KissMeData/006910/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

67 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	marketWarningCode	shortOverheated
2	20231229	160232	57	100.00	KOSDAQ	금속	N	N	N	N	N	3265	135	2	4.31	2008232520	623860	175.89	3130	3265	3115	4065	2195	3130	3184.52	1.54	84563	84568	3183	3156	3123	3096	3063	3170	3110	246	935	500	2250	5	1	49129824	1604	-14.45	1.98	12	1.27	-226.00	1651.00	4850	20230116	-32.68	2645	20231113	23.44	4850	-32.68	20230116	2645	23.44	20231113	4850	-32.68	20230116	2645	23.44	20231113	3.85	N	006910	500	245 억	756836	N	N	256	N	00	N
3	20231229	150231	57	100.00	KOSDAQ	금속	N	N	N	N	N	3265	135	2	4.31	2008232520	623860	175.89	3130	3265	3115	4065	2195	3130	3184.52	1.54	84563	84568	3183	3156	3123	3096	3063	3170	3110	246	935	500	2250	5	1	49129824	1604	-14.45	1.98	12	1.27	-226.00	1651.00	4850	20230116	-32.68	2645	20231113	23.44	4850	-32.68	20230116	2645	23.44	20231113	4850	-32.68	20230116	2645	23.44	20231113	3.85	N	006910	500	245 억	756836	N	N	256	N	00	N
4	20231229	140230	57	100.00	KOSDAQ	금속	N	N	N	N	N	3265	135	2	4.31	2008232520	623860	175.89	3130	3265	3115	4065	2195	3130	3184.52	1.54	84563	84568	3183	3156	3123	3096	3063	3170	3110	246	935	500	2250	5	1	49129824	1604	-14.45	1.98	12	1.27	-226.00	1651.00	4850	20230116	-32.68	2645	20231113	23.44	4850	-32.68	20230116	2645	23.44	20231113	4850	-32.68	20230116	2645	23.44	20231113	3.85	N	006910	500	245 억	756836	N	N	256	N	00	N
5	20231229	130231	57	100.00	KOSDAQ	금속	N	N	N	N	N	3265	135	2	4.31	2008232520	623860	175.89	3130	3265	3115	4065	2195	3130	3184.52	1.54	84563	84568	3183	3156	3123	3096	3063	3170	3110	246	935	500	2250	5	1	49129824	1604	-14.45	1.98	12	1.27	-226.00	1651.00	4850	20230116	-32.68	2645	20231113	23.44	4850	-32.68	20230116	2645	23.44	20231113	4850	-32.68	20230116	2645	23.44	20231113	3.85	N	006910	500	245 억	756836	N	N	256	N	00	N
6	20231229	120230	57	100.00	KOSDAQ	금속	N	N	N	N	N	3265	135	2	4.31	2008232520	623860	175.89	3130	3265	3115	4065	2195	3130	3184.52	1.54	84563	84568	3183	3156	3123	3096	3063	3170	3110	246	935	500	2250	5	1	49129824	1604	-14.45	1.98	12	1.27	-226.00	1651.00	4850	20230116	-32.68	2645	20231113	23.44	4850	-32.68	20230116	2645	23.44	20231113	4850	-32.68	20230116	2645	23.44	20231113	3.85	N	006910	500	245 억	756836	N	N	256	N	00	N
7	20231229	110223	57	100.00	KOSDAQ	금속	N	N	N	N	N	3265	135	2	4.31	2008232520	623860	175.89	3130	3265	3115	4065	2195	3130	3184.52	1.54	84563	84568	3183	3156	3123	3096	3063	3170	3110	246	935	500	2250	5	1	49129824	1604	-14.45	1.98	12	1.27	-226.00	1651.00	4850	20230116	-32.68	2645	20231113	23.44	4850	-32.68	20230116	2645	23.44	20231113	4850	-32.68	20230116	2645	23.44	20231113	3.85	N	006910	500	245 억	756836	N	N	256	N	00	N
8	20231229	100225	57	100.00	KOSDAQ	금속	N	N	N	N	N	3265	135	2	4.31	2008232520	623860	175.89	3130	3265	3115	4065	2195	3130	3184.52	1.54	84563	84568	3183	3156	3123	3096	3063	3170	3110	246	935	500	2250	5	1	49129824	1604	-14.45	1.98	12	1.27	-226.00	1651.00	4850	20230116	-32.68	2645	20231113	23.44	4850	-32.68	20230116	2645	23.44	20231113	4850	-32.68	20230116	2645	23.44	20231113	3.85	N	006910	500	245 억	756836	N	N	256	N	00	N
9	20231229	090225	57	100.00	KOSDAQ	금속	N	N	N	N	N	3265	135	2	4.31	2008232520	623860	175.89	3130	3265	3115	4065	2195	3130	3184.52	1.54	84563	84568	3183	3156	3123	3096	3063	3170	3110	246	935	500	2250	5	1	49129824	1604	-14.45	1.98	12	1.27	-226.00	1651.00	4850	20230116	-32.68	2645	20231113	23.44	4850	-32.68	20230116	2645	23.44	20231113	4850	-32.68	20230116	2645	23.44	20231113	3.85	N	006910	500	245 억	756836	N	N	256	N	00	N
10	20231228	160223	57	100.00	KOSDAQ	금속	N	N	N	N	N	3265	135	2	4.31	1384575410	434102	122.39	3130	3265	3115	4065	2195	3130	3184.52	1.37	0	84568	3183	3156	3123	3096	3063	3170	3110	246	935	500	2250	5	1	49129824	1604	-14.45	1.98	12	0.88	-226.00	1651.00	4850	20230116	-32.68	2645	20231113	23.44	4850	-32.68	20230116	2645	23.44	20231113	4850	-32.68	20230116	2645	23.44	20231113	3.85	N	006910	500	245 억	672273	N	N	256	N	00	N
11	20231228	150225	57	100.00	KOSDAQ	금속	N	N	N	N	N	3175	45	2	1.44	774451965	245113	69.11	3130	3180	3115	4065	2195	3130	3159.57	1.37	0	62168	3183	3156	3123	3096	3063	3170	3110	246	935	500	2250	5	1	49129824	1560	-14.05	1.92	12	0.50	-226.00	1651.00	4850	20230116	-34.54	2645	20231113	20.04	4850	-34.54	20230116	2645	20.04	20231113	4850	-34.54	20230116	2645	20.04	20231113	3.85	N	006910	500	245 억	672273	N	N	44	N	00	N
12	20231228	140224	57	100.00	KOSDAQ	금속	N	N	N	N	N	3165	35	2	1.12	631618660	200053	56.40	3130	3180	3115	4065	2195	3130	3157.26	1.37	0	45497	3183	3156	3123	3096	3063	3170	3110	246	935	500	2250	5	1	49129824	1555	-14.00	1.92	12	0.41	-226.00	1651.00	4850	20230116	-34.74	2645	20231113	19.66	4850	-34.74	20230116	2645	19.66	20231113	4850	-34.74	20230116	2645	19.66	20231113	3.85	N	006910	500	245 억	672273	N	N	44	N	00	N
13	20231228	130223	57	100.00	KOSDAQ	금속	N	N	N	N	N	3170	40	2	1.28	535004185	169540	47.80	3130	3180	3115	4065	2195	3130	3155.62	1.37	0	27562	3183	3156	3123	3096	3063	3170	3110	246	935	500	2250	5	1	49129824	1557	-14.03	1.92	12	0.35	-226.00	1651.00	4850	20230116	-34.64	2645	20231113	19.85	4850	-34.64	20230116	2645	19.85	20231113	4850	-34.64	20230116	2645	19.85	20231113	3.85	N	006910	500	245 억	672273	N	N	44	N	00	N
14	20231228	120224	57	100.00	KOSDAQ	금속	N	N	N	N	N	3165	35	2	1.12	444063530	140750	39.68	3130	3180	3115	4065	2195	3130	3154.98	1.37	0	19875	3183	3156	3123	3096	3063	3170	3110	246	935	500	2250	5	1	49129824	1555	-14.00	1.92	12	0.29	-226.00	1651.00	4850	20230116	-34.74	2645	20231113	19.66	4850	-34.74	20230116	2645	19.66	20231113	4850	-34.74	20230116	2645	19.66	20231113	3.85	N	006910	500	245 억	672273	N	N	44	N	00	N
15	20231228	110224	57	100.00	KOSDAQ	금속	N	N	N	N	N	3165	35	2	1.12	343462395	109044	30.74	3130	3170	3115	4065	2195	3130	3149.76	1.37	0	12855	3183	3156	3123	3096	3063	3170	3110	246	935	500	2250	5	1	49129824	1555	-14.00	1.92	12	0.22	-226.00	1651.00	4850	20230116	-34.74	2645	20231113	19.66	4850	-34.74	20230116	2645	19.66	20231113	4850	-34.74	20230116	2645	19.66	20231113	3.85	N	006910	500	245 억	672273	N	N	44	N	00	N
16	20231228	100223	57	100.00	KOSDAQ	금속	N	N	N	N	N	3165	35	2	1.12	268991505	85486	24.10	3130	3170	3115	4065	2195	3130	3146.61	1.37	0	10676	3183	3156	3123	3096	3063	3170	3110	246	935	500	2250	5	1	49129824	1555	-14.00	1.92	12	0.17	-226.00	1651.00	4850	20230116	-34.74	2645	20231113	19.66	4850	-34.74	20230116	2645	19.66	20231113	4850	-34.74	20230116	2645	19.66	20231113	3.85	N	006910	500	245 억	672273	N	N	44	N	00	N
17	20231228	090223	57	100.00	KOSDAQ	금속	N	N	N	N	N	3120	-10	5	-0.32	23285360	7443	2.10	3130	3140	3120	4065	2195	3130	3128.49	1.37	0	-5316	3183	3156	3123	3096	3063	3170	3110	246	935	500	2250	5	1	49129824	1533	-13.81	1.89	12	0.02	-226.00	1651.00	4850	20230116	-35.67	2645	20231113	17.96	4850	-35.67	20230116	2645	17.96	20231113	4850	-35.67	20230116	2645	17.96	20231113	3.85	N	006910	500	245 억	672273	N	N	44	N	00	N
18	20231227	160223	57	100.00	KOSDAQ	금속	N	N	N	N	N	3130	15	2	0.48	1091331555	350296	58.49	3120	3150	3090	4045	2185	3115	3115.44	1.27	0	50307	3291	3202	3146	3057	3001	3175	3030	246	930	500	2240	5	1	49129824	1538	-13.85	1.90	12	0.71	-226.00	1651.00	4850	20230116	-35.46	2645	20231113	18.34	4850	-35.46	20230116	2645	18.34	20231113	4850	-35.46	20230116	2645	18.34	20231113	3.85	N	006910	500	245 억	621962	N	N	44	N	00	N
19	20231227	150224	57	100.00	KOSDAQ	금속	N	N	N	N	N	3135	20	2	0.64	942585735	302806	50.56	3120	3150	3090	4045	2185	3115	3112.83	1.27	0	36653	3291	3202	3146	3057	3001	3175	3030	246	930	500	2240	5	1	49129824	1540	-13.87	1.90	12	0.62	-226.00	1651.00	4850	20230116	-35.36	2645	20231113	18.53	4850	-35.36	20230116	2645	18.53	20231113	4850	-35.36	20230116	2645	18.53	20231113	3.85	N	006910	500	245 억	621962	N	N	40	N	00	N
20	20231227	140224	57	100.00	KOSDAQ	금속	N	N	N	N	N	3120	5	2	0.16	805695370	258990	43.24	3120	3150	3090	4045	2185	3115	3110.90	1.27	0	24443	3291	3202	3146	3057	3001	3175	3030	246	930	500	2240	5	1	49129824	1533	-13.81	1.89	12	0.53	-226.00	1651.00	4850	20230116	-35.67	2645	20231113	17.96	4850	-35.67	20230116	2645	17.96	20231113	4850	-35.67	20230116	2645	17.96	20231113	3.85	N	006910	500	245 억	621962	N	N	40	N	00	N
