KissMeData/024880/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	160407	57	100.00	KOSDAQ	금속	N	N	N	N	N	4940	20	2	0.41	289868205	59031	109.39	4925	4980	4890	6390	3445	4920	4910.19	1.37	17804	16908	5006	4962	4931	4887	4856	4947	4872	103	1470	500	3540	5	1	20682798	1022	4.67	0.50	12	0.29	1057.00	9783.00	7840	20230323	-36.99	4455	20231024	10.89	7840	-36.99	20230323	4455	10.89	20231024	7840	-36.99	20230323	4455	10.89	20231024	3.93	N	024880	500	103 억	282458	N	N	0	N	N
3	20231229	150404	57	100.00	KOSDAQ	금속	N	N	N	N	N	4940	20	2	0.41	289868205	59031	109.39	4925	4980	4890	6390	3445	4920	4910.19	1.37	17804	16908	5006	4962	4931	4887	4856	4947	4872	103	1470	500	3540	5	1	20682798	1022	4.67	0.50	12	0.29	1057.00	9783.00	7840	20230323	-36.99	4455	20231024	10.89	7840	-36.99	20230323	4455	10.89	20231024	7840	-36.99	20230323	4455	10.89	20231024	3.93	N	024880	500	103 억	282458	N	N	0	N	N
4	20231229	140404	57	100.00	KOSDAQ	금속	N	N	N	N	N	4940	20	2	0.41	289868205	59031	109.39	4925	4980	4890	6390	3445	4920	4910.19	1.37	17804	16908	5006	4962	4931	4887	4856	4947	4872	103	1470	500	3540	5	1	20682798	1022	4.67	0.50	12	0.29	1057.00	9783.00	7840	20230323	-36.99	4455	20231024	10.89	7840	-36.99	20230323	4455	10.89	20231024	7840	-36.99	20230323	4455	10.89	20231024	3.93	N	024880	500	103 억	282458	N	N	0	N	N
5	20231229	130404	57	100.00	KOSDAQ	금속	N	N	N	N	N	4940	20	2	0.41	289868205	59031	109.39	4925	4980	4890	6390	3445	4920	4910.19	1.37	17804	16908	5006	4962	4931	4887	4856	4947	4872	103	1470	500	3540	5	1	20682798	1022	4.67	0.50	12	0.29	1057.00	9783.00	7840	20230323	-36.99	4455	20231024	10.89	7840	-36.99	20230323	4455	10.89	20231024	7840	-36.99	20230323	4455	10.89	20231024	3.93	N	024880	500	103 억	282458	N	N	0	N	N
6	20231229	120404	57	100.00	KOSDAQ	금속	N	N	N	N	N	4940	20	2	0.41	289868205	59031	109.39	4925	4980	4890	6390	3445	4920	4910.19	1.37	17804	16908	5006	4962	4931	4887	4856	4947	4872	103	1470	500	3540	5	1	20682798	1022	4.67	0.50	12	0.29	1057.00	9783.00	7840	20230323	-36.99	4455	20231024	10.89	7840	-36.99	20230323	4455	10.89	20231024	7840	-36.99	20230323	4455	10.89	20231024	3.93	N	024880	500	103 억	282458	N	N	0	N	N
7	20231229	110351	57	100.00	KOSDAQ	금속	N	N	N	N	N	4940	20	2	0.41	289868205	59031	109.39	4925	4980	4890	6390	3445	4920	4910.19	1.37	17804	16908	5006	4962	4931	4887	4856	4947	4872	103	1470	500	3540	5	1	20682798	1022	4.67	0.50	12	0.29	1057.00	9783.00	7840	20230323	-36.99	4455	20231024	10.89	7840	-36.99	20230323	4455	10.89	20231024	7840	-36.99	20230323	4455	10.89	20231024	3.93	N	024880	500	103 억	282458	N	N	0	N	N
8	20231229	100353	57	100.00	KOSDAQ	금속	N	N	N	N	N	4940	20	2	0.41	289868205	59031	109.39	4925	4980	4890	6390	3445	4920	4910.19	1.37	17804	16908	5006	4962	4931	4887	4856	4947	4872	103	1470	500	3540	5	1	20682798	1022	4.67	0.50	12	0.29	1057.00	9783.00	7840	20230323	-36.99	4455	20231024	10.89	7840	-36.99	20230323	4455	10.89	20231024	7840	-36.99	20230323	4455	10.89	20231024	3.93	N	024880	500	103 억	282458	N	N	0	N	N
9	20231229	090353	57	100.00	KOSDAQ	금속	N	N	N	N	N	4940	20	2	0.41	289868205	59031	109.39	4925	4980	4890	6390	3445	4920	4910.19	1.37	17804	16908	5006	4962	4931	4887	4856	4947	4872	103	1470	500	3540	5	1	20682798	1022	4.67	0.50	12	0.29	1057.00	9783.00	7840	20230323	-36.99	4455	20231024	10.89	7840	-36.99	20230323	4455	10.89	20231024	7840	-36.99	20230323	4455	10.89	20231024	3.93	N	024880	500	103 억	282458	N	N	0	N	N
10	20231228	160350	57	100.00	KOSDAQ	금속	N	N	N	N	N	4940	20	2	0.41	286535985	58355	108.14	4925	4980	4890	6390	3445	4920	4910.19	1.28	0	16908	5006	4962	4931	4887	4856	4947	4872	103	1470	500	3540	5	1	20682798	1022	4.67	0.50	12	0.28	1057.00	9783.00	7840	20230323	-36.99	4455	20231024	10.89	7840	-36.99	20230323	4455	10.89	20231024	7840	-36.99	20230323	4455	10.89	20231024	3.93	N	024880	500	103 억	264654	N	N	0	N	N
11	20231228	150354	57	100.00	KOSDAQ	금속	N	N	N	N	N	4920	0	3	0.00	252030600	51341	95.14	4925	4980	4890	6390	3445	4920	4908.91	1.28	0	15794	5006	4962	4931	4887	4856	4947	4872	103	1470	500	3540	5	1	20682798	1018	4.65	0.50	12	0.25	1057.00	9783.00	7840	20230323	-37.24	4455	20231024	10.44	7840	-37.24	20230323	4455	10.44	20231024	7840	-37.24	20230323	4455	10.44	20231024	3.93	N	024880	500	103 억	264654	N	N	0	N	N
12	20231228	140349	57	100.00	KOSDAQ	금속	N	N	N	N	N	4925	5	2	0.10	213737115	43560	80.72	4925	4980	4890	6390	3445	4920	4906.67	1.28	0	16046	5006	4962	4931	4887	4856	4947	4872	103	1470	500	3540	5	1	20682798	1019	4.66	0.50	12	0.21	1057.00	9783.00	7840	20230323	-37.18	4455	20231024	10.55	7840	-37.18	20230323	4455	10.55	20231024	7840	-37.18	20230323	4455	10.55	20231024	3.93	N	024880	500	103 억	264654	N	N	0	N	N
13	20231228	130350	57	100.00	KOSDAQ	금속	N	N	N	N	N	4920	0	3	0.00	210078350	42816	79.34	4925	4980	4890	6390	3445	4920	4906.48	1.28	0	16090	5006	4962	4931	4887	4856	4947	4872	103	1470	500	3540	5	1	20682798	1018	4.65	0.50	12	0.21	1057.00	9783.00	7840	20230323	-37.24	4455	20231024	10.44	7840	-37.24	20230323	4455	10.44	20231024	7840	-37.24	20230323	4455	10.44	20231024	3.93	N	024880	500	103 억	264654	N	N	0	N	N
14	20231228	120351	57	100.00	KOSDAQ	금속	N	N	N	N	N	4910	-10	5	-0.20	191100240	38954	72.19	4925	4980	4890	6390	3445	4920	4905.72	1.28	0	15117	5006	4962	4931	4887	4856	4947	4872	103	1470	500	3540	5	1	20682798	1016	4.65	0.50	12	0.19	1057.00	9783.00	7840	20230323	-37.37	4455	20231024	10.21	7840	-37.37	20230323	4455	10.21	20231024	7840	-37.37	20230323	4455	10.21	20231024	3.93	N	024880	500	103 억	264654	N	N	0	N	N
15	20231228	110351	57	100.00	KOSDAQ	금속	N	N	N	N	N	4920	0	3	0.00	183632620	37432	69.37	4925	4980	4890	6390	3445	4920	4905.69	1.28	0	14476	5006	4962	4931	4887	4856	4947	4872	103	1470	500	3540	5	1	20682798	1018	4.65	0.50	12	0.18	1057.00	9783.00	7840	20230323	-37.24	4455	20231024	10.44	7840	-37.24	20230323	4455	10.44	20231024	7840	-37.24	20230323	4455	10.44	20231024	3.93	N	024880	500	103 억	264654	N	N	0	N	N
16	20231228	100348	57	100.00	KOSDAQ	금속	N	N	N	N	N	4930	10	2	0.20	110634090	22554	41.80	4925	4980	4895	6390	3445	4920	4905.17	1.28	0	13021	5006	4962	4931	4887	4856	4947	4872	103	1470	500	3540	5	1	20682798	1020	4.66	0.50	12	0.11	1057.00	9783.00	7840	20230323	-37.12	4455	20231024	10.66	7840	-37.12	20230323	4455	10.66	20231024	7840	-37.12	20230323	4455	10.66	20231024	3.93	N	024880	500	103 억	264654	N	N	0	N	N
17	20231228	090349	57	100.00	KOSDAQ	금속	N	N	N	N	N	4910	-10	5	-0.20	3888345	791	1.47	4925	4925	4910	6390	3445	4920	4914.29	1.28	0	-240	5006	4962	4931	4887	4856	4947	4872	103	1470	500	3540	5	1	20682798	1016	4.65	0.50	12	0.00	1057.00	9783.00	7840	20230323	-37.37	4455	20231024	10.21	7840	-37.37	20230323	4455	10.21	20231024	7840	-37.37	20230323	4455	10.21	20231024	3.93	N	024880	500	103 억	264654	N	N	0	N	N
18	20231227	160348	57	100.00	KOSDAQ	금속	N	N	N	N	N	4920	-30	5	-0.61	265163155	53963	68.96	4925	4975	4900	6430	3465	4950	4913.77	1.34	0	-13962	5033	4991	4958	4916	4883	4975	4900	103	1480	500	3560	5	1	20682798	1018	4.65	0.50	12	0.26	1057.00	9783.00	7840	20230323	-37.24	4455	20231024	10.44	7840	-37.24	20230323	4455	10.44	20231024	7840	-37.24	20230323	4455	10.44	20231024	3.90	N	024880	500	103 억	277641	N	N	0	N	N
19	20231227	150352	57	100.00	KOSDAQ	금속	N	N	N	N	N	4920	-30	5	-0.61	251627345	51210	65.44	4925	4975	4900	6430	3465	4950	4913.64	1.34	0	-14074	5033	4991	4958	4916	4883	4975	4900	103	1480	500	3560	5	1	20682798	1018	4.65	0.50	12	0.25	1057.00	9783.00	7840	20230323	-37.24	4455	20231024	10.44	7840	-37.24	20230323	4455	10.44	20231024	7840	-37.24	20230323	4455	10.44	20231024	3.90	N	024880	500	103 억	277641	N	N	0	N	N
20	20231227	140351	57	100.00	KOSDAQ	금속	N	N	N	N	N	4910	-40	5	-0.81	166425285	33863	43.27	4925	4975	4900	6430	3465	4950	4914.66	1.34	0	-13611	5033	4991	4958	4916	4883	4975	4900	103	1480	500	3560	5	1	20682798	1016	4.65	0.50	12	0.16	1057.00	9783.00	7840	20230323	-37.37	4455	20231024	10.21	7840	-37.37	20230323	4455	10.21	20231024	7840	-37.37	20230323	4455	10.21	20231024	3.90	N	024880	500	103 억	277641	N	N	0	N	N
21	20231227	130348	57	100.00	KOSDAQ	금속	N	N	N	N	N	4905	-45	5	-0.91	154160555	31365	40.08	4925	4975	4900	6430	3465	4950	4915.05	1.34	0	-12958	5033	4991	4958	4916	4883	4975	4900	103	1480	500	3560	5	1	20682798	1014	4.64	0.50	12	0.15	1057.00	9783.00	7840	20230323	-37.44	4455	20231024	10.10	7840	-37.44	20230323	4455	10.10	20231024	7840	-37.44	20230323	4455	10.10	20231024	3.90	N	024880	500	103 억	277641	N	N	0	N	N
