116	2175	3.45	20231020	3500	-35.71	20221216	2175	3.45	20231020	0.28	N	095190	500	212 억	462735	N	N	57	N	N
107	20231211	150648	57	100.00	KOSDAQ	금속	N	N	N	N	N	2260	0	3	0.00	92977850	41104	71.02	2265	2280	2255	2935	1585	2260	2262.01	1.09	-818	1813	2310	2285	2270	2245	2230	2277	2237	213	675	500	1580	5	1	42581037	962	-10.18	1.20	12	0.10	-222.00	1889.00	3500	20221216	-35.43	2175	20231020	3.91	3450	-34.49	20230116	2175	3.91	20231020	3500	-35.43	20221216	2175	3.91	20231020	0.28	N	095190	500	212 억	462735	N	N	62	N	N
108	20231211	140647	57	100.00	KOSDAQ	금속	N	N	N	N	N	2260	0	3	0.00	81956240	36219	62.58	2265	2280	2255	2935	1585	2260	2262.80	1.09	-818	1813	2310	2285	2270	2245	2230	2277	2237	213	675	500	1580	5	1	42581037	962	-10.18	1.20	12	0.09	-222.00	1889.00	3500	20221216	-35.43	2175	20231020	3.91	3450	-34.49	20230116	2175	3.91	20231020	3500	-35.43	20221216	2175	3.91	20231020	0.28	N	095190	500	212 억	462735	N	N	62	N	N
109	20231211	130649	57	100.00	KOSDAQ	금속	N	N	N	N	N	2260	0	3	0.00	67230820	29699	51.32	2265	2280	2255	2935	1585	2260	2263.74	1.09	-818	621	2310	2285	2270	2245	2230	2277	2237	213	675	500	1580	5	1	42581037	962	-10.18	1.20	12	0.07	-222.00	1889.00	3500	20221216	-35.43	2175	20231020	3.91	3450	-34.49	20230116	2175	3.91	20231020	3500	-35.43	20221216	2175	3.91	20231020	0.28	N	095190	500	212 억	462735	N	N	62	N	N
110	20231211	120648	57	100.00	KOSDAQ	금속	N	N	N	N	N	2265	5	2	0.22	44085855	19468	33.64	2265	2280	2255	2935	1585	2260	2264.53	1.09	-818	621	2310	2285	2270	2245	2230	2277	2237	213	675	500	1580	5	1	42581037	964	-10.20	1.20	12	0.05	-222.00	1889.00	3500	20221216	-35.29	2175	20231020	4.14	3450	-34.35	20230116	2175	4.14	20231020	3500	-35.29	20221216	2175	4.14	20231020	0.28	N	095190	500	212 억	462735	N	N	62	N	N
111	20231211	110646	57	100.00	KOSDAQ	금속	N	N	N	N	N	2265	5	2	0.22	37177530	16412	28.36	2265	2280	2255	2935	1585	2260	2265.27	1.09	-818	643	2310	2285	2270	2245	2230	2277	2237	213	675	500	1580	5	1	42581037	964	-10.20	1.20	12	0.04	-222.00	1889.00	3500	20221216	-35.29	2175	20231020	4.14	3450	-34.35	20230116	2175	4.14	20231020	3500	-35.29	20221216	2175	4.14	20231020	0.28	N	095190	500	212 억	462735	N	N	62	N	N
112	20231211	100644	57	100.00	KOSDAQ	금속	N	N	N	N	N	2260	0	3	0.00	25911455	11432	19.75	2265	2280	2255	2935	1585	2260	2266.57	1.09	-818	265	2310	2285	2270	2245	2230	2277	2237	213	675	500	1580	5	1	42581037	962	-10.18	1.20	12	0.03	-222.00	1889.00	3500	20221216	-35.43	2175	20231020	3.91	3450	-34.49	20230116	2175	3.91	20231020	3500	-35.43	20221216	2175	3.91	20231020	0.28	N	095190	500	212 억	462735	N	N	62	N	N
113	20231211	090644	57	100.00	KOSDAQ	금속	N	N	N	N	N	2255	-5	5	-0.22	4373555	1935	3.34	2265	2265	2255	2935	1585	2260	2260.24	1.09	-818	-2	2310	2285	2270	2245	2230	2277	2237	213	675	500	1580	5	1	42581037	960	-10.16	1.19	12	0.00	-222.00	1889.00	3500	20221216	-35.57	2175	20231020	3.68	3450	-34.64	20230116	2175	3.68	20231020	3500	-35.57	20221216	2175	3.68	20231020	0.28	N	095190	500	212 억	462735	N	N	62	N	N