21	20231227	130222	57	100.00	KOSDAQ	금속	N	N	N	N	N	3125	10	2	0.32	701817600	225678	37.68	3120	3150	3090	4045	2185	3115	3109.80	1.27	0	18776	3291	3202	3146	3057	3001	3175	3030	246	930	500	2240	5	1	49129824	1535	-13.83	1.89	12	0.46	-226.00	1651.00	4850	20230116	-35.57	2645	20231113	18.15	4850	-35.57	20230116	2645	18.15	20231113	4850	-35.57	20230116	2645	18.15	20231113	3.85	N	006910	500	245 억	621962	N	N	40	N	00	N
22	20231227	120222	57	100.00	KOSDAQ	금속	N	N	N	N	N	3120	5	2	0.16	637213515	204964	34.22	3120	3150	3090	4045	2185	3115	3108.88	1.27	0	14708	3291	3202	3146	3057	3001	3175	3030	246	930	500	2240	5	1	49129824	1533	-13.81	1.89	12	0.42	-226.00	1651.00	4850	20230116	-35.67	2645	20231113	17.96	4850	-35.67	20230116	2645	17.96	20231113	4850	-35.67	20230116	2645	17.96	20231113	3.85	N	006910	500	245 억	621962	N	N	40	N	00	N
23	20231227	110224	57	100.00	KOSDAQ	금속	N	N	N	N	N	3105	-10	5	-0.32	544354160	175120	29.24	3120	3150	3090	4045	2185	3115	3108.44	1.27	0	13870	3291	3202	3146	3057	3001	3175	3030	246	930	500	2240	5	1	49129824	1525	-13.74	1.88	12	0.36	-226.00	1651.00	4850	20230116	-35.98	2645	20231113	17.39	4850	-35.98	20230116	2645	17.39	20231113	4850	-35.98	20230116	2645	17.39	20231113	3.85	N	006910	500	245 억	621962	N	N	40	N	00	N
24	20231227	100223	57	100.00	KOSDAQ	금속	N	N	N	N	N	3095	-20	5	-0.64	351807505	112967	18.86	3120	3150	3090	4045	2185	3115	3114.25	1.27	0	8357	3291	3202	3146	3057	3001	3175	3030	246	930	500	2240	5	1	49129824	1521	-13.69	1.87	12	0.23	-226.00	1651.00	4850	20230116	-36.19	2645	20231113	17.01	4850	-36.19	20230116	2645	17.01	20231113	4850	-36.19	20230116	2645	17.01	20231113	3.85	N	006910	500	245 억	621962	N	N	40	N	00	N
25	20231227	090224	57	100.00	KOSDAQ	금속	N	N	N	N	N	3140	25	2	0.80	25422240	8138	1.36	3120	3140	3120	4045	2185	3115	3124.74	1.27	0	1732	3291	3202	3146	3057	3001	3175	3030	246	930	500	2240	5	1	49129824	1543	-13.89	1.90	12	0.02	-226.00	1651.00	4850	20230116	-35.26	2645	20231113	18.71	4850	-35.26	20230116	2645	18.71	20231113	4850	-35.26	20230116	2645	18.71	20231113	3.85	N	006910	500	245 억	621962	N	N	40	N	00	N
26	20231226	160224	57	100.00	KOSDAQ	금속	N	N	N	N	N	3115	-80	5	-2.50	1821161255	580646	20.72	3210	3235	3090	4150	2240	3195	3136.29	1.26	0	2221	3758	3476	3303	3021	2848	3617	3162	246	955	500	2300	5	1	49129824	1530	-13.78	1.89	12	1.18	-226.00	1651.00	4850	20230116	-35.77	2645	20231113	17.77	4850	-35.77	20230116	2645	17.77	20231113	4850	-35.77	20230116	2645	17.77	20231113	3.79	N	006910	500	245 억	619940	N	N	40	N	00	N
27	20231226	150222	57	100.00	KOSDAQ	금속	N	N	N	N	N	3125	-70	5	-2.19	1603770095	510940	18.23	3210	3235	3090	4150	2240	3195	3138.68	1.26	0	-2873	3758	3476	3303	3021	2848	3617	3162	246	955	500	2300	5	1	49129824	1535	-13.83	1.89	12	1.04	-226.00	1651.00	4850	20230116	-35.57	2645	20231113	18.15	4850	-35.57	20230116	2645	18.15	20231113	4850	-35.57	20230116	2645	18.15	20231113	3.79	N	006910	500	245 억	619940	N	N	54	N	00	N
28	20231226	140224	57	100.00	KOSDAQ	금속	N	N	N	N	N	3140	-55	5	-1.72	1345461295	428456	15.29	3210	3235	3090	4150	2240	3195	3140.05	1.26	0	-2808	3758	3476	3303	3021	2848	3617	3162	246	955	500	2300	5	1	49129824	1543	-13.89	1.90	12	0.87	-226.00	1651.00	4850	20230116	-35.26	2645	20231113	18.71	4850	-35.26	20230116	2645	18.71	20231113	4850	-35.26	20230116	2645	18.71	20231113	3.79	N	006910	500	245 억	619940	N	N	54	N	00	N
29	20231226	130224	57	100.00	KOSDAQ	금속	N	N	N	N	N	3125	-70	5	-2.19	1269508270	404179	14.42	3210	3235	3090	4150	2240	3195	3140.74	1.26	0	686	3758	3476	3303	3021	2848	3617	3162	246	955	500	2300	5	1	49129824	1535	-13.83	1.89	12	0.82	-226.00	1651.00	4850	20230116	-35.57	2645	20231113	18.15	4850	-35.57	20230116	2645	18.15	20231113	4850	-35.57	20230116	2645	18.15	20231113	3.79	N	006910	500	245 억	619940	N	N	54	N	00	N
30	20231226	120224	57	100.00	KOSDAQ	금속	N	N	N	N	N	3125	-70	5	-2.19	1200621175	382110	13.64	3210	3235	3090	4150	2240	3195	3141.85	1.26	0	3033	3758	3476	3303	3021	2848	3617	3162	246	955	500	2300	5	1	49129824	1535	-13.83	1.89	12	0.78	-226.00	1651.00	4850	20230116	-35.57	2645	20231113	18.15	4850	-35.57	20230116	2645	18.15	20231113	4850	-35.57	20230116	2645	18.15	20231113	3.79	N	006910	500	245 억	619940	N	N	54	N	00	N
31	20231226	110225	57	100.00	KOSDAQ	금속	N	N	N	N	N	3125	-70	5	-2.19	1039255795	330363	11.79	3210	3235	3090	4150	2240	3195	3145.55	1.26	0	2104	3758	3476	3303	3021	2848	3617	3162	246	955	500	2300	5	1	49129824	1535	-13.83	1.89	12	0.67	-226.00	1651.00	4850	20230116	-35.57	2645	20231113	18.15	4850	-35.57	20230116	2645	18.15	20231113	4850	-35.57	20230116	2645	18.15	20231113	3.79	N	006910	500	245 억	619940	N	N	54	N	00	N
32	20231226	100224	57	100.00	KOSDAQ	금속	N	N	N	N	N	3125	-70	5	-2.19	888353665	282117	10.07	3210	3235	3090	4150	2240	3195	3148.61	1.26	0	-9466	3758	3476	3303	3021	2848	3617	3162	246	955	500	2300	5	1	49129824	1535	-13.83	1.89	12	0.57	-226.00	1651.00	4850	20230116	-35.57	2645	20231113	18.15	4850	-35.57	20230116	2645	18.15	20231113	4850	-35.57	20230116	2645	18.15	20231113	3.79	N	006910	500	245 억	619940	N	N	54	N	00	N
33	20231226	090224	57	100.00	KOSDAQ	금속	N	N	N	N	N	3195	0	3	0.00	147113500	45853	1.64	3210	3235	3195	4150	2240	3195	3208.87	1.26	0	-11788	3758	3476	3303	3021	2848	3617	3162	246	955	500	2300	5	1	49129824	1570	-14.14	1.94	12	0.09	-226.00	1651.00	4850	20230116	-34.12	2645	20231113	20.79	4850	-34.12	20230116	2645	20.79	20231113	4850	-34.12	20230116	2645	20.79	20231113	3.79	N	006910	500	245 억	619940	N	N	54	N	00	N
34	20231222	160221	57	100.00	KOSDAQ	금속	N	N	N	N	N	3195	45	2	1.43	9180198430	2763552	728.39	3155	3585	3130	4095	2205	3150	3322.25	1.24	0	11025	3256	3202	3166	3112	3076	3185	3095	246	945	500	2260	5	1	49129824	1570	-14.14	1.94	12	5.62	-226.00	1651.00	4850	20230116	-34.12	2645	20231113	20.79	4850	-34.12	20230116	2645	20.79	20231113	4850	-34.12	20230116	2645	20.79	20231113	3.83	N	006910	500	245 억	609680	N	N	54	N	00	N
35	20231222	150221	57	100.00	KOSDAQ	금속	N	N	N	N	N	3195	45	2	1.43	8448900420	2535239	668.21	3155	3585	3130	4095	2205	3150	3332.59	1.24	0	-51025	3256	3202	3166	3112	3076	3185	3095	246	945	500	2260	5	1	49129824	1570	-14.14	1.94	12	5.16	-226.00	1651.00	4850	20230116	-34.12	2645	20231113	20.79	4850	-34.12	20230116	2645	20.79	20231113	4850	-34.12	20230116	2645	20.79	20231113	3.83	N	006910	500	245 억	609680	N	N	41	N	00	N
36	20231222	140221	58	100.00	KOSDAQ	금속	N	N	N	N	N	3145	-5	5	-0.16	689327025	218669	57.63	3155	3200	3130	4095	2205	3150	3152.38	1.24	0	-1362	3256	3202	3166	3112	3076	3185	3095	246	945	500	2260	5	1	49129824	1545	-13.92	1.90	12	0.45	-226.00	1651.00	4850	20230116	-35.15	2645	20231113	18.90	4850	-35.15	20230116	2645	18.90	20231113	4850	-35.15	20230116	2645	18.90	20231113	3.83	N	006910	500	245 억	609680	N	N	41	N	00	N
37	20231222	130219	57	100.00	KOSDAQ	금속	N	N	N	N	N	3160	10	2	0.32	582559000	184709	48.68	3155	3200	3130	4095	2205	3150	3153.93	1.24	0	-675	3256	3202	3166	3112	3076	3185	3095	246	945	500	2260	5	1	49129824	1553	-13.98	1.91	12	0.38	-226.00	1651.00	4850	20230116	-34.85	2645	20231113	19.47	4850	-34.85	20230116	2645	19.47	20231113	4850	-34.85	20230116	2645	19.47	20231113	3.83	N	006910	500	245 억	609680	N	N	41	N	00	N
38	20231222	120220	57	100.00	KOSDAQ	금속	N	N	N	N	N	3160	10	2	0.32	533229805	169071	44.56	3155	3200	3130	4095	2205	3150	3153.88	1.24	0	-803	3256	3202	3166	3112	3076	3185	3095	246	945	500	2260	5	1	49129824	1553	-13.98	1.91	12	0.34	-226.00	1651.00	4850	20230116	-34.85	2645	20231113	19.47	4850	-34.85	20230116	2645	19.47	20231113	4850	-34.85	20230116	2645	19.47	20231113	3.83	N	006910	500	245 억	609680	N	N	41	N	00	N
39	20231222	110221	57	100.00	KOSDAQ	금속	N	N	N	N	N	3160	10	2	0.32	482019315	152872	40.29	3155	3200	3130	4095	2205	3150	3153.09	1.24	0	-1481	3256	3202	3166	3112	3076	3185	3095	246	945	500	2260	5	1	49129824	1553	-13.98	1.91	12	0.31	-226.00	1651.00	4850	20230116	-34.85	2645	20231113	19.47	4850	-34.85	20230116	2645	19.47	20231113	4850	-34.85	20230116	2645	19.47	20231113	3.83	N	006910	500	245 억	609680	N	N	41	N	00	N