22	20231227	120347	57	100.00	KOSDAQ	금속	N	N	N	N	N	4910	-40	5	-0.81	148325400	30176	38.56	4925	4975	4900	6430	3465	4950	4915.34	1.34	0	-13125	5033	4991	4958	4916	4883	4975	4900	103	1480	500	3560	5	1	20682798	1016	4.65	0.50	12	0.15	1057.00	9783.00	7840	20230323	-37.37	4455	20231024	10.21	7840	-37.37	20230323	4455	10.21	20231024	7840	-37.37	20230323	4455	10.21	20231024	3.90	N	024880	500	103 억	277641	N	N	0	N	N
23	20231227	110350	57	100.00	KOSDAQ	금속	N	N	N	N	N	4910	-40	5	-0.81	126834825	25803	32.97	4925	4975	4900	6430	3465	4950	4915.51	1.34	0	-11064	5033	4991	4958	4916	4883	4975	4900	103	1480	500	3560	5	1	20682798	1016	4.65	0.50	12	0.12	1057.00	9783.00	7840	20230323	-37.37	4455	20231024	10.21	7840	-37.37	20230323	4455	10.21	20231024	7840	-37.37	20230323	4455	10.21	20231024	3.90	N	024880	500	103 억	277641	N	N	0	N	N
24	20231227	100350	57	100.00	KOSDAQ	금속	N	N	N	N	N	4920	-30	5	-0.61	74992075	15237	19.47	4925	4975	4910	6430	3465	4950	4921.71	1.34	0	-4494	5033	4991	4958	4916	4883	4975	4900	103	1480	500	3560	5	1	20682798	1018	4.65	0.50	12	0.07	1057.00	9783.00	7840	20230323	-37.24	4455	20231024	10.44	7840	-37.24	20230323	4455	10.44	20231024	7840	-37.24	20230323	4455	10.44	20231024	3.90	N	024880	500	103 억	277641	N	N	0	N	N
25	20231227	090350	57	100.00	KOSDAQ	금속	N	N	N	N	N	4925	-25	5	-0.51	22721745	4612	5.89	4925	4975	4925	6430	3465	4950	4926.66	1.34	0	608	5033	4991	4958	4916	4883	4975	4900	103	1480	500	3560	5	1	20682798	1019	4.66	0.50	12	0.02	1057.00	9783.00	7840	20230323	-37.18	4455	20231024	10.55	7840	-37.18	20230323	4455	10.55	20231024	7840	-37.18	20230323	4455	10.55	20231024	3.90	N	024880	500	103 억	277641	N	N	0	N	N
26	20231226	160350	57	100.00	KOSDAQ	금속	N	N	N	N	N	4950	-30	5	-0.60	386737570	78236	140.73	4980	5000	4925	6470	3490	4980	4943.22	1.30	0	6171	5026	5002	4966	4942	4906	4985	4925	103	1490	500	3580	5	1	20682798	1024	4.68	0.51	12	0.38	1057.00	9783.00	7840	20230323	-36.86	4455	20231024	11.11	7840	-36.86	20230323	4455	11.11	20231024	7840	-36.86	20230323	4455	11.11	20231024	3.96	N	024880	500	103 억	269850	N	N	0	N	N
27	20231226	150348	57	100.00	KOSDAQ	금속	N	N	N	N	N	4940	-40	5	-0.80	321487365	65018	116.96	4980	5000	4930	6470	3490	4980	4944.59	1.30	0	5041	5026	5002	4966	4942	4906	4985	4925	103	1490	500	3580	5	1	20682798	1022	4.67	0.50	12	0.31	1057.00	9783.00	7840	20230323	-36.99	4455	20231024	10.89	7840	-36.99	20230323	4455	10.89	20231024	7840	-36.99	20230323	4455	10.89	20231024	3.96	N	024880	500	103 억	269850	N	N	0	N	N
28	20231226	140350	57	100.00	KOSDAQ	금속	N	N	N	N	N	4945	-35	5	-0.70	273036035	55215	99.32	4980	5000	4930	6470	3490	4980	4944.96	1.30	0	2972	5026	5002	4966	4942	4906	4985	4925	103	1490	500	3580	5	1	20682798	1023	4.68	0.51	12	0.27	1057.00	9783.00	7840	20230323	-36.93	4455	20231024	11.00	7840	-36.93	20230323	4455	11.00	20231024	7840	-36.93	20230323	4455	11.00	20231024	3.96	N	024880	500	103 억	269850	N	N	0	N	N
29	20231226	130350	57	100.00	KOSDAQ	금속	N	N	N	N	N	4940	-40	5	-0.80	243953620	49336	88.75	4980	5000	4930	6470	3490	4980	4944.74	1.30	0	1877	5026	5002	4966	4942	4906	4985	4925	103	1490	500	3580	5	1	20682798	1022	4.67	0.50	12	0.24	1057.00	9783.00	7840	20230323	-36.99	4455	20231024	10.89	7840	-36.99	20230323	4455	10.89	20231024	7840	-36.99	20230323	4455	10.89	20231024	3.96	N	024880	500	103 억	269850	N	N	0	N	N
30	20231226	120350	57	100.00	KOSDAQ	금속	N	N	N	N	N	4955	-25	5	-0.50	201916490	40832	73.45	4980	5000	4930	6470	3490	4980	4945.06	1.30	0	1451	5026	5002	4966	4942	4906	4985	4925	103	1490	500	3580	5	1	20682798	1025	4.69	0.51	12	0.20	1057.00	9783.00	7840	20230323	-36.80	4455	20231024	11.22	7840	-36.80	20230323	4455	11.22	20231024	7840	-36.80	20230323	4455	11.22	20231024	3.96	N	024880	500	103 억	269850	N	N	0	N	N
31	20231226	110352	57	100.00	KOSDAQ	금속	N	N	N	N	N	4955	-25	5	-0.50	146742375	29683	53.39	4980	5000	4930	6470	3490	4980	4943.65	1.30	0	-864	5026	5002	4966	4942	4906	4985	4925	103	1490	500	3580	5	1	20682798	1025	4.69	0.51	12	0.14	1057.00	9783.00	7840	20230323	-36.80	4455	20231024	11.22	7840	-36.80	20230323	4455	11.22	20231024	7840	-36.80	20230323	4455	11.22	20231024	3.96	N	024880	500	103 억	269850	N	N	0	N	N
32	20231226	100349	57	100.00	KOSDAQ	금속	N	N	N	N	N	4950	-30	5	-0.60	110830155	22423	40.33	4980	5000	4930	6470	3490	4980	4942.70	1.30	0	-3451	5026	5002	4966	4942	4906	4985	4925	103	1490	500	3580	5	1	20682798	1024	4.68	0.51	12	0.11	1057.00	9783.00	7840	20230323	-36.86	4455	20231024	11.11	7840	-36.86	20230323	4455	11.11	20231024	7840	-36.86	20230323	4455	11.11	20231024	3.96	N	024880	500	103 억	269850	N	N	0	N	N
33	20231226	090350	57	100.00	KOSDAQ	금속	N	N	N	N	N	4990	10	2	0.20	10183990	2046	3.68	4980	5000	4965	6470	3490	4980	4977.51	1.30	0	-176	5026	5002	4966	4942	4906	4985	4925	103	1490	500	3580	5	1	20682798	1032	4.72	0.51	12	0.01	1057.00	9783.00	7840	20230323	-36.35	4455	20231024	12.01	7840	-36.35	20230323	4455	12.01	20231024	7840	-36.35	20230323	4455	12.01	20231024	3.96	N	024880	500	103 억	269850	N	N	0	N	N
34	20231222	160345	57	100.00	KOSDAQ	금속	N	N	N	N	N	4980	-10	5	-0.20	265575540	53590	64.50	4990	4990	4930	6480	3495	4990	4955.53	1.29	0	2147	5086	5037	4981	4932	4876	5062	4957	103	1490	500	3590	5	1	20682798	1030	4.71	0.51	12	0.26	1057.00	9783.00	7840	20230323	-36.48	4455	20231024	11.78	7840	-36.48	20230323	4455	11.78	20231024	7840	-36.48	20230323	4455	11.78	20231024	3.89	N	024880	500	103 억	266336	N	N	1	N	N
35	20231222	150346	57	100.00	KOSDAQ	금속	N	N	N	N	N	4970	-20	5	-0.40	253784665	51219	61.64	4990	4990	4930	6480	3495	4990	4954.89	1.29	0	2409	5086	5037	4981	4932	4876	5062	4957	103	1490	500	3590	5	1	20682798	1028	4.70	0.51	12	0.25	1057.00	9783.00	7840	20230323	-36.61	4455	20231024	11.56	7840	-36.61	20230323	4455	11.56	20231024	7840	-36.61	20230323	4455	11.56	20231024	3.89	N	024880	500	103 억	266336	N	N	1	N	N
36	20231222	140344	57	100.00	KOSDAQ	금속	N	N	N	N	N	4980	-10	5	-0.20	227411635	45906	55.25	4990	4990	4930	6480	3495	4990	4953.85	1.29	0	1982	5086	5037	4981	4932	4876	5062	4957	103	1490	500	3590	5	1	20682798	1030	4.71	0.51	12	0.22	1057.00	9783.00	7840	20230323	-36.48	4455	20231024	11.78	7840	-36.48	20230323	4455	11.78	20231024	7840	-36.48	20230323	4455	11.78	20231024	3.89	N	024880	500	103 억	266336	N	N	1	N	N
37	20231222	130342	57	100.00	KOSDAQ	금속	N	N	N	N	N	4985	-5	5	-0.10	220098825	44439	53.48	4990	4990	4930	6480	3495	4990	4952.83	1.29	0	1846	5086	5037	4981	4932	4876	5062	4957	103	1490	500	3590	5	1	20682798	1031	4.72	0.51	12	0.21	1057.00	9783.00	7840	20230323	-36.42	4455	20231024	11.90	7840	-36.42	20230323	4455	11.90	20231024	7840	-36.42	20230323	4455	11.90	20231024	3.89	N	024880	500	103 억	266336	N	N	1	N	N
38	20231222	120343	57	100.00	KOSDAQ	금속	N	N	N	N	N	4985	-5	5	-0.10	205428350	41496	49.94	4990	4990	4930	6480	3495	4990	4950.56	1.29	0	1728	5086	5037	4981	4932	4876	5062	4957	103	1490	500	3590	5	1	20682798	1031	4.72	0.51	12	0.20	1057.00	9783.00	7840	20230323	-36.42	4455	20231024	11.90	7840	-36.42	20230323	4455	11.90	20231024	7840	-36.42	20230323	4455	11.90	20231024	3.89	N	024880	500	103 억	266336	N	N	1	N	N
39	20231222	110344	57	100.00	KOSDAQ	금속	N	N	N	N	N	4960	-30	5	-0.60	179896385	36359	43.76	4990	4990	4930	6480	3495	4990	4947.78	1.29	0	968	5086	5037	4981	4932	4876	5062	4957	103	1490	500	3590	5	1	20682798	1026	4.69	0.51	12	0.18	1057.00	9783.00	7840	20230323	-36.73	4455	20231024	11.34	7840	-36.73	20230323	4455	11.34	20231024	7840	-36.73	20230323	4455	11.34	20231024	3.89	N	024880	500	103 억	266336	N	N	1	N	N
40	20231222	100342	57	100.00	KOSDAQ	금속	N	N	N	N	N	4965	-25	5	-0.50	142941325	28899	34.78	4990	4990	4930	6480	3495	4990	4946.24	1.29	0	874	5086	5037	4981	4932	4876	5062	4957	103	1490	500	3590	5	1	20682798	1027	4.70	0.51	12	0.14	1057.00	9783.00	7840	20230323	-36.67	4455	20231024	11.45	7840	-36.67	20230323	4455	11.45	20231024	7840	-36.67	20230323	4455	11.45	20231024	3.89	N	024880	500	103 억	266336	N	N	1	N	N
41	20231222	090343	57	100.00	KOSDAQ	금속	N	N	N	N	N	4990	0	3	0.00	144710	29	0.03	4990	4990	4990	6480	3495	4990	4990.00	1.29	0	22	5086	5037	4981	4932	4876	5062	4957	103	1490	500	3590	5	1	20682798	1032	4.72	0.51	12	0.00	1057.00	9783.00	7840	20230323	-36.35	4455	20231024	12.01	7840	-36.35	20230323	4455	12.01	20231024	7840	-36.35	20230323	4455	12.01	20231024	3.89	N	024880	500	103 억	266336	N	N	1	N	N
