KissMeData/014620/price/prices-20231201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160326	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12160	140	2	1.16	1957582340	161704	107.35	11960	12190	11960	15620	8420	12020	12105.60	12.46	18286	11899	12253	12136	11933	11816	11613	12195	11875	143	3600	500	9130	10	1	28600000	3478	8.86	0.74	12	0.57	1372.00	16495.00	17450	20230809	-30.32	11200	20230316	8.57	17450	-30.32	20230809	11200	8.57	20230316	17450	-30.32	20230809	11200	8.57	20230316	2.80	N	014620	500	143 억	3563137	N	N	79	N	N
3	20231229	150324	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12160	140	2	1.16	1957582340	161704	107.35	11960	12190	11960	15620	8420	12020	12105.60	12.46	18286	11899	12253	12136	11933	11816	11613	12195	11875	143	3600	500	9130	10	1	28600000	3478	8.86	0.74	12	0.57	1372.00	16495.00	17450	20230809	-30.32	11200	20230316	8.57	17450	-30.32	20230809	11200	8.57	20230316	17450	-30.32	20230809	11200	8.57	20230316	2.80	N	014620	500	143 억	3563137	N	N	79	N	N
4	20231229	140324	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12160	140	2	1.16	1957582340	161704	107.35	11960	12190	11960	15620	8420	12020	12105.60	12.46	18286	11899	12253	12136	11933	11816	11613	12195	11875	143	3600	500	9130	10	1	28600000	3478	8.86	0.74	12	0.57	1372.00	16495.00	17450	20230809	-30.32	11200	20230316	8.57	17450	-30.32	20230809	11200	8.57	20230316	17450	-30.32	20230809	11200	8.57	20230316	2.80	N	014620	500	143 억	3563137	N	N	79	N	N
5	20231229	130324	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12160	140	2	1.16	1957582340	161704	107.35	11960	12190	11960	15620	8420	12020	12105.60	12.46	18286	11899	12253	12136	11933	11816	11613	12195	11875	143	3600	500	9130	10	1	28600000	3478	8.86	0.74	12	0.57	1372.00	16495.00	17450	20230809	-30.32	11200	20230316	8.57	17450	-30.32	20230809	11200	8.57	20230316	17450	-30.32	20230809	11200	8.57	20230316	2.80	N	014620	500	143 억	3563137	N	N	79	N	N
6	20231229	120324	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12160	140	2	1.16	1957582340	161704	107.35	11960	12190	11960	15620	8420	12020	12105.60	12.46	18286	11899	12253	12136	11933	11816	11613	12195	11875	143	3600	500	9130	10	1	28600000	3478	8.86	0.74	12	0.57	1372.00	16495.00	17450	20230809	-30.32	11200	20230316	8.57	17450	-30.32	20230809	11200	8.57	20230316	17450	-30.32	20230809	11200	8.57	20230316	2.80	N	014620	500	143 억	3563137	N	N	79	N	N
7	20231229	110314	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12160	140	2	1.16	1957582340	161704	107.35	11960	12190	11960	15620	8420	12020	12105.60	12.46	18286	11899	12253	12136	11933	11816	11613	12195	11875	143	3600	500	9130	10	1	28600000	3478	8.86	0.74	12	0.57	1372.00	16495.00	17450	20230809	-30.32	11200	20230316	8.57	17450	-30.32	20230809	11200	8.57	20230316	17450	-30.32	20230809	11200	8.57	20230316	2.80	N	014620	500	143 억	3563137	N	N	79	N	N
8	20231229	100315	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12160	140	2	1.16	1957582340	161704	107.35	11960	12190	11960	15620	8420	12020	12105.60	12.46	18286	11899	12253	12136	11933	11816	11613	12195	11875	143	3600	500	9130	10	1	28600000	3478	8.86	0.74	12	0.57	1372.00	16495.00	17450	20230809	-30.32	11200	20230316	8.57	17450	-30.32	20230809	11200	8.57	20230316	17450	-30.32	20230809	11200	8.57	20230316	2.80	N	014620	500	143 억	3563137	N	N	79	N	N
9	20231229	090315	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12160	140	2	1.16	1957582340	161704	107.35	11960	12190	11960	15620	8420	12020	12105.60	12.46	18286	11899	12253	12136	11933	11816	11613	12195	11875	143	3600	500	9130	10	1	28600000	3478	8.86	0.74	12	0.57	1372.00	16495.00	17450	20230809	-30.32	11200	20230316	8.57	17450	-30.32	20230809	11200	8.57	20230316	17450	-30.32	20230809	11200	8.57	20230316	2.80	N	014620	500	143 억	3563137	N	N	79	N	N
10	20231228	160313	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12160	140	2	1.16	1946583030	160800	106.75	11960	12190	11960	15620	8420	12020	12105.60	12.39	0	11899	12253	12136	11933	11816	11613	12195	11875	143	3600	500	9130	10	1	28600000	3478	8.86	0.74	12	0.56	1372.00	16495.00	17450	20230809	-30.32	11200	20230316	8.57	17450	-30.32	20230809	11200	8.57	20230316	17450	-30.32	20230809	11200	8.57	20230316	2.80	N	014620	500	143 억	3544851	N	N	79	N	N
11	20231228	150316	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12100	80	2	0.67	1765143370	145852	96.83	11960	12190	11960	15620	8420	12020	12102.29	12.39	0	10087	12253	12136	11933	11816	11613	12195	11875	143	3600	500	9130	10	1	28600000	3461	8.82	0.73	12	0.51	1372.00	16495.00	17450	20230809	-30.66	11200	20230316	8.04	17450	-30.66	20230809	11200	8.04	20230316	17450	-30.66	20230809	11200	8.04	20230316	2.80	N	014620	500	143 억	3544851	N	N	19	N	N
12	20231228	140313	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12070	50	2	0.42	1396497860	115450	76.64	11960	12190	11960	15620	8420	12020	12096.13	12.39	0	2393	12253	12136	11933	11816	11613	12195	11875	143	3600	500	9130	10	1	28600000	3452	8.80	0.73	12	0.40	1372.00	16495.00	17450	20230809	-30.83	11200	20230316	7.77	17450	-30.83	20230809	11200	7.77	20230316	17450	-30.83	20230809	11200	7.77	20230316	2.80	N	014620	500	143 억	3544851	N	N	19	N	N
13	20231228	130313	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12090	70	2	0.58	1013466670	83758	55.60	11960	12190	11960	15620	8420	12020	12099.94	12.39	0	754	12253	12136	11933	11816	11613	12195	11875	143	3600	500	9130	10	1	28600000	3458	8.81	0.73	12	0.29	1372.00	16495.00	17450	20230809	-30.72	11200	20230316	7.95	17450	-30.72	20230809	11200	7.95	20230316	17450	-30.72	20230809	11200	7.95	20230316	2.80	N	014620	500	143 억	3544851	N	N	19	N	N
14	20231228	120314	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12110	90	2	0.75	882486150	72934	48.42	11960	12190	11960	15620	8420	12020	12099.79	12.39	0	1943	12253	12136	11933	11816	11613	12195	11875	143	3600	500	9130	10	1	28600000	3463	8.83	0.73	12	0.26	1372.00	16495.00	17450	20230809	-30.60	11200	20230316	8.12	17450	-30.60	20230809	11200	8.12	20230316	17450	-30.60	20230809	11200	8.12	20230316	2.80	N	014620	500	143 억	3544851	N	N	19	N	N
15	20231228	110313	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12130	110	2	0.92	726679070	60059	39.87	11960	12190	11960	15620	8420	12020	12099.42	12.39	0	5168	12253	12136	11933	11816	11613	12195	11875	143	3600	500	9130	10	1	28600000	3469	8.84	0.74	12	0.21	1372.00	16495.00	17450	20230809	-30.49	11200	20230316	8.30	17450	-30.49	20230809	11200	8.30	20230316	17450	-30.49	20230809	11200	8.30	20230316	2.80	N	014620	500	143 억	3544851	N	N	19	N	N
16	20231228	100312	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12090	70	2	0.58	472348720	39031	25.91	11960	12190	11960	15620	8420	12020	12101.89	12.39	0	2917	12253	12136	11933	11816	11613	12195	11875	143	3600	500	9130	10	1	28600000	3458	8.81	0.73	12	0.14	1372.00	16495.00	17450	20230809	-30.72	11200	20230316	7.95	17450	-30.72	20230809	11200	7.95	20230316	17450	-30.72	20230809	11200	7.95	20230316	2.80	N	014620	500	143 억	3544851	N	N	19	N	N
17	20231228	090312	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12020	0	3	0.00	27644990	2305	1.53	11960	12020	11960	15620	8420	12020	11993.48	12.39	0	832	12253	12136	11933	11816	11613	12195	11875	143	3600	500	9130	10	1	28600000	3438	8.76	0.73	12	0.01	1372.00	16495.00	17450	20230809	-31.12	11200	20230316	7.32	17450	-31.12	20230809	11200	7.32	20230316	17450	-31.12	20230809	11200	7.32	20230316	2.80	N	014620	500	143 억	3544851	N	N	19	N	N
18	20231227	160312	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12020	190	2	1.61	1795749270	150501	36.66	11730	12050	11730	15370	8290	11830	11931.75	12.28	0	27025	12370	12100	11860	11590	11350	11980	11470	143	3540	500	8990	10	1	28600000	3438	8.76	0.73	12	0.53	1372.00	16495.00	17450	20230809	-31.12	11200	20230316	7.32	17450	-31.12	20230809	11200	7.32	20230316	17450	-31.12	20230809	11200	7.32	20230316	2.90	N	014620	500	143 억	3512222	N	N	19	N	N
19	20231227	150314	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12010	180	2	1.52	1630478410	136747	33.31	11730	12050	11730	15370	8290	11830	11923.36	12.28	0	24595	12370	12100	11860	11590	11350	11980	11470	143	3540	500	8990	10	1	28600000	3435	8.75	0.73	12	0.48	1372.00	16495.00	17450	20230809	-31.17	11200	20230316	7.23	17450	-31.17	20230809	11200	7.23	20230316	17450	-31.17	20230809	11200	7.23	20230316	2.90	N	014620	500	143 억	3512222	N	N	445	N	N
20	20231227	140313	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12020	190	2	1.61	1423021230	119471	29.10	11730	12050	11730	15370	8290	11830	11911.05	12.28	0	22496	12370	12100	11860	11590	11350	11980	11470	143	3540	500	8990	10	1	28600000	3438	8.76	0.73	12	0.42	1372.00	16495.00	17450	20230809	-31.12	11200	20230316	7.32	17450	-31.12	20230809	11200	7.32	20230316	17450	-31.12	20230809	11200	7.32	20230316	2.90	N	014620	500	143 억	3512222	N	N	445	N	N
21	20231227	130311	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	11980	150	2	1.27	1292742540	108601	26.45	11730	12050	11730	15370	8290	11830	11903.63	12.28	0	20989	12370	12100	11860	11590	11350	11980	11470	143	3540	500	8990	10	1	28600000	3426	8.73	0.73	12	0.38	1372.00	16495.00	17450	20230809	-31.35	11200	20230316	6.96	17450	-31.35	20230809	11200	6.96	20230316	17450	-31.35	20230809	11200	6.96	20230316	2.90	N	014620	500	143 억	3512222	N	N	445	N	N