40	20231222	100220	57	100.00	KOSDAQ	금속	N	N	N	N	N	3155	5	2	0.16	246913650	78169	20.60	3155	3200	3135	4095	2205	3150	3158.72	1.24	0	-1167	3256	3202	3166	3112	3076	3185	3095	246	945	500	2260	5	1	49129824	1550	-13.96	1.91	12	0.16	-226.00	1651.00	4850	20230116	-34.95	2645	20231113	19.28	4850	-34.95	20230116	2645	19.28	20231113	4850	-34.95	20230116	2645	19.28	20231113	3.83	N	006910	500	245 억	609680	N	N	41	N	00	N
41	20231222	090220	57	100.00	KOSDAQ	금속	N	N	N	N	N	3175	25	2	0.79	60924260	19138	5.04	3155	3200	3155	4095	2205	3150	3183.42	1.24	0	-479	3256	3202	3166	3112	3076	3185	3095	246	945	500	2260	5	1	49129824	1560	-14.05	1.92	12	0.04	-226.00	1651.00	4850	20230116	-34.54	2645	20231113	20.04	4850	-34.54	20230116	2645	20.04	20231113	4850	-34.54	20230116	2645	20.04	20231113	3.83	N	006910	500	245 억	609680	N	N	41	N	00	N
42	20231221	160220	57	100.00	KOSDAQ	금속	N	N	N	N	N	3150	-10	5	-0.32	1193630255	375683	110.28	3175	3220	3130	4105	2215	3160	3177.34	1.26	0	-9149	3213	3186	3158	3131	3103	3200	3145	246	945	500	2270	5	1	49129824	1548	-13.94	1.91	12	0.76	-226.00	1651.00	4850	20230116	-35.05	2645	20231113	19.09	4850	-35.05	20230116	2645	19.09	20231113	4850	-35.05	20230116	2645	19.09	20231113	3.86	N	006910	500	245 억	618824	N	N	41	N	00	N
43	20231221	150221	57	100.00	KOSDAQ	금속	N	N	N	N	N	3160	0	3	0.00	1046599605	329030	96.58	3175	3220	3130	4105	2215	3160	3180.86	1.26	0	-6762	3213	3186	3158	3131	3103	3200	3145	246	945	500	2270	5	1	49129824	1553	-13.98	1.91	12	0.67	-226.00	1651.00	4850	20230116	-34.85	2645	20231113	19.47	4850	-34.85	20230116	2645	19.47	20231113	4850	-34.85	20230116	2645	19.47	20231113	3.86	N	006910	500	245 억	618824	N	N	682	N	00	N
44	20231221	140219	57	100.00	KOSDAQ	금속	N	N	N	N	N	3165	5	2	0.16	960017255	301642	88.54	3175	3220	3130	4105	2215	3160	3182.64	1.26	0	-4262	3213	3186	3158	3131	3103	3200	3145	246	945	500	2270	5	1	49129824	1555	-14.00	1.92	12	0.61	-226.00	1651.00	4850	20230116	-34.74	2645	20231113	19.66	4850	-34.74	20230116	2645	19.66	20231113	4850	-34.74	20230116	2645	19.66	20231113	3.86	N	006910	500	245 억	618824	N	N	682	N	00	N
45	20231221	130220	57	100.00	KOSDAQ	금속	N	N	N	N	N	3155	-5	5	-0.16	907295885	284978	83.65	3175	3220	3130	4105	2215	3160	3183.74	1.26	0	418	3213	3186	3158	3131	3103	3200	3145	246	945	500	2270	5	1	49129824	1550	-13.96	1.91	12	0.58	-226.00	1651.00	4850	20230116	-34.95	2645	20231113	19.28	4850	-34.95	20230116	2645	19.28	20231113	4850	-34.95	20230116	2645	19.28	20231113	3.86	N	006910	500	245 억	618824	N	N	682	N	00	N
46	20231221	120220	57	100.00	KOSDAQ	금속	N	N	N	N	N	3150	-10	5	-0.32	847291620	265932	78.06	3175	3220	3130	4105	2215	3160	3186.12	1.26	0	-471	3213	3186	3158	3131	3103	3200	3145	246	945	500	2270	5	1	49129824	1548	-13.94	1.91	12	0.54	-226.00	1651.00	4850	20230116	-35.05	2645	20231113	19.09	4850	-35.05	20230116	2645	19.09	20231113	4850	-35.05	20230116	2645	19.09	20231113	3.86	N	006910	500	245 억	618824	N	N	682	N	00	N
47	20231221	110221	57	100.00	KOSDAQ	금속	N	N	N	N	N	3150	-10	5	-0.32	782073435	245293	72.00	3175	3220	3150	4105	2215	3160	3188.32	1.26	0	2404	3213	3186	3158	3131	3103	3200	3145	246	945	500	2270	5	1	49129824	1548	-13.94	1.91	12	0.50	-226.00	1651.00	4850	20230116	-35.05	2645	20231113	19.09	4850	-35.05	20230116	2645	19.09	20231113	4850	-35.05	20230116	2645	19.09	20231113	3.86	N	006910	500	245 억	618824	N	N	682	N	00	N
48	20231221	100219	57	100.00	KOSDAQ	금속	N	N	N	N	N	3205	45	2	1.42	508389590	159227	46.74	3175	3220	3175	4105	2215	3160	3192.86	1.26	0	29278	3213	3186	3158	3131	3103	3200	3145	246	945	500	2270	5	1	49129824	1575	-14.18	1.94	12	0.32	-226.00	1651.00	4850	20230116	-33.92	2645	20231113	21.17	4850	-33.92	20230116	2645	21.17	20231113	4850	-33.92	20230116	2645	21.17	20231113	3.86	N	006910	500	245 억	618824	N	N	682	N	00	N
49	20231221	090220	57	100.00	KOSDAQ	금속	N	N	N	N	N	3185	25	2	0.79	101633305	31953	9.38	3175	3190	3175	4105	2215	3160	3180.72	1.26	0	6341	3213	3186	3158	3131	3103	3200	3145	246	945	500	2270	5	1	49129824	1565	-14.09	1.93	12	0.07	-226.00	1651.00	4850	20230116	-34.33	2645	20231113	20.42	4850	-34.33	20230116	2645	20.42	20231113	4850	-34.33	20230116	2645	20.42	20231113	3.86	N	006910	500	245 억	618824	N	N	682	N	00	N
50	20231220	160221	57	100.00	KOSDAQ	금속	N	N	N	N	N	3160	45	2	1.44	1064541815	336603	137.12	3135	3185	3130	4045	2185	3115	3162.61	1.21	0	21983	3161	3137	3111	3087	3061	3150	3100	246	930	500	2240	5	1	49129824	1553	-13.98	1.91	12	0.69	-226.00	1651.00	4850	20230116	-34.85	2645	20231113	19.47	4850	-34.85	20230116	2645	19.47	20231113	4850	-34.85	20230116	2645	19.47	20231113	3.90	N	006910	500	245 억	596846	N	N	682	N	00	N
51	20231220	150230	57	100.00	KOSDAQ	금속	N	N	N	N	N	3155	40	2	1.28	922804890	291668	118.81	3135	3185	3130	4045	2185	3115	3163.89	1.21	0	22738	3161	3137	3111	3087	3061	3150	3100	246	930	500	2240	5	1	49129824	1550	-13.96	1.91	12	0.59	-226.00	1651.00	4850	20230116	-34.95	2645	20231113	19.28	4850	-34.95	20230116	2645	19.28	20231113	4850	-34.95	20230116	2645	19.28	20231113	3.90	N	006910	500	245 억	596846	N	N	140	N	00	N
52	20231220	140234	57	100.00	KOSDAQ	금속	N	N	N	N	N	3160	45	2	1.44	825812815	260973	106.31	3135	3185	3130	4045	2185	3115	3164.36	1.21	0	19017	3161	3137	3111	3087	3061	3150	3100	246	930	500	2240	5	1	49129824	1553	-13.98	1.91	12	0.53	-226.00	1651.00	4850	20230116	-34.85	2645	20231113	19.47	4850	-34.85	20230116	2645	19.47	20231113	4850	-34.85	20230116	2645	19.47	20231113	3.90	N	006910	500	245 억	596846	N	N	140	N	00	N
53	20231220	130231	57	100.00	KOSDAQ	금속	N	N	N	N	N	3155	40	2	1.28	700593820	221339	90.16	3135	3185	3130	4045	2185	3115	3165.25	1.21	0	7962	3161	3137	3111	3087	3061	3150	3100	246	930	500	2240	5	1	49129824	1550	-13.96	1.91	12	0.45	-226.00	1651.00	4850	20230116	-34.95	2645	20231113	19.28	4850	-34.95	20230116	2645	19.28	20231113	4850	-34.95	20230116	2645	19.28	20231113	3.90	N	006910	500	245 억	596846	N	N	140	N	00	N
54	20231220	120218	57	100.00	KOSDAQ	금속	N	N	N	N	N	3170	55	2	1.77	623158770	196842	80.18	3135	3185	3130	4045	2185	3115	3165.78	1.21	0	5975	3161	3137	3111	3087	3061	3150	3100	246	930	500	2240	5	1	49129824	1557	-14.03	1.92	12	0.40	-226.00	1651.00	4850	20230116	-34.64	2645	20231113	19.85	4850	-34.64	20230116	2645	19.85	20231113	4850	-34.64	20230116	2645	19.85	20231113	3.90	N	006910	500	245 억	596846	N	N	140	N	00	N
55	20231220	110220	57	100.00	KOSDAQ	금속	N	N	N	N	N	3170	55	2	1.77	520459815	164455	66.99	3135	3185	3130	4045	2185	3115	3164.76	1.21	0	3859	3161	3137	3111	3087	3061	3150	3100	246	930	500	2240	5	1	49129824	1557	-14.03	1.92	12	0.33	-226.00	1651.00	4850	20230116	-34.64	2645	20231113	19.85	4850	-34.64	20230116	2645	19.85	20231113	4850	-34.64	20230116	2645	19.85	20231113	3.90	N	006910	500	245 억	596846	N	N	140	N	00	N
56	20231220	100219	57	100.00	KOSDAQ	금속	N	N	N	N	N	3165	50	2	1.61	404541310	127802	52.06	3135	3185	3130	4045	2185	3115	3165.38	1.21	0	-6278	3161	3137	3111	3087	3061	3150	3100	246	930	500	2240	5	1	49129824	1555	-14.00	1.92	12	0.26	-226.00	1651.00	4850	20230116	-34.74	2645	20231113	19.66	4850	-34.74	20230116	2645	19.66	20231113	4850	-34.74	20230116	2645	19.66	20231113	3.90	N	006910	500	245 억	596846	N	N	140	N	00	N
57	20231220	090220	57	100.00	KOSDAQ	금속	N	N	N	N	N	3140	25	2	0.80	12335780	3935	1.60	3135	3140	3130	4045	2185	3115	3134.89	1.21	0	375	3161	3137	3111	3087	3061	3150	3100	246	930	500	2240	5	1	49129824	1543	-13.89	1.90	12	0.01	-226.00	1651.00	4850	20230116	-35.26	2645	20231113	18.71	4850	-35.26	20230116	2645	18.71	20231113	4850	-35.26	20230116	2645	18.71	20231113	3.90	N	006910	500	245 억	596846	N	N	140	N	00	N
58	20231219	160220	57	100.00	KOSDAQ	금속	N	N	N	N	N	3115	10	2	0.32	756046370	243040	80.46	3105	3135	3085	4035	2175	3105	3110.79	1.20	0	7541	3185	3145	3125	3085	3065	3135	3075	246	930	500	2230	5	1	49129824	1530	-13.78	1.89	12	0.49	-226.00	1651.00	4850	20230116	-35.77	2645	20231113	17.77	4850	-35.77	20230116	2645	17.77	20231113	4850	-35.77	20230116	2645	17.77	20231113	3.92	N	006910	500	245 억	589305	N	N	140	N	00	N
59	20231219	150220	57	100.00	KOSDAQ	금속	N	N	N	N	N	3110	5	2	0.16	708238470	227656	75.37	3105	3135	3085	4035	2175	3105	3111.01	1.20	0	7084	3185	3145	3125	3085	3065	3135	3075	246	930	500	2230	5	1	49129824	1528	-13.76	1.88	12	0.46	-226.00	1651.00	4850	20230116	-35.88	2645	20231113	17.58	4850	-35.88	20230116	2645	17.58	20231113	4850	-35.88	20230116	2645	17.58	20231113	3.92	N	006910	500	245 억	589305	N	N	54	N	00	N