42	20231221	160342	57	100.00	KOSDAQ	금속	N	N	N	N	N	4990	20	2	0.40	413601615	82893	105.78	4960	5030	4925	6460	3480	4970	4989.58	1.19	0	19037	5040	5005	4955	4920	4870	4980	4895	103	1490	500	3570	5	1	20682798	1032	4.72	0.51	12	0.40	1057.00	9783.00	7840	20230323	-36.35	4455	20231024	12.01	7840	-36.35	20230323	4455	12.01	20231024	7840	-36.35	20230323	4455	12.01	20231024	3.88	N	024880	500	103 억	245621	N	N	1	N	N
43	20231221	150343	57	100.00	KOSDAQ	금속	N	N	N	N	N	4995	25	2	0.50	367309965	73612	93.94	4960	5030	4925	6460	3480	4970	4989.81	1.19	0	18433	5040	5005	4955	4920	4870	4980	4895	103	1490	500	3570	5	1	20682798	1033	4.73	0.51	12	0.36	1057.00	9783.00	7840	20230323	-36.29	4455	20231024	12.12	7840	-36.29	20230323	4455	12.12	20231024	7840	-36.29	20230323	4455	12.12	20231024	3.88	N	024880	500	103 억	245621	N	N	0	N	N
44	20231221	140341	57	100.00	KOSDAQ	금속	N	N	N	N	N	4985	15	2	0.30	305662815	61256	78.17	4960	5030	4925	6460	3480	4970	4989.92	1.19	0	19248	5040	5005	4955	4920	4870	4980	4895	103	1490	500	3570	5	1	20682798	1031	4.72	0.51	12	0.30	1057.00	9783.00	7840	20230323	-36.42	4455	20231024	11.90	7840	-36.42	20230323	4455	11.90	20231024	7840	-36.42	20230323	4455	11.90	20231024	3.88	N	024880	500	103 억	245621	N	N	0	N	N
45	20231221	130343	57	100.00	KOSDAQ	금속	N	N	N	N	N	5000	30	2	0.60	298239560	59769	76.27	4960	5030	4925	6460	3480	4970	4989.87	1.19	0	19552	5040	5005	4955	4920	4870	4980	4895	103	1490	500	3570	10	1	20682798	1034	4.73	0.51	12	0.29	1057.00	9783.00	7840	20230323	-36.22	4455	20231024	12.23	7840	-36.22	20230323	4455	12.23	20231024	7840	-36.22	20230323	4455	12.23	20231024	3.88	N	024880	500	103 억	245621	N	N	0	N	N
46	20231221	120342	57	100.00	KOSDAQ	금속	N	N	N	N	N	5020	50	2	1.01	251733990	50496	64.44	4960	5020	4925	6460	3480	4970	4985.23	1.19	0	16886	5040	5005	4955	4920	4870	4980	4895	103	1490	500	3570	10	1	20682798	1038	4.75	0.51	12	0.24	1057.00	9783.00	7840	20230323	-35.97	4455	20231024	12.68	7840	-35.97	20230323	4455	12.68	20231024	7840	-35.97	20230323	4455	12.68	20231024	3.88	N	024880	500	103 억	245621	N	N	0	N	N
47	20231221	110343	57	100.00	KOSDAQ	금속	N	N	N	N	N	4970	0	3	0.00	148945675	29946	38.21	4960	5010	4925	6460	3480	4970	4973.81	1.19	0	2713	5040	5005	4955	4920	4870	4980	4895	103	1490	500	3570	5	1	20682798	1028	4.70	0.51	12	0.14	1057.00	9783.00	7840	20230323	-36.61	4455	20231024	11.56	7840	-36.61	20230323	4455	11.56	20231024	7840	-36.61	20230323	4455	11.56	20231024	3.88	N	024880	500	103 억	245621	N	N	0	N	N
48	20231221	100341	57	100.00	KOSDAQ	금속	N	N	N	N	N	4955	-15	5	-0.30	35216125	7133	9.10	4960	4960	4925	6460	3480	4970	4937.07	1.19	0	991	5040	5005	4955	4920	4870	4980	4895	103	1490	500	3570	5	1	20682798	1025	4.69	0.51	12	0.03	1057.00	9783.00	7840	20230323	-36.80	4455	20231024	11.22	7840	-36.80	20230323	4455	11.22	20231024	7840	-36.80	20230323	4455	11.22	20231024	3.88	N	024880	500	103 억	245621	N	N	0	N	N
49	20231221	090343	57	100.00	KOSDAQ	금속	N	N	N	N	N	4960	-10	5	-0.20	1635240	330	0.42	4960	4960	4950	6460	3480	4970	4955.27	1.19	0	-180	5040	5005	4955	4920	4870	4980	4895	103	1490	500	3570	5	1	20682798	1026	4.69	0.51	12	0.00	1057.00	9783.00	7840	20230323	-36.73	4455	20231024	11.34	7840	-36.73	20230323	4455	11.34	20231024	7840	-36.73	20230323	4455	11.34	20231024	3.88	N	024880	500	103 억	245621	N	N	0	N	N
50	20231220	160342	57	100.00	KOSDAQ	금속	N	N	N	N	N	4970	-10	5	-0.20	386427685	78088	159.01	4990	4990	4905	6470	3490	4980	4948.09	1.15	0	5537	5040	5010	4955	4925	4870	5025	4940	103	1490	500	3580	5	1	20682798	1028	4.70	0.51	12	0.38	1057.00	9783.00	7840	20230323	-36.61	4455	20231024	11.56	7840	-36.61	20230323	4455	11.56	20231024	7840	-36.61	20230323	4455	11.56	20231024	3.85	N	024880	500	103 억	238437	N	N	0	N	N
51	20231220	150401	57	100.00	KOSDAQ	금속	N	N	N	N	N	4960	-20	5	-0.40	353514330	71461	145.52	4990	4990	4905	6470	3490	4980	4946.95	1.15	0	5277	5040	5010	4955	4925	4870	5025	4940	103	1490	500	3580	5	1	20682798	1026	4.69	0.51	12	0.35	1057.00	9783.00	7840	20230323	-36.73	4455	20231024	11.34	7840	-36.73	20230323	4455	11.34	20231024	7840	-36.73	20230323	4455	11.34	20231024	3.85	N	024880	500	103 억	238437	N	N	0	N	N
52	20231220	140404	57	100.00	KOSDAQ	금속	N	N	N	N	N	4955	-25	5	-0.50	324421205	65584	133.55	4990	4990	4905	6470	3490	4980	4946.65	1.15	0	5134	5040	5010	4955	4925	4870	5025	4940	103	1490	500	3580	5	1	20682798	1025	4.69	0.51	12	0.32	1057.00	9783.00	7840	20230323	-36.80	4455	20231024	11.22	7840	-36.80	20230323	4455	11.22	20231024	7840	-36.80	20230323	4455	11.22	20231024	3.85	N	024880	500	103 억	238437	N	N	0	N	N
53	20231220	130404	57	100.00	KOSDAQ	금속	N	N	N	N	N	4970	-10	5	-0.20	208503810	42076	85.68	4990	4990	4930	6470	3490	4980	4955.41	1.15	0	4832	5040	5010	4955	4925	4870	5025	4940	103	1490	500	3580	5	1	20682798	1028	4.70	0.51	12	0.20	1057.00	9783.00	7840	20230323	-36.61	4455	20231024	11.56	7840	-36.61	20230323	4455	11.56	20231024	7840	-36.61	20230323	4455	11.56	20231024	3.85	N	024880	500	103 억	238437	N	N	0	N	N
54	20231220	120341	57	100.00	KOSDAQ	금속	N	N	N	N	N	4960	-20	5	-0.40	164299435	33158	67.52	4990	4990	4930	6470	3490	4980	4955.05	1.15	0	4484	5040	5010	4955	4925	4870	5025	4940	103	1490	500	3580	5	1	20682798	1026	4.69	0.51	12	0.16	1057.00	9783.00	7840	20230323	-36.73	4455	20231024	11.34	7840	-36.73	20230323	4455	11.34	20231024	7840	-36.73	20230323	4455	11.34	20231024	3.85	N	024880	500	103 억	238437	N	N	0	N	N
55	20231220	110343	57	100.00	KOSDAQ	금속	N	N	N	N	N	4970	-10	5	-0.20	111725340	22566	45.95	4990	4990	4930	6470	3490	4980	4951.05	1.15	0	2647	5040	5010	4955	4925	4870	5025	4940	103	1490	500	3580	5	1	20682798	1028	4.70	0.51	12	0.11	1057.00	9783.00	7840	20230323	-36.61	4455	20231024	11.56	7840	-36.61	20230323	4455	11.56	20231024	7840	-36.61	20230323	4455	11.56	20231024	3.85	N	024880	500	103 억	238437	N	N	0	N	N
56	20231220	100342	57	100.00	KOSDAQ	금속	N	N	N	N	N	4980	0	3	0.00	36507090	7360	14.99	4990	4990	4945	6470	3490	4980	4960.20	1.15	0	1401	5040	5010	4955	4925	4870	5025	4940	103	1490	500	3580	5	1	20682798	1030	4.71	0.51	12	0.04	1057.00	9783.00	7840	20230323	-36.48	4455	20231024	11.78	7840	-36.48	20230323	4455	11.78	20231024	7840	-36.48	20230323	4455	11.78	20231024	3.85	N	024880	500	103 억	238437	N	N	0	N	N
57	20231220	090342	57	100.00	KOSDAQ	금속	N	N	N	N	N	4990	10	2	0.20	2142475	430	0.88	4990	4990	4950	6470	3490	4980	4982.50	1.15	0	-1	5040	5010	4955	4925	4870	5025	4940	103	1490	500	3580	5	1	20682798	1032	4.72	0.51	12	0.00	1057.00	9783.00	7840	20230323	-36.35	4455	20231024	12.01	7840	-36.35	20230323	4455	12.01	20231024	7840	-36.35	20230323	4455	12.01	20231024	3.85	N	024880	500	103 억	238437	N	N	0	N	N
58	20231219	160343	57	100.00	KOSDAQ	금속	N	N	N	N	N	4980	15	2	0.30	242625885	49031	82.08	4965	4985	4900	6450	3480	4965	4948.42	1.15	0	-1557	5051	5007	4941	4897	4831	5030	4920	103	1485	500	3570	5	1	20682798	1030	4.71	0.51	12	0.24	1057.00	9783.00	7840	20230323	-36.48	4455	20231024	11.78	7840	-36.48	20230323	4455	11.78	20231024	7840	-36.48	20230323	4455	11.78	20231024	3.91	N	024880	500	103 억	238440	N	N	0	N	N
59	20231219	150343	57	100.00	KOSDAQ	금속	N	N	N	N	N	4975	10	2	0.20	234954980	47489	79.50	4965	4985	4900	6450	3480	4965	4947.57	1.15	0	-1203	5051	5007	4941	4897	4831	5030	4920	103	1485	500	3570	5	1	20682798	1029	4.71	0.51	12	0.23	1057.00	9783.00	7840	20230323	-36.54	4455	20231024	11.67	7840	-36.54	20230323	4455	11.67	20231024	7840	-36.54	20230323	4455	11.67	20231024	3.91	N	024880	500	103 억	238440	N	N	0	N	N
60	20231219	140343	57	100.00	KOSDAQ	금속	N	N	N	N	N	4970	5	2	0.10	201372160	40732	68.19	4965	4975	4900	6450	3480	4965	4943.83	1.15	0	-1138	5051	5007	4941	4897	4831	5030	4920	103	1485	500	3570	5	1	20682798	1028	4.70	0.51	12	0.20	1057.00	9783.00	7840	20230323	-36.61	4455	20231024	11.56	7840	-36.61	20230323	4455	11.56	20231024	7840	-36.61	20230323	4455	11.56	20231024	3.91	N	024880	500	103 억	238440	N	N	0	N	N
61	20231219	130342	57	100.00	KOSDAQ	금속	N	N	N	N	N	4940	-25	5	-0.50	182640935	36946	61.85	4965	4975	4900	6450	3480	4965	4943.46	1.15	0	-1231	5051	5007	4941	4897	4831	5030	4920	103	1485	500	3570	5	1	20682798	1022	4.67	0.50	12	0.18	1057.00	9783.00	7840	20230323	-36.99	4455	20231024	10.89	7840	-36.99	20230323	4455	10.89	20231024	7840	-36.99	20230323	4455	10.89	20231024	3.91	N	024880	500	103 억	238440	N	N	0	N	N