22	20231227	120311	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	11970	140	2	1.18	1037246150	87344	21.28	11730	12000	11730	15370	8290	11830	11875.44	12.28	0	18183	12370	12100	11860	11590	11350	11980	11470	143	3540	500	8990	10	1	28600000	3423	8.72	0.73	12	0.31	1372.00	16495.00	17450	20230809	-31.40	11200	20230316	6.88	17450	-31.40	20230809	11200	6.88	20230316	17450	-31.40	20230809	11200	6.88	20230316	2.90	N	014620	500	143 억	3512222	N	N	445	N	N
23	20231227	110314	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	11910	80	2	0.68	723590560	61128	14.89	11730	11940	11730	15370	8290	11830	11837.31	12.28	0	16451	12370	12100	11860	11590	11350	11980	11470	143	3540	500	8990	10	1	28600000	3406	8.68	0.72	12	0.21	1372.00	16495.00	17450	20230809	-31.75	11200	20230316	6.34	17450	-31.75	20230809	11200	6.34	20230316	17450	-31.75	20230809	11200	6.34	20230316	2.90	N	014620	500	143 억	3512222	N	N	445	N	N
24	20231227	100313	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	11890	60	2	0.51	533502330	45152	11.00	11730	11930	11730	15370	8290	11830	11815.68	12.28	0	11767	12370	12100	11860	11590	11350	11980	11470	143	3540	500	8990	10	1	28600000	3401	8.67	0.72	12	0.16	1372.00	16495.00	17450	20230809	-31.86	11200	20230316	6.16	17450	-31.86	20230809	11200	6.16	20230316	17450	-31.86	20230809	11200	6.16	20230316	2.90	N	014620	500	143 억	3512222	N	N	445	N	N
25	20231227	090314	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	11850	20	2	0.17	43301660	3674	0.89	11730	11850	11730	15370	8290	11830	11785.36	12.28	0	2813	12370	12100	11860	11590	11350	11980	11470	143	3540	500	8990	10	1	28600000	3389	8.64	0.72	12	0.01	1372.00	16495.00	17450	20230809	-32.09	11200	20230316	5.80	17450	-32.09	20230809	11200	5.80	20230316	17450	-32.09	20230809	11200	5.80	20230316	2.90	N	014620	500	143 억	3512222	N	N	445	N	N
26	20231226	160313	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	11830	-320	5	-2.63	4828874240	409996	173.01	12070	12130	11620	15790	8510	12150	11777.86	12.36	-46405	-34870	12350	12250	12110	12010	11870	12300	12060	143	3640	500	9230	10	1	28600000	3383	8.62	0.72	12	1.43	1372.00	16495.00	17450	20230809	-32.21	11200	20230316	5.62	17450	-32.21	20230809	11200	5.62	20230316	17450	-32.21	20230809	11200	5.62	20230316	2.90	N	014620	500	143 억	3535847	N	N	445	N	N
27	20231226	150312	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	11880	-270	5	-2.22	4396106420	373316	157.53	12070	12130	11620	15790	8510	12150	11775.83	12.36	-46405	-42997	12350	12250	12110	12010	11870	12300	12060	143	3640	500	9230	10	1	28600000	3398	8.66	0.72	12	1.31	1372.00	16495.00	17450	20230809	-31.92	11200	20230316	6.07	17450	-31.92	20230809	11200	6.07	20230316	17450	-31.92	20230809	11200	6.07	20230316	2.90	N	014620	500	143 억	3535847	N	N	828	N	N
28	20231226	140314	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	11820	-330	5	-2.72	3867132480	328893	138.79	12070	12130	11620	15790	8510	12150	11758.03	12.36	-46405	-46456	12350	12250	12110	12010	11870	12300	12060	143	3640	500	9230	10	1	28600000	3381	8.62	0.72	12	1.15	1372.00	16495.00	17450	20230809	-32.26	11200	20230316	5.54	17450	-32.26	20230809	11200	5.54	20230316	17450	-32.26	20230809	11200	5.54	20230316	2.90	N	014620	500	143 억	3535847	N	N	828	N	N
29	20231226	130313	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	11720	-430	5	-3.54	3491872690	296950	125.31	12070	12130	11620	15790	8510	12150	11759.13	12.36	-46405	-56441	12350	12250	12110	12010	11870	12300	12060	143	3640	500	9230	10	1	28600000	3352	8.54	0.71	12	1.04	1372.00	16495.00	17450	20230809	-32.84	11200	20230316	4.64	17450	-32.84	20230809	11200	4.64	20230316	17450	-32.84	20230809	11200	4.64	20230316	2.90	N	014620	500	143 억	3535847	N	N	828	N	N
30	20231226	120313	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	11740	-410	5	-3.37	3337422080	283790	119.75	12070	12130	11620	15790	8510	12150	11760.18	12.36	-46405	-57224	12350	12250	12110	12010	11870	12300	12060	143	3640	500	9230	10	1	28600000	3358	8.56	0.71	12	0.99	1372.00	16495.00	17450	20230809	-32.72	11200	20230316	4.82	17450	-32.72	20230809	11200	4.82	20230316	17450	-32.72	20230809	11200	4.82	20230316	2.90	N	014620	500	143 억	3535847	N	N	828	N	N
31	20231226	110315	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	11730	-420	5	-3.46	3081335780	262013	110.56	12070	12130	11620	15790	8510	12150	11760.24	12.36	-46405	-64079	12350	12250	12110	12010	11870	12300	12060	143	3640	500	9230	10	1	28600000	3355	8.55	0.71	12	0.92	1372.00	16495.00	17450	20230809	-32.78	11200	20230316	4.73	17450	-32.78	20230809	11200	4.73	20230316	17450	-32.78	20230809	11200	4.73	20230316	2.90	N	014620	500	143 억	3535847	N	N	828	N	N
32	20231226	100313	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	11680	-470	5	-3.87	2388647970	202627	85.50	12070	12130	11630	15790	8510	12150	11788.40	12.36	-46405	-59299	12350	12250	12110	12010	11870	12300	12060	143	3640	500	9230	10	1	28600000	3340	8.51	0.71	12	0.71	1372.00	16495.00	17450	20230809	-33.07	11200	20230316	4.29	17450	-33.07	20230809	11200	4.29	20230316	17450	-33.07	20230809	11200	4.29	20230316	2.90	N	014620	500	143 억	3535847	N	N	828	N	N
33	20231226	090313	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12070	-80	5	-0.66	91224920	7557	3.19	12070	12130	12060	15790	8510	12150	12071.58	12.36	-46405	497	12350	12250	12110	12010	11870	12300	12060	143	3640	500	9230	10	1	28600000	3452	8.80	0.73	12	0.03	1372.00	16495.00	17450	20230809	-30.83	11200	20230316	7.77	17450	-30.83	20230809	11200	7.77	20230316	17450	-30.83	20230809	11200	7.77	20230316	2.90	N	014620	500	143 억	3535847	N	N	828	N	N
34	20231222	160310	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12150	150	2	1.25	2863439080	236366	70.41	12010	12210	11970	15600	8400	12000	12114.36	12.28	0	71687	12306	12152	12036	11882	11766	12095	11825	143	3600	500	9120	10	1	28600000	3475	8.86	0.74	12	0.83	1372.00	16495.00	17450	20230809	-30.37	11200	20230316	8.48	17450	-30.37	20230809	11200	8.48	20230316	17450	-30.37	20230809	11200	8.48	20230316	2.93	N	014620	500	143 억	3513439	N	N	828	N	N
35	20231222	150310	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12090	90	2	0.75	2703556150	223160	66.48	12010	12210	11970	15600	8400	12000	12114.88	12.28	0	70021	12306	12152	12036	11882	11766	12095	11825	143	3600	500	9120	10	1	28600000	3458	8.81	0.73	12	0.78	1372.00	16495.00	17450	20230809	-30.72	11200	20230316	7.95	17450	-30.72	20230809	11200	7.95	20230316	17450	-30.72	20230809	11200	7.95	20230316	2.93	N	014620	500	143 억	3513439	N	N	26066	N	N
36	20231222	140309	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12200	200	2	1.67	2021736350	166998	49.75	12010	12210	11970	15600	8400	12000	12106.35	12.28	0	57903	12306	12152	12036	11882	11766	12095	11825	143	3600	500	9120	10	1	28600000	3489	8.89	0.74	12	0.58	1372.00	16495.00	17450	20230809	-30.09	11200	20230316	8.93	17450	-30.09	20230809	11200	8.93	20230316	17450	-30.09	20230809	11200	8.93	20230316	2.93	N	014620	500	143 억	3513439	N	N	26066	N	N
37	20231222	130307	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12180	180	2	1.50	1815351930	150074	44.71	12010	12210	11970	15600	8400	12000	12096.38	12.28	0	57445	12306	12152	12036	11882	11766	12095	11825	143	3600	500	9120	10	1	28600000	3483	8.88	0.74	12	0.52	1372.00	16495.00	17450	20230809	-30.20	11200	20230316	8.75	17450	-30.20	20230809	11200	8.75	20230316	17450	-30.20	20230809	11200	8.75	20230316	2.93	N	014620	500	143 억	3513439	N	N	26066	N	N
38	20231222	120308	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12140	140	2	1.17	1531124250	126739	37.76	12010	12170	11970	15600	8400	12000	12080.92	12.28	0	48955	12306	12152	12036	11882	11766	12095	11825	143	3600	500	9120	10	1	28600000	3472	8.85	0.74	12	0.44	1372.00	16495.00	17450	20230809	-30.43	11200	20230316	8.39	17450	-30.43	20230809	11200	8.39	20230316	17450	-30.43	20230809	11200	8.39	20230316	2.93	N	014620	500	143 억	3513439	N	N	26066	N	N
39	20231222	110309	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12140	140	2	1.17	1256017990	104106	31.01	12010	12150	11970	15600	8400	12000	12064.80	12.28	0	38414	12306	12152	12036	11882	11766	12095	11825	143	3600	500	9120	10	1	28600000	3472	8.85	0.74	12	0.36	1372.00	16495.00	17450	20230809	-30.43	11200	20230316	8.39	17450	-30.43	20230809	11200	8.39	20230316	17450	-30.43	20230809	11200	8.39	20230316	2.93	N	014620	500	143 억	3513439	N	N	26066	N	N
40	20231222	100308	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12020	20	2	0.17	457936670	38076	11.34	12010	12100	11970	15600	8400	12000	12026.91	12.28	0	2772	12306	12152	12036	11882	11766	12095	11825	143	3600	500	9120	10	1	28600000	3438	8.76	0.73	12	0.13	1372.00	16495.00	17450	20230809	-31.12	11200	20230316	7.32	17450	-31.12	20230809	11200	7.32	20230316	17450	-31.12	20230809	11200	7.32	20230316	2.93	N	014620	500	143 억	3513439	N	N	26066	N	N
41	20231222	090307	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12090	90	2	0.75	64581920	5357	1.60	12010	12100	12010	15600	8400	12000	12055.61	12.28	0	2955	12306	12152	12036	11882	11766	12095	11825	143	3600	500	9120	10	1	28600000	3458	8.81	0.73	12	0.02	1372.00	16495.00	17450	20230809	-30.72	11200	20230316	7.95	17450	-30.72	20230809	11200	7.95	20230316	17450	-30.72	20230809	11200	7.95	20230316	2.93	N	014620	500	143 억	3513439	N	N	26066	N	N