60	20231219	140220	57	100.00	KOSDAQ	금속	N	N	N	N	N	3110	5	2	0.16	627884010	201761	66.80	3105	3135	3085	4035	2175	3105	3112.02	1.20	0	6389	3185	3145	3125	3085	3065	3135	3075	246	930	500	2230	5	1	49129824	1528	-13.76	1.88	12	0.41	-226.00	1651.00	4850	20230116	-35.88	2645	20231113	17.58	4850	-35.88	20230116	2645	17.58	20231113	4850	-35.88	20230116	2645	17.58	20231113	3.92	N	006910	500	245 억	589305	N	N	54	N	00	N
61	20231219	130220	57	100.00	KOSDAQ	금속	N	N	N	N	N	3110	5	2	0.16	569111225	182838	60.53	3105	3135	3085	4035	2175	3105	3112.66	1.20	0	8262	3185	3145	3125	3085	3065	3135	3075	246	930	500	2230	5	1	49129824	1528	-13.76	1.88	12	0.37	-226.00	1651.00	4850	20230116	-35.88	2645	20231113	17.58	4850	-35.88	20230116	2645	17.58	20231113	4850	-35.88	20230116	2645	17.58	20231113	3.92	N	006910	500	245 억	589305	N	N	54	N	00	N
62	20231219	120221	57	100.00	KOSDAQ	금속	N	N	N	N	N	3130	25	2	0.81	515933950	165762	54.88	3105	3135	3085	4035	2175	3105	3112.51	1.20	0	8262	3185	3145	3125	3085	3065	3135	3075	246	930	500	2230	5	1	49129824	1538	-13.85	1.90	12	0.34	-226.00	1651.00	4850	20230116	-35.46	2645	20231113	18.34	4850	-35.46	20230116	2645	18.34	20231113	4850	-35.46	20230116	2645	18.34	20231113	3.92	N	006910	500	245 억	589305	N	N	54	N	00	N
63	20231219	110221	57	100.00	KOSDAQ	금속	N	N	N	N	N	3130	25	2	0.81	437456585	140662	46.57	3105	3135	3085	4035	2175	3105	3109.99	1.20	0	8633	3185	3145	3125	3085	3065	3135	3075	246	930	500	2230	5	1	49129824	1538	-13.85	1.90	12	0.29	-226.00	1651.00	4850	20230116	-35.46	2645	20231113	18.34	4850	-35.46	20230116	2645	18.34	20231113	4850	-35.46	20230116	2645	18.34	20231113	3.92	N	006910	500	245 억	589305	N	N	54	N	00	N
64	20231219	100219	57	100.00	KOSDAQ	금속	N	N	N	N	N	3110	5	2	0.16	289230490	93121	30.83	3105	3135	3085	4035	2175	3105	3105.97	1.20	0	3203	3185	3145	3125	3085	3065	3135	3075	246	930	500	2230	5	1	49129824	1528	-13.76	1.88	12	0.19	-226.00	1651.00	4850	20230116	-35.88	2645	20231113	17.58	4850	-35.88	20230116	2645	17.58	20231113	4850	-35.88	20230116	2645	17.58	20231113	3.92	N	006910	500	245 억	589305	N	N	54	N	00	N
65	20231219	090219	57	100.00	KOSDAQ	금속	N	N	N	N	N	3095	-10	5	-0.32	24616455	7937	2.63	3105	3110	3095	4035	2175	3105	3101.40	1.20	0	-78	3185	3145	3125	3085	3065	3135	3075	246	930	500	2230	5	1	49129824	1521	-13.69	1.87	12	0.02	-226.00	1651.00	4850	20230116	-36.19	2645	20231113	17.01	4850	-36.19	20230116	2645	17.01	20231113	4850	-36.19	20230116	2645	17.01	20231113	3.92	N	006910	500	245 억	589305	N	N	54	N	00	N
66	20231218	160220	57	100.00	KOSDAQ	금속	N	N	N	N	N	3105	-25	5	-0.80	929381720	297141	88.79	3130	3165	3105	4065	2195	3130	3127.75	1.21	0	-6534	3223	3176	3113	3066	3003	3200	3090	246	935	500	2250	5	1	49129824	1525	-13.74	1.88	12	0.60	-226.00	1651.00	4850	20230116	-35.98	2645	20231113	17.39	4850	-35.98	20230116	2645	17.39	20231113	4850	-35.98	20230116	2645	17.39	20231113	4.09	N	006910	500	245 억	595839	N	N	54	N	00	N
67	20231218	150219	57	100.00	KOSDAQ	금속	N	N	N	N	N	3125	-5	5	-0.16	779770945	249057	74.42	3130	3165	3110	4065	2195	3130	3130.89	1.21	0	-6003	3223	3176	3113	3066	3003	3200	3090	246	935	500	2250	5	1	49129824	1535	-13.83	1.89	12	0.51	-226.00	1651.00	4850	20230116	-35.57	2645	20231113	18.15	4850	-35.57	20230116	2645	18.15	20231113	4850	-35.57	20230116	2645	18.15	20231113	4.09	N	006910	500	245 억	595839	N	N	1907	N	00	N
68	20231218	140220	57	100.00	KOSDAQ	금속	N	N	N	N	N	3130	0	3	0.00	673015915	214838	64.20	3130	3165	3110	4065	2195	3130	3132.67	1.21	0	-5316	3223	3176	3113	3066	3003	3200	3090	246	935	500	2250	5	1	49129824	1538	-13.85	1.90	12	0.44	-226.00	1651.00	4850	20230116	-35.46	2645	20231113	18.34	4850	-35.46	20230116	2645	18.34	20231113	4850	-35.46	20230116	2645	18.34	20231113	4.09	N	006910	500	245 억	595839	N	N	1907	N	00	N
69	20231218	130219	57	100.00	KOSDAQ	금속	N	N	N	N	N	3125	-5	5	-0.16	622169570	198560	59.33	3130	3165	3110	4065	2195	3130	3133.41	1.21	0	-5014	3223	3176	3113	3066	3003	3200	3090	246	935	500	2250	5	1	49129824	1535	-13.83	1.89	12	0.40	-226.00	1651.00	4850	20230116	-35.57	2645	20231113	18.15	4850	-35.57	20230116	2645	18.15	20231113	4850	-35.57	20230116	2645	18.15	20231113	4.09	N	006910	500	245 억	595839	N	N	1907	N	00	N
70	20231218	120218	57	100.00	KOSDAQ	금속	N	N	N	N	N	3130	0	3	0.00	553463735	176534	52.75	3130	3165	3110	4065	2195	3130	3135.17	1.21	0	-3126	3223	3176	3113	3066	3003	3200	3090	246	935	500	2250	5	1	49129824	1538	-13.85	1.90	12	0.36	-226.00	1651.00	4850	20230116	-35.46	2645	20231113	18.34	4850	-35.46	20230116	2645	18.34	20231113	4850	-35.46	20230116	2645	18.34	20231113	4.09	N	006910	500	245 억	595839	N	N	1907	N	00	N
71	20231218	110218	57	100.00	KOSDAQ	금속	N	N	N	N	N	3120	-10	5	-0.32	493896865	157460	47.05	3130	3165	3110	4065	2195	3130	3136.65	1.21	0	-3121	3223	3176	3113	3066	3003	3200	3090	246	935	500	2250	5	1	49129824	1533	-13.81	1.89	12	0.32	-226.00	1651.00	4850	20230116	-35.67	2645	20231113	17.96	4850	-35.67	20230116	2645	17.96	20231113	4850	-35.67	20230116	2645	17.96	20231113	4.09	N	006910	500	245 억	595839	N	N	1907	N	00	N
72	20231218	100218	57	100.00	KOSDAQ	금속	N	N	N	N	N	3135	5	2	0.16	302233400	96184	28.74	3130	3165	3125	4065	2195	3130	3142.24	1.21	0	-14207	3223	3176	3113	3066	3003	3200	3090	246	935	500	2250	5	1	49129824	1540	-13.87	1.90	12	0.20	-226.00	1651.00	4850	20230116	-35.36	2645	20231113	18.53	4850	-35.36	20230116	2645	18.53	20231113	4850	-35.36	20230116	2645	18.53	20231113	4.09	N	006910	500	245 억	595839	N	N	1907	N	00	N
73	20231218	090216	57	100.00	KOSDAQ	금속	N	N	N	N	N	3160	30	2	0.96	59275620	18872	5.64	3130	3165	3130	4065	2195	3130	3140.93	1.21	0	2495	3223	3176	3113	3066	3003	3200	3090	246	935	500	2250	5	1	49129824	1553	-13.98	1.91	12	0.04	-226.00	1651.00	4850	20230116	-34.85	2645	20231113	19.47	4850	-34.85	20230116	2645	19.47	20231113	4850	-34.85	20230116	2645	19.47	20231113	4.09	N	006910	500	245 억	595839	N	N	1907	N	00	N
74	20231215	160217	57	100.00	KOSDAQ	금속	N	N	N	N	N	3130	80	2	2.62	1026967945	331239	35.55	3050	3160	3050	3965	2135	3050	3100.34	1.14	0	40292	3316	3182	3116	2982	2916	3150	2950	246	915	500	2190	5	1	49129824	1538	-13.85	1.90	12	0.67	-226.00	1651.00	4850	20230116	-35.46	2645	20231113	18.34	4850	-35.46	20230116	2645	18.34	20231113	4850	-35.46	20230116	2645	18.34	20231113	4.02	N	006910	500	245 억	562369	N	N	1907	N	00	N
75	20231215	150220	57	100.00	KOSDAQ	금속	N	N	N	N	N	3125	75	2	2.46	858344680	277543	29.79	3050	3130	3050	3965	2135	3050	3092.65	1.14	0	13751	3316	3182	3116	2982	2916	3150	2950	246	915	500	2190	5	1	49129824	1535	-13.83	1.89	12	0.56	-226.00	1651.00	4850	20230116	-35.57	2645	20231113	18.15	4850	-35.57	20230116	2645	18.15	20231113	4850	-35.57	20230116	2645	18.15	20231113	4.02	N	006910	500	245 억	562369	N	N	0	N	00	N
76	20231215	140218	57	100.00	KOSDAQ	금속	N	N	N	N	N	3110	60	2	1.97	707895380	229197	24.60	3050	3120	3050	3965	2135	3050	3088.59	1.14	0	10672	3316	3182	3116	2982	2916	3150	2950	246	915	500	2190	5	1	49129824	1528	-13.76	1.88	12	0.47	-226.00	1651.00	4850	20230116	-35.88	2645	20231113	17.58	4850	-35.88	20230116	2645	17.58	20231113	4850	-35.88	20230116	2645	17.58	20231113	4.02	N	006910	500	245 억	562369	N	N	0	N	00	N
77	20231215	130217	57	100.00	KOSDAQ	금속	N	N	N	N	N	3100	50	2	1.64	609590735	197575	21.20	3050	3105	3050	3965	2135	3050	3085.36	1.14	0	10315	3316	3182	3116	2982	2916	3150	2950	246	915	500	2190	5	1	49129824	1523	-13.72	1.88	12	0.40	-226.00	1651.00	4850	20230116	-36.08	2645	20231113	17.20	4850	-36.08	20230116	2645	17.20	20231113	4850	-36.08	20230116	2645	17.20	20231113	4.02	N	006910	500	245 억	562369	N	N	0	N	00	N
78	20231215	120218	57	100.00	KOSDAQ	금속	N	N	N	N	N	3095	45	2	1.48	480397925	155704	16.71	3050	3105	3050	3965	2135	3050	3085.33	1.14	0	7380	3316	3182	3116	2982	2916	3150	2950	246	915	500	2190	5	1	49129824	1521	-13.69	1.87	12	0.32	-226.00	1651.00	4850	20230116	-36.19	2645	20231113	17.01	4850	-36.19	20230116	2645	17.01	20231113	4850	-36.19	20230116	2645	17.01	20231113	4.02	N	006910	500	245 억	562369	N	N	0	N	00	N