114	20231208	160638	57	100.00	KOSDAQ	금속	N	N	N	N	N	2260	-10	5	-0.44	130625330	57572	139.78	2290	2295	2255	2950	1590	2270	2268.90	1.09	0	818	2336	2302	2286	2252	2236	2295	2245	213	680	500	1580	5	1	42581037	962	-10.18	1.20	12	0.14	-222.00	1889.00	3500	20221216	-35.43	2175	20231020	3.91	3450	-34.49	20230116	2175	3.91	20231020	3500	-35.43	20221216	2175	3.91	20231020	0.28	N	095190	500	212 억	462735	N	N	62	N	N
115	20231208	150641	57	100.00	KOSDAQ	금속	N	N	N	N	N	2265	-5	5	-0.22	112086085	49366	119.86	2290	2295	2260	2950	1590	2270	2270.51	1.09	0	818	2336	2302	2286	2252	2236	2295	2245	213	680	500	1580	5	1	42581037	964	-10.20	1.20	12	0.12	-222.00	1889.00	3500	20221216	-35.29	2175	20231020	4.14	3450	-34.35	20230116	2175	4.14	20231020	3500	-35.29	20221216	2175	4.14	20231020	0.28	N	095190	500	212 억	462735	N	N	52	N	N
116	20231208	140639	57	100.00	KOSDAQ	금속	N	N	N	N	N	2280	10	2	0.44	98780300	43496	105.60	2290	2295	2260	2950	1590	2270	2271.02	1.09	0	1136	2336	2302	2286	2252	2236	2295	2245	213	680	500	1580	5	1	42581037	971	-10.27	1.21	12	0.10	-222.00	1889.00	3500	20221216	-34.86	2175	20231020	4.83	3450	-33.91	20230116	2175	4.83	20231020	3500	-34.86	20221216	2175	4.83	20231020	0.28	N	095190	500	212 억	462735	N	N	52	N	N
117	20231208	130640	57	100.00	KOSDAQ	금속	N	N	N	N	N	2280	10	2	0.44	83055095	36579	88.81	2290	2295	2260	2950	1590	2270	2270.57	1.09	0	1903	2336	2302	2286	2252	2236	2295	2245	213	680	500	1580	5	1	42581037	971	-10.27	1.21	12	0.09	-222.00	1889.00	3500	20221216	-34.86	2175	20231020	4.83	3450	-33.91	20230116	2175	4.83	20231020	3500	-34.86	20221216	2175	4.83	20231020	0.28	N	095190	500	212 억	462735	N	N	52	N	N
118	20231208	120636	57	100.00	KOSDAQ	금속	N	N	N	N	N	2260	-10	5	-0.44	69127850	30460	73.95	2290	2295	2260	2950	1590	2270	2269.46	1.09	0	3304	2336	2302	2286	2252	2236	2295	2245	213	680	500	1580	5	1	42581037	962	-10.18	1.20	12	0.07	-222.00	1889.00	3500	20221216	-35.43	2175	20231020	3.91	3450	-34.49	20230116	2175	3.91	20231020	3500	-35.43	20221216	2175	3.91	20231020	0.28	N	095190	500	212 억	462735	N	N	52	N	N
119	20231208	110634	57	100.00	KOSDAQ	금속	N	N	N	N	N	2275	5	2	0.22	16944315	7425	18.03	2290	2295	2270	2950	1590	2270	2282.06	1.09	0	-590	2336	2302	2286	2252	2236	2295	2245	213	680	500	1580	5	1	42581037	969	-10.25	1.20	12	0.02	-222.00	1889.00	3500	20221216	-35.00	2175	20231020	4.60	3450	-34.06	20230116	2175	4.60	20231020	3500	-35.00	20221216	2175	4.60	20231020	0.28	N	095190	500	212 억	462735	N	N	52	N	N
120	20231208	100642	57	100.00	KOSDAQ	금속	N	N	N	N	N	2280	10	2	0.44	12366080	5417	13.15	2290	2295	2270	2950	1590	2270	2282.83	1.09	0	264	2336	2302	2286	2252	2236	2295	2245	213	680	500	1580	5	1	42581037	971	-10.27	1.21	12	0.01	-222.00	1889.00	3500	20221216	-34.86	2175	20231020	4.83	3450	-33.91	20230116	2175	4.83	20231020	3500	-34.86	20221216	2175	4.83	20231020	0.28	N	095190	500	212 억	462735	N	N	52	N	N