42	20231221	160308	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12000	-230	5	-1.88	4022000060	335334	259.47	12130	12190	11920	15890	8570	12230	11994.00	12.28	0	-46447	12330	12280	12180	12130	12030	12305	12155	143	3660	500	9290	10	1	28600000	3432	8.75	0.73	12	1.17	1372.00	16495.00	17450	20230809	-31.23	11200	20230316	7.14	17450	-31.23	20230809	11200	7.14	20230316	17450	-31.23	20230809	11200	7.14	20230316	2.79	N	014620	500	143 억	3512711	N	N	26066	N	N
43	20231221	150309	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	11940	-290	5	-2.37	3824602270	318840	246.70	12130	12190	11920	15890	8570	12230	11995.37	12.28	0	-45443	12330	12280	12180	12130	12030	12305	12155	143	3660	500	9290	10	1	28600000	3415	8.70	0.72	12	1.11	1372.00	16495.00	17450	20230809	-31.58	11200	20230316	6.61	17450	-31.58	20230809	11200	6.61	20230316	17450	-31.58	20230809	11200	6.61	20230316	2.79	N	014620	500	143 억	3512711	N	N	0	N	N
44	20231221	140306	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	11960	-270	5	-2.21	3203077080	266832	206.46	12130	12190	11920	15890	8570	12230	12004.10	12.28	0	-54393	12330	12280	12180	12130	12030	12305	12155	143	3660	500	9290	10	1	28600000	3421	8.72	0.73	12	0.93	1372.00	16495.00	17450	20230809	-31.46	11200	20230316	6.79	17450	-31.46	20230809	11200	6.79	20230316	17450	-31.46	20230809	11200	6.79	20230316	2.79	N	014620	500	143 억	3512711	N	N	0	N	N
45	20231221	130307	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	11980	-250	5	-2.04	2795676260	232820	180.15	12130	12190	11920	15890	8570	12230	12007.89	12.28	0	-59909	12330	12280	12180	12130	12030	12305	12155	143	3660	500	9290	10	1	28600000	3426	8.73	0.73	12	0.81	1372.00	16495.00	17450	20230809	-31.35	11200	20230316	6.96	17450	-31.35	20230809	11200	6.96	20230316	17450	-31.35	20230809	11200	6.96	20230316	2.79	N	014620	500	143 억	3512711	N	N	0	N	N
46	20231221	120308	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	11940	-290	5	-2.37	2593944990	215958	167.10	12130	12190	11920	15890	8570	12230	12011.34	12.28	0	-60881	12330	12280	12180	12130	12030	12305	12155	143	3660	500	9290	10	1	28600000	3415	8.70	0.72	12	0.76	1372.00	16495.00	17450	20230809	-31.58	11200	20230316	6.61	17450	-31.58	20230809	11200	6.61	20230316	17450	-31.58	20230809	11200	6.61	20230316	2.79	N	014620	500	143 억	3512711	N	N	0	N	N
47	20231221	110308	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	11940	-290	5	-2.37	2275132840	189278	146.45	12130	12190	11920	15890	8570	12230	12020.06	12.28	0	-56909	12330	12280	12180	12130	12030	12305	12155	143	3660	500	9290	10	1	28600000	3415	8.70	0.72	12	0.66	1372.00	16495.00	17450	20230809	-31.58	11200	20230316	6.61	17450	-31.58	20230809	11200	6.61	20230316	17450	-31.58	20230809	11200	6.61	20230316	2.79	N	014620	500	143 억	3512711	N	N	0	N	N
48	20231221	100305	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12030	-200	5	-1.64	984788540	81665	63.19	12130	12190	11990	15890	8570	12230	12058.88	12.28	0	-14848	12330	12280	12180	12130	12030	12305	12155	143	3660	500	9290	10	1	28600000	3441	8.77	0.73	12	0.29	1372.00	16495.00	17450	20230809	-31.06	11200	20230316	7.41	17450	-31.06	20230809	11200	7.41	20230316	17450	-31.06	20230809	11200	7.41	20230316	2.79	N	014620	500	143 억	3512711	N	N	0	N	N
49	20231221	090308	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12150	-80	5	-0.65	9196480	758	0.59	12130	12150	12130	15890	8570	12230	12132.56	12.28	0	-170	12330	12280	12180	12130	12030	12305	12155	143	3660	500	9290	10	1	28600000	3475	8.86	0.74	12	0.00	1372.00	16495.00	17450	20230809	-30.37	11200	20230316	8.48	17450	-30.37	20230809	11200	8.48	20230316	17450	-30.37	20230809	11200	8.48	20230316	2.79	N	014620	500	143 억	3512711	N	N	0	N	N
50	20231220	160308	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12230	180	2	1.49	1571266820	129120	82.12	12080	12230	12080	15660	8440	12050	12169.02	12.06	-912	47345	12330	12190	12120	11980	11910	12155	11945	143	3610	500	9150	10	1	28600000	3498	8.91	0.74	12	0.45	1372.00	16495.00	17450	20230809	-29.91	11200	20230316	9.20	17450	-29.91	20230809	11200	9.20	20230316	17450	-29.91	20230809	11200	9.20	20230316	2.78	N	014620	500	143 억	3450268	N	N	155	N	N
51	20231220	150323	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12200	150	2	1.24	1459014990	119932	76.27	12080	12220	12080	15660	8440	12050	12165.35	12.06	-912	44475	12330	12190	12120	11980	11910	12155	11945	143	3610	500	9150	10	1	28600000	3489	8.89	0.74	12	0.42	1372.00	16495.00	17450	20230809	-30.09	11200	20230316	8.93	17450	-30.09	20230809	11200	8.93	20230316	17450	-30.09	20230809	11200	8.93	20230316	2.78	N	014620	500	143 억	3450268	N	N	155	N	N
52	20231220	140326	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12180	130	2	1.08	1226235800	100842	64.13	12080	12220	12080	15660	8440	12050	12159.97	12.06	-912	34650	12330	12190	12120	11980	11910	12155	11945	143	3610	500	9150	10	1	28600000	3483	8.88	0.74	12	0.35	1372.00	16495.00	17450	20230809	-30.20	11200	20230316	8.75	17450	-30.20	20230809	11200	8.75	20230316	17450	-30.20	20230809	11200	8.75	20230316	2.78	N	014620	500	143 억	3450268	N	N	155	N	N
53	20231220	130326	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12150	100	2	0.83	975846980	80278	51.05	12080	12210	12080	15660	8440	12050	12155.85	12.06	-912	26580	12330	12190	12120	11980	11910	12155	11945	143	3610	500	9150	10	1	28600000	3475	8.86	0.74	12	0.28	1372.00	16495.00	17450	20230809	-30.37	11200	20230316	8.48	17450	-30.37	20230809	11200	8.48	20230316	17450	-30.37	20230809	11200	8.48	20230316	2.78	N	014620	500	143 억	3450268	N	N	155	N	N
54	20231220	120306	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12200	150	2	1.24	803825600	66143	42.06	12080	12210	12080	15660	8440	12050	12152.84	12.06	-912	21741	12330	12190	12120	11980	11910	12155	11945	143	3610	500	9150	10	1	28600000	3489	8.89	0.74	12	0.23	1372.00	16495.00	17450	20230809	-30.09	11200	20230316	8.93	17450	-30.09	20230809	11200	8.93	20230316	17450	-30.09	20230809	11200	8.93	20230316	2.78	N	014620	500	143 억	3450268	N	N	155	N	N
55	20231220	110309	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12160	110	2	0.91	611509450	50356	32.02	12080	12210	12080	15660	8440	12050	12143.73	12.06	-912	15439	12330	12190	12120	11980	11910	12155	11945	143	3610	500	9150	10	1	28600000	3478	8.86	0.74	12	0.18	1372.00	16495.00	17450	20230809	-30.32	11200	20230316	8.57	17450	-30.32	20230809	11200	8.57	20230316	17450	-30.32	20230809	11200	8.57	20230316	2.78	N	014620	500	143 억	3450268	N	N	155	N	N
56	20231220	100307	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12150	100	2	0.83	336467980	27749	17.65	12080	12170	12080	15660	8440	12050	12125.41	12.06	-912	7252	12330	12190	12120	11980	11910	12155	11945	143	3610	500	9150	10	1	28600000	3475	8.86	0.74	12	0.10	1372.00	16495.00	17450	20230809	-30.37	11200	20230316	8.48	17450	-30.37	20230809	11200	8.48	20230316	17450	-30.37	20230809	11200	8.48	20230316	2.78	N	014620	500	143 억	3450268	N	N	155	N	N
57	20231220	090306	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12110	60	2	0.50	11472580	949	0.60	12080	12120	12080	15660	8440	12050	12089.13	12.06	-912	-93	12330	12190	12120	11980	11910	12155	11945	143	3610	500	9150	10	1	28600000	3463	8.83	0.73	12	0.00	1372.00	16495.00	17450	20230809	-30.60	11200	20230316	8.12	17450	-30.60	20230809	11200	8.12	20230316	17450	-30.60	20230809	11200	8.12	20230316	2.78	N	014620	500	143 억	3450268	N	N	155	N	N
58	20231219	160307	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12050	-210	5	-1.71	1899068270	156768	114.89	12250	12260	12050	15930	8590	12260	12114.18	12.14	-8466	-30993	12466	12362	12226	12122	11986	12295	12055	143	3670	500	9310	10	1	28600000	3446	8.78	0.73	12	0.55	1372.00	16495.00	17450	20230809	-30.95	11200	20230316	7.59	17450	-30.95	20230809	11200	7.59	20230316	17450	-30.95	20230809	11200	7.59	20230316	2.89	N	014620	500	143 억	3471690	N	N	155	N	N
59	20231219	150308	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12070	-190	5	-1.55	1691605890	139558	102.28	12250	12260	12050	15930	8590	12260	12121.17	12.14	-8466	-20441	12466	12362	12226	12122	11986	12295	12055	143	3670	500	9310	10	1	28600000	3452	8.80	0.73	12	0.49	1372.00	16495.00	17450	20230809	-30.83	11200	20230316	7.77	17450	-30.83	20230809	11200	7.77	20230316	17450	-30.83	20230809	11200	7.77	20230316	2.89	N	014620	500	143 억	3471690	N	N	275	N	N
60	20231219	140308	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12110	-150	5	-1.22	1175997980	96888	71.01	12250	12260	12100	15930	8590	12260	12137.71	12.14	-8466	-15775	12466	12362	12226	12122	11986	12295	12055	143	3670	500	9310	10	1	28600000	3463	8.83	0.73	12	0.34	1372.00	16495.00	17450	20230809	-30.60	11200	20230316	8.12	17450	-30.60	20230809	11200	8.12	20230316	17450	-30.60	20230809	11200	8.12	20230316	2.89	N	014620	500	143 억	3471690	N	N	275	N	N
61	20231219	130307	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12140	-120	5	-0.98	925563590	76216	55.86	12250	12260	12110	15930	8590	12260	12143.95	12.14	-8466	-15497	12466	12362	12226	12122	11986	12295	12055	143	3670	500	9310	10	1	28600000	3472	8.85	0.74	12	0.27	1372.00	16495.00	17450	20230809	-30.43	11200	20230316	8.39	17450	-30.43	20230809	11200	8.39	20230316	17450	-30.43	20230809	11200	8.39	20230316	2.89	N	014620	500	143 억	3471690	N	N	275	N	N