79	20231215	110218	57	100.00	KOSDAQ	금속	N	N	N	N	N	3085	35	2	1.15	428149510	138795	14.90	3050	3105	3050	3965	2135	3050	3084.76	1.14	0	8403	3316	3182	3116	2982	2916	3150	2950	246	915	500	2190	5	1	49129824	1516	-13.65	1.87	12	0.28	-226.00	1651.00	4850	20230116	-36.39	2645	20231113	16.64	4850	-36.39	20230116	2645	16.64	20231113	4850	-36.39	20230116	2645	16.64	20231113	4.02	N	006910	500	245 억	562369	N	N	0	N	00	N
80	20231215	100219	57	100.00	KOSDAQ	금속	N	N	N	N	N	3090	40	2	1.31	315148490	102202	10.97	3050	3105	3050	3965	2135	3050	3083.58	1.14	0	969	3316	3182	3116	2982	2916	3150	2950	246	915	500	2190	5	1	49129824	1518	-13.67	1.87	12	0.21	-226.00	1651.00	4850	20230116	-36.29	2645	20231113	16.82	4850	-36.29	20230116	2645	16.82	20231113	4850	-36.29	20230116	2645	16.82	20231113	4.02	N	006910	500	245 억	562369	N	N	0	N	00	N
81	20231215	090217	57	100.00	KOSDAQ	금속	N	N	N	N	N	3080	30	2	0.98	47914745	15663	1.68	3050	3085	3050	3965	2135	3050	3059.10	1.14	0	6008	3316	3182	3116	2982	2916	3150	2950	246	915	500	2190	5	1	49129824	1513	-13.63	1.87	12	0.03	-226.00	1651.00	4850	20230116	-36.49	2645	20231113	16.45	4850	-36.49	20230116	2645	16.45	20231113	4850	-36.49	20230116	2645	16.45	20231113	4.02	N	006910	500	245 억	562369	N	N	0	N	00	N
82	20231214	160218	54	100.00	KOSDAQ	금속	N	N	N	N	N	3050	-205	5	-6.30	2824396430	899962	109.10	3230	3250	3050	4230	2280	3255	3139.15	1.19	0	-22237	3331	3292	3216	3177	3101	3312	3197	246	975	500	2340	5	1	49129824	1498	-13.50	1.85	12	1.83	-226.00	1651.00	4850	20230116	-37.11	2645	20231113	15.31	4850	-37.11	20230116	2645	15.31	20231113	4850	-37.11	20230116	2645	15.31	20231113	3.95	N	006910	500	245 억	584607	N	N	0	N	01	N
83	20231214	150223	54	100.00	KOSDAQ	금속	N	N	N	N	N	3115	-140	5	-4.30	2294339840	727193	88.16	3230	3250	3105	4230	2280	3255	3155.06	1.19	0	-51674	3331	3292	3216	3177	3101	3312	3197	246	975	500	2340	5	1	49129824	1530	-13.78	1.89	12	1.48	-226.00	1651.00	4850	20230116	-35.77	2645	20231113	17.77	4850	-35.77	20230116	2645	17.77	20231113	4850	-35.77	20230116	2645	17.77	20231113	3.95	N	006910	500	245 억	584607	N	N	0	N	01	N
84	20231214	140224	54	100.00	KOSDAQ	금속	N	N	N	N	N	3120	-135	5	-4.15	1971591380	623556	75.59	3230	3250	3105	4230	2280	3255	3161.85	1.19	0	-49222	3331	3292	3216	3177	3101	3312	3197	246	975	500	2340	5	1	49129824	1533	-13.81	1.89	12	1.27	-226.00	1651.00	4850	20230116	-35.67	2645	20231113	17.96	4850	-35.67	20230116	2645	17.96	20231113	4850	-35.67	20230116	2645	17.96	20231113	3.95	N	006910	500	245 억	584607	N	N	0	N	01	N
85	20231214	130223	54	100.00	KOSDAQ	금속	N	N	N	N	N	3115	-140	5	-4.30	1813781660	573043	69.47	3230	3250	3105	4230	2280	3255	3165.17	1.19	0	-47962	3331	3292	3216	3177	3101	3312	3197	246	975	500	2340	5	1	49129824	1530	-13.78	1.89	12	1.17	-226.00	1651.00	4850	20230116	-35.77	2645	20231113	17.77	4850	-35.77	20230116	2645	17.77	20231113	4850	-35.77	20230116	2645	17.77	20231113	3.95	N	006910	500	245 억	584607	N	N	0	N	01	N
86	20231214	120225	54	100.00	KOSDAQ	금속	N	N	N	N	N	3125	-130	5	-3.99	1658497470	523244	63.43	3230	3250	3110	4230	2280	3255	3169.64	1.19	0	-39572	3331	3292	3216	3177	3101	3312	3197	246	975	500	2340	5	1	49129824	1535	-13.83	1.89	12	1.07	-226.00	1651.00	4850	20230116	-35.57	2645	20231113	18.15	4850	-35.57	20230116	2645	18.15	20231113	4850	-35.57	20230116	2645	18.15	20231113	3.95	N	006910	500	245 억	584607	N	N	0	N	01	N
87	20231214	110220	54	100.00	KOSDAQ	금속	N	N	N	N	N	3145	-110	5	-3.38	1492885455	470240	57.01	3230	3250	3115	4230	2280	3255	3174.73	1.19	0	-35338	3331	3292	3216	3177	3101	3312	3197	246	975	500	2340	5	1	49129824	1545	-13.92	1.90	12	0.96	-226.00	1651.00	4850	20230116	-35.15	2645	20231113	18.90	4850	-35.15	20230116	2645	18.90	20231113	4850	-35.15	20230116	2645	18.90	20231113	3.95	N	006910	500	245 억	584607	N	N	0	N	01	N
88	20231214	100217	54	100.00	KOSDAQ	금속	N	N	N	N	N	3160	-95	5	-2.92	897352070	280603	34.02	3230	3250	3160	4230	2280	3255	3197.94	1.19	0	-6763	3331	3292	3216	3177	3101	3312	3197	246	975	500	2340	5	1	49129824	1553	-13.98	1.91	12	0.57	-226.00	1651.00	4850	20230116	-34.85	2645	20231113	19.47	4850	-34.85	20230116	2645	19.47	20231113	4850	-34.85	20230116	2645	19.47	20231113	3.95	N	006910	500	245 억	584607	N	N	0	N	01	N
89	20231214	090209	54	100.00	KOSDAQ	금속	N	N	N	N	N	3240	-15	5	-0.46	103464330	31997	3.88	3230	3245	3225	4230	2280	3255	3233.55	1.19	0	-26	3331	3292	3216	3177	3101	3312	3197	246	975	500	2340	5	1	49129824	1592	-14.34	1.96	12	0.07	-226.00	1651.00	4850	20230116	-33.20	2645	20231113	22.50	4850	-33.20	20230116	2645	22.50	20231113	4850	-33.20	20230116	2645	22.50	20231113	3.95	N	006910	500	245 억	584607	N	N	0	N	01	N
90	20231213	160216	57	100.00	KOSDAQ	금속	N	N	N	N	N	3255	35	2	1.09	2514081280	792315	10.80	3200	3255	3140	4185	2255	3220	3172.23	1.24	0	-25514	3830	3525	3370	3065	2910	3447	2987	246	965	500	2310	5	1	49129824	1599	-14.40	1.97	12	1.61	-226.00	1651.00	4850	20230116	-32.89	2645	20231113	23.06	4850	-32.89	20230116	2645	23.06	20231113	4850	-32.89	20230116	2645	23.06	20231113	4.17	N	006910	500	245 억	609225	N	N	0	N	00	N
91	20231213	150222	57	100.00	KOSDAQ	금속	N	N	N	N	N	3170	-50	5	-1.55	2086021455	659193	8.99	3200	3205	3140	4185	2255	3220	3164.35	1.24	0	-24970	3830	3525	3370	3065	2910	3447	2987	246	965	500	2310	5	1	49129824	1557	-14.03	1.92	12	1.34	-226.00	1651.00	4850	20230116	-34.64	2645	20231113	19.85	4850	-34.64	20230116	2645	19.85	20231113	4850	-34.64	20230116	2645	19.85	20231113	4.17	N	006910	500	245 억	609225	N	N	0	N	00	N
92	20231213	140223	57	100.00	KOSDAQ	금속	N	N	N	N	N	3165	-55	5	-1.71	1830431085	578446	7.88	3200	3205	3140	4185	2255	3220	3164.22	1.24	0	-10983	3830	3525	3370	3065	2910	3447	2987	246	965	500	2310	5	1	49129824	1555	-14.00	1.92	12	1.18	-226.00	1651.00	4850	20230116	-34.74	2645	20231113	19.66	4850	-34.74	20230116	2645	19.66	20231113	4850	-34.74	20230116	2645	19.66	20231113	4.17	N	006910	500	245 억	609225	N	N	0	N	00	N
93	20231213	130220	57	100.00	KOSDAQ	금속	N	N	N	N	N	3170	-50	5	-1.55	1717549190	542752	7.40	3200	3205	3140	4185	2255	3220	3164.33	1.24	0	-8021	3830	3525	3370	3065	2910	3447	2987	246	965	500	2310	5	1	49129824	1557	-14.03	1.92	12	1.10	-226.00	1651.00	4850	20230116	-34.64	2645	20231113	19.85	4850	-34.64	20230116	2645	19.85	20231113	4850	-34.64	20230116	2645	19.85	20231113	4.17	N	006910	500	245 억	609225	N	N	0	N	00	N
94	20231213	120219	57	100.00	KOSDAQ	금속	N	N	N	N	N	3155	-65	5	-2.02	1618119815	511354	6.97	3200	3205	3140	4185	2255	3220	3164.18	1.24	0	800	3830	3525	3370	3065	2910	3447	2987	246	965	500	2310	5	1	49129824	1550	-13.96	1.91	12	1.04	-226.00	1651.00	4850	20230116	-34.95	2645	20231113	19.28	4850	-34.95	20230116	2645	19.28	20231113	4850	-34.95	20230116	2645	19.28	20231113	4.17	N	006910	500	245 억	609225	N	N	0	N	00	N
95	20231213	110219	57	100.00	KOSDAQ	금속	N	N	N	N	N	3160	-60	5	-1.86	1521693460	480829	6.55	3200	3205	3140	4185	2255	3220	3164.52	1.24	0	2659	3830	3525	3370	3065	2910	3447	2987	246	965	500	2310	5	1	49129824	1553	-13.98	1.91	12	0.98	-226.00	1651.00	4850	20230116	-34.85	2645	20231113	19.47	4850	-34.85	20230116	2645	19.47	20231113	4850	-34.85	20230116	2645	19.47	20231113	4.17	N	006910	500	245 억	609225	N	N	0	N	00	N
96	20231213	100222	57	100.00	KOSDAQ	금속	N	N	N	N	N	3165	-55	5	-1.71	1255402010	396397	5.40	3200	3205	3140	4185	2255	3220	3166.79	1.24	0	3733	3830	3525	3370	3065	2910	3447	2987	246	965	500	2310	5	1	49129824	1555	-14.00	1.92	12	0.81	-226.00	1651.00	4850	20230116	-34.74	2645	20231113	19.66	4850	-34.74	20230116	2645	19.66	20231113	4850	-34.74	20230116	2645	19.66	20231113	4.17	N	006910	500	245 억	609225	N	N	0	N	00	N
97	20231213	090219	57	100.00	KOSDAQ	금속	N	N	N	N	N	3170	-50	5	-1.55	217083145	68358	0.93	3200	3205	3140	4185	2255	3220	3174.47	1.24	0	3123	3830	3525	3370	3065	2910	3447	2987	246	965	500	2310	5	1	49129824	1557	-14.03	1.92	12	0.14	-226.00	1651.00	4850	20230116	-34.64	2645	20231113	19.85	4850	-34.64	20230116	2645	19.85	20231113	4850	-34.64	20230116	2645	19.85	20231113	4.17	N	006910	500	245 억	609225	N	N	0	N	00	N
98	20231212	160214	57	100.00	KOSDAQ	금속	N	N	N	N	N	3220	20	2	0.62	25038386955	7283869	326.91	3505	3675	3215	4160	2240	3200	3437.60	1.39	0	-75084	3293	3246	3153	3106	3013	3270	3130	246	960	500	2300	5	1	49129824	1582	-14.25	1.95	12	14.83	-226.00	1651.00	4850	20230116	-33.61	2645	20231113	21.74	4850	-33.61	20230116	2645	21.74	20231113	4850	-33.61	20230116	2645	21.74	20231113	4.14	N	006910	500	245 억	684159	N	N	0	N	00	N