121	20231208	090633	57	100.00	KOSDAQ	금속	N	N	N	N	N	2285	15	2	0.66	204540	90	0.22	2290	2290	2270	2950	1590	2270	2272.67	1.09	0	2	2336	2302	2286	2252	2236	2295	2245	213	680	500	1580	5	1	42581037	973	-10.29	1.21	12	0.00	-222.00	1889.00	3500	20221216	-34.71	2175	20231020	5.06	3450	-33.77	20230116	2175	5.06	20231020	3500	-34.71	20221216	2175	5.06	20231020	0.28	N	095190	500	212 억	462735	N	N	52	N	N
122	20231207	160635	57	100.00	KOSDAQ	금속	N	N	N	N	N	2270	-15	5	-0.66	93817060	41178	55.82	2285	2320	2270	2970	1600	2285	2278.33	1.09	0	-1117	2318	2301	2283	2266	2248	2310	2275	213	685	500	1590	5	1	42581037	967	-10.23	1.20	12	0.10	-222.00	1889.00	3500	20221216	-35.14	2175	20231020	4.37	3450	-34.20	20230116	2175	4.37	20231020	3500	-35.14	20221216	2175	4.37	20231020	0.30	N	095190	500	212 억	463852	N	N	52	N	N
123	20231207	150637	57	100.00	KOSDAQ	금속	N	N	N	N	N	2275	-10	5	-0.44	81261505	35647	48.32	2285	2320	2270	2970	1600	2285	2279.62	1.09	0	-1094	2318	2301	2283	2266	2248	2310	2275	213	685	500	1590	5	1	42581037	969	-10.25	1.20	12	0.08	-222.00	1889.00	3500	20221216	-35.00	2175	20231020	4.60	3450	-34.06	20230116	2175	4.60	20231020	3500	-35.00	20221216	2175	4.60	20231020	0.30	N	095190	500	212 억	463852	N	N	67	N	N
124	20231207	140634	57	100.00	KOSDAQ	금속	N	N	N	N	N	2285	0	3	0.00	53846505	23594	31.98	2285	2320	2270	2970	1600	2285	2282.21	1.09	0	-270	2318	2301	2283	2266	2248	2310	2275	213	685	500	1590	5	1	42581037	973	-10.29	1.21	12	0.06	-222.00	1889.00	3500	20221216	-34.71	2175	20231020	5.06	3450	-33.77	20230116	2175	5.06	20231020	3500	-34.71	20221216	2175	5.06	20231020	0.30	N	095190	500	212 억	463852	N	N	67	N	N
125	20231207	130634	57	100.00	KOSDAQ	금속	N	N	N	N	N	2290	5	2	0.22	50497140	22130	30.00	2285	2320	2270	2970	1600	2285	2281.84	1.09	0	282	2318	2301	2283	2266	2248	2310	2275	213	685	500	1590	5	1	42581037	975	-10.32	1.21	12	0.05	-222.00	1889.00	3500	20221216	-34.57	2175	20231020	5.29	3450	-33.62	20230116	2175	5.29	20231020	3500	-34.57	20221216	2175	5.29	20231020	0.30	N	095190	500	212 억	463852	N	N	67	N	N
126	20231207	120635	57	100.00	KOSDAQ	금속	N	N	N	N	N	2285	0	3	0.00	46012120	20163	27.33	2285	2320	2270	2970	1600	2285	2282.01	1.09	0	188	2318	2301	2283	2266	2248	2310	2275	213	685	500	1590	5	1	42581037	973	-10.29	1.21	12	0.05	-222.00	1889.00	3500	20221216	-34.71	2175	20231020	5.06	3450	-33.77	20230116	2175	5.06	20231020	3500	-34.71	20221216	2175	5.06	20231020	0.30	N	095190	500	212 억	463852	N	N	67	N	N
127	20231207	110631	57	100.00	KOSDAQ	금속	N	N	N	N	N	2280	-5	5	-0.22	37246825	16322	22.13	2285	2320	2270	2970	1600	2285	2282.00	1.09	0	495	2318	2301	2283	2266	2248	2310	2275	213	685	500	1590	5	1	42581037	971	-10.27	1.21	12	0.04	-222.00	1889.00	3500	20221216	-34.86	2175	20231020	4.83	3450	-33.91	20230116	2175	4.83	20231020	3500	-34.86	20221216	2175	4.83	20231020	0.30	N	095190	500	212 억	463852	N	N	67	N	N