62	20231219	120308	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12150	-110	5	-0.90	526709180	43334	31.76	12250	12260	12120	15930	8590	12260	12154.64	12.14	-8466	-5242	12466	12362	12226	12122	11986	12295	12055	143	3670	500	9310	10	1	28600000	3475	8.86	0.74	12	0.15	1372.00	16495.00	17450	20230809	-30.37	11200	20230316	8.48	17450	-30.37	20230809	11200	8.48	20230316	17450	-30.37	20230809	11200	8.48	20230316	2.89	N	014620	500	143 억	3471690	N	N	275	N	N
63	20231219	110309	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12140	-120	5	-0.98	435862680	35850	26.27	12250	12260	12120	15930	8590	12260	12157.95	12.14	-8466	-5362	12466	12362	12226	12122	11986	12295	12055	143	3670	500	9310	10	1	28600000	3472	8.85	0.74	12	0.13	1372.00	16495.00	17450	20230809	-30.43	11200	20230316	8.39	17450	-30.43	20230809	11200	8.39	20230316	17450	-30.43	20230809	11200	8.39	20230316	2.89	N	014620	500	143 억	3471690	N	N	275	N	N
64	20231219	100306	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12160	-100	5	-0.82	292644890	24054	17.63	12250	12260	12120	15930	8590	12260	12166.16	12.14	-8466	-5437	12466	12362	12226	12122	11986	12295	12055	143	3670	500	9310	10	1	28600000	3478	8.86	0.74	12	0.08	1372.00	16495.00	17450	20230809	-30.32	11200	20230316	8.57	17450	-30.32	20230809	11200	8.57	20230316	17450	-30.32	20230809	11200	8.57	20230316	2.89	N	014620	500	143 억	3471690	N	N	275	N	N
65	20231219	090307	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12210	-50	5	-0.41	18740180	1534	1.12	12250	12260	12190	15930	8590	12260	12216.54	12.14	-8466	493	12466	12362	12226	12122	11986	12295	12055	143	3670	500	9310	10	1	28600000	3492	8.90	0.74	12	0.01	1372.00	16495.00	17450	20230809	-30.03	11200	20230316	9.02	17450	-30.03	20230809	11200	9.02	20230316	17450	-30.03	20230809	11200	9.02	20230316	2.89	N	014620	500	143 억	3471690	N	N	275	N	N
66	20231218	160307	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12260	-90	5	-0.73	1662902420	136364	68.60	12330	12330	12090	16050	8650	12350	12194.58	12.19	-19347	-23564	12530	12440	12280	12190	12030	12485	12235	143	3700	500	9380	10	1	28600000	3506	8.94	0.74	12	0.48	1372.00	16495.00	17450	20230809	-29.74	11200	20230316	9.46	17450	-29.74	20230809	11200	9.46	20230316	17450	-29.74	20230809	11200	9.46	20230316	2.92	N	014620	500	143 억	3485447	N	N	275	N	N
67	20231218	150306	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12270	-80	5	-0.65	1580774100	129669	65.23	12330	12330	12090	16050	8650	12350	12190.84	12.19	-19347	-23523	12530	12440	12280	12190	12030	12485	12235	143	3700	500	9380	10	1	28600000	3509	8.94	0.74	12	0.45	1372.00	16495.00	17450	20230809	-29.68	11200	20230316	9.55	17450	-29.68	20230809	11200	9.55	20230316	17450	-29.68	20230809	11200	9.55	20230316	2.92	N	014620	500	143 억	3485447	N	N	4779	N	N
68	20231218	140306	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12330	-20	5	-0.16	1364374220	112055	56.37	12330	12330	12090	16050	8650	12350	12175.93	12.19	-19347	-19276	12530	12440	12280	12190	12030	12485	12235	143	3700	500	9380	10	1	28600000	3526	8.99	0.75	12	0.39	1372.00	16495.00	17450	20230809	-29.34	11200	20230316	10.09	17450	-29.34	20230809	11200	10.09	20230316	17450	-29.34	20230809	11200	10.09	20230316	2.92	N	014620	500	143 억	3485447	N	N	4779	N	N
69	20231218	130306	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12190	-160	5	-1.30	1103772390	90722	45.64	12330	12330	12090	16050	8650	12350	12166.54	12.19	-19347	-23972	12530	12440	12280	12190	12030	12485	12235	143	3700	500	9380	10	1	28600000	3486	8.88	0.74	12	0.32	1372.00	16495.00	17450	20230809	-30.14	11200	20230316	8.84	17450	-30.14	20230809	11200	8.84	20230316	17450	-30.14	20230809	11200	8.84	20230316	2.92	N	014620	500	143 억	3485447	N	N	4779	N	N
70	20231218	120304	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12190	-160	5	-1.30	972306310	79932	40.21	12330	12330	12090	16050	8650	12350	12164.17	12.19	-19347	-24046	12530	12440	12280	12190	12030	12485	12235	143	3700	500	9380	10	1	28600000	3486	8.88	0.74	12	0.28	1372.00	16495.00	17450	20230809	-30.14	11200	20230316	8.84	17450	-30.14	20230809	11200	8.84	20230316	17450	-30.14	20230809	11200	8.84	20230316	2.92	N	014620	500	143 억	3485447	N	N	4779	N	N
71	20231218	110305	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12160	-190	5	-1.54	818260750	67255	33.83	12330	12330	12090	16050	8650	12350	12166.54	12.19	-19347	-23619	12530	12440	12280	12190	12030	12485	12235	143	3700	500	9380	10	1	28600000	3478	8.86	0.74	12	0.24	1372.00	16495.00	17450	20230809	-30.32	11200	20230316	8.57	17450	-30.32	20230809	11200	8.57	20230316	17450	-30.32	20230809	11200	8.57	20230316	2.92	N	014620	500	143 억	3485447	N	N	4779	N	N
72	20231218	100305	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12120	-230	5	-1.86	719304410	59111	29.74	12330	12330	12090	16050	8650	12350	12168.71	12.19	-19347	-21378	12530	12440	12280	12190	12030	12485	12235	143	3700	500	9380	10	1	28600000	3466	8.83	0.73	12	0.21	1372.00	16495.00	17450	20230809	-30.54	11200	20230316	8.21	17450	-30.54	20230809	11200	8.21	20230316	17450	-30.54	20230809	11200	8.21	20230316	2.92	N	014620	500	143 억	3485447	N	N	4779	N	N
73	20231218	090302	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12240	-110	5	-0.89	69447340	5653	2.84	12330	12330	12210	16050	8650	12350	12285.04	12.19	-19347	-1874	12530	12440	12280	12190	12030	12485	12235	143	3700	500	9380	10	1	28600000	3501	8.92	0.74	12	0.02	1372.00	16495.00	17450	20230809	-29.86	11200	20230316	9.29	17450	-29.86	20230809	11200	9.29	20230316	17450	-29.86	20230809	11200	9.29	20230316	2.92	N	014620	500	143 억	3485447	N	N	4779	N	N
74	20231215	160304	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12350	200	2	1.65	2442265230	198743	88.78	12180	12370	12120	15790	8510	12150	12288.25	12.13	-191	36290	12383	12266	12133	12016	11883	12200	11950	143	3640	500	9230	10	1	28600000	3532	9.00	0.75	12	0.69	1372.00	16495.00	17450	20230809	-29.23	11200	20230316	10.27	17450	-29.23	20230809	11200	10.27	20230316	17450	-29.23	20230809	11200	10.27	20230316	2.85	N	014620	500	143 억	3469851	N	N	4779	N	N
75	20231215	150306	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12270	120	2	0.99	2110477900	171787	76.74	12180	12370	12120	15790	8510	12150	12285.43	12.13	-191	30437	12383	12266	12133	12016	11883	12200	11950	143	3640	500	9230	10	1	28600000	3509	8.94	0.74	12	0.60	1372.00	16495.00	17450	20230809	-29.68	11200	20230316	9.55	17450	-29.68	20230809	11200	9.55	20230316	17450	-29.68	20230809	11200	9.55	20230316	2.85	N	014620	500	143 억	3469851	N	N	0	N	N
76	20231215	140305	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12320	170	2	1.40	1772057270	144249	64.43	12180	12370	12120	15790	8510	12150	12284.71	12.13	-191	29664	12383	12266	12133	12016	11883	12200	11950	143	3640	500	9230	10	1	28600000	3524	8.98	0.75	12	0.50	1372.00	16495.00	17450	20230809	-29.40	11200	20230316	10.00	17450	-29.40	20230809	11200	10.00	20230316	17450	-29.40	20230809	11200	10.00	20230316	2.85	N	014620	500	143 억	3469851	N	N	0	N	N
77	20231215	130304	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12270	120	2	0.99	1526543620	124246	55.50	12180	12370	12120	15790	8510	12150	12286.46	12.13	-191	36401	12383	12266	12133	12016	11883	12200	11950	143	3640	500	9230	10	1	28600000	3509	8.94	0.74	12	0.43	1372.00	16495.00	17450	20230809	-29.68	11200	20230316	9.55	17450	-29.68	20230809	11200	9.55	20230316	17450	-29.68	20230809	11200	9.55	20230316	2.85	N	014620	500	143 억	3469851	N	N	0	N	N
78	20231215	120304	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12310	160	2	1.32	1328394090	108116	48.29	12180	12370	12120	15790	8510	12150	12286.75	12.13	-191	42274	12383	12266	12133	12016	11883	12200	11950	143	3640	500	9230	10	1	28600000	3521	8.97	0.75	12	0.38	1372.00	16495.00	17450	20230809	-29.46	11200	20230316	9.91	17450	-29.46	20230809	11200	9.91	20230316	17450	-29.46	20230809	11200	9.91	20230316	2.85	N	014620	500	143 억	3469851	N	N	0	N	N
79	20231215	110304	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12310	160	2	1.32	1180991450	96137	42.94	12180	12370	12120	15790	8510	12150	12284.46	12.13	-191	42030	12383	12266	12133	12016	11883	12200	11950	143	3640	500	9230	10	1	28600000	3521	8.97	0.75	12	0.34	1372.00	16495.00	17450	20230809	-29.46	11200	20230316	9.91	17450	-29.46	20230809	11200	9.91	20230316	17450	-29.46	20230809	11200	9.91	20230316	2.85	N	014620	500	143 억	3469851	N	N	0	N	N
80	20231215	100306	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12290	140	2	1.15	639795520	52222	23.33	12180	12320	12120	15790	8510	12150	12251.46	12.13	-191	24209	12383	12266	12133	12016	11883	12200	11950	143	3640	500	9230	10	1	28600000	3515	8.96	0.75	12	0.18	1372.00	16495.00	17450	20230809	-29.57	11200	20230316	9.73	17450	-29.57	20230809	11200	9.73	20230316	17450	-29.57	20230809	11200	9.73	20230316	2.85	N	014620	500	143 억	3469851	N	N	0	N	N
81	20231215	090303	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12220	70	2	0.58	71024630	5826	2.60	12180	12260	12120	15790	8510	12150	12190.98	12.13	-191	2593	12383	12266	12133	12016	11883	12200	11950	143	3640	500	9230	10	1	28600000	3495	8.91	0.74	12	0.02	1372.00	16495.00	17450	20230809	-29.97	11200	20230316	9.11	17450	-29.97	20230809	11200	9.11	20230316	17450	-29.97	20230809	11200	9.11	20230316	2.85	N	014620	500	143 억	3469851	N	N	0	N	N