99	20231212	150215	57	100.00	KOSDAQ	금속	N	N	N	N	N	3245	45	2	1.41	24174302635	7016039	314.89	3505	3675	3220	4160	2240	3200	3445.58	1.39	0	-155921	3293	3246	3153	3106	3013	3270	3130	246	960	500	2300	5	1	49129824	1594	-14.36	1.97	12	14.28	-226.00	1651.00	4850	20230116	-33.09	2645	20231113	22.68	4850	-33.09	20230116	2645	22.68	20231113	4850	-33.09	20230116	2645	22.68	20231113	4.14	N	006910	500	245 억	684159	N	N	0	N	00	N
100	20231212	140211	57	100.00	KOSDAQ	금속	N	N	N	N	N	3255	55	2	1.72	23517214075	6813944	305.82	3505	3675	3250	4160	2240	3200	3451.34	1.39	0	-176995	3293	3246	3153	3106	3013	3270	3130	246	960	500	2300	5	1	49129824	1599	-14.40	1.97	12	13.87	-226.00	1651.00	4850	20230116	-32.89	2645	20231113	23.06	4850	-32.89	20230116	2645	23.06	20231113	4850	-32.89	20230116	2645	23.06	20231113	4.14	N	006910	500	245 억	684159	N	N	0	N	00	N
101	20231212	130209	57	100.00	KOSDAQ	금속	N	N	N	N	N	3310	110	2	3.44	22025529215	6360598	285.47	3505	3675	3305	4160	2240	3200	3462.81	1.39	0	-175466	3293	3246	3153	3106	3013	3270	3130	246	960	500	2300	5	1	49129824	1626	-14.65	2.00	12	12.95	-226.00	1651.00	4850	20230116	-31.75	2645	20231113	25.14	4850	-31.75	20230116	2645	25.14	20231113	4850	-31.75	20230116	2645	25.14	20231113	4.14	N	006910	500	245 억	684159	N	N	0	N	00	N
102	20231212	120208	57	100.00	KOSDAQ	금속	N	N	N	N	N	3360	160	2	5.00	21427238590	6180878	277.41	3505	3675	3315	4160	2240	3200	3466.70	1.39	0	-177451	3293	3246	3153	3106	3013	3270	3130	246	960	500	2300	5	1	49129824	1651	-14.87	2.04	12	12.58	-226.00	1651.00	4850	20230116	-30.72	2645	20231113	27.03	4850	-30.72	20230116	2645	27.03	20231113	4850	-30.72	20230116	2645	27.03	20231113	4.14	N	006910	500	245 억	684159	N	N	0	N	00	N
103	20231212	110209	57	100.00	KOSDAQ	금속	N	N	N	N	N	3330	130	2	4.06	20419305760	5878661	263.84	3505	3675	3320	4160	2240	3200	3473.46	1.39	0	-176407	3293	3246	3153	3106	3013	3270	3130	246	960	500	2300	5	1	49129824	1636	-14.73	2.02	12	11.97	-226.00	1651.00	4850	20230116	-31.34	2645	20231113	25.90	4850	-31.34	20230116	2645	25.90	20231113	4850	-31.34	20230116	2645	25.90	20231113	4.14	N	006910	500	245 억	684159	N	N	0	N	00	N
104	20231212	100216	57	100.00	KOSDAQ	금속	N	N	N	N	N	3380	180	2	5.62	18448011375	5293147	237.56	3505	3675	3335	4160	2240	3200	3485.26	1.39	0	-175555	3293	3246	3153	3106	3013	3270	3130	246	960	500	2300	5	1	49129824	1661	-14.96	2.05	12	10.77	-226.00	1651.00	4850	20230116	-30.31	2645	20231113	27.79	4850	-30.31	20230116	2645	27.79	20231113	4850	-30.31	20230116	2645	27.79	20231113	4.14	N	006910	500	245 억	684159	N	N	0	N	00	N
105	20231212	090213	57	100.00	KOSDAQ	금속	N	N	N	N	N	3520	320	2	10.00	6491804110	1823157	81.83	3505	3675	3480	4160	2240	3200	3560.75	1.39	0	-66171	3293	3246	3153	3106	3013	3270	3130	246	960	500	2300	5	1	49129824	1729	-15.58	2.13	12	3.71	-226.00	1651.00	4850	20230116	-27.42	2645	20231113	33.08	4850	-27.42	20230116	2645	33.08	20231113	4850	-27.42	20230116	2645	33.08	20231113	4.14	N	006910	500	245 억	684159	N	N	0	N	00	N
106	20231211	160215	57	100.00	KOSDAQ	금속	N	N	N	N	N	3200	170	2	5.61	4194503725	1327449	334.45	3080	3200	3060	3935	2125	3030	3159.11	1.19	-4549	94961	3113	3071	3048	3006	2983	3060	2995	246	905	500	2180	5	1	49129824	1572	-14.16	1.94	12	2.70	-226.00	1651.00	4850	20230116	-34.02	2645	20231113	20.98	4850	-34.02	20230116	2645	20.98	20231113	4850	-34.02	20230116	2645	20.98	20231113	4.12	N	006910	500	245 억	585422	N	N	3	N	00	N
107	20231211	150214	57	100.00	KOSDAQ	금속	N	N	N	N	N	3155	125	2	4.13	3618583670	1146767	288.93	3080	3200	3060	3935	2125	3030	3155.47	1.19	-4549	57753	3113	3071	3048	3006	2983	3060	2995	246	905	500	2180	5	1	49129824	1550	-13.96	1.91	12	2.33	-226.00	1651.00	4850	20230116	-34.95	2645	20231113	19.28	4850	-34.95	20230116	2645	19.28	20231113	4850	-34.95	20230116	2645	19.28	20231113	4.12	N	006910	500	245 억	585422	N	N	3	N	00	N
108	20231211	140214	57	100.00	KOSDAQ	금속	N	N	N	N	N	3165	135	2	4.46	3345199175	1060143	267.10	3080	3200	3060	3935	2125	3030	3155.42	1.19	-4549	47339	3113	3071	3048	3006	2983	3060	2995	246	905	500	2180	5	1	49129824	1555	-14.00	1.92	12	2.16	-226.00	1651.00	4850	20230116	-34.74	2645	20231113	19.66	4850	-34.74	20230116	2645	19.66	20231113	4850	-34.74	20230116	2645	19.66	20231113	4.12	N	006910	500	245 억	585422	N	N	3	N	00	N
109	20231211	130214	57	100.00	KOSDAQ	금속	N	N	N	N	N	3165	135	2	4.46	3021629115	958158	241.41	3080	3200	3060	3935	2125	3030	3153.58	1.19	-4549	46404	3113	3071	3048	3006	2983	3060	2995	246	905	500	2180	5	1	49129824	1555	-14.00	1.92	12	1.95	-226.00	1651.00	4850	20230116	-34.74	2645	20231113	19.66	4850	-34.74	20230116	2645	19.66	20231113	4850	-34.74	20230116	2645	19.66	20231113	4.12	N	006910	500	245 억	585422	N	N	3	N	00	N
110	20231211	120215	57	100.00	KOSDAQ	금속	N	N	N	N	N	3165	135	2	4.46	2680009925	850255	214.22	3080	3200	3060	3935	2125	3030	3152.01	1.19	-4549	45040	3113	3071	3048	3006	2983	3060	2995	246	905	500	2180	5	1	49129824	1555	-14.00	1.92	12	1.73	-226.00	1651.00	4850	20230116	-34.74	2645	20231113	19.66	4850	-34.74	20230116	2645	19.66	20231113	4850	-34.74	20230116	2645	19.66	20231113	4.12	N	006910	500	245 억	585422	N	N	3	N	00	N
111	20231211	110213	57	100.00	KOSDAQ	금속	N	N	N	N	N	3185	155	2	5.12	2437520635	773571	194.90	3080	3200	3060	3935	2125	3030	3151.00	1.19	-4549	51075	3113	3071	3048	3006	2983	3060	2995	246	905	500	2180	5	1	49129824	1565	-14.09	1.93	12	1.57	-226.00	1651.00	4850	20230116	-34.33	2645	20231113	20.42	4850	-34.33	20230116	2645	20.42	20231113	4850	-34.33	20230116	2645	20.42	20231113	4.12	N	006910	500	245 억	585422	N	N	3	N	00	N
112	20231211	100214	57	100.00	KOSDAQ	금속	N	N	N	N	N	3140	110	2	3.63	1053015880	337183	84.95	3080	3160	3060	3935	2125	3030	3122.98	1.19	-4549	65362	3113	3071	3048	3006	2983	3060	2995	246	905	500	2180	5	1	49129824	1543	-13.89	1.90	12	0.69	-226.00	1651.00	4850	20230116	-35.26	2645	20231113	18.71	4850	-35.26	20230116	2645	18.71	20231113	4850	-35.26	20230116	2645	18.71	20231113	4.12	N	006910	500	245 억	585422	N	N	3	N	00	N
113	20231211	090214	57	100.00	KOSDAQ	금속	N	N	N	N	N	3140	110	2	3.63	199949885	64391	16.22	3080	3160	3060	3935	2125	3030	3105.25	1.19	-4549	-2113	3113	3071	3048	3006	2983	3060	2995	246	905	500	2180	5	1	49129824	1543	-13.89	1.90	12	0.13	-226.00	1651.00	4850	20230116	-35.26	2645	20231113	18.71	4850	-35.26	20230116	2645	18.71	20231113	4850	-35.26	20230116	2645	18.71	20231113	4.12	N	006910	500	245 억	585422	N	N	3	N	00	N
114	20231208	160212	57	100.00	KOSDAQ	금속	N	N	N	N	N	3030	-65	5	-2.10	1165455040	382471	31.61	3055	3090	3025	4020	2170	3095	3047.18	1.19	0	4549	3305	3200	3075	2970	2845	3252	3022	246	925	500	2220	5	1	49129824	1489	-13.41	1.84	12	0.78	-226.00	1651.00	4850	20230116	-37.53	2645	20231113	14.56	4850	-37.53	20230116	2645	14.56	20231113	4850	-37.53	20230116	2645	14.56	20231113	4.03	N	006910	500	245 억	585422	N	N	3	N	00	N
115	20231208	150213	57	100.00	KOSDAQ	금속	N	N	N	N	N	3055	-40	5	-1.29	1002391905	328904	27.18	3055	3090	3025	4020	2170	3095	3047.66	1.19	0	847	3305	3200	3075	2970	2845	3252	3022	246	925	500	2220	5	1	49129824	1501	-13.52	1.85	12	0.67	-226.00	1651.00	4850	20230116	-37.01	2645	20231113	15.50	4850	-37.01	20230116	2645	15.50	20231113	4850	-37.01	20230116	2645	15.50	20231113	4.03	N	006910	500	245 억	585422	N	N	0	N	00	N
116	20231208	140212	57	100.00	KOSDAQ	금속	N	N	N	N	N	3045	-50	5	-1.62	886648475	290868	24.04	3055	3090	3025	4020	2170	3095	3048.27	1.19	0	223	3305	3200	3075	2970	2845	3252	3022	246	925	500	2220	5	1	49129824	1496	-13.47	1.84	12	0.59	-226.00	1651.00	4850	20230116	-37.22	2645	20231113	15.12	4850	-37.22	20230116	2645	15.12	20231113	4850	-37.22	20230116	2645	15.12	20231113	4.03	N	006910	500	245 억	585422	N	N	0	N	00	N
117	20231208	130211	57	100.00	KOSDAQ	금속	N	N	N	N	N	3040	-55	5	-1.78	811142885	266029	21.99	3055	3090	3025	4020	2170	3095	3049.06	1.19	0	5316	3305	3200	3075	2970	2845	3252	3022	246	925	500	2220	5	1	49129824	1494	-13.45	1.84	12	0.54	-226.00	1651.00	4850	20230116	-37.32	2645	20231113	14.93	4850	-37.32	20230116	2645	14.93	20231113	4850	-37.32	20230116	2645	14.93	20231113	4.03	N	006910	500	245 억	585422	N	N	0	N	00	N