128	20231207	100629	57	100.00	KOSDAQ	금속	N	N	N	N	N	2290	5	2	0.22	21764770	9536	12.93	2285	2320	2270	2970	1600	2285	2282.38	1.09	0	1186	2318	2301	2283	2266	2248	2310	2275	213	685	500	1590	5	1	42581037	975	-10.32	1.21	12	0.02	-222.00	1889.00	3500	20221216	-34.57	2175	20231020	5.29	3450	-33.62	20230116	2175	5.29	20231020	3500	-34.57	20221216	2175	5.29	20231020	0.30	N	095190	500	212 억	463852	N	N	67	N	N
129	20231207	090636	57	100.00	KOSDAQ	금속	N	N	N	N	N	2285	0	3	0.00	868300	380	0.52	2285	2285	2285	2970	1600	2285	2285.00	1.09	0	-3	2318	2301	2283	2266	2248	2310	2275	213	685	500	1590	5	1	42581037	973	-10.29	1.21	12	0.00	-222.00	1889.00	3500	20221216	-34.71	2175	20231020	5.06	3450	-33.77	20230116	2175	5.06	20231020	3500	-34.71	20221216	2175	5.06	20231020	0.30	N	095190	500	212 억	463852	N	N	67	N	N
130	20231206	160626	57	100.00	KOSDAQ	금속	N	N	N	N	N	2285	5	2	0.22	167533665	73535	175.33	2280	2300	2265	2960	1600	2280	2278.28	1.10	0	-5631	2323	2301	2278	2256	2233	2302	2257	213	680	500	1590	5	1	42581037	973	-10.29	1.21	12	0.17	-222.00	1889.00	3500	20221216	-34.71	2175	20231020	5.06	3450	-33.77	20230116	2175	5.06	20231020	3500	-34.71	20221216	2175	5.06	20231020	0.30	N	095190	500	212 억	469483	N	N	67	N	N
131	20231206	150636	57	100.00	KOSDAQ	금속	N	N	N	N	N	2290	10	2	0.44	160794900	70584	168.29	2280	2300	2265	2960	1600	2280	2278.06	1.10	0	-6413	2323	2301	2278	2256	2233	2302	2257	213	680	500	1590	5	1	42581037	975	-10.32	1.21	12	0.17	-222.00	1889.00	3500	20221216	-34.57	2175	20231020	5.29	3450	-33.62	20230116	2175	5.29	20231020	3500	-34.57	20221216	2175	5.29	20231020	0.30	N	095190	500	212 억	469483	N	N	57	N	N
132	20231206	140634	57	100.00	KOSDAQ	금속	N	N	N	N	N	2290	10	2	0.44	155169880	68121	162.42	2280	2300	2265	2960	1600	2280	2277.86	1.10	0	-6413	2323	2301	2278	2256	2233	2302	2257	213	680	500	1590	5	1	42581037	975	-10.32	1.21	12	0.16	-222.00	1889.00	3500	20221216	-34.57	2175	20231020	5.29	3450	-33.62	20230116	2175	5.29	20231020	3500	-34.57	20221216	2175	5.29	20231020	0.30	N	095190	500	212 억	469483	N	N	57	N	N
133	20231206	130628	57	100.00	KOSDAQ	금속	N	N	N	N	N	2275	-5	5	-0.22	145948360	64070	152.76	2280	2300	2265	2960	1600	2280	2277.95	1.10	0	-7223	2323	2301	2278	2256	2233	2302	2257	213	680	500	1590	5	1	42581037	969	-10.25	1.20	12	0.15	-222.00	1889.00	3500	20221216	-35.00	2175	20231020	4.60	3450	-34.06	20230116	2175	4.60	20231020	3500	-35.00	20221216	2175	4.60	20231020	0.30	N	095190	500	212 억	469483	N	N	57	N	N