62	20231219	120343	57	100.00	KOSDAQ	금속	N	N	N	N	N	4955	-10	5	-0.20	163909835	33157	55.51	4965	4975	4900	6450	3480	4965	4943.45	1.15	0	-1047	5051	5007	4941	4897	4831	5030	4920	103	1485	500	3570	5	1	20682798	1025	4.69	0.51	12	0.16	1057.00	9783.00	7840	20230323	-36.80	4455	20231024	11.22	7840	-36.80	20230323	4455	11.22	20231024	7840	-36.80	20230323	4455	11.22	20231024	3.91	N	024880	500	103 억	238440	N	N	0	N	N
63	20231219	110343	57	100.00	KOSDAQ	금속	N	N	N	N	N	4970	5	2	0.10	126982735	25713	43.05	4965	4975	4900	6450	3480	4965	4938.46	1.15	0	-802	5051	5007	4941	4897	4831	5030	4920	103	1485	500	3570	5	1	20682798	1028	4.70	0.51	12	0.12	1057.00	9783.00	7840	20230323	-36.61	4455	20231024	11.56	7840	-36.61	20230323	4455	11.56	20231024	7840	-36.61	20230323	4455	11.56	20231024	3.91	N	024880	500	103 억	238440	N	N	0	N	N
64	20231219	100341	57	100.00	KOSDAQ	금속	N	N	N	N	N	4945	-20	5	-0.40	69412700	14083	23.58	4965	4970	4900	6450	3480	4965	4928.83	1.15	0	-1949	5051	5007	4941	4897	4831	5030	4920	103	1485	500	3570	5	1	20682798	1023	4.68	0.51	12	0.07	1057.00	9783.00	7840	20230323	-36.93	4455	20231024	11.00	7840	-36.93	20230323	4455	11.00	20231024	7840	-36.93	20230323	4455	11.00	20231024	3.91	N	024880	500	103 억	238440	N	N	0	N	N
65	20231219	090341	57	100.00	KOSDAQ	금속	N	N	N	N	N	4950	-15	5	-0.30	6782465	1367	2.29	4965	4965	4950	6450	3480	4965	4961.57	1.15	0	-844	5051	5007	4941	4897	4831	5030	4920	103	1485	500	3570	5	1	20682798	1024	4.68	0.51	12	0.01	1057.00	9783.00	7840	20230323	-36.86	4455	20231024	11.11	7840	-36.86	20230323	4455	11.11	20231024	7840	-36.86	20230323	4455	11.11	20231024	3.91	N	024880	500	103 억	238440	N	N	0	N	N
66	20231218	160343	57	100.00	KOSDAQ	금속	N	N	N	N	N	4965	65	2	1.33	294998180	59709	107.06	4900	4985	4875	6370	3430	4900	4940.27	1.14	0	-790	4990	4945	4885	4840	4780	4967	4862	103	1470	500	3520	5	1	20682798	1027	4.70	0.51	12	0.29	1057.00	9783.00	7840	20230323	-36.67	4455	20231024	11.45	7840	-36.67	20230323	4455	11.45	20231024	7840	-36.67	20230323	4455	11.45	20231024	3.89	N	024880	500	103 억	236754	N	N	0	N	N
67	20231218	150341	57	100.00	KOSDAQ	금속	N	N	N	N	N	4950	50	2	1.02	267522095	54160	97.11	4900	4985	4875	6370	3430	4900	4939.48	1.14	0	-1216	4990	4945	4885	4840	4780	4967	4862	103	1470	500	3520	5	1	20682798	1024	4.68	0.51	12	0.26	1057.00	9783.00	7840	20230323	-36.86	4455	20231024	11.11	7840	-36.86	20230323	4455	11.11	20231024	7840	-36.86	20230323	4455	11.11	20231024	3.89	N	024880	500	103 억	236754	N	N	0	N	N
68	20231218	140340	57	100.00	KOSDAQ	금속	N	N	N	N	N	4950	50	2	1.02	232800300	47144	84.53	4900	4985	4875	6370	3430	4900	4938.07	1.14	0	294	4990	4945	4885	4840	4780	4967	4862	103	1470	500	3520	5	1	20682798	1024	4.68	0.51	12	0.23	1057.00	9783.00	7840	20230323	-36.86	4455	20231024	11.11	7840	-36.86	20230323	4455	11.11	20231024	7840	-36.86	20230323	4455	11.11	20231024	3.89	N	024880	500	103 억	236754	N	N	0	N	N
69	20231218	130341	57	100.00	KOSDAQ	금속	N	N	N	N	N	4950	50	2	1.02	191546580	38829	69.62	4900	4985	4875	6370	3430	4900	4933.08	1.14	0	-25	4990	4945	4885	4840	4780	4967	4862	103	1470	500	3520	5	1	20682798	1024	4.68	0.51	12	0.19	1057.00	9783.00	7840	20230323	-36.86	4455	20231024	11.11	7840	-36.86	20230323	4455	11.11	20231024	7840	-36.86	20230323	4455	11.11	20231024	3.89	N	024880	500	103 억	236754	N	N	0	N	N
70	20231218	120338	57	100.00	KOSDAQ	금속	N	N	N	N	N	4915	15	2	0.31	83695935	17068	30.60	4900	4925	4875	6370	3430	4900	4903.68	1.14	0	-399	4990	4945	4885	4840	4780	4967	4862	103	1470	500	3520	5	1	20682798	1017	4.65	0.50	12	0.08	1057.00	9783.00	7840	20230323	-37.31	4455	20231024	10.33	7840	-37.31	20230323	4455	10.33	20231024	7840	-37.31	20230323	4455	10.33	20231024	3.89	N	024880	500	103 억	236754	N	N	0	N	N
71	20231218	110339	57	100.00	KOSDAQ	금속	N	N	N	N	N	4915	15	2	0.31	62301535	12720	22.81	4900	4925	4875	6370	3430	4900	4897.92	1.14	0	95	4990	4945	4885	4840	4780	4967	4862	103	1470	500	3520	5	1	20682798	1017	4.65	0.50	12	0.06	1057.00	9783.00	7840	20230323	-37.31	4455	20231024	10.33	7840	-37.31	20230323	4455	10.33	20231024	7840	-37.31	20230323	4455	10.33	20231024	3.89	N	024880	500	103 억	236754	N	N	0	N	N
72	20231218	100339	57	100.00	KOSDAQ	금속	N	N	N	N	N	4890	-10	5	-0.20	26480980	5428	9.73	4900	4900	4875	6370	3430	4900	4878.59	1.14	0	-114	4990	4945	4885	4840	4780	4967	4862	103	1470	500	3520	5	1	20682798	1011	4.63	0.50	12	0.03	1057.00	9783.00	7840	20230323	-37.63	4455	20231024	9.76	7840	-37.63	20230323	4455	9.76	20231024	7840	-37.63	20230323	4455	9.76	20231024	3.89	N	024880	500	103 억	236754	N	N	0	N	N
73	20231218	090337	57	100.00	KOSDAQ	금속	N	N	N	N	N	4875	-25	5	-0.51	1508575	308	0.55	4900	4900	4875	6370	3430	4900	4897.97	1.14	0	-99	4990	4945	4885	4840	4780	4967	4862	103	1470	500	3520	5	1	20682798	1008	4.61	0.50	12	0.00	1057.00	9783.00	7840	20230323	-37.82	4455	20231024	9.43	7840	-37.82	20230323	4455	9.43	20231024	7840	-37.82	20230323	4455	9.43	20231024	3.89	N	024880	500	103 억	236754	N	N	0	N	N
74	20231215	160337	57	100.00	KOSDAQ	금속	N	N	N	N	N	4900	45	2	0.93	271679845	55617	137.29	4855	4930	4825	6310	3400	4855	4884.83	1.12	0	2153	4935	4895	4850	4810	4765	4915	4830	103	1455	500	3490	5	1	20682798	1013	4.64	0.50	12	0.27	1057.00	9783.00	7840	20230323	-37.50	4455	20231024	9.99	7840	-37.50	20230323	4455	9.99	20231024	7840	-37.50	20230323	4455	9.99	20231024	3.93	N	024880	500	103 억	232084	N	N	0	N	N
75	20231215	150340	57	100.00	KOSDAQ	금속	N	N	N	N	N	4880	25	2	0.51	242894975	49735	122.77	4855	4930	4825	6310	3400	4855	4883.78	1.12	0	3250	4935	4895	4850	4810	4765	4915	4830	103	1455	500	3490	5	1	20682798	1009	4.62	0.50	12	0.24	1057.00	9783.00	7840	20230323	-37.76	4455	20231024	9.54	7840	-37.76	20230323	4455	9.54	20231024	7840	-37.76	20230323	4455	9.54	20231024	3.93	N	024880	500	103 억	232084	N	N	0	N	N
76	20231215	140339	57	100.00	KOSDAQ	금속	N	N	N	N	N	4880	25	2	0.51	202361065	41406	102.21	4855	4930	4825	6310	3400	4855	4887.24	1.12	0	2501	4935	4895	4850	4810	4765	4915	4830	103	1455	500	3490	5	1	20682798	1009	4.62	0.50	12	0.20	1057.00	9783.00	7840	20230323	-37.76	4455	20231024	9.54	7840	-37.76	20230323	4455	9.54	20231024	7840	-37.76	20230323	4455	9.54	20231024	3.93	N	024880	500	103 억	232084	N	N	0	N	N
77	20231215	130338	57	100.00	KOSDAQ	금속	N	N	N	N	N	4870	15	2	0.31	196264795	40156	99.13	4855	4930	4825	6310	3400	4855	4887.56	1.12	0	2503	4935	4895	4850	4810	4765	4915	4830	103	1455	500	3490	5	1	20682798	1007	4.61	0.50	12	0.19	1057.00	9783.00	7840	20230323	-37.88	4455	20231024	9.32	7840	-37.88	20230323	4455	9.32	20231024	7840	-37.88	20230323	4455	9.32	20231024	3.93	N	024880	500	103 억	232084	N	N	0	N	N
78	20231215	120338	57	100.00	KOSDAQ	금속	N	N	N	N	N	4895	40	2	0.82	175056065	35812	88.40	4855	4930	4825	6310	3400	4855	4888.20	1.12	0	5225	4935	4895	4850	4810	4765	4915	4830	103	1455	500	3490	5	1	20682798	1012	4.63	0.50	12	0.17	1057.00	9783.00	7840	20230323	-37.56	4455	20231024	9.88	7840	-37.56	20230323	4455	9.88	20231024	7840	-37.56	20230323	4455	9.88	20231024	3.93	N	024880	500	103 억	232084	N	N	0	N	N
79	20231215	110338	57	100.00	KOSDAQ	금속	N	N	N	N	N	4905	50	2	1.03	148972025	30485	75.25	4855	4930	4825	6310	3400	4855	4886.73	1.12	0	5443	4935	4895	4850	4810	4765	4915	4830	103	1455	500	3490	5	1	20682798	1014	4.64	0.50	12	0.15	1057.00	9783.00	7840	20230323	-37.44	4455	20231024	10.10	7840	-37.44	20230323	4455	10.10	20231024	7840	-37.44	20230323	4455	10.10	20231024	3.93	N	024880	500	103 억	232084	N	N	0	N	N
80	20231215	100340	57	100.00	KOSDAQ	금속	N	N	N	N	N	4915	60	2	1.24	88240315	18097	44.67	4855	4930	4825	6310	3400	4855	4875.97	1.12	0	4566	4935	4895	4850	4810	4765	4915	4830	103	1455	500	3490	5	1	20682798	1017	4.65	0.50	12	0.09	1057.00	9783.00	7840	20230323	-37.31	4455	20231024	10.33	7840	-37.31	20230323	4455	10.33	20231024	7840	-37.31	20230323	4455	10.33	20231024	3.93	N	024880	500	103 억	232084	N	N	0	N	N
81	20231215	090338	57	100.00	KOSDAQ	금속	N	N	N	N	N	4870	15	2	0.31	5054040	1040	2.57	4855	4870	4855	6310	3400	4855	4859.66	1.12	0	-609	4935	4895	4850	4810	4765	4915	4830	103	1455	500	3490	5	1	20682798	1007	4.61	0.50	12	0.01	1057.00	9783.00	7840	20230323	-37.88	4455	20231024	9.32	7840	-37.88	20230323	4455	9.32	20231024	7840	-37.88	20230323	4455	9.32	20231024	3.93	N	024880	500	103 억	232084	N	N	0	N	N