118	20231208	120212	57	100.00	KOSDAQ	금속	N	N	N	N	N	3050	-45	5	-1.45	636751535	208638	17.24	3055	3090	3035	4020	2170	3095	3051.92	1.19	0	15336	3305	3200	3075	2970	2845	3252	3022	246	925	500	2220	5	1	49129824	1498	-13.50	1.85	12	0.42	-226.00	1651.00	4850	20230116	-37.11	2645	20231113	15.31	4850	-37.11	20230116	2645	15.31	20231113	4850	-37.11	20230116	2645	15.31	20231113	4.03	N	006910	500	245 억	585422	N	N	0	N	00	N
119	20231208	110212	57	100.00	KOSDAQ	금속	N	N	N	N	N	3040	-55	5	-1.78	548947635	179833	14.86	3055	3090	3035	4020	2170	3095	3052.51	1.19	0	17242	3305	3200	3075	2970	2845	3252	3022	246	925	500	2220	5	1	49129824	1494	-13.45	1.84	12	0.37	-226.00	1651.00	4850	20230116	-37.32	2645	20231113	14.93	4850	-37.32	20230116	2645	14.93	20231113	4850	-37.32	20230116	2645	14.93	20231113	4.03	N	006910	500	245 억	585422	N	N	0	N	00	N
120	20231208	100212	57	100.00	KOSDAQ	금속	N	N	N	N	N	3045	-50	5	-1.62	434934145	142344	11.76	3055	3090	3040	4020	2170	3095	3055.48	1.19	0	20455	3305	3200	3075	2970	2845	3252	3022	246	925	500	2220	5	1	49129824	1496	-13.47	1.84	12	0.29	-226.00	1651.00	4850	20230116	-37.22	2645	20231113	15.12	4850	-37.22	20230116	2645	15.12	20231113	4850	-37.22	20230116	2645	15.12	20231113	4.03	N	006910	500	245 억	585422	N	N	0	N	00	N
121	20231208	090211	57	100.00	KOSDAQ	금속	N	N	N	N	N	3050	-45	5	-1.45	108575335	35552	2.94	3055	3070	3045	4020	2170	3095	3053.85	1.19	0	5134	3305	3200	3075	2970	2845	3252	3022	246	925	500	2220	5	1	49129824	1498	-13.50	1.85	12	0.07	-226.00	1651.00	4850	20230116	-37.11	2645	20231113	15.31	4850	-37.11	20230116	2645	15.31	20231113	4850	-37.11	20230116	2645	15.31	20231113	4.03	N	006910	500	245 억	585422	N	N	0	N	00	N
122	20231207	160211	57	100.00	KOSDAQ	금속	N	N	N	N	N	3095	70	2	2.31	3598078285	1168055	86.01	3020	3180	2950	3930	2120	3025	3080.50	1.33	0	-64762	3285	3155	3090	2960	2895	3122	2927	246	905	500	2170	5	1	49129824	1521	-13.69	1.87	12	2.38	-226.00	1651.00	4850	20230116	-36.19	2645	20231113	17.01	4850	-36.19	20230116	2645	17.01	20231113	4850	-36.19	20230116	2645	17.01	20231113	4.15	N	006910	500	245 억	651514	N	N	20	N	00	N
123	20231207	150212	57	100.00	KOSDAQ	금속	N	N	N	N	N	3095	70	2	2.31	3079704535	999750	73.61	3020	3180	2950	3930	2120	3025	3080.73	1.33	0	-67561	3285	3155	3090	2960	2895	3122	2927	246	905	500	2170	5	1	49129824	1521	-13.69	1.87	12	2.03	-226.00	1651.00	4850	20230116	-36.19	2645	20231113	17.01	4850	-36.19	20230116	2645	17.01	20231113	4850	-36.19	20230116	2645	17.01	20231113	4.15	N	006910	500	245 억	651514	N	N	20	N	00	N
124	20231207	140212	57	100.00	KOSDAQ	금속	N	N	N	N	N	3015	-10	5	-0.33	927459285	310602	22.87	3020	3035	2950	3930	2120	3025	2985.43	1.33	0	68397	3285	3155	3090	2960	2895	3122	2927	246	905	500	2170	5	1	49129824	1481	-13.34	1.83	12	0.63	-226.00	1651.00	4850	20230116	-37.84	2645	20231113	13.99	4850	-37.84	20230116	2645	13.99	20231113	4850	-37.84	20230116	2645	13.99	20231113	4.15	N	006910	500	245 억	651514	N	N	20	N	00	N
125	20231207	130210	57	100.00	KOSDAQ	금속	N	N	N	N	N	3005	-20	5	-0.66	854786185	286456	21.09	3020	3035	2950	3930	2120	3025	2983.35	1.33	0	62003	3285	3155	3090	2960	2895	3122	2927	246	905	500	2170	5	1	49129824	1476	-13.30	1.82	12	0.58	-226.00	1651.00	4850	20230116	-38.04	2645	20231113	13.61	4850	-38.04	20230116	2645	13.61	20231113	4850	-38.04	20230116	2645	13.61	20231113	4.15	N	006910	500	245 억	651514	N	N	20	N	00	N
126	20231207	120211	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	-25	5	-0.83	777795250	260753	19.20	3020	3035	2950	3930	2120	3025	2982.14	1.33	0	59768	3285	3155	3090	2960	2895	3122	2927	246	905	500	2170	5	1	49129824	1474	-13.27	1.82	12	0.53	-226.00	1651.00	4850	20230116	-38.14	2645	20231113	13.42	4850	-38.14	20230116	2645	13.42	20231113	4850	-38.14	20230116	2645	13.42	20231113	4.15	N	006910	500	245 억	651514	N	N	20	N	00	N
127	20231207	110208	57	100.00	KOSDAQ	금속	N	N	N	N	N	2985	-40	5	-1.32	706101515	236746	17.43	3020	3035	2950	3930	2120	3025	2981.71	1.33	0	55585	3285	3155	3090	2960	2895	3122	2927	246	905	500	2170	5	1	49129824	1467	-13.21	1.81	12	0.48	-226.00	1651.00	4850	20230116	-38.45	2645	20231113	12.85	4850	-38.45	20230116	2645	12.85	20231113	4850	-38.45	20230116	2645	12.85	20231113	4.15	N	006910	500	245 억	651514	N	N	20	N	00	N
128	20231207	100210	57	100.00	KOSDAQ	금속	N	N	N	N	N	3005	-20	5	-0.66	589243545	197544	14.55	3020	3035	2950	3930	2120	3025	2981.86	1.33	0	47456	3285	3155	3090	2960	2895	3122	2927	246	905	500	2170	5	1	49129824	1476	-13.30	1.82	12	0.40	-226.00	1651.00	4850	20230116	-38.04	2645	20231113	13.61	4850	-38.04	20230116	2645	13.61	20231113	4850	-38.04	20230116	2645	13.61	20231113	4.15	N	006910	500	245 억	651514	N	N	20	N	00	N
129	20231207	090211	57	100.00	KOSDAQ	금속	N	N	N	N	N	3025	0	3	0.00	45660675	15112	1.11	3020	3025	3015	3930	2120	3025	3019.99	1.33	0	3678	3285	3155	3090	2960	2895	3122	2927	246	905	500	2170	5	1	49129824	1486	-13.38	1.83	12	0.03	-226.00	1651.00	4850	20230116	-37.63	2645	20231113	14.37	4850	-37.63	20230116	2645	14.37	20231113	4850	-37.63	20230116	2645	14.37	20231113	4.15	N	006910	500	245 억	651514	N	N	20	N	00	N
130	20231206	160207	57	100.00	KOSDAQ	금속	N	N	N	N	N	3025	35	2	1.17	4153581500	1332570	164.46	3205	3220	3025	3885	2095	2990	3118.07	1.74	0	-197253	3076	3032	3011	2967	2946	3022	2957	246	895	500	2150	5	1	49129824	1486	-13.38	1.83	12	2.71	-226.00	1651.00	4850	20230116	-37.63	2645	20231113	14.37	4850	-37.63	20230116	2645	14.37	20231113	4850	-37.63	20230116	2645	14.37	20231113	4.14	N	006910	500	245 억	856719	N	N	20	N	00	N
131	20231206	150213	57	100.00	KOSDAQ	금속	N	N	N	N	N	3045	55	2	1.84	3931190450	1259275	155.41	3205	3220	3040	3885	2095	2990	3122.79	1.74	0	-228132	3076	3032	3011	2967	2946	3022	2957	246	895	500	2150	5	1	49129824	1496	-13.47	1.84	12	2.56	-226.00	1651.00	4850	20230116	-37.22	2645	20231113	15.12	4850	-37.22	20230116	2645	15.12	20231113	4850	-37.22	20230116	2645	15.12	20231113	4.14	N	006910	500	245 억	856719	N	N	26	N	00	N
132	20231206	140209	57	100.00	KOSDAQ	금속	N	N	N	N	N	3055	65	2	2.17	3718621695	1189639	146.82	3205	3220	3045	3885	2095	2990	3126.93	1.74	0	-222866	3076	3032	3011	2967	2946	3022	2957	246	895	500	2150	5	1	49129824	1501	-13.52	1.85	12	2.42	-226.00	1651.00	4850	20230116	-37.01	2645	20231113	15.50	4850	-37.01	20230116	2645	15.50	20231113	4850	-37.01	20230116	2645	15.50	20231113	4.14	N	006910	500	245 억	856719	N	N	26	N	00	N
133	20231206	130210	57	100.00	KOSDAQ	금속	N	N	N	N	N	3070	80	2	2.68	3478590450	1111407	137.16	3205	3220	3045	3885	2095	2990	3131.10	1.74	0	-208688	3076	3032	3011	2967	2946	3022	2957	246	895	500	2150	5	1	49129824	1508	-13.58	1.86	12	2.26	-226.00	1651.00	4850	20230116	-36.70	2645	20231113	16.07	4850	-36.70	20230116	2645	16.07	20231113	4850	-36.70	20230116	2645	16.07	20231113	4.14	N	006910	500	245 억	856719	N	N	26	N	00	N
134	20231206	120207	57	100.00	KOSDAQ	금속	N	N	N	N	N	3080	90	2	3.01	3408894170	1088690	134.36	3205	3220	3045	3885	2095	2990	3132.43	1.74	0	-209536	3076	3032	3011	2967	2946	3022	2957	246	895	500	2150	5	1	49129824	1513	-13.63	1.87	12	2.22	-226.00	1651.00	4850	20230116	-36.49	2645	20231113	16.45	4850	-36.49	20230116	2645	16.45	20231113	4850	-36.49	20230116	2645	16.45	20231113	4.14	N	006910	500	245 억	856719	N	N	26	N	00	N
135	20231206	110211	57	100.00	KOSDAQ	금속	N	N	N	N	N	3085	95	2	3.18	3192719095	1018376	125.68	3205	3220	3045	3885	2095	2990	3136.47	1.74	0	-203350	3076	3032	3011	2967	2946	3022	2957	246	895	500	2150	5	1	49129824	1516	-13.65	1.87	12	2.07	-226.00	1651.00	4850	20230116	-36.39	2645	20231113	16.64	4850	-36.39	20230116	2645	16.64	20231113	4850	-36.39	20230116	2645	16.64	20231113	4.14	N	006910	500	245 억	856719	N	N	26	N	00	N
136	20231206	100209	57	100.00	KOSDAQ	금속	N	N	N	N	N	3070	80	2	2.68	2867170960	912427	112.61	3205	3220	3045	3885	2095	2990	3143.95	1.74	0	-190513	3076	3032	3011	2967	2946	3022	2957	246	895	500	2150	5	1	49129824	1508	-13.58	1.86	12	1.86	-226.00	1651.00	4850	20230116	-36.70	2645	20231113	16.07	4850	-36.70	20230116	2645	16.07	20231113	4850	-36.70	20230116	2645	16.07	20231113	4.14	N	006910	500	245 억	856719	N	N	26	N	00	N