134	20231206	120624	57	100.00	KOSDAQ	금속	N	N	N	N	N	2275	-5	5	-0.22	84094155	36880	87.93	2280	2300	2275	2960	1600	2280	2280.21	1.10	0	-10458	2323	2301	2278	2256	2233	2302	2257	213	680	500	1590	5	1	42581037	969	-10.25	1.20	12	0.09	-222.00	1889.00	3500	20221216	-35.00	2175	20231020	4.60	3450	-34.06	20230116	2175	4.60	20231020	3500	-35.00	20221216	2175	4.60	20231020	0.30	N	095190	500	212 억	469483	N	N	57	N	N
135	20231206	110636	57	100.00	KOSDAQ	금속	N	N	N	N	N	2285	5	2	0.22	69070050	30286	72.21	2280	2300	2275	2960	1600	2280	2280.59	1.10	0	-10786	2323	2301	2278	2256	2233	2302	2257	213	680	500	1590	5	1	42581037	973	-10.29	1.21	12	0.07	-222.00	1889.00	3500	20221216	-34.71	2175	20231020	5.06	3450	-33.77	20230116	2175	5.06	20231020	3500	-34.71	20221216	2175	5.06	20231020	0.30	N	095190	500	212 억	469483	N	N	57	N	N
136	20231206	100627	57	100.00	KOSDAQ	금속	N	N	N	N	N	2285	5	2	0.22	62469140	27397	65.32	2280	2300	2275	2960	1600	2280	2280.15	1.10	0	-12258	2323	2301	2278	2256	2233	2302	2257	213	680	500	1590	5	1	42581037	973	-10.29	1.21	12	0.06	-222.00	1889.00	3500	20221216	-34.71	2175	20231020	5.06	3450	-33.77	20230116	2175	5.06	20231020	3500	-34.71	20221216	2175	5.06	20231020	0.30	N	095190	500	212 억	469483	N	N	57	N	N
137	20231206	090630	57	100.00	KOSDAQ	금속	N	N	N	N	N	2290	10	2	0.44	5077495	2226	5.31	2280	2300	2280	2960	1600	2280	2281.00	1.10	0	-108	2323	2301	2278	2256	2233	2302	2257	213	680	500	1590	5	1	42581037	975	-10.32	1.21	12	0.01	-222.00	1889.00	3500	20221216	-34.57	2175	20231020	5.29	3450	-33.62	20230116	2175	5.29	20231020	3500	-34.57	20221216	2175	5.29	20231020	0.30	N	095190	500	212 억	469483	N	N	57	N	N
138	20231205	160633	57	100.00	KOSDAQ	금속	N	N	N	N	N	2280	0	3	0.00	95116500	41809	133.23	2280	2300	2255	2960	1600	2280	2275.02	1.12	0	-6274	2320	2300	2280	2260	2240	2310	2270	213	680	500	1590	5	1	42581037	971	-10.27	1.21	12	0.10	-222.00	1889.00	3555	20221201	-35.86	2175	20231020	4.83	3450	-33.91	20230116	2175	4.83	20231020	3500	-34.86	20221216	2175	4.83	20231020	0.30	N	095190	500	212 억	475757	N	N	57	N	N
139	20231205	150630	57	100.00	KOSDAQ	금속	N	N	N	N	N	2280	0	3	0.00	73605490	32308	102.95	2280	2300	2255	2960	1600	2280	2278.24	1.12	0	-6122	2320	2300	2280	2260	2240	2310	2270	213	680	500	1590	5	1	42581037	971	-10.27	1.21	12	0.08	-222.00	1889.00	3555	20221201	-35.86	2175	20231020	4.83	3450	-33.91	20230116	2175	4.83	20231020	3500	-34.86	20221216	2175	4.83	20231020	0.30	N	095190	500	212 억	475757	N	N	40	N	N
140	20231205	140631	57	100.00	KOSDAQ	금속	N	N	N	N	N	2280	0	3	0.00	51351930	22517	71.75	2280	2300	2255	2960	1600	2280	2280.58	1.12	0	-4756	2320	2300	2280	2260	2240	2310	2270	213	680	500	1590	5	1	42581037	971	-10.27	1.21	12	0.05	-222.00	1889.00	3555	20221201	-35.86	2175	20231020	4.83	3450	-33.91	20230116	2175	4.83	20231020	3500	-34.86	20221216	2175	4.83	20231020	0.30	N	095190	500	212 억	475757	N	N	40	N	N