82	20231214	160337	57	100.00	KOSDAQ	금속	N	N	N	N	N	4855	15	2	0.31	195108040	40282	81.81	4840	4890	4805	6290	3390	4840	4843.55	1.14	0	-6706	4896	4867	4836	4807	4776	4852	4792	103	1450	500	3480	5	1	20682798	1004	4.59	0.50	12	0.19	1057.00	9783.00	7840	20230323	-38.07	4455	20231024	8.98	7840	-38.07	20230323	4455	8.98	20231024	7840	-38.07	20230323	4455	8.98	20231024	3.96	N	024880	500	103 억	235571	N	N	0	N	N
83	20231214	150349	57	100.00	KOSDAQ	금속	N	N	N	N	N	4830	-10	5	-0.21	166813560	34435	69.93	4840	4890	4805	6290	3390	4840	4844.30	1.14	0	-4458	4896	4867	4836	4807	4776	4852	4792	103	1450	500	3480	5	1	20682798	999	4.57	0.49	12	0.17	1057.00	9783.00	7840	20230323	-38.39	4455	20231024	8.42	7840	-38.39	20230323	4455	8.42	20231024	7840	-38.39	20230323	4455	8.42	20231024	3.96	N	024880	500	103 억	235571	N	N	0	N	N
84	20231214	140347	57	100.00	KOSDAQ	금속	N	N	N	N	N	4855	15	2	0.31	119530295	24617	49.99	4840	4890	4810	6290	3390	4840	4855.60	1.14	0	-1317	4896	4867	4836	4807	4776	4852	4792	103	1450	500	3480	5	1	20682798	1004	4.59	0.50	12	0.12	1057.00	9783.00	7840	20230323	-38.07	4455	20231024	8.98	7840	-38.07	20230323	4455	8.98	20231024	7840	-38.07	20230323	4455	8.98	20231024	3.96	N	024880	500	103 억	235571	N	N	0	N	N
85	20231214	130343	57	100.00	KOSDAQ	금속	N	N	N	N	N	4835	-5	5	-0.10	110644090	22781	46.27	4840	4890	4810	6290	3390	4840	4856.86	1.14	0	-1269	4896	4867	4836	4807	4776	4852	4792	103	1450	500	3480	5	1	20682798	1000	4.57	0.49	12	0.11	1057.00	9783.00	7840	20230323	-38.33	4455	20231024	8.53	7840	-38.33	20230323	4455	8.53	20231024	7840	-38.33	20230323	4455	8.53	20231024	3.96	N	024880	500	103 억	235571	N	N	0	N	N
86	20231214	120351	57	100.00	KOSDAQ	금속	N	N	N	N	N	4830	-10	5	-0.21	89992800	18497	37.56	4840	4890	4825	6290	3390	4840	4865.26	1.14	0	-1132	4896	4867	4836	4807	4776	4852	4792	103	1450	500	3480	5	1	20682798	999	4.57	0.49	12	0.09	1057.00	9783.00	7840	20230323	-38.39	4455	20231024	8.42	7840	-38.39	20230323	4455	8.42	20231024	7840	-38.39	20230323	4455	8.42	20231024	3.96	N	024880	500	103 억	235571	N	N	0	N	N
87	20231214	110340	57	100.00	KOSDAQ	금속	N	N	N	N	N	4870	30	2	0.62	78534510	16128	32.75	4840	4890	4840	6290	3390	4840	4869.45	1.14	0	156	4896	4867	4836	4807	4776	4852	4792	103	1450	500	3480	5	1	20682798	1007	4.61	0.50	12	0.08	1057.00	9783.00	7840	20230323	-37.88	4455	20231024	9.32	7840	-37.88	20230323	4455	9.32	20231024	7840	-37.88	20230323	4455	9.32	20231024	3.96	N	024880	500	103 억	235571	N	N	0	N	N
88	20231214	100335	57	100.00	KOSDAQ	금속	N	N	N	N	N	4885	45	2	0.93	62444675	12821	26.04	4840	4890	4840	6290	3390	4840	4870.50	1.14	0	787	4896	4867	4836	4807	4776	4852	4792	103	1450	500	3480	5	1	20682798	1010	4.62	0.50	12	0.06	1057.00	9783.00	7840	20230323	-37.69	4455	20231024	9.65	7840	-37.69	20230323	4455	9.65	20231024	7840	-37.69	20230323	4455	9.65	20231024	3.96	N	024880	500	103 억	235571	N	N	0	N	N
89	20231214	090325	57	100.00	KOSDAQ	금속	N	N	N	N	N	4875	35	2	0.72	10535400	2170	4.41	4840	4890	4840	6290	3390	4840	4855.02	1.14	0	763	4896	4867	4836	4807	4776	4852	4792	103	1450	500	3480	5	1	20682798	1008	4.61	0.50	12	0.01	1057.00	9783.00	7840	20230323	-37.82	4455	20231024	9.43	7840	-37.82	20230323	4455	9.43	20231024	7840	-37.82	20230323	4455	9.43	20231024	3.96	N	024880	500	103 억	235571	N	N	0	N	N
90	20231213	160335	57	100.00	KOSDAQ	금속	N	N	N	N	N	4840	-25	5	-0.51	237289735	49213	114.75	4865	4865	4805	6320	3410	4865	4821.69	1.10	0	3258	4915	4890	4840	4815	4765	4902	4827	103	1455	500	3500	5	1	20682798	1001	4.58	0.49	12	0.24	1057.00	9783.00	7840	20230323	-38.27	4455	20231024	8.64	7840	-38.27	20230323	4455	8.64	20231024	7840	-38.27	20230323	4455	8.64	20231024	3.97	N	024880	500	103 억	227839	N	N	0	N	N
91	20231213	150345	57	100.00	KOSDAQ	금속	N	N	N	N	N	4825	-40	5	-0.82	217226480	45057	105.06	4865	4865	4805	6320	3410	4865	4821.15	1.10	0	3210	4915	4890	4840	4815	4765	4902	4827	103	1455	500	3500	5	1	20682798	998	4.56	0.49	12	0.22	1057.00	9783.00	7840	20230323	-38.46	4455	20231024	8.31	7840	-38.46	20230323	4455	8.31	20231024	7840	-38.46	20230323	4455	8.31	20231024	3.97	N	024880	500	103 억	227839	N	N	0	N	N
92	20231213	140344	57	100.00	KOSDAQ	금속	N	N	N	N	N	4835	-30	5	-0.62	197502955	40972	95.54	4865	4865	4805	6320	3410	4865	4820.44	1.10	0	1723	4915	4890	4840	4815	4765	4902	4827	103	1455	500	3500	5	1	20682798	1000	4.57	0.49	12	0.20	1057.00	9783.00	7840	20230323	-38.33	4455	20231024	8.53	7840	-38.33	20230323	4455	8.53	20231024	7840	-38.33	20230323	4455	8.53	20231024	3.97	N	024880	500	103 억	227839	N	N	0	N	N
93	20231213	130342	57	100.00	KOSDAQ	금속	N	N	N	N	N	4825	-40	5	-0.82	171689525	35628	83.08	4865	4865	4805	6320	3410	4865	4818.95	1.10	0	319	4915	4890	4840	4815	4765	4902	4827	103	1455	500	3500	5	1	20682798	998	4.56	0.49	12	0.17	1057.00	9783.00	7840	20230323	-38.46	4455	20231024	8.31	7840	-38.46	20230323	4455	8.31	20231024	7840	-38.46	20230323	4455	8.31	20231024	3.97	N	024880	500	103 억	227839	N	N	0	N	N
94	20231213	120342	57	100.00	KOSDAQ	금속	N	N	N	N	N	4830	-35	5	-0.72	148358370	30797	71.81	4865	4865	4805	6320	3410	4865	4817.30	1.10	0	1740	4915	4890	4840	4815	4765	4902	4827	103	1455	500	3500	5	1	20682798	999	4.57	0.49	12	0.15	1057.00	9783.00	7840	20230323	-38.39	4455	20231024	8.42	7840	-38.39	20230323	4455	8.42	20231024	7840	-38.39	20230323	4455	8.42	20231024	3.97	N	024880	500	103 억	227839	N	N	0	N	N
95	20231213	110343	57	100.00	KOSDAQ	금속	N	N	N	N	N	4830	-35	5	-0.72	78997890	16389	38.22	4865	4865	4805	6320	3410	4865	4820.18	1.10	0	225	4915	4890	4840	4815	4765	4902	4827	103	1455	500	3500	5	1	20682798	999	4.57	0.49	12	0.08	1057.00	9783.00	7840	20230323	-38.39	4455	20231024	8.42	7840	-38.39	20230323	4455	8.42	20231024	7840	-38.39	20230323	4455	8.42	20231024	3.97	N	024880	500	103 억	227839	N	N	0	N	N
96	20231213	100347	57	100.00	KOSDAQ	금속	N	N	N	N	N	4835	-30	5	-0.62	58033075	12037	28.07	4865	4865	4805	6320	3410	4865	4821.22	1.10	0	-258	4915	4890	4840	4815	4765	4902	4827	103	1455	500	3500	5	1	20682798	1000	4.57	0.49	12	0.06	1057.00	9783.00	7840	20230323	-38.33	4455	20231024	8.53	7840	-38.33	20230323	4455	8.53	20231024	7840	-38.33	20230323	4455	8.53	20231024	3.97	N	024880	500	103 억	227839	N	N	0	N	N
97	20231213	090338	57	100.00	KOSDAQ	금속	N	N	N	N	N	4825	-40	5	-0.82	3629610	750	1.75	4865	4865	4820	6320	3410	4865	4839.48	1.10	0	-331	4915	4890	4840	4815	4765	4902	4827	103	1455	500	3500	5	1	20682798	998	4.56	0.49	12	0.00	1057.00	9783.00	7840	20230323	-38.46	4455	20231024	8.31	7840	-38.46	20230323	4455	8.31	20231024	7840	-38.46	20230323	4455	8.31	20231024	3.97	N	024880	500	103 억	227839	N	N	0	N	N
98	20231212	160328	57	100.00	KOSDAQ	금속	N	N	N	N	N	4865	35	2	0.72	207051295	42822	95.76	4795	4865	4790	6270	3385	4830	4835.12	1.08	0	1643	4883	4856	4808	4781	4733	4870	4795	103	1440	500	3470	5	1	20682798	1006	4.60	0.50	12	0.21	1057.00	9783.00	7840	20230323	-37.95	4455	20231024	9.20	7840	-37.95	20230323	4455	9.20	20231024	7840	-37.95	20230323	4455	9.20	20231024	3.95	N	024880	500	103 억	223213	N	N	0	N	N
99	20231212	150333	57	100.00	KOSDAQ	금속	N	N	N	N	N	4830	0	3	0.00	166172330	34399	76.92	4795	4855	4790	6270	3385	4830	4830.73	1.08	0	5009	4883	4856	4808	4781	4733	4870	4795	103	1440	500	3470	5	1	20682798	999	4.57	0.49	12	0.17	1057.00	9783.00	7840	20230323	-38.39	4455	20231024	8.42	7840	-38.39	20230323	4455	8.42	20231024	7840	-38.39	20230323	4455	8.42	20231024	3.95	N	024880	500	103 억	223213	N	N	0	N	N
100	20231212	140319	57	100.00	KOSDAQ	금속	N	N	N	N	N	4825	-5	5	-0.10	148195420	30678	68.60	4795	4855	4790	6270	3385	4830	4830.67	1.08	0	5557	4883	4856	4808	4781	4733	4870	4795	103	1440	500	3470	5	1	20682798	998	4.56	0.49	12	0.15	1057.00	9783.00	7840	20230323	-38.46	4455	20231024	8.31	7840	-38.46	20230323	4455	8.31	20231024	7840	-38.46	20230323	4455	8.31	20231024	3.95	N	024880	500	103 억	223213	N	N	0	N	N
101	20231212	130317	57	100.00	KOSDAQ	금속	N	N	N	N	N	4835	5	2	0.10	113839665	23565	52.69	4795	4855	4790	6270	3385	4830	4830.88	1.08	0	4644	4883	4856	4808	4781	4733	4870	4795	103	1440	500	3470	5	1	20682798	1000	4.57	0.49	12	0.11	1057.00	9783.00	7840	20230323	-38.33	4455	20231024	8.53	7840	-38.33	20230323	4455	8.53	20231024	7840	-38.33	20230323	4455	8.53	20231024	3.95	N	024880	500	103 억	223213	N	N	0	N	N