82	20231214	160304	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12150	80	2	0.66	2701157150	223188	109.81	12230	12250	12000	15690	8450	12070	12102.37	11.87	0	37245	12410	12240	12130	11960	11850	12185	11905	143	3620	500	9170	10	1	28600000	3475	8.86	0.74	12	0.78	1372.00	16495.00	17450	20230809	-30.37	11200	20230316	8.48	17450	-30.37	20230809	11200	8.48	20230316	17450	-30.37	20230809	11200	8.48	20230316	2.86	N	014620	500	143 억	3396102	N	N	0	N	N
83	20231214	150313	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12120	50	2	0.41	2544736070	210300	103.46	12230	12250	12000	15690	8450	12070	12100.50	11.87	0	34412	12410	12240	12130	11960	11850	12185	11905	143	3620	500	9170	10	1	28600000	3466	8.83	0.73	12	0.74	1372.00	16495.00	17450	20230809	-30.54	11200	20230316	8.21	17450	-30.54	20230809	11200	8.21	20230316	17450	-30.54	20230809	11200	8.21	20230316	2.86	N	014620	500	143 억	3396102	N	N	0	N	N
84	20231214	140313	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12150	80	2	0.66	2200933480	181977	89.53	12230	12250	12000	15690	8450	12070	12094.57	11.87	0	28157	12410	12240	12130	11960	11850	12185	11905	143	3620	500	9170	10	1	28600000	3475	8.86	0.74	12	0.64	1372.00	16495.00	17450	20230809	-30.37	11200	20230316	8.48	17450	-30.37	20230809	11200	8.48	20230316	17450	-30.37	20230809	11200	8.48	20230316	2.86	N	014620	500	143 억	3396102	N	N	0	N	N
85	20231214	130307	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12120	50	2	0.41	1854888770	153472	75.51	12230	12250	12000	15690	8450	12070	12086.17	11.87	0	17410	12410	12240	12130	11960	11850	12185	11905	143	3620	500	9170	10	1	28600000	3466	8.83	0.73	12	0.54	1372.00	16495.00	17450	20230809	-30.54	11200	20230316	8.21	17450	-30.54	20230809	11200	8.21	20230316	17450	-30.54	20230809	11200	8.21	20230316	2.86	N	014620	500	143 억	3396102	N	N	0	N	N
86	20231214	120315	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12090	20	2	0.17	1574769690	130340	64.13	12230	12250	12000	15690	8450	12070	12082.01	11.87	0	8388	12410	12240	12130	11960	11850	12185	11905	143	3620	500	9170	10	1	28600000	3458	8.81	0.73	12	0.46	1372.00	16495.00	17450	20230809	-30.72	11200	20230316	7.95	17450	-30.72	20230809	11200	7.95	20230316	17450	-30.72	20230809	11200	7.95	20230316	2.86	N	014620	500	143 억	3396102	N	N	0	N	N
87	20231214	110307	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12030	-40	5	-0.33	1224634700	101358	49.87	12230	12250	12000	15690	8450	12070	12082.27	11.87	0	-3318	12410	12240	12130	11960	11850	12185	11905	143	3620	500	9170	10	1	28600000	3441	8.77	0.73	12	0.35	1372.00	16495.00	17450	20230809	-31.06	11200	20230316	7.41	17450	-31.06	20230809	11200	7.41	20230316	17450	-31.06	20230809	11200	7.41	20230316	2.86	N	014620	500	143 억	3396102	N	N	0	N	N
88	20231214	100301	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12090	20	2	0.17	582833170	48039	23.63	12230	12250	12070	15690	8450	12070	12132.50	11.87	0	2897	12410	12240	12130	11960	11850	12185	11905	143	3620	500	9170	10	1	28600000	3458	8.81	0.73	12	0.17	1372.00	16495.00	17450	20230809	-30.72	11200	20230316	7.95	17450	-30.72	20230809	11200	7.95	20230316	17450	-30.72	20230809	11200	7.95	20230316	2.86	N	014620	500	143 억	3396102	N	N	0	N	N
89	20231214	090251	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12150	80	2	0.66	51193480	4202	2.07	12230	12250	12150	15690	8450	12070	12183.12	11.87	0	138	12410	12240	12130	11960	11850	12185	11905	143	3620	500	9170	10	1	28600000	3475	8.86	0.74	12	0.01	1372.00	16495.00	17450	20230809	-30.37	11200	20230316	8.48	17450	-30.37	20230809	11200	8.48	20230316	17450	-30.37	20230809	11200	8.48	20230316	2.86	N	014620	500	143 억	3396102	N	N	0	N	N
90	20231213	160302	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12070	-300	5	-2.43	2453858990	202694	180.07	12300	12300	12020	16080	8660	12370	12106.26	11.91	0	-49842	12503	12436	12323	12256	12143	12470	12290	143	3710	500	9400	10	1	28600000	3452	8.80	0.73	12	0.71	1372.00	16495.00	17450	20230809	-30.83	11200	20230316	7.77	17450	-30.83	20230809	11200	7.77	20230316	17450	-30.83	20230809	11200	7.77	20230316	2.86	N	014620	500	143 억	3406126	N	N	35	N	N
91	20231213	150309	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12020	-350	5	-2.83	2275041970	187833	166.87	12300	12300	12020	16080	8660	12370	12112.04	11.91	0	-48742	12503	12436	12323	12256	12143	12470	12290	143	3710	500	9400	10	1	28600000	3438	8.76	0.73	12	0.66	1372.00	16495.00	17450	20230809	-31.12	11200	20230316	7.32	17450	-31.12	20230809	11200	7.32	20230316	17450	-31.12	20230809	11200	7.32	20230316	2.86	N	014620	500	143 억	3406126	N	N	35	N	N
92	20231213	140310	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12080	-290	5	-2.34	1767234460	145706	129.45	12300	12300	12070	16080	8660	12370	12128.76	11.91	0	-44620	12503	12436	12323	12256	12143	12470	12290	143	3710	500	9400	10	1	28600000	3455	8.80	0.73	12	0.51	1372.00	16495.00	17450	20230809	-30.77	11200	20230316	7.86	17450	-30.77	20230809	11200	7.86	20230316	17450	-30.77	20230809	11200	7.86	20230316	2.86	N	014620	500	143 억	3406126	N	N	35	N	N
93	20231213	130307	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12120	-250	5	-2.02	1373873640	113175	100.54	12300	12300	12070	16080	8660	12370	12139.37	11.91	0	-39910	12503	12436	12323	12256	12143	12470	12290	143	3710	500	9400	10	1	28600000	3466	8.83	0.73	12	0.40	1372.00	16495.00	17450	20230809	-30.54	11200	20230316	8.21	17450	-30.54	20230809	11200	8.21	20230316	17450	-30.54	20230809	11200	8.21	20230316	2.86	N	014620	500	143 억	3406126	N	N	35	N	N
94	20231213	120307	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12090	-280	5	-2.26	1218201560	100340	89.14	12300	12300	12070	16080	8660	12370	12140.73	11.91	0	-37754	12503	12436	12323	12256	12143	12470	12290	143	3710	500	9400	10	1	28600000	3458	8.81	0.73	12	0.35	1372.00	16495.00	17450	20230809	-30.72	11200	20230316	7.95	17450	-30.72	20230809	11200	7.95	20230316	17450	-30.72	20230809	11200	7.95	20230316	2.86	N	014620	500	143 억	3406126	N	N	35	N	N
95	20231213	110307	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12090	-280	5	-2.26	945759070	77804	69.12	12300	12300	12080	16080	8660	12370	12155.65	11.91	0	-30745	12503	12436	12323	12256	12143	12470	12290	143	3710	500	9400	10	1	28600000	3458	8.81	0.73	12	0.27	1372.00	16495.00	17450	20230809	-30.72	11200	20230316	7.95	17450	-30.72	20230809	11200	7.95	20230316	17450	-30.72	20230809	11200	7.95	20230316	2.86	N	014620	500	143 억	3406126	N	N	35	N	N
96	20231213	100309	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12140	-230	5	-1.86	489050180	40066	35.59	12300	12300	12130	16080	8660	12370	12206.10	11.91	0	-15886	12503	12436	12323	12256	12143	12470	12290	143	3710	500	9400	10	1	28600000	3472	8.85	0.74	12	0.14	1372.00	16495.00	17450	20230809	-30.43	11200	20230316	8.39	17450	-30.43	20230809	11200	8.39	20230316	17450	-30.43	20230809	11200	8.39	20230316	2.86	N	014620	500	143 억	3406126	N	N	35	N	N
97	20231213	090305	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12240	-130	5	-1.05	64104300	5221	4.64	12300	12300	12240	16080	8660	12370	12278.11	11.91	0	-1502	12503	12436	12323	12256	12143	12470	12290	143	3710	500	9400	10	1	28600000	3501	8.92	0.74	12	0.02	1372.00	16495.00	17450	20230809	-29.86	11200	20230316	9.29	17450	-29.86	20230809	11200	9.29	20230316	17450	-29.86	20230809	11200	9.29	20230316	2.86	N	014620	500	143 억	3406126	N	N	35	N	N
98	20231212	160255	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12370	150	2	1.23	1373373250	111750	117.29	12280	12390	12210	15880	8560	12220	12289.67	11.79	0	22532	12460	12340	12250	12130	12040	12295	12085	143	3660	500	9280	10	1	28600000	3538	9.02	0.75	12	0.39	1372.00	16495.00	17450	20230809	-29.11	11200	20230316	10.45	17450	-29.11	20230809	11200	10.45	20230316	17450	-29.11	20230809	11200	10.45	20230316	2.86	N	014620	500	143 억	3372534	N	N	35	N	N
99	20231212	150300	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12290	70	2	0.57	1109901030	90402	94.89	12280	12360	12210	15880	8560	12220	12277.39	11.79	0	17404	12460	12340	12250	12130	12040	12295	12085	143	3660	500	9280	10	1	28600000	3515	8.96	0.75	12	0.32	1372.00	16495.00	17450	20230809	-29.57	11200	20230316	9.73	17450	-29.57	20230809	11200	9.73	20230316	17450	-29.57	20230809	11200	9.73	20230316	2.86	N	014620	500	143 억	3372534	N	N	29	N	N
100	20231212	140250	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12280	60	2	0.49	898745050	73183	76.81	12280	12360	12210	15880	8560	12220	12280.79	11.79	0	13098	12460	12340	12250	12130	12040	12295	12085	143	3660	500	9280	10	1	28600000	3512	8.95	0.74	12	0.26	1372.00	16495.00	17450	20230809	-29.63	11200	20230316	9.64	17450	-29.63	20230809	11200	9.64	20230316	17450	-29.63	20230809	11200	9.64	20230316	2.86	N	014620	500	143 억	3372534	N	N	29	N	N
101	20231212	130248	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12300	80	2	0.65	770598140	62745	65.86	12280	12360	12210	15880	8560	12220	12281.43	11.79	0	10690	12460	12340	12250	12130	12040	12295	12085	143	3660	500	9280	10	1	28600000	3518	8.97	0.75	12	0.22	1372.00	16495.00	17450	20230809	-29.51	11200	20230316	9.82	17450	-29.51	20230809	11200	9.82	20230316	17450	-29.51	20230809	11200	9.82	20230316	2.86	N	014620	500	143 억	3372534	N	N	29	N	N