141	20231205	130629	57	100.00	KOSDAQ	금속	N	N	N	N	N	2280	0	3	0.00	41014300	17981	57.30	2280	2300	2255	2960	1600	2280	2280.98	1.12	0	-3666	2320	2300	2280	2260	2240	2310	2270	213	680	500	1590	5	1	42581037	971	-10.27	1.21	12	0.04	-222.00	1889.00	3555	20221201	-35.86	2175	20231020	4.83	3450	-33.91	20230116	2175	4.83	20231020	3500	-34.86	20221216	2175	4.83	20231020	0.30	N	095190	500	212 억	475757	N	N	40	N	N
142	20231205	120625	57	100.00	KOSDAQ	금속	N	N	N	N	N	2280	0	3	0.00	37773335	16561	52.77	2280	2300	2255	2960	1600	2280	2280.86	1.12	0	-3497	2320	2300	2280	2260	2240	2310	2270	213	680	500	1590	5	1	42581037	971	-10.27	1.21	12	0.04	-222.00	1889.00	3555	20221201	-35.86	2175	20231020	4.83	3450	-33.91	20230116	2175	4.83	20231020	3500	-34.86	20221216	2175	4.83	20231020	0.30	N	095190	500	212 억	475757	N	N	40	N	N
143	20231205	110625	57	100.00	KOSDAQ	금속	N	N	N	N	N	2295	15	2	0.66	25679755	11258	35.88	2280	2300	2255	2960	1600	2280	2281.02	1.12	0	-2759	2320	2300	2280	2260	2240	2310	2270	213	680	500	1590	5	1	42581037	977	-10.34	1.21	12	0.03	-222.00	1889.00	3555	20221201	-35.44	2175	20231020	5.52	3450	-33.48	20230116	2175	5.52	20231020	3500	-34.43	20221216	2175	5.52	20231020	0.30	N	095190	500	212 억	475757	N	N	40	N	N
144	20231205	100627	57	100.00	KOSDAQ	금속	N	N	N	N	N	2300	20	2	0.88	17476560	7674	24.45	2280	2300	2255	2960	1600	2280	2277.37	1.12	0	-993	2320	2300	2280	2260	2240	2310	2270	213	680	500	1590	5	1	42581037	979	-10.36	1.22	12	0.02	-222.00	1889.00	3555	20221201	-35.30	2175	20231020	5.75	3450	-33.33	20230116	2175	5.75	20231020	3500	-34.29	20221216	2175	5.75	20231020	0.30	N	095190	500	212 억	475757	N	N	40	N	N
145	20231205	090626	57	100.00	KOSDAQ	금속	N	N	N	N	N	2260	-20	5	-0.88	3508495	1552	4.95	2280	2280	2255	2960	1600	2280	2260.63	1.12	0	81	2320	2300	2280	2260	2240	2310	2270	213	680	500	1590	5	1	42581037	962	-10.18	1.20	12	0.00	-222.00	1889.00	3555	20221201	-36.43	2175	20231020	3.91	3450	-34.49	20230116	2175	3.91	20231020	3500	-35.43	20221216	2175	3.91	20231020	0.30	N	095190	500	212 억	475757	N	N	40	N	N
146	20231204	160624	57	100.00	KOSDAQ	금속	N	N	N	N	N	2280	25	2	1.11	71642325	31371	29.12	2265	2300	2260	2930	1580	2255	2283.71	1.13	0	-3383	2341	2297	2276	2232	2211	2287	2222	213	675	500	1570	5	1	42581037	971	-10.27	1.21	12	0.07	-222.00	1889.00	3555	20221201	-35.86	2175	20231020	4.83	3450	-33.91	20230116	2175	4.83	20231020	3500	-34.86	20221216	2175	4.83	20231020	0.30	N	095190	500	212 억	479150	N	N	40	N	N
147	20231204	150626	57	100.00	KOSDAQ	금속	N	N	N	N	N	2280	25	2	1.11	68864560	30151	27.99	2265	2300	2260	2930	1580	2255	2283.99	1.13	0	-2970	2341	2297	2276	2232	2211	2287	2222	213	675	500	1570	5	1	42581037	971	-10.27	1.21	12	0.07	-222.00	1889.00	3555	20221201	-35.86	2175	20231020	4.83	3450	-33.91	20230116	2175	4.83	20231020	3500	-34.86	20221216	2175	4.83	20231020	0.30	N	095190	500	212 억	479150	N	N	0	N	N