102	20231212	120316	57	100.00	KOSDAQ	금속	N	N	N	N	N	4850	20	2	0.41	99255780	20552	45.96	4795	4855	4790	6270	3385	4830	4829.49	1.08	0	4536	4883	4856	4808	4781	4733	4870	4795	103	1440	500	3470	5	1	20682798	1003	4.59	0.50	12	0.10	1057.00	9783.00	7840	20230323	-38.14	4455	20231024	8.87	7840	-38.14	20230323	4455	8.87	20231024	7840	-38.14	20230323	4455	8.87	20231024	3.95	N	024880	500	103 억	223213	N	N	0	N	N
103	20231212	110319	57	100.00	KOSDAQ	금속	N	N	N	N	N	4850	20	2	0.41	82092025	17003	38.02	4795	4855	4790	6270	3385	4830	4828.09	1.08	0	4608	4883	4856	4808	4781	4733	4870	4795	103	1440	500	3470	5	1	20682798	1003	4.59	0.50	12	0.08	1057.00	9783.00	7840	20230323	-38.14	4455	20231024	8.87	7840	-38.14	20230323	4455	8.87	20231024	7840	-38.14	20230323	4455	8.87	20231024	3.95	N	024880	500	103 억	223213	N	N	0	N	N
104	20231212	100332	57	100.00	KOSDAQ	금속	N	N	N	N	N	4850	20	2	0.41	63862095	13240	29.61	4795	4855	4790	6270	3385	4830	4823.42	1.08	0	4076	4883	4856	4808	4781	4733	4870	4795	103	1440	500	3470	5	1	20682798	1003	4.59	0.50	12	0.06	1057.00	9783.00	7840	20230323	-38.14	4455	20231024	8.87	7840	-38.14	20230323	4455	8.87	20231024	7840	-38.14	20230323	4455	8.87	20231024	3.95	N	024880	500	103 억	223213	N	N	0	N	N
105	20231212	090329	57	100.00	KOSDAQ	금속	N	N	N	N	N	4815	-15	5	-0.31	4681140	976	2.18	4795	4825	4795	6270	3385	4830	4796.25	1.08	0	-334	4883	4856	4808	4781	4733	4870	4795	103	1440	500	3470	5	1	20682798	996	4.56	0.49	12	0.00	1057.00	9783.00	7840	20230323	-38.58	4455	20231024	8.08	7840	-38.58	20230323	4455	8.08	20231024	7840	-38.58	20230323	4455	8.08	20231024	3.95	N	024880	500	103 억	223213	N	N	0	N	N
106	20231211	160331	57	100.00	KOSDAQ	금속	N	N	N	N	N	4830	70	2	1.47	214941760	44715	110.75	4760	4835	4760	6180	3335	4760	4806.93	1.00	-387	13856	4816	4787	4751	4722	4686	4770	4705	103	1420	500	3420	5	1	20682798	999	4.57	0.49	12	0.22	1057.00	9783.00	7840	20230323	-38.39	4455	20231024	8.42	7840	-38.39	20230323	4455	8.42	20231024	7840	-38.39	20230323	4455	8.42	20231024	3.92	N	024880	500	103 억	206180	N	N	0	N	N
107	20231211	150330	57	100.00	KOSDAQ	금속	N	N	N	N	N	4820	60	2	1.26	202138470	42059	104.17	4760	4835	4760	6180	3335	4760	4806.07	1.00	-387	12790	4816	4787	4751	4722	4686	4770	4705	103	1420	500	3420	5	1	20682798	997	4.56	0.49	12	0.20	1057.00	9783.00	7840	20230323	-38.52	4455	20231024	8.19	7840	-38.52	20230323	4455	8.19	20231024	7840	-38.52	20230323	4455	8.19	20231024	3.92	N	024880	500	103 억	206180	N	N	0	N	N
108	20231211	140329	57	100.00	KOSDAQ	금속	N	N	N	N	N	4810	50	2	1.05	172989400	36019	89.21	4760	4835	4760	6180	3335	4760	4802.73	1.00	-387	12941	4816	4787	4751	4722	4686	4770	4705	103	1420	500	3420	5	1	20682798	995	4.55	0.49	12	0.17	1057.00	9783.00	7840	20230323	-38.65	4455	20231024	7.97	7840	-38.65	20230323	4455	7.97	20231024	7840	-38.65	20230323	4455	7.97	20231024	3.92	N	024880	500	103 억	206180	N	N	0	N	N
109	20231211	130331	57	100.00	KOSDAQ	금속	N	N	N	N	N	4805	45	2	0.95	160250340	33370	82.65	4760	4835	4760	6180	3335	4760	4802.23	1.00	-387	12242	4816	4787	4751	4722	4686	4770	4705	103	1420	500	3420	5	1	20682798	994	4.55	0.49	12	0.16	1057.00	9783.00	7840	20230323	-38.71	4455	20231024	7.86	7840	-38.71	20230323	4455	7.86	20231024	7840	-38.71	20230323	4455	7.86	20231024	3.92	N	024880	500	103 억	206180	N	N	0	N	N
110	20231211	120331	57	100.00	KOSDAQ	금속	N	N	N	N	N	4810	50	2	1.05	145492760	30300	75.05	4760	4835	4760	6180	3335	4760	4801.74	1.00	-387	13445	4816	4787	4751	4722	4686	4770	4705	103	1420	500	3420	5	1	20682798	995	4.55	0.49	12	0.15	1057.00	9783.00	7840	20230323	-38.65	4455	20231024	7.97	7840	-38.65	20230323	4455	7.97	20231024	7840	-38.65	20230323	4455	7.97	20231024	3.92	N	024880	500	103 억	206180	N	N	0	N	N
111	20231211	110330	57	100.00	KOSDAQ	금속	N	N	N	N	N	4810	50	2	1.05	134687390	28054	69.49	4760	4835	4760	6180	3335	4760	4801.00	1.00	-387	13891	4816	4787	4751	4722	4686	4770	4705	103	1420	500	3420	5	1	20682798	995	4.55	0.49	12	0.14	1057.00	9783.00	7840	20230323	-38.65	4455	20231024	7.97	7840	-38.65	20230323	4455	7.97	20231024	7840	-38.65	20230323	4455	7.97	20231024	3.92	N	024880	500	103 억	206180	N	N	0	N	N
112	20231211	100330	57	100.00	KOSDAQ	금속	N	N	N	N	N	4805	45	2	0.95	58866780	12279	30.41	4760	4820	4760	6180	3335	4760	4794.10	1.00	-387	4158	4816	4787	4751	4722	4686	4770	4705	103	1420	500	3420	5	1	20682798	994	4.55	0.49	12	0.06	1057.00	9783.00	7840	20230323	-38.71	4455	20231024	7.86	7840	-38.71	20230323	4455	7.86	20231024	7840	-38.71	20230323	4455	7.86	20231024	3.92	N	024880	500	103 억	206180	N	N	0	N	N
113	20231211	090329	57	100.00	KOSDAQ	금속	N	N	N	N	N	4760	0	3	0.00	3660530	769	1.90	4760	4770	4760	6180	3335	4760	4760.12	1.00	-387	285	4816	4787	4751	4722	4686	4770	4705	103	1420	500	3420	5	1	20682798	985	4.50	0.49	12	0.00	1057.00	9783.00	7840	20230323	-39.29	4455	20231024	6.85	7840	-39.29	20230323	4455	6.85	20231024	7840	-39.29	20230323	4455	6.85	20231024	3.92	N	024880	500	103 억	206180	N	N	0	N	N
114	20231208	160326	57	100.00	KOSDAQ	금속	N	N	N	N	N	4760	40	2	0.85	190901675	40229	93.21	4770	4780	4715	6130	3305	4720	4745.43	1.00	0	-2178	4806	4762	4721	4677	4636	4762	4677	103	1410	500	3390	5	1	20682798	985	4.50	0.49	12	0.19	1057.00	9783.00	7840	20230323	-39.29	4455	20231024	6.85	7840	-39.29	20230323	4455	6.85	20231024	7840	-39.29	20230323	4455	6.85	20231024	3.97	N	024880	500	103 억	206180	N	N	0	N	N
115	20231208	150328	57	100.00	KOSDAQ	금속	N	N	N	N	N	4765	45	2	0.95	139099095	29314	67.92	4770	4780	4715	6130	3305	4720	4745.23	1.00	0	-2324	4806	4762	4721	4677	4636	4762	4677	103	1410	500	3390	5	1	20682798	986	4.51	0.49	12	0.14	1057.00	9783.00	7840	20230323	-39.22	4455	20231024	6.96	7840	-39.22	20230323	4455	6.96	20231024	7840	-39.22	20230323	4455	6.96	20231024	3.97	N	024880	500	103 억	206180	N	N	0	N	N
116	20231208	140326	57	100.00	KOSDAQ	금속	N	N	N	N	N	4760	40	2	0.85	120601700	25427	58.92	4770	4780	4715	6130	3305	4720	4743.15	1.00	0	-302	4806	4762	4721	4677	4636	4762	4677	103	1410	500	3390	5	1	20682798	985	4.50	0.49	12	0.12	1057.00	9783.00	7840	20230323	-39.29	4455	20231024	6.85	7840	-39.29	20230323	4455	6.85	20231024	7840	-39.29	20230323	4455	6.85	20231024	3.97	N	024880	500	103 억	206180	N	N	0	N	N
117	20231208	130327	57	100.00	KOSDAQ	금속	N	N	N	N	N	4765	45	2	0.95	88498065	18676	43.27	4770	4775	4715	6130	3305	4720	4738.70	1.00	0	683	4806	4762	4721	4677	4636	4762	4677	103	1410	500	3390	5	1	20682798	986	4.51	0.49	12	0.09	1057.00	9783.00	7840	20230323	-39.22	4455	20231024	6.96	7840	-39.22	20230323	4455	6.96	20231024	7840	-39.22	20230323	4455	6.96	20231024	3.97	N	024880	500	103 억	206180	N	N	0	N	N
118	20231208	120323	57	100.00	KOSDAQ	금속	N	N	N	N	N	4765	45	2	0.95	68898720	14553	33.72	4770	4775	4715	6130	3305	4720	4734.43	1.00	0	684	4806	4762	4721	4677	4636	4762	4677	103	1410	500	3390	5	1	20682798	986	4.51	0.49	12	0.07	1057.00	9783.00	7840	20230323	-39.22	4455	20231024	6.96	7840	-39.22	20230323	4455	6.96	20231024	7840	-39.22	20230323	4455	6.96	20231024	3.97	N	024880	500	103 억	206180	N	N	0	N	N
119	20231208	110322	57	100.00	KOSDAQ	금속	N	N	N	N	N	4720	0	3	0.00	48374120	10215	23.67	4770	4775	4715	6130	3305	4720	4735.75	1.00	0	666	4806	4762	4721	4677	4636	4762	4677	103	1410	500	3390	5	1	20682798	976	4.47	0.48	12	0.05	1057.00	9783.00	7840	20230323	-39.80	4455	20231024	5.95	7840	-39.80	20230323	4455	5.95	20231024	7840	-39.80	20230323	4455	5.95	20231024	3.97	N	024880	500	103 억	206180	N	N	0	N	N
120	20231208	100328	57	100.00	KOSDAQ	금속	N	N	N	N	N	4740	20	2	0.42	16191425	3411	7.90	4770	4775	4730	6130	3305	4720	4747.63	1.00	0	733	4806	4762	4721	4677	4636	4762	4677	103	1410	500	3390	5	1	20682798	980	4.48	0.48	12	0.02	1057.00	9783.00	7840	20230323	-39.54	4455	20231024	6.40	7840	-39.54	20230323	4455	6.40	20231024	7840	-39.54	20230323	4455	6.40	20231024	3.97	N	024880	500	103 억	206180	N	N	0	N	N
121	20231208	090324	57	100.00	KOSDAQ	금속	N	N	N	N	N	4770	50	2	1.06	3293940	692	1.60	4770	4775	4730	6130	3305	4720	4766.71	1.00	0	-152	4806	4762	4721	4677	4636	4762	4677	103	1410	500	3390	5	1	20682798	987	4.51	0.49	12	0.00	1057.00	9783.00	7840	20230323	-39.16	4455	20231024	7.07	7840	-39.16	20230323	4455	7.07	20231024	7840	-39.16	20230323	4455	7.07	20231024	3.97	N	024880	500	103 억	206180	N	N	0	N	N