102	20231212	120247	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12260	40	2	0.33	661054190	53830	56.50	12280	12360	12210	15880	8560	12220	12280.40	11.79	0	6412	12460	12340	12250	12130	12040	12295	12085	143	3660	500	9280	10	1	28600000	3506	8.94	0.74	12	0.19	1372.00	16495.00	17450	20230809	-29.74	11200	20230316	9.46	17450	-29.74	20230809	11200	9.46	20230316	17450	-29.74	20230809	11200	9.46	20230316	2.86	N	014620	500	143 억	3372534	N	N	29	N	N
103	20231212	110249	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12310	90	2	0.74	332012550	27057	28.40	12280	12350	12210	15880	8560	12220	12270.86	11.79	0	1666	12460	12340	12250	12130	12040	12295	12085	143	3660	500	9280	10	1	28600000	3521	8.97	0.75	12	0.09	1372.00	16495.00	17450	20230809	-29.46	11200	20230316	9.91	17450	-29.46	20230809	11200	9.91	20230316	17450	-29.46	20230809	11200	9.91	20230316	2.86	N	014620	500	143 억	3372534	N	N	29	N	N
104	20231212	100300	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12250	30	2	0.25	195690990	15957	16.75	12280	12350	12210	15880	8560	12220	12263.65	11.79	0	-1223	12460	12340	12250	12130	12040	12295	12085	143	3660	500	9280	10	1	28600000	3504	8.93	0.74	12	0.06	1372.00	16495.00	17450	20230809	-29.80	11200	20230316	9.38	17450	-29.80	20230809	11200	9.38	20230316	17450	-29.80	20230809	11200	9.38	20230316	2.86	N	014620	500	143 억	3372534	N	N	29	N	N
105	20231212	090257	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12230	10	2	0.08	16163180	1320	1.39	12280	12280	12230	15880	8560	12220	12244.83	11.79	0	-829	12460	12340	12250	12130	12040	12295	12085	143	3660	500	9280	10	1	28600000	3498	8.91	0.74	12	0.00	1372.00	16495.00	17450	20230809	-29.91	11200	20230316	9.20	17450	-29.91	20230809	11200	9.20	20230316	17450	-29.91	20230809	11200	9.20	20230316	2.86	N	014620	500	143 억	3372534	N	N	29	N	N
106	20231211	160259	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12220	-110	5	-0.89	1157917030	94642	50.41	12330	12370	12160	16020	8640	12330	12234.71	11.59	-52557	2506	12510	12420	12260	12170	12010	12465	12215	143	3690	500	9370	10	1	28600000	3495	8.91	0.74	12	0.33	1372.00	16495.00	17450	20230809	-29.97	11200	20230316	9.11	17450	-29.97	20230809	11200	9.11	20230316	17450	-29.97	20230809	11200	9.11	20230316	2.87	N	014620	500	143 억	3315083	N	N	29	N	N
107	20231211	150257	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12230	-100	5	-0.81	1088954320	89001	47.41	12330	12370	12160	16020	8640	12330	12235.30	11.59	-52557	1050	12510	12420	12260	12170	12010	12465	12215	143	3690	500	9370	10	1	28600000	3498	8.91	0.74	12	0.31	1372.00	16495.00	17450	20230809	-29.91	11200	20230316	9.20	17450	-29.91	20230809	11200	9.20	20230316	17450	-29.91	20230809	11200	9.20	20230316	2.87	N	014620	500	143 억	3315083	N	N	0	N	N
108	20231211	140256	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12170	-160	5	-1.30	845053620	68998	36.75	12330	12370	12160	16020	8640	12330	12247.51	11.59	-52557	-4356	12510	12420	12260	12170	12010	12465	12215	143	3690	500	9370	10	1	28600000	3481	8.87	0.74	12	0.24	1372.00	16495.00	17450	20230809	-30.26	11200	20230316	8.66	17450	-30.26	20230809	11200	8.66	20230316	17450	-30.26	20230809	11200	8.66	20230316	2.87	N	014620	500	143 억	3315083	N	N	0	N	N
109	20231211	130258	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12240	-90	5	-0.73	533297730	43419	23.13	12330	12370	12230	16020	8640	12330	12282.59	11.59	-52557	-1570	12510	12420	12260	12170	12010	12465	12215	143	3690	500	9370	10	1	28600000	3501	8.92	0.74	12	0.15	1372.00	16495.00	17450	20230809	-29.86	11200	20230316	9.29	17450	-29.86	20230809	11200	9.29	20230316	17450	-29.86	20230809	11200	9.29	20230316	2.87	N	014620	500	143 억	3315083	N	N	0	N	N
110	20231211	120259	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12280	-50	5	-0.41	426728720	34726	18.50	12330	12370	12230	16020	8640	12330	12288.45	11.59	-52557	-3081	12510	12420	12260	12170	12010	12465	12215	143	3690	500	9370	10	1	28600000	3512	8.95	0.74	12	0.12	1372.00	16495.00	17450	20230809	-29.63	11200	20230316	9.64	17450	-29.63	20230809	11200	9.64	20230316	17450	-29.63	20230809	11200	9.64	20230316	2.87	N	014620	500	143 억	3315083	N	N	0	N	N
111	20231211	110257	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12250	-80	5	-0.65	365079810	29699	15.82	12330	12370	12230	16020	8640	12330	12292.66	11.59	-52557	-3888	12510	12420	12260	12170	12010	12465	12215	143	3690	500	9370	10	1	28600000	3504	8.93	0.74	12	0.10	1372.00	16495.00	17450	20230809	-29.80	11200	20230316	9.38	17450	-29.80	20230809	11200	9.38	20230316	17450	-29.80	20230809	11200	9.38	20230316	2.87	N	014620	500	143 억	3315083	N	N	0	N	N
112	20231211	100257	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12300	-30	5	-0.24	239862670	19486	10.38	12330	12370	12240	16020	8640	12330	12309.49	11.59	-52557	-3945	12510	12420	12260	12170	12010	12465	12215	143	3690	500	9370	10	1	28600000	3518	8.97	0.75	12	0.07	1372.00	16495.00	17450	20230809	-29.51	11200	20230316	9.82	17450	-29.51	20230809	11200	9.82	20230316	17450	-29.51	20230809	11200	9.82	20230316	2.87	N	014620	500	143 억	3315083	N	N	0	N	N
113	20231211	090258	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12300	-30	5	-0.24	58845760	4786	2.55	12330	12350	12240	16020	8640	12330	12295.39	11.59	-52557	-2666	12510	12420	12260	12170	12010	12465	12215	143	3690	500	9370	10	1	28600000	3518	8.97	0.75	12	0.02	1372.00	16495.00	17450	20230809	-29.51	11200	20230316	9.82	17450	-29.51	20230809	11200	9.82	20230316	17450	-29.51	20230809	11200	9.82	20230316	2.87	N	014620	500	143 억	3315083	N	N	0	N	N
114	20231208	160254	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12330	200	2	1.65	2284848070	187481	84.39	12200	12350	12100	15760	8500	12130	12187.02	11.59	0	49219	12530	12330	12220	12020	11910	12275	11965	143	3630	500	9210	10	1	28600000	3526	8.99	0.75	12	0.66	1372.00	16495.00	17450	20230809	-29.34	11200	20230316	10.09	17450	-29.34	20230809	11200	10.09	20230316	17450	-29.34	20230809	11200	10.09	20230316	2.90	N	014620	500	143 억	3315083	N	N	176	N	N
115	20231208	150257	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12310	180	2	1.48	2188050150	179611	80.84	12200	12350	12100	15760	8500	12130	12182.16	11.59	0	46483	12530	12330	12220	12020	11910	12275	11965	143	3630	500	9210	10	1	28600000	3521	8.97	0.75	12	0.63	1372.00	16495.00	17450	20230809	-29.46	11200	20230316	9.91	17450	-29.46	20230809	11200	9.91	20230316	17450	-29.46	20230809	11200	9.91	20230316	2.90	N	014620	500	143 억	3315083	N	N	176	N	N
116	20231208	140255	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12240	110	2	0.91	1653656890	136189	61.30	12200	12270	12100	15760	8500	12130	12142.37	11.59	0	38921	12530	12330	12220	12020	11910	12275	11965	143	3630	500	9210	10	1	28600000	3501	8.92	0.74	12	0.48	1372.00	16495.00	17450	20230809	-29.86	11200	20230316	9.29	17450	-29.86	20230809	11200	9.29	20230316	17450	-29.86	20230809	11200	9.29	20230316	2.90	N	014620	500	143 억	3315083	N	N	176	N	N
117	20231208	130253	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12120	-10	5	-0.08	1396867390	115087	51.80	12200	12270	12100	15760	8500	12130	12137.49	11.59	0	30822	12530	12330	12220	12020	11910	12275	11965	143	3630	500	9210	10	1	28600000	3466	8.83	0.73	12	0.40	1372.00	16495.00	17450	20230809	-30.54	11200	20230316	8.21	17450	-30.54	20230809	11200	8.21	20230316	17450	-30.54	20230809	11200	8.21	20230316	2.90	N	014620	500	143 억	3315083	N	N	176	N	N
118	20231208	120253	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12120	-10	5	-0.08	1163974920	95877	43.15	12200	12270	12100	15760	8500	12130	12140.29	11.59	0	25403	12530	12330	12220	12020	11910	12275	11965	143	3630	500	9210	10	1	28600000	3466	8.83	0.73	12	0.34	1372.00	16495.00	17450	20230809	-30.54	11200	20230316	8.21	17450	-30.54	20230809	11200	8.21	20230316	17450	-30.54	20230809	11200	8.21	20230316	2.90	N	014620	500	143 억	3315083	N	N	176	N	N
119	20231208	110250	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12130	0	3	0.00	901220590	74186	33.39	12200	12270	12100	15760	8500	12130	12148.12	11.59	0	21249	12530	12330	12220	12020	11910	12275	11965	143	3630	500	9210	10	1	28600000	3469	8.84	0.74	12	0.26	1372.00	16495.00	17450	20230809	-30.49	11200	20230316	8.30	17450	-30.49	20230809	11200	8.30	20230316	17450	-30.49	20230809	11200	8.30	20230316	2.90	N	014620	500	143 억	3315083	N	N	176	N	N
120	20231208	100255	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12150	20	2	0.16	337114080	27654	12.45	12200	12270	12130	15760	8500	12130	12190.43	11.59	0	4254	12530	12330	12220	12020	11910	12275	11965	143	3630	500	9210	10	1	28600000	3475	8.86	0.74	12	0.10	1372.00	16495.00	17450	20230809	-30.37	11200	20230316	8.48	17450	-30.37	20230809	11200	8.48	20230316	17450	-30.37	20230809	11200	8.48	20230316	2.90	N	014620	500	143 억	3315083	N	N	176	N	N
121	20231208	090253	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12150	20	2	0.16	30316020	2485	1.12	12200	12220	12150	15760	8500	12130	12199.61	11.59	0	-380	12530	12330	12220	12020	11910	12275	11965	143	3630	500	9210	10	1	28600000	3475	8.86	0.74	12	0.01	1372.00	16495.00	17450	20230809	-30.37	11200	20230316	8.48	17450	-30.37	20230809	11200	8.48	20230316	17450	-30.37	20230809	11200	8.48	20230316	2.90	N	014620	500	143 억	3315083	N	N	176	N	N