148	20231204	140622	57	100.00	KOSDAQ	금속	N	N	N	N	N	2285	30	2	1.33	59362120	25975	24.11	2265	2300	2260	2930	1580	2255	2285.36	1.13	0	-3069	2341	2297	2276	2232	2211	2287	2222	213	675	500	1570	5	1	42581037	973	-10.29	1.21	12	0.06	-222.00	1889.00	3555	20221201	-35.72	2175	20231020	5.06	3450	-33.77	20230116	2175	5.06	20231020	3500	-34.71	20221216	2175	5.06	20231020	0.30	N	095190	500	212 억	479150	N	N	0	N	N
149	20231204	130620	57	100.00	KOSDAQ	금속	N	N	N	N	N	2280	25	2	1.11	55590010	24320	22.58	2265	2300	2260	2930	1580	2255	2285.77	1.13	0	-3746	2341	2297	2276	2232	2211	2287	2222	213	675	500	1570	5	1	42581037	971	-10.27	1.21	12	0.06	-222.00	1889.00	3555	20221201	-35.86	2175	20231020	4.83	3450	-33.91	20230116	2175	4.83	20231020	3500	-34.86	20221216	2175	4.83	20231020	0.30	N	095190	500	212 억	479150	N	N	0	N	N
150	20231204	120620	57	100.00	KOSDAQ	금속	N	N	N	N	N	2290	35	2	1.55	49722205	21747	20.19	2265	2300	2260	2930	1580	2255	2286.39	1.13	0	-4112	2341	2297	2276	2232	2211	2287	2222	213	675	500	1570	5	1	42581037	975	-10.32	1.21	12	0.05	-222.00	1889.00	3555	20221201	-35.58	2175	20231020	5.29	3450	-33.62	20230116	2175	5.29	20231020	3500	-34.57	20221216	2175	5.29	20231020	0.30	N	095190	500	212 억	479150	N	N	0	N	N
151	20231204	110623	57	100.00	KOSDAQ	금속	N	N	N	N	N	2300	45	2	2.00	45017180	19690	18.28	2265	2300	2260	2930	1580	2255	2286.30	1.13	0	-4696	2341	2297	2276	2232	2211	2287	2222	213	675	500	1570	5	1	42581037	979	-10.36	1.22	12	0.05	-222.00	1889.00	3555	20221201	-35.30	2175	20231020	5.75	3450	-33.33	20230116	2175	5.75	20231020	3500	-34.29	20221216	2175	5.75	20231020	0.30	N	095190	500	212 억	479150	N	N	0	N	N
152	20231204	100622	57	100.00	KOSDAQ	금속	N	N	N	N	N	2290	35	2	1.55	36313815	15894	14.76	2265	2300	2260	2930	1580	2255	2284.75	1.13	0	-4899	2341	2297	2276	2232	2211	2287	2222	213	675	500	1570	5	1	42581037	975	-10.32	1.21	12	0.04	-222.00	1889.00	3555	20221201	-35.58	2175	20231020	5.29	3450	-33.62	20230116	2175	5.29	20231020	3500	-34.57	20221216	2175	5.29	20231020	0.30	N	095190	500	212 억	479150	N	N	0	N	N
153	20231204	090622	57	100.00	KOSDAQ	금속	N	N	N	N	N	2270	15	2	0.67	9688645	4250	3.95	2265	2290	2260	2930	1580	2255	2279.68	1.13	0	-2309	2341	2297	2276	2232	2211	2287	2222	213	675	500	1570	5	1	42581037	967	-10.23	1.20	12	0.01	-222.00	1889.00	3555	20221201	-36.15	2175	20231020	4.37	3450	-34.20	20230116	2175	4.37	20231020	3500	-35.14	20221216	2175	4.37	20231020	0.30	N	095190	500	212 억	479150	N	N	0	N	N
154	20231201	160622	57	100.00	KOSDAQ	금속	N	N	N	N	N	2255	-35	5	-1.53	243814350	106932	316.54	2290	2320	2255	2975	1605	2290	2280.36	1.10	0	11492	2330	2310	2290	2270	2250	2310	2270	213	685	500	1600	5	1	42581037	960	-10.16	1.19	12	0.25	-222.00	1889.00	3555	20221201	-36.57	2175	20231020	3.68	3450	-34.64	20230116	2175	3.68	20231020	3555	-36.57	20221201	2175	3.68	20231020	0.31	N	095190	500	212 억	467658	N	N	0	N	N