122	20231207	160324	57	100.00	KOSDAQ	금속	N	N	N	N	N	4720	-25	5	-0.53	202238260	42938	83.81	4720	4765	4680	6160	3325	4745	4710.01	1.06	0	-15064	4801	4772	4736	4707	4671	4787	4722	103	1415	500	3410	5	1	20682798	976	4.47	0.48	12	0.21	1057.00	9783.00	7840	20230323	-39.80	4455	20231024	5.95	7840	-39.80	20230323	4455	5.95	20231024	7840	-39.80	20230323	4455	5.95	20231024	3.97	N	024880	500	103 억	219491	N	N	0	N	N
123	20231207	150326	57	100.00	KOSDAQ	금속	N	N	N	N	N	4740	-5	5	-0.11	188076640	39937	77.96	4720	4765	4680	6160	3325	4745	4709.33	1.06	0	-14475	4801	4772	4736	4707	4671	4787	4722	103	1415	500	3410	5	1	20682798	980	4.48	0.48	12	0.19	1057.00	9783.00	7840	20230323	-39.54	4455	20231024	6.40	7840	-39.54	20230323	4455	6.40	20231024	7840	-39.54	20230323	4455	6.40	20231024	3.97	N	024880	500	103 억	219491	N	N	0	N	N
124	20231207	140324	57	100.00	KOSDAQ	금속	N	N	N	N	N	4745	0	3	0.00	183254030	38918	75.97	4720	4765	4680	6160	3325	4745	4708.72	1.06	0	-14327	4801	4772	4736	4707	4671	4787	4722	103	1415	500	3410	5	1	20682798	981	4.49	0.49	12	0.19	1057.00	9783.00	7840	20230323	-39.48	4455	20231024	6.51	7840	-39.48	20230323	4455	6.51	20231024	7840	-39.48	20230323	4455	6.51	20231024	3.97	N	024880	500	103 억	219491	N	N	0	N	N
125	20231207	130324	57	100.00	KOSDAQ	금속	N	N	N	N	N	4690	-55	5	-1.16	158545790	33685	65.75	4720	4765	4680	6160	3325	4745	4706.72	1.06	0	-14174	4801	4772	4736	4707	4671	4787	4722	103	1415	500	3410	5	1	20682798	970	4.44	0.48	12	0.16	1057.00	9783.00	7840	20230323	-40.18	4455	20231024	5.27	7840	-40.18	20230323	4455	5.27	20231024	7840	-40.18	20230323	4455	5.27	20231024	3.97	N	024880	500	103 억	219491	N	N	0	N	N
126	20231207	120325	57	100.00	KOSDAQ	금속	N	N	N	N	N	4695	-50	5	-1.05	147858670	31406	61.30	4720	4765	4680	6160	3325	4745	4707.98	1.06	0	-13569	4801	4772	4736	4707	4671	4787	4722	103	1415	500	3410	5	1	20682798	971	4.44	0.48	12	0.15	1057.00	9783.00	7840	20230323	-40.11	4455	20231024	5.39	7840	-40.11	20230323	4455	5.39	20231024	7840	-40.11	20230323	4455	5.39	20231024	3.97	N	024880	500	103 억	219491	N	N	0	N	N
127	20231207	110321	57	100.00	KOSDAQ	금속	N	N	N	N	N	4700	-45	5	-0.95	115777440	24565	47.95	4720	4765	4690	6160	3325	4745	4713.11	1.06	0	-13227	4801	4772	4736	4707	4671	4787	4722	103	1415	500	3410	5	1	20682798	972	4.45	0.48	12	0.12	1057.00	9783.00	7840	20230323	-40.05	4455	20231024	5.50	7840	-40.05	20230323	4455	5.50	20231024	7840	-40.05	20230323	4455	5.50	20231024	3.97	N	024880	500	103 억	219491	N	N	0	N	N
128	20231207	100323	57	100.00	KOSDAQ	금속	N	N	N	N	N	4755	10	2	0.21	50709095	10743	20.97	4720	4765	4710	6160	3325	4745	4720.20	1.06	0	-1280	4801	4772	4736	4707	4671	4787	4722	103	1415	500	3410	5	1	20682798	983	4.50	0.49	12	0.05	1057.00	9783.00	7840	20230323	-39.35	4455	20231024	6.73	7840	-39.35	20230323	4455	6.73	20231024	7840	-39.35	20230323	4455	6.73	20231024	3.97	N	024880	500	103 억	219491	N	N	0	N	N
129	20231207	090325	57	100.00	KOSDAQ	금속	N	N	N	N	N	4740	-5	5	-0.11	1142280	242	0.47	4720	4740	4720	6160	3325	4745	4720.17	1.06	0	-34	4801	4772	4736	4707	4671	4787	4722	103	1415	500	3410	5	1	20682798	980	4.48	0.48	12	0.00	1057.00	9783.00	7840	20230323	-39.54	4455	20231024	6.40	7840	-39.54	20230323	4455	6.40	20231024	7840	-39.54	20230323	4455	6.40	20231024	3.97	N	024880	500	103 억	219491	N	N	0	N	N
130	20231206	160319	57	100.00	KOSDAQ	금속	N	N	N	N	N	4745	-5	5	-0.11	241571775	51133	77.46	4725	4765	4700	6170	3325	4750	4724.38	1.06	0	-3098	4913	4831	4783	4701	4653	4807	4677	103	1420	500	3420	5	1	20682798	981	4.49	0.49	12	0.25	1057.00	9783.00	7840	20230323	-39.48	4455	20231024	6.51	7840	-39.48	20230323	4455	6.51	20231024	7840	-39.48	20230323	4455	6.51	20231024	3.96	N	024880	500	103 억	219697	N	N	0	N	N
131	20231206	150325	57	100.00	KOSDAQ	금속	N	N	N	N	N	4745	-5	5	-0.11	225896360	47826	72.45	4725	4765	4700	6170	3325	4750	4723.30	1.06	0	-4206	4913	4831	4783	4701	4653	4807	4677	103	1420	500	3420	5	1	20682798	981	4.49	0.49	12	0.23	1057.00	9783.00	7840	20230323	-39.48	4455	20231024	6.51	7840	-39.48	20230323	4455	6.51	20231024	7840	-39.48	20230323	4455	6.51	20231024	3.96	N	024880	500	103 억	219697	N	N	0	N	N
132	20231206	140323	57	100.00	KOSDAQ	금속	N	N	N	N	N	4740	-10	5	-0.21	168667855	35739	54.14	4725	4765	4700	6170	3325	4750	4719.43	1.06	0	-3930	4913	4831	4783	4701	4653	4807	4677	103	1420	500	3420	5	1	20682798	980	4.48	0.48	12	0.17	1057.00	9783.00	7840	20230323	-39.54	4455	20231024	6.40	7840	-39.54	20230323	4455	6.40	20231024	7840	-39.54	20230323	4455	6.40	20231024	3.96	N	024880	500	103 억	219697	N	N	0	N	N
133	20231206	130322	57	100.00	KOSDAQ	금속	N	N	N	N	N	4740	-10	5	-0.21	148039695	31390	47.55	4725	4765	4700	6170	3325	4750	4716.14	1.06	0	-6660	4913	4831	4783	4701	4653	4807	4677	103	1420	500	3420	5	1	20682798	980	4.48	0.48	12	0.15	1057.00	9783.00	7840	20230323	-39.54	4455	20231024	6.40	7840	-39.54	20230323	4455	6.40	20231024	7840	-39.54	20230323	4455	6.40	20231024	3.96	N	024880	500	103 억	219697	N	N	0	N	N
134	20231206	120320	57	100.00	KOSDAQ	금속	N	N	N	N	N	4740	-10	5	-0.21	129720475	27522	41.69	4725	4765	4700	6170	3325	4750	4713.34	1.06	0	-7169	4913	4831	4783	4701	4653	4807	4677	103	1420	500	3420	5	1	20682798	980	4.48	0.48	12	0.13	1057.00	9783.00	7840	20230323	-39.54	4455	20231024	6.40	7840	-39.54	20230323	4455	6.40	20231024	7840	-39.54	20230323	4455	6.40	20231024	3.96	N	024880	500	103 억	219697	N	N	0	N	N
135	20231206	110325	57	100.00	KOSDAQ	금속	N	N	N	N	N	4710	-40	5	-0.84	119789865	25424	38.51	4725	4765	4700	6170	3325	4750	4711.68	1.06	0	-7503	4913	4831	4783	4701	4653	4807	4677	103	1420	500	3420	5	1	20682798	974	4.46	0.48	12	0.12	1057.00	9783.00	7840	20230323	-39.92	4455	20231024	5.72	7840	-39.92	20230323	4455	5.72	20231024	7840	-39.92	20230323	4455	5.72	20231024	3.96	N	024880	500	103 억	219697	N	N	0	N	N
136	20231206	100322	57	100.00	KOSDAQ	금속	N	N	N	N	N	4705	-45	5	-0.95	76996535	16326	24.73	4725	4765	4700	6170	3325	4750	4716.19	1.06	0	-8414	4913	4831	4783	4701	4653	4807	4677	103	1420	500	3420	5	1	20682798	973	4.45	0.48	12	0.08	1057.00	9783.00	7840	20230323	-39.99	4455	20231024	5.61	7840	-39.99	20230323	4455	5.61	20231024	7840	-39.99	20230323	4455	5.61	20231024	3.96	N	024880	500	103 억	219697	N	N	0	N	N
137	20231206	090322	57	100.00	KOSDAQ	금속	N	N	N	N	N	4750	0	3	0.00	2643925	559	0.85	4725	4750	4725	6170	3325	4750	4729.74	1.06	0	9	4913	4831	4783	4701	4653	4807	4677	103	1420	500	3420	5	1	20682798	982	4.49	0.49	12	0.00	1057.00	9783.00	7840	20230323	-39.41	4455	20231024	6.62	7840	-39.41	20230323	4455	6.62	20231024	7840	-39.41	20230323	4455	6.62	20231024	3.96	N	024880	500	103 억	219697	N	N	0	N	N
138	20231205	160323	57	100.00	KOSDAQ	금속	N	N	N	N	N	4750	-90	5	-1.86	313733745	65586	93.65	4795	4865	4735	6290	3390	4840	4783.58	1.16	0	-21712	4953	4896	4818	4761	4683	4925	4790	103	1450	500	3480	5	1	20682798	982	4.49	0.49	12	0.32	1057.00	9783.00	7840	20230323	-39.41	4455	20231024	6.62	7840	-39.41	20230323	4455	6.62	20231024	7840	-39.41	20230323	4455	6.62	20231024	4.00	N	024880	500	103 억	240360	N	N	0	N	N
139	20231205	150322	57	100.00	KOSDAQ	금속	N	N	N	N	N	4735	-105	5	-2.17	292953300	61212	87.40	4795	4865	4735	6290	3390	4840	4785.82	1.16	0	-20397	4953	4896	4818	4761	4683	4925	4790	103	1450	500	3480	5	1	20682798	979	4.48	0.48	12	0.30	1057.00	9783.00	7840	20230323	-39.60	4455	20231024	6.29	7840	-39.60	20230323	4455	6.29	20231024	7840	-39.60	20230323	4455	6.29	20231024	4.00	N	024880	500	103 억	240360	N	N	0	N	N
140	20231205	140323	57	100.00	KOSDAQ	금속	N	N	N	N	N	4790	-50	5	-1.03	165272280	34394	49.11	4795	4865	4785	6290	3390	4840	4805.20	1.16	0	-9712	4953	4896	4818	4761	4683	4925	4790	103	1450	500	3480	5	1	20682798	991	4.53	0.49	12	0.17	1057.00	9783.00	7840	20230323	-38.90	4455	20231024	7.52	7840	-38.90	20230323	4455	7.52	20231024	7840	-38.90	20230323	4455	7.52	20231024	4.00	N	024880	500	103 억	240360	N	N	0	N	N
141	20231205	130324	57	100.00	KOSDAQ	금속	N	N	N	N	N	4805	-35	5	-0.72	113512425	23604	33.70	4795	4865	4790	6290	3390	4840	4808.95	1.16	0	-2898	4953	4896	4818	4761	4683	4925	4790	103	1450	500	3480	5	1	20682798	994	4.55	0.49	12	0.11	1057.00	9783.00	7840	20230323	-38.71	4455	20231024	7.86	7840	-38.71	20230323	4455	7.86	20231024	7840	-38.71	20230323	4455	7.86	20231024	4.00	N	024880	500	103 억	240360	N	N	0	N	N