122	20231207	160253	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12130	-370	5	-2.96	2697208800	221083	209.86	12420	12420	12110	16250	8750	12500	12200.32	11.49	0	6949	12726	12612	12446	12332	12166	12670	12390	143	3750	500	9500	10	1	28600000	3469	8.84	0.74	12	0.77	1372.00	16495.00	17450	20230809	-30.49	11200	20230316	8.30	17450	-30.49	20230809	11200	8.30	20230316	17450	-30.49	20230809	11200	8.30	20230316	2.87	N	014620	500	143 억	3285243	N	N	176	N	N
123	20231207	150254	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12140	-360	5	-2.88	2516192560	206179	195.72	12420	12420	12110	16250	8750	12500	12203.87	11.49	0	1726	12726	12612	12446	12332	12166	12670	12390	143	3750	500	9500	10	1	28600000	3472	8.85	0.74	12	0.72	1372.00	16495.00	17450	20230809	-30.43	11200	20230316	8.39	17450	-30.43	20230809	11200	8.39	20230316	17450	-30.43	20230809	11200	8.39	20230316	2.87	N	014620	500	143 억	3285243	N	N	7843	N	N
124	20231207	140253	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12180	-320	5	-2.56	1945661790	159271	151.19	12420	12420	12110	16250	8750	12500	12215.97	11.49	0	-8679	12726	12612	12446	12332	12166	12670	12390	143	3750	500	9500	10	1	28600000	3483	8.88	0.74	12	0.56	1372.00	16495.00	17450	20230809	-30.20	11200	20230316	8.75	17450	-30.20	20230809	11200	8.75	20230316	17450	-30.20	20230809	11200	8.75	20230316	2.87	N	014620	500	143 억	3285243	N	N	7843	N	N
125	20231207	130252	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12250	-250	5	-2.00	1528388810	125148	118.80	12420	12420	12110	16250	8750	12500	12212.56	11.49	0	-20009	12726	12612	12446	12332	12166	12670	12390	143	3750	500	9500	10	1	28600000	3504	8.93	0.74	12	0.44	1372.00	16495.00	17450	20230809	-29.80	11200	20230316	9.38	17450	-29.80	20230809	11200	9.38	20230316	17450	-29.80	20230809	11200	9.38	20230316	2.87	N	014620	500	143 억	3285243	N	N	7843	N	N
126	20231207	120253	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12160	-340	5	-2.72	1292531350	105830	100.46	12420	12420	12110	16250	8750	12500	12213.17	11.49	0	-26112	12726	12612	12446	12332	12166	12670	12390	143	3750	500	9500	10	1	28600000	3478	8.86	0.74	12	0.37	1372.00	16495.00	17450	20230809	-30.32	11200	20230316	8.57	17450	-30.32	20230809	11200	8.57	20230316	17450	-30.32	20230809	11200	8.57	20230316	2.87	N	014620	500	143 억	3285243	N	N	7843	N	N
127	20231207	110250	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12110	-390	5	-3.12	979308530	80050	75.99	12420	12420	12110	16250	8750	12500	12233.58	11.49	0	-29346	12726	12612	12446	12332	12166	12670	12390	143	3750	500	9500	10	1	28600000	3463	8.83	0.73	12	0.28	1372.00	16495.00	17450	20230809	-30.60	11200	20230316	8.12	17450	-30.60	20230809	11200	8.12	20230316	17450	-30.60	20230809	11200	8.12	20230316	2.87	N	014620	500	143 억	3285243	N	N	7843	N	N
128	20231207	100252	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12290	-210	5	-1.68	380498880	30918	29.35	12420	12420	12260	16250	8750	12500	12306.46	11.49	0	-8443	12726	12612	12446	12332	12166	12670	12390	143	3750	500	9500	10	1	28600000	3515	8.96	0.75	12	0.11	1372.00	16495.00	17450	20230809	-29.57	11200	20230316	9.73	17450	-29.57	20230809	11200	9.73	20230316	17450	-29.57	20230809	11200	9.73	20230316	2.87	N	014620	500	143 억	3285243	N	N	7843	N	N
129	20231207	090254	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12350	-150	5	-1.20	15137990	1223	1.16	12420	12420	12330	16250	8750	12500	12373.62	11.49	0	24	12726	12612	12446	12332	12166	12670	12390	143	3750	500	9500	10	1	28600000	3532	9.00	0.75	12	0.00	1372.00	16495.00	17450	20230809	-29.23	11200	20230316	10.27	17450	-29.23	20230809	11200	10.27	20230316	17450	-29.23	20230809	11200	10.27	20230316	2.87	N	014620	500	143 억	3285243	N	N	7843	N	N
130	20231206	160248	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12500	-30	5	-0.24	1303409110	104753	83.78	12470	12560	12280	16280	8780	12530	12442.62	11.41	0	11828	12923	12726	12583	12386	12243	12655	12315	143	3750	500	9520	10	1	28600000	3575	9.11	0.76	12	0.37	1372.00	16495.00	17450	20230809	-28.37	11200	20230316	11.61	17450	-28.37	20230809	11200	11.61	20230316	17450	-28.37	20230809	11200	11.61	20230316	2.87	N	014620	500	143 억	3263260	N	N	7843	N	N
131	20231206	150254	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12510	-20	5	-0.16	1241334270	99789	79.81	12470	12560	12280	16280	8780	12530	12439.59	11.41	0	11233	12923	12726	12583	12386	12243	12655	12315	143	3750	500	9520	10	1	28600000	3578	9.12	0.76	12	0.35	1372.00	16495.00	17450	20230809	-28.31	11200	20230316	11.70	17450	-28.31	20230809	11200	11.70	20230316	17450	-28.31	20230809	11200	11.70	20230316	2.87	N	014620	500	143 억	3263260	N	N	106	N	N
132	20231206	140251	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12470	-60	5	-0.48	1080467340	86912	69.51	12470	12560	12280	16280	8780	12530	12431.74	11.41	0	6558	12923	12726	12583	12386	12243	12655	12315	143	3750	500	9520	10	1	28600000	3566	9.09	0.76	12	0.30	1372.00	16495.00	17450	20230809	-28.54	11200	20230316	11.34	17450	-28.54	20230809	11200	11.34	20230316	17450	-28.54	20230809	11200	11.34	20230316	2.87	N	014620	500	143 억	3263260	N	N	106	N	N
133	20231206	130251	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12520	-10	5	-0.08	957647300	77085	61.65	12470	12560	12280	16280	8780	12530	12423.26	11.41	0	5728	12923	12726	12583	12386	12243	12655	12315	143	3750	500	9520	10	1	28600000	3581	9.13	0.76	12	0.27	1372.00	16495.00	17450	20230809	-28.25	11200	20230316	11.79	17450	-28.25	20230809	11200	11.79	20230316	17450	-28.25	20230809	11200	11.79	20230316	2.87	N	014620	500	143 억	3263260	N	N	106	N	N
134	20231206	120249	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12530	0	3	0.00	840150030	67708	54.15	12470	12530	12280	16280	8780	12530	12408.43	11.41	0	3929	12923	12726	12583	12386	12243	12655	12315	143	3750	500	9520	10	1	28600000	3584	9.13	0.76	12	0.24	1372.00	16495.00	17450	20230809	-28.19	11200	20230316	11.88	17450	-28.19	20230809	11200	11.88	20230316	17450	-28.19	20230809	11200	11.88	20230316	2.87	N	014620	500	143 억	3263260	N	N	106	N	N
135	20231206	110254	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12460	-70	5	-0.56	678396270	54751	43.79	12470	12490	12280	16280	8780	12530	12390.57	11.41	0	1038	12923	12726	12583	12386	12243	12655	12315	143	3750	500	9520	10	1	28600000	3564	9.08	0.76	12	0.19	1372.00	16495.00	17450	20230809	-28.60	11200	20230316	11.25	17450	-28.60	20230809	11200	11.25	20230316	17450	-28.60	20230809	11200	11.25	20230316	2.87	N	014620	500	143 억	3263260	N	N	106	N	N
136	20231206	100252	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12320	-210	5	-1.68	436229670	35260	28.20	12470	12480	12280	16280	8780	12530	12371.79	11.41	0	-4605	12923	12726	12583	12386	12243	12655	12315	143	3750	500	9520	10	1	28600000	3524	8.98	0.75	12	0.12	1372.00	16495.00	17450	20230809	-29.40	11200	20230316	10.00	17450	-29.40	20230809	11200	10.00	20230316	17450	-29.40	20230809	11200	10.00	20230316	2.87	N	014620	500	143 억	3263260	N	N	106	N	N
137	20231206	090252	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12470	-60	5	-0.48	10948940	878	0.70	12470	12480	12470	16280	8780	12530	12470.11	11.41	0	-61	12923	12726	12583	12386	12243	12655	12315	143	3750	500	9520	10	1	28600000	3566	9.09	0.76	12	0.00	1372.00	16495.00	17450	20230809	-28.54	11200	20230316	11.34	17450	-28.54	20230809	11200	11.34	20230316	17450	-28.54	20230809	11200	11.34	20230316	2.87	N	014620	500	143 억	3263260	N	N	106	N	N
138	20231205	160252	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12530	-170	5	-1.34	1564901380	124130	139.46	12690	12780	12440	16510	8890	12700	12607.12	11.41	0	-1343	12973	12836	12713	12576	12453	12775	12515	143	3810	500	9650	10	1	28600000	3584	9.13	0.76	12	0.43	1372.00	16495.00	17450	20230809	-28.19	11200	20230316	11.88	17450	-28.19	20230809	11200	11.88	20230316	17450	-28.19	20230809	11200	11.88	20230316	2.86	N	014620	500	143 억	3263895	N	N	106	N	N
139	20231205	150252	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12450	-250	5	-1.97	1504084770	119257	133.99	12690	12780	12440	16510	8890	12700	12612.13	11.41	0	-786	12973	12836	12713	12576	12453	12775	12515	143	3810	500	9650	10	1	28600000	3561	9.07	0.75	12	0.42	1372.00	16495.00	17450	20230809	-28.65	11200	20230316	11.16	17450	-28.65	20230809	11200	11.16	20230316	17450	-28.65	20230809	11200	11.16	20230316	2.86	N	014620	500	143 억	3263895	N	N	1	N	N
140	20231205	140252	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12580	-120	5	-0.94	1111272600	87856	98.71	12690	12780	12570	16510	8890	12700	12648.80	11.41	0	7125	12973	12836	12713	12576	12453	12775	12515	143	3810	500	9650	10	1	28600000	3598	9.17	0.76	12	0.31	1372.00	16495.00	17450	20230809	-27.91	11200	20230316	12.32	17450	-27.91	20230809	11200	12.32	20230316	17450	-27.91	20230809	11200	12.32	20230316	2.86	N	014620	500	143 억	3263895	N	N	1	N	N
141	20231205	130252	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12630	-70	5	-0.55	873080880	68955	77.47	12690	12780	12600	16510	8890	12700	12661.60	11.41	0	10503	12973	12836	12713	12576	12453	12775	12515	143	3810	500	9650	10	1	28600000	3612	9.21	0.77	12	0.24	1372.00	16495.00	17450	20230809	-27.62	11200	20230316	12.77	17450	-27.62	20230809	11200	12.77	20230316	17450	-27.62	20230809	11200	12.77	20230316	2.86	N	014620	500	143 억	3263895	N	N	1	N	N