155	20231201	150621	57	100.00	KOSDAQ	금속	N	N	N	N	N	2280	-10	5	-0.44	221697035	97147	287.57	2290	2320	2265	2975	1605	2290	2282.08	1.10	0	12118	2330	2310	2290	2270	2250	2310	2270	213	685	500	1600	5	1	42581037	971	-10.27	1.21	12	0.23	-222.00	1889.00	3555	20221201	-35.86	2175	20231020	4.83	3450	-33.91	20230116	2175	4.83	20231020	3555	-35.86	20221201	2175	4.83	20231020	0.31	N	095190	500	212 억	467658	N	N	0	N	N
156	20231201	140621	57	100.00	KOSDAQ	금속	N	N	N	N	N	2270	-20	5	-0.87	176809085	77371	229.03	2290	2320	2265	2975	1605	2290	2285.21	1.10	0	12132	2330	2310	2290	2270	2250	2310	2270	213	685	500	1600	5	1	42581037	967	-10.23	1.20	12	0.18	-222.00	1889.00	3555	20221201	-36.15	2175	20231020	4.37	3450	-34.20	20230116	2175	4.37	20231020	3555	-36.15	20221201	2175	4.37	20231020	0.31	N	095190	500	212 억	467658	N	N	0	N	N
157	20231201	130620	57	100.00	KOSDAQ	금속	N	N	N	N	N	2290	0	3	0.00	94249820	41024	121.44	2290	2320	2275	2975	1605	2290	2297.43	1.10	0	7855	2330	2310	2290	2270	2250	2310	2270	213	685	500	1600	5	1	42581037	975	-10.32	1.21	12	0.10	-222.00	1889.00	3555	20221201	-35.58	2175	20231020	5.29	3450	-33.62	20230116	2175	5.29	20231020	3555	-35.58	20221201	2175	5.29	20231020	0.31	N	095190	500	212 억	467658	N	N	0	N	N
158	20231201	120626	57	100.00	KOSDAQ	금속	N	N	N	N	N	2305	15	2	0.66	78467150	34146	101.08	2290	2320	2275	2975	1605	2290	2297.99	1.10	0	7392	2330	2310	2290	2270	2250	2310	2270	213	685	500	1600	5	1	42581037	981	-10.38	1.22	12	0.08	-222.00	1889.00	3555	20221201	-35.16	2175	20231020	5.98	3450	-33.19	20230116	2175	5.98	20231020	3555	-35.16	20221201	2175	5.98	20231020	0.31	N	095190	500	212 억	467658	N	N	0	N	N
159	20231201	110622	57	100.00	KOSDAQ	금속	N	N	N	N	N	2305	15	2	0.66	70031630	30482	90.23	2290	2320	2275	2975	1605	2290	2297.47	1.10	0	7301	2330	2310	2290	2270	2250	2310	2270	213	685	500	1600	5	1	42581037	981	-10.38	1.22	12	0.07	-222.00	1889.00	3555	20221201	-35.16	2175	20231020	5.98	3450	-33.19	20230116	2175	5.98	20231020	3555	-35.16	20221201	2175	5.98	20231020	0.31	N	095190	500	212 억	467658	N	N	0	N	N
160	20231201	100626	57	100.00	KOSDAQ	금속	N	N	N	N	N	2310	20	2	0.87	53844340	23460	69.45	2290	2320	2275	2975	1605	2290	2295.16	1.10	0	7092	2330	2310	2290	2270	2250	2310	2270	213	685	500	1600	5	1	42581037	984	-10.41	1.22	12	0.06	-222.00	1889.00	3555	20221201	-35.02	2175	20231020	6.21	3450	-33.04	20230116	2175	6.21	20231020	3555	-35.02	20221201	2175	6.21	20231020	0.31	N	095190	500	212 억	467658	N	N	0	N	N
161	20231201	090619	57	100.00	KOSDAQ	금속	N	N	N	N	N	2295	5	2	0.22	30892815	13507	39.98	2290	2295	2275	2975	1605	2290	2287.17	1.10	0	7420	2330	2310	2290	2270	2250	2310	2270	213	685	500	1600	5	1	42581037	977	-10.34	1.21	12	0.03	-222.00	1889.00	3555	20221201	-35.44	2175	20231020	5.52	3450	-33.48	20230116	2175	5.52	20231020	3555	-35.44	20221201	2175	5.52	20231020	0.31	N	095190	500	212 억	467658	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History