142	20231205	120320	57	100.00	KOSDAQ	금속	N	N	N	N	N	4820	-20	5	-0.41	90065485	18727	26.74	4795	4865	4790	6290	3390	4840	4809.29	1.16	0	-1725	4953	4896	4818	4761	4683	4925	4790	103	1450	500	3480	5	1	20682798	997	4.56	0.49	12	0.09	1057.00	9783.00	7840	20230323	-38.52	4455	20231024	8.19	7840	-38.52	20230323	4455	8.19	20231024	7840	-38.52	20230323	4455	8.19	20231024	4.00	N	024880	500	103 억	240360	N	N	0	N	N
143	20231205	110320	57	100.00	KOSDAQ	금속	N	N	N	N	N	4795	-45	5	-0.93	70274740	14618	20.87	4795	4865	4790	6290	3390	4840	4807.27	1.16	0	-1931	4953	4896	4818	4761	4683	4925	4790	103	1450	500	3480	5	1	20682798	992	4.54	0.49	12	0.07	1057.00	9783.00	7840	20230323	-38.84	4455	20231024	7.63	7840	-38.84	20230323	4455	7.63	20231024	7840	-38.84	20230323	4455	7.63	20231024	4.00	N	024880	500	103 억	240360	N	N	0	N	N
144	20231205	100321	57	100.00	KOSDAQ	금속	N	N	N	N	N	4820	-20	5	-0.41	25681085	5331	7.61	4795	4865	4795	6290	3390	4840	4817.04	1.16	0	-612	4953	4896	4818	4761	4683	4925	4790	103	1450	500	3480	5	1	20682798	997	4.56	0.49	12	0.03	1057.00	9783.00	7840	20230323	-38.52	4455	20231024	8.19	7840	-38.52	20230323	4455	8.19	20231024	7840	-38.52	20230323	4455	8.19	20231024	4.00	N	024880	500	103 억	240360	N	N	0	N	N
145	20231205	090319	57	100.00	KOSDAQ	금속	N	N	N	N	N	4865	25	2	0.52	5375805	1117	1.59	4795	4865	4795	6290	3390	4840	4811.06	1.16	0	38	4953	4896	4818	4761	4683	4925	4790	103	1450	500	3480	5	1	20682798	1006	4.60	0.50	12	0.01	1057.00	9783.00	7840	20230323	-37.95	4455	20231024	9.20	7840	-37.95	20230323	4455	9.20	20231024	7840	-37.95	20230323	4455	9.20	20231024	4.00	N	024880	500	103 억	240360	N	N	0	N	N
146	20231204	160321	57	100.00	KOSDAQ	금속	N	N	N	N	N	4840	60	2	1.26	336605835	70020	79.80	4780	4875	4740	6210	3350	4780	4807.02	1.15	0	2600	4896	4837	4796	4737	4696	4817	4717	103	1430	500	3440	5	1	20682798	1001	4.58	0.49	12	0.34	1057.00	9783.00	7840	20230323	-38.27	4455	20231024	8.64	7840	-38.27	20230323	4455	8.64	20231024	7840	-38.27	20230323	4455	8.64	20231024	4.05	N	024880	500	103 억	237660	N	N	0	N	N
147	20231204	150323	57	100.00	KOSDAQ	금속	N	N	N	N	N	4840	60	2	1.26	314483175	65450	74.59	4780	4875	4740	6210	3350	4780	4804.94	1.15	0	2040	4896	4837	4796	4737	4696	4817	4717	103	1430	500	3440	5	1	20682798	1001	4.58	0.49	12	0.32	1057.00	9783.00	7840	20230323	-38.27	4455	20231024	8.64	7840	-38.27	20230323	4455	8.64	20231024	7840	-38.27	20230323	4455	8.64	20231024	4.05	N	024880	500	103 억	237660	N	N	0	N	N
148	20231204	140320	57	100.00	KOSDAQ	금속	N	N	N	N	N	4860	80	2	1.67	300223200	62503	71.24	4780	4875	4740	6210	3350	4780	4803.34	1.15	0	1121	4896	4837	4796	4737	4696	4817	4717	103	1430	500	3440	5	1	20682798	1005	4.60	0.50	12	0.30	1057.00	9783.00	7840	20230323	-38.01	4455	20231024	9.09	7840	-38.01	20230323	4455	9.09	20231024	7840	-38.01	20230323	4455	9.09	20231024	4.05	N	024880	500	103 억	237660	N	N	0	N	N
149	20231204	130320	57	100.00	KOSDAQ	금속	N	N	N	N	N	4860	80	2	1.67	287716685	59928	68.30	4780	4875	4740	6210	3350	4780	4801.04	1.15	0	767	4896	4837	4796	4737	4696	4817	4717	103	1430	500	3440	5	1	20682798	1005	4.60	0.50	12	0.29	1057.00	9783.00	7840	20230323	-38.01	4455	20231024	9.09	7840	-38.01	20230323	4455	9.09	20231024	7840	-38.01	20230323	4455	9.09	20231024	4.05	N	024880	500	103 억	237660	N	N	0	N	N
150	20231204	120320	57	100.00	KOSDAQ	금속	N	N	N	N	N	4845	65	2	1.36	250311190	52233	59.53	4780	4865	4740	6210	3350	4780	4792.20	1.15	0	-1507	4896	4837	4796	4737	4696	4817	4717	103	1430	500	3440	5	1	20682798	1002	4.58	0.50	12	0.25	1057.00	9783.00	7840	20230323	-38.20	4455	20231024	8.75	7840	-38.20	20230323	4455	8.75	20231024	7840	-38.20	20230323	4455	8.75	20231024	4.05	N	024880	500	103 억	237660	N	N	0	N	N
151	20231204	110320	57	100.00	KOSDAQ	금속	N	N	N	N	N	4835	55	2	1.15	210598485	44038	50.19	4780	4840	4740	6210	3350	4780	4782.20	1.15	0	-5752	4896	4837	4796	4737	4696	4817	4717	103	1430	500	3440	5	1	20682798	1000	4.57	0.49	12	0.21	1057.00	9783.00	7840	20230323	-38.33	4455	20231024	8.53	7840	-38.33	20230323	4455	8.53	20231024	7840	-38.33	20230323	4455	8.53	20231024	4.05	N	024880	500	103 억	237660	N	N	0	N	N
152	20231204	100320	57	100.00	KOSDAQ	금속	N	N	N	N	N	4790	10	2	0.21	154356970	32332	36.85	4780	4805	4740	6210	3350	4780	4774.12	1.15	0	-11118	4896	4837	4796	4737	4696	4817	4717	103	1430	500	3440	5	1	20682798	991	4.53	0.49	12	0.16	1057.00	9783.00	7840	20230323	-38.90	4455	20231024	7.52	7840	-38.90	20230323	4455	7.52	20231024	7840	-38.90	20230323	4455	7.52	20231024	4.05	N	024880	500	103 억	237660	N	N	0	N	N
153	20231204	090319	57	100.00	KOSDAQ	금속	N	N	N	N	N	4745	-35	5	-0.73	31065030	6528	7.44	4780	4785	4745	6210	3350	4780	4758.74	1.15	0	-5706	4896	4837	4796	4737	4696	4817	4717	103	1430	500	3440	5	1	20682798	981	4.49	0.49	12	0.03	1057.00	9783.00	7840	20230323	-39.48	4455	20231024	6.51	7840	-39.48	20230323	4455	6.51	20231024	7840	-39.48	20230323	4455	6.51	20231024	4.05	N	024880	500	103 억	237660	N	N	0	N	N
154	20231201	160320	57	100.00	KOSDAQ	금속	N	N	N	N	N	4780	-50	5	-1.04	418369545	87241	133.39	4845	4855	4755	6270	3385	4830	4795.56	1.16	0	-1694	4956	4892	4861	4797	4766	4877	4782	103	1440	500	3470	5	1	20682798	989	4.52	0.49	12	0.42	1057.00	9783.00	7840	20230323	-39.03	4455	20231024	7.30	7840	-39.03	20230323	4455	7.30	20231024	7840	-39.03	20230323	4455	7.30	20231024	4.05	N	024880	500	103 억	239295	N	N	0	N	N
155	20231201	150319	57	100.00	KOSDAQ	금속	N	N	N	N	N	4775	-55	5	-1.14	355617670	74077	113.27	4845	4855	4770	6270	3385	4830	4800.64	1.16	0	-1055	4956	4892	4861	4797	4766	4877	4782	103	1440	500	3470	5	1	20682798	988	4.52	0.49	12	0.36	1057.00	9783.00	7840	20230323	-39.09	4455	20231024	7.18	7840	-39.09	20230323	4455	7.18	20231024	7840	-39.09	20230323	4455	7.18	20231024	4.05	N	024880	500	103 억	239295	N	N	0	N	N
156	20231201	140319	57	100.00	KOSDAQ	금속	N	N	N	N	N	4795	-35	5	-0.72	257351635	53514	81.82	4845	4855	4785	6270	3385	4830	4809.04	1.16	0	-4444	4956	4892	4861	4797	4766	4877	4782	103	1440	500	3470	5	1	20682798	992	4.54	0.49	12	0.26	1057.00	9783.00	7840	20230323	-38.84	4455	20231024	7.63	7840	-38.84	20230323	4455	7.63	20231024	7840	-38.84	20230323	4455	7.63	20231024	4.05	N	024880	500	103 억	239295	N	N	0	N	N
157	20231201	130318	57	100.00	KOSDAQ	금속	N	N	N	N	N	4815	-15	5	-0.31	239462205	49794	76.14	4845	4855	4785	6270	3385	4830	4809.05	1.16	0	-4976	4956	4892	4861	4797	4766	4877	4782	103	1440	500	3470	5	1	20682798	996	4.56	0.49	12	0.24	1057.00	9783.00	7840	20230323	-38.58	4455	20231024	8.08	7840	-38.58	20230323	4455	8.08	20231024	7840	-38.58	20230323	4455	8.08	20231024	4.05	N	024880	500	103 억	239295	N	N	0	N	N
158	20231201	120321	57	100.00	KOSDAQ	금속	N	N	N	N	N	4805	-25	5	-0.52	219060560	45543	69.64	4845	4855	4785	6270	3385	4830	4809.96	1.16	0	-4595	4956	4892	4861	4797	4766	4877	4782	103	1440	500	3470	5	1	20682798	994	4.55	0.49	12	0.22	1057.00	9783.00	7840	20230323	-38.71	4455	20231024	7.86	7840	-38.71	20230323	4455	7.86	20231024	7840	-38.71	20230323	4455	7.86	20231024	4.05	N	024880	500	103 억	239295	N	N	0	N	N
159	20231201	110319	57	100.00	KOSDAQ	금속	N	N	N	N	N	4840	10	2	0.21	133389955	27687	42.33	4845	4855	4790	6270	3385	4830	4817.77	1.16	0	-7749	4956	4892	4861	4797	4766	4877	4782	103	1440	500	3470	5	1	20682798	1001	4.58	0.49	12	0.13	1057.00	9783.00	7840	20230323	-38.27	4455	20231024	8.64	7840	-38.27	20230323	4455	8.64	20231024	7840	-38.27	20230323	4455	8.64	20231024	4.05	N	024880	500	103 억	239295	N	N	0	N	N
160	20231201	100321	57	100.00	KOSDAQ	금속	N	N	N	N	N	4810	-20	5	-0.41	105423595	21886	33.46	4845	4855	4790	6270	3385	4830	4816.93	1.16	0	-9173	4956	4892	4861	4797	4766	4877	4782	103	1440	500	3470	5	1	20682798	995	4.55	0.49	12	0.11	1057.00	9783.00	7840	20230323	-38.65	4455	20231024	7.97	7840	-38.65	20230323	4455	7.97	20231024	7840	-38.65	20230323	4455	7.97	20231024	4.05	N	024880	500	103 억	239295	N	N	0	N	N
161	20231201	090316	57	100.00	KOSDAQ	금속	N	N	N	N	N	4850	20	2	0.41	1638140	338	0.52	4845	4855	4845	6270	3385	4830	4847.61	1.16	0	-111	4956	4892	4861	4797	4766	4877	4782	103	1440	500	3470	5	1	20682798	1003	4.59	0.50	12	0.00	1057.00	9783.00	7840	20230323	-38.14	4455	20231024	8.87	7840	-38.14	20230323	4455	8.87	20231024	7840	-38.14	20230323	4455	8.87	20231024	4.05	N	024880	500	103 억	239295	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History