142	20231205	120251	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12640	-60	5	-0.47	770289530	60814	68.33	12690	12780	12600	16510	8890	12700	12666.32	11.41	0	8312	12973	12836	12713	12576	12453	12775	12515	143	3810	500	9650	10	1	28600000	3615	9.21	0.77	12	0.21	1372.00	16495.00	17450	20230809	-27.56	11200	20230316	12.86	17450	-27.56	20230809	11200	12.86	20230316	17450	-27.56	20230809	11200	12.86	20230316	2.86	N	014620	500	143 억	3263895	N	N	1	N	N
143	20231205	110250	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12650	-50	5	-0.39	556945570	43927	49.35	12690	12780	12600	16510	8890	12700	12678.89	11.41	0	2171	12973	12836	12713	12576	12453	12775	12515	143	3810	500	9650	10	1	28600000	3618	9.22	0.77	12	0.15	1372.00	16495.00	17450	20230809	-27.51	11200	20230316	12.95	17450	-27.51	20230809	11200	12.95	20230316	17450	-27.51	20230809	11200	12.95	20230316	2.86	N	014620	500	143 억	3263895	N	N	1	N	N
144	20231205	100250	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12690	-10	5	-0.08	262048130	20619	23.17	12690	12780	12600	16510	8890	12700	12709.06	11.41	0	4298	12973	12836	12713	12576	12453	12775	12515	143	3810	500	9650	10	1	28600000	3629	9.25	0.77	12	0.07	1372.00	16495.00	17450	20230809	-27.28	11200	20230316	13.30	17450	-27.28	20230809	11200	13.30	20230316	17450	-27.28	20230809	11200	13.30	20230316	2.86	N	014620	500	143 억	3263895	N	N	1	N	N
145	20231205	090249	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12690	-10	5	-0.08	4022490	317	0.36	12690	12690	12650	16510	8890	12700	12689.24	11.41	0	18	12973	12836	12713	12576	12453	12775	12515	143	3810	500	9650	10	1	28600000	3629	9.25	0.77	12	0.00	1372.00	16495.00	17450	20230809	-27.28	11200	20230316	13.30	17450	-27.28	20230809	11200	13.30	20230316	17450	-27.28	20230809	11200	13.30	20230316	2.86	N	014620	500	143 억	3263895	N	N	1	N	N
146	20231204	160250	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12700	0	3	0.00	1126671850	88786	75.19	12850	12850	12590	16510	8890	12700	12689.75	11.44	0	-17527	12906	12802	12656	12552	12406	12855	12605	143	3810	500	9650	10	1	28600000	3632	9.26	0.77	12	0.31	1372.00	16495.00	17450	20230809	-27.22	11200	20230316	13.39	17450	-27.22	20230809	11200	13.39	20230316	17450	-27.22	20230809	11200	13.39	20230316	2.90	N	014620	500	143 억	3271196	N	N	60	N	N
147	20231204	150252	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12670	-30	5	-0.24	1038412050	81834	69.30	12850	12850	12590	16510	8890	12700	12689.25	11.44	0	-16033	12906	12802	12656	12552	12406	12855	12605	143	3810	500	9650	10	1	28600000	3624	9.23	0.77	12	0.29	1372.00	16495.00	17450	20230809	-27.39	11200	20230316	13.12	17450	-27.39	20230809	11200	13.12	20230316	17450	-27.39	20230809	11200	13.12	20230316	2.90	N	014620	500	143 억	3271196	N	N	60	N	N
148	20231204	140250	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12590	-110	5	-0.87	881959680	69459	58.82	12850	12850	12590	16510	8890	12700	12697.56	11.44	0	-13118	12906	12802	12656	12552	12406	12855	12605	143	3810	500	9650	10	1	28600000	3601	9.18	0.76	12	0.24	1372.00	16495.00	17450	20230809	-27.85	11200	20230316	12.41	17450	-27.85	20230809	11200	12.41	20230316	17450	-27.85	20230809	11200	12.41	20230316	2.90	N	014620	500	143 억	3271196	N	N	60	N	N
149	20231204	130249	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12670	-30	5	-0.24	728786950	57334	48.56	12850	12850	12630	16510	8890	12700	12711.25	11.44	0	-11443	12906	12802	12656	12552	12406	12855	12605	143	3810	500	9650	10	1	28600000	3624	9.23	0.77	12	0.20	1372.00	16495.00	17450	20230809	-27.39	11200	20230316	13.12	17450	-27.39	20230809	11200	13.12	20230316	17450	-27.39	20230809	11200	13.12	20230316	2.90	N	014620	500	143 억	3271196	N	N	60	N	N
150	20231204	120250	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12670	-30	5	-0.24	630135890	49539	41.95	12850	12850	12640	16510	8890	12700	12720.00	11.44	0	-7642	12906	12802	12656	12552	12406	12855	12605	143	3810	500	9650	10	1	28600000	3624	9.23	0.77	12	0.17	1372.00	16495.00	17450	20230809	-27.39	11200	20230316	13.12	17450	-27.39	20230809	11200	13.12	20230316	17450	-27.39	20230809	11200	13.12	20230316	2.90	N	014620	500	143 억	3271196	N	N	60	N	N
151	20231204	110250	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12710	10	2	0.08	470455900	36945	31.29	12850	12850	12640	16510	8890	12700	12733.95	11.44	0	-5821	12906	12802	12656	12552	12406	12855	12605	143	3810	500	9650	10	1	28600000	3635	9.26	0.77	12	0.13	1372.00	16495.00	17450	20230809	-27.16	11200	20230316	13.48	17450	-27.16	20230809	11200	13.48	20230316	17450	-27.16	20230809	11200	13.48	20230316	2.90	N	014620	500	143 억	3271196	N	N	60	N	N
152	20231204	100250	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12720	20	2	0.16	342544800	26871	22.76	12850	12850	12640	16510	8890	12700	12747.75	11.44	0	-4432	12906	12802	12656	12552	12406	12855	12605	143	3810	500	9650	10	1	28600000	3638	9.27	0.77	12	0.09	1372.00	16495.00	17450	20230809	-27.11	11200	20230316	13.57	17450	-27.11	20230809	11200	13.57	20230316	17450	-27.11	20230809	11200	13.57	20230316	2.90	N	014620	500	143 억	3271196	N	N	60	N	N
153	20231204	090249	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12710	10	2	0.08	73169580	5739	4.86	12850	12850	12700	16510	8890	12700	12749.53	11.44	0	-2703	12906	12802	12656	12552	12406	12855	12605	143	3810	500	9650	10	1	28600000	3635	9.26	0.77	12	0.02	1372.00	16495.00	17450	20230809	-27.16	11200	20230316	13.48	17450	-27.16	20230809	11200	13.48	20230316	17450	-27.16	20230809	11200	13.48	20230316	2.90	N	014620	500	143 억	3271196	N	N	60	N	N
154	20231201	160249	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12700	100	2	0.79	1492262910	117820	131.85	12560	12760	12510	16380	8820	12600	12665.58	11.36	0	14957	12800	12700	12600	12500	12400	12650	12450	143	3780	500	9570	10	1	28600000	3632	9.26	0.77	12	0.41	1372.00	16495.00	17450	20230809	-27.22	11200	20230316	13.39	17450	-27.22	20230809	11200	13.39	20230316	17450	-27.22	20230809	11200	13.39	20230316	2.93	N	014620	500	143 억	3248316	N	N	60	N	N
155	20231201	150249	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12670	70	2	0.56	1296466740	102378	114.57	12560	12760	12510	16380	8820	12600	12663.53	11.36	0	17752	12800	12700	12600	12500	12400	12650	12450	143	3780	500	9570	10	1	28600000	3624	9.23	0.77	12	0.36	1372.00	16495.00	17450	20230809	-27.39	11200	20230316	13.12	17450	-27.39	20230809	11200	13.12	20230316	17450	-27.39	20230809	11200	13.12	20230316	2.93	N	014620	500	143 억	3248316	N	N	46	N	N
156	20231201	140249	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12700	100	2	0.79	1010115990	79841	89.35	12560	12760	12510	16380	8820	12600	12651.59	11.36	0	17125	12800	12700	12600	12500	12400	12650	12450	143	3780	500	9570	10	1	28600000	3632	9.26	0.77	12	0.28	1372.00	16495.00	17450	20230809	-27.22	11200	20230316	13.39	17450	-27.22	20230809	11200	13.39	20230316	17450	-27.22	20230809	11200	13.39	20230316	2.93	N	014620	500	143 억	3248316	N	N	46	N	N
157	20231201	130248	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12660	60	2	0.48	840425860	66444	74.36	12560	12760	12510	16380	8820	12600	12648.63	11.36	0	14141	12800	12700	12600	12500	12400	12650	12450	143	3780	500	9570	10	1	28600000	3621	9.23	0.77	12	0.23	1372.00	16495.00	17450	20230809	-27.45	11200	20230316	13.04	17450	-27.45	20230809	11200	13.04	20230316	17450	-27.45	20230809	11200	13.04	20230316	2.93	N	014620	500	143 억	3248316	N	N	46	N	N
158	20231201	120250	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12640	40	2	0.32	738196780	58366	65.32	12560	12760	12510	16380	8820	12600	12647.72	11.36	0	13570	12800	12700	12600	12500	12400	12650	12450	143	3780	500	9570	10	1	28600000	3615	9.21	0.77	12	0.20	1372.00	16495.00	17450	20230809	-27.56	11200	20230316	12.86	17450	-27.56	20230809	11200	12.86	20230316	17450	-27.56	20230809	11200	12.86	20230316	2.93	N	014620	500	143 억	3248316	N	N	46	N	N
159	20231201	110249	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12680	80	2	0.63	650090820	51410	57.53	12560	12760	12510	16380	8820	12600	12645.22	11.36	0	14085	12800	12700	12600	12500	12400	12650	12450	143	3780	500	9570	10	1	28600000	3626	9.24	0.77	12	0.18	1372.00	16495.00	17450	20230809	-27.34	11200	20230316	13.21	17450	-27.34	20230809	11200	13.21	20230316	17450	-27.34	20230809	11200	13.21	20230316	2.93	N	014620	500	143 억	3248316	N	N	46	N	N
160	20231201	100250	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12760	160	2	1.27	457179800	36198	40.51	12560	12760	12510	16380	8820	12600	12629.97	11.36	0	15107	12800	12700	12600	12500	12400	12650	12450	143	3780	500	9570	10	1	28600000	3649	9.30	0.77	12	0.13	1372.00	16495.00	17450	20230809	-26.88	11200	20230316	13.93	17450	-26.88	20230809	11200	13.93	20230316	17450	-26.88	20230809	11200	13.93	20230316	2.93	N	014620	500	143 억	3248316	N	N	46	N	N
161	20231201	090246	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12540	-60	5	-0.48	50870400	4047	4.53	12560	12600	12510	16380	8820	12600	12569.90	11.36	0	2925	12800	12700	12600	12500	12400	12650	12450	143	3780	500	9570	10	1	28600000	3586	9.14	0.76	12	0.01	1372.00	16495.00	17450	20230809	-28.14	11200	20230316	11.96	17450	-28.14	20230809	11200	11.96	20230316	17450	-28.14	20230809	11200	11.96	20230316	2.93	N	014620	500	143 억	3248316	N	N	46	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History