137	20231206	090211	57	100.00	KOSDAQ	금속	N	N	N	N	N	3190	200	2	6.69	1108184300	348310	42.99	3205	3220	3110	3885	2095	2990	3186.95	1.74	0	-94205	3076	3032	3011	2967	2946	3022	2957	246	895	500	2150	5	1	49129824	1567	-14.12	1.93	12	0.71	-226.00	1651.00	4850	20230116	-34.23	2645	20231113	20.60	4850	-34.23	20230116	2645	20.60	20231113	4850	-34.23	20230116	2645	20.60	20231113	4.14	N	006910	500	245 억	856719	N	N	26	N	00	N
138	20231205	160210	57	100.00	KOSDAQ	금속	N	N	N	N	N	2990	-65	5	-2.13	754704480	250487	81.53	3055	3055	2990	3970	2140	3055	3013.05	1.77	0	-11310	3111	3082	3046	3017	2981	3065	3000	246	915	500	2190	5	1	49129824	1469	-13.23	1.81	12	0.51	-226.00	1651.00	4850	20230116	-38.35	2645	20231113	13.04	4850	-38.35	20230116	2645	13.04	20231113	4850	-38.35	20230116	2645	13.04	20231113	4.16	N	006910	500	245 억	868866	N	N	26	N	00	N
139	20231205	150211	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	-55	5	-1.80	679225435	225294	73.33	3055	3055	2995	3970	2140	3055	3014.84	1.77	0	-10611	3111	3082	3046	3017	2981	3065	3000	246	915	500	2190	5	1	49129824	1474	-13.27	1.82	12	0.46	-226.00	1651.00	4850	20230116	-38.14	2645	20231113	13.42	4850	-38.14	20230116	2645	13.42	20231113	4850	-38.14	20230116	2645	13.42	20231113	4.16	N	006910	500	245 억	868866	N	N	41	N	00	N
140	20231205	140211	57	100.00	KOSDAQ	금속	N	N	N	N	N	3005	-50	5	-1.64	595859970	197527	64.29	3055	3055	2995	3970	2140	3055	3016.60	1.77	0	-3386	3111	3082	3046	3017	2981	3065	3000	246	915	500	2190	5	1	49129824	1476	-13.30	1.82	12	0.40	-226.00	1651.00	4850	20230116	-38.04	2645	20231113	13.61	4850	-38.04	20230116	2645	13.61	20231113	4850	-38.04	20230116	2645	13.61	20231113	4.16	N	006910	500	245 억	868866	N	N	41	N	00	N
141	20231205	130210	57	100.00	KOSDAQ	금속	N	N	N	N	N	3025	-30	5	-0.98	439875570	145951	47.50	3055	3055	2995	3970	2140	3055	3013.86	1.77	0	-863	3111	3082	3046	3017	2981	3065	3000	246	915	500	2190	5	1	49129824	1486	-13.38	1.83	12	0.30	-226.00	1651.00	4850	20230116	-37.63	2645	20231113	14.37	4850	-37.63	20230116	2645	14.37	20231113	4850	-37.63	20230116	2645	14.37	20231113	4.16	N	006910	500	245 억	868866	N	N	41	N	00	N
142	20231205	120210	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	-45	5	-1.47	417885715	138660	45.13	3055	3055	2995	3970	2140	3055	3013.74	1.77	0	500	3111	3082	3046	3017	2981	3065	3000	246	915	500	2190	5	1	49129824	1479	-13.32	1.82	12	0.28	-226.00	1651.00	4850	20230116	-37.94	2645	20231113	13.80	4850	-37.94	20230116	2645	13.80	20231113	4850	-37.94	20230116	2645	13.80	20231113	4.16	N	006910	500	245 억	868866	N	N	41	N	00	N
143	20231205	110210	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	-45	5	-1.47	329388250	109166	35.53	3055	3055	3000	3970	2140	3055	3017.32	1.77	0	-6887	3111	3082	3046	3017	2981	3065	3000	246	915	500	2190	5	1	49129824	1479	-13.32	1.82	12	0.22	-226.00	1651.00	4850	20230116	-37.94	2645	20231113	13.80	4850	-37.94	20230116	2645	13.80	20231113	4850	-37.94	20230116	2645	13.80	20231113	4.16	N	006910	500	245 억	868866	N	N	41	N	00	N
144	20231205	100210	57	100.00	KOSDAQ	금속	N	N	N	N	N	3025	-30	5	-0.98	177427590	58711	19.11	3055	3055	3000	3970	2140	3055	3022.05	1.77	0	-8162	3111	3082	3046	3017	2981	3065	3000	246	915	500	2190	5	1	49129824	1486	-13.38	1.83	12	0.12	-226.00	1651.00	4850	20230116	-37.63	2645	20231113	14.37	4850	-37.63	20230116	2645	14.37	20231113	4850	-37.63	20230116	2645	14.37	20231113	4.16	N	006910	500	245 억	868866	N	N	41	N	00	N
145	20231205	090208	57	100.00	KOSDAQ	금속	N	N	N	N	N	3055	0	3	0.00	26710700	8747	2.85	3055	3055	3035	3970	2140	3055	3053.70	1.77	0	-4283	3111	3082	3046	3017	2981	3065	3000	246	915	500	2190	5	1	49129824	1501	-13.52	1.85	12	0.02	-226.00	1651.00	4850	20230116	-37.01	2645	20231113	15.50	4850	-37.01	20230116	2645	15.50	20231113	4850	-37.01	20230116	2645	15.50	20231113	4.16	N	006910	500	245 억	868866	N	N	41	N	00	N
146	20231204	160210	57	100.00	KOSDAQ	금속	N	N	N	N	N	3055	50	2	1.66	923929735	302768	114.90	3060	3075	3010	3905	2105	3005	3051.60	1.76	0	6465	3065	3035	3000	2970	2935	3050	2985	246	900	500	2160	5	1	49129824	1501	-13.52	1.85	12	0.62	-226.00	1651.00	4850	20230116	-37.01	2645	20231113	15.50	4850	-37.01	20230116	2645	15.50	20231113	4850	-37.01	20230116	2645	15.50	20231113	4.18	N	006910	500	245 억	862401	N	N	41	N	00	N
147	20231204	150210	57	100.00	KOSDAQ	금속	N	N	N	N	N	3055	50	2	1.66	877832350	287668	109.17	3060	3075	3010	3905	2105	3005	3051.55	1.76	0	6516	3065	3035	3000	2970	2935	3050	2985	246	900	500	2160	5	1	49129824	1501	-13.52	1.85	12	0.59	-226.00	1651.00	4850	20230116	-37.01	2645	20231113	15.50	4850	-37.01	20230116	2645	15.50	20231113	4850	-37.01	20230116	2645	15.50	20231113	4.18	N	006910	500	245 억	862401	N	N	50	N	00	N
148	20231204	140208	57	100.00	KOSDAQ	금속	N	N	N	N	N	3055	50	2	1.66	704529385	231089	87.70	3060	3075	3010	3905	2105	3005	3048.74	1.76	0	10136	3065	3035	3000	2970	2935	3050	2985	246	900	500	2160	5	1	49129824	1501	-13.52	1.85	12	0.47	-226.00	1651.00	4850	20230116	-37.01	2645	20231113	15.50	4850	-37.01	20230116	2645	15.50	20231113	4850	-37.01	20230116	2645	15.50	20231113	4.18	N	006910	500	245 억	862401	N	N	50	N	00	N
149	20231204	130208	57	100.00	KOSDAQ	금속	N	N	N	N	N	3045	40	2	1.33	644294470	211343	80.20	3060	3075	3010	3905	2105	3005	3048.57	1.76	0	12247	3065	3035	3000	2970	2935	3050	2985	246	900	500	2160	5	1	49129824	1496	-13.47	1.84	12	0.43	-226.00	1651.00	4850	20230116	-37.22	2645	20231113	15.12	4850	-37.22	20230116	2645	15.12	20231113	4850	-37.22	20230116	2645	15.12	20231113	4.18	N	006910	500	245 억	862401	N	N	50	N	00	N
150	20231204	120208	57	100.00	KOSDAQ	금속	N	N	N	N	N	3060	55	2	1.83	604895400	198426	75.30	3060	3075	3010	3905	2105	3005	3048.47	1.76	0	13575	3065	3035	3000	2970	2935	3050	2985	246	900	500	2160	5	1	49129824	1503	-13.54	1.85	12	0.40	-226.00	1651.00	4850	20230116	-36.91	2645	20231113	15.69	4850	-36.91	20230116	2645	15.69	20231113	4850	-36.91	20230116	2645	15.69	20231113	4.18	N	006910	500	245 억	862401	N	N	50	N	00	N
151	20231204	110209	57	100.00	KOSDAQ	금속	N	N	N	N	N	3045	40	2	1.33	466377615	153101	58.10	3060	3075	3010	3905	2105	3005	3046.21	1.76	0	-1254	3065	3035	3000	2970	2935	3050	2985	246	900	500	2160	5	1	49129824	1496	-13.47	1.84	12	0.31	-226.00	1651.00	4850	20230116	-37.22	2645	20231113	15.12	4850	-37.22	20230116	2645	15.12	20231113	4850	-37.22	20230116	2645	15.12	20231113	4.18	N	006910	500	245 억	862401	N	N	50	N	00	N
152	20231204	100208	57	100.00	KOSDAQ	금속	N	N	N	N	N	3060	55	2	1.83	359027095	117902	44.74	3060	3075	3010	3905	2105	3005	3045.13	1.76	0	897	3065	3035	3000	2970	2935	3050	2985	246	900	500	2160	5	1	49129824	1503	-13.54	1.85	12	0.24	-226.00	1651.00	4850	20230116	-36.91	2645	20231113	15.69	4850	-36.91	20230116	2645	15.69	20231113	4850	-36.91	20230116	2645	15.69	20231113	4.18	N	006910	500	245 억	862401	N	N	50	N	00	N
153	20231204	090208	57	100.00	KOSDAQ	금속	N	N	N	N	N	3035	30	2	1.00	66163365	21699	8.23	3060	3060	3030	3905	2105	3005	3049.14	1.76	0	-5080	3065	3035	3000	2970	2935	3050	2985	246	900	500	2160	5	1	49129824	1491	-13.43	1.84	12	0.04	-226.00	1651.00	4850	20230116	-37.42	2645	20231113	14.74	4850	-37.42	20230116	2645	14.74	20231113	4850	-37.42	20230116	2645	14.74	20231113	4.18	N	006910	500	245 억	862401	N	N	50	N	00	N
154	20231201	160208	57	100.00	KOSDAQ	금속	N	N	N	N	N	3005	30	2	1.01	761203065	253386	149.98	2975	3030	2965	3865	2085	2975	3004.12	1.79	0	-15316	3018	2996	2973	2951	2928	3007	2962	246	890	500	2140	5	1	49129824	1476	-13.30	1.82	12	0.52	-226.00	1651.00	4850	20230116	-38.04	2645	20231113	13.61	4850	-38.04	20230116	2645	13.61	20231113	4850	-38.04	20230116	2645	13.61	20231113	4.21	N	006910	500	245 억	878608	N	N	50	N	00	N
155	20231201	150208	57	100.00	KOSDAQ	금속	N	N	N	N	N	3005	30	2	1.01	683958130	227684	134.77	2975	3030	2965	3865	2085	2975	3003.98	1.79	0	-16584	3018	2996	2973	2951	2928	3007	2962	246	890	500	2140	5	1	49129824	1476	-13.30	1.82	12	0.46	-226.00	1651.00	4850	20230116	-38.04	2645	20231113	13.61	4850	-38.04	20230116	2645	13.61	20231113	4850	-38.04	20230116	2645	13.61	20231113	4.21	N	006910	500	245 억	878608	N	N	53	N	00	N
156	20231201	140208	57	100.00	KOSDAQ	금속	N	N	N	N	N	3020	45	2	1.51	553461030	184222	109.04	2975	3030	2965	3865	2085	2975	3004.32	1.79	0	-24388	3018	2996	2973	2951	2928	3007	2962	246	890	500	2140	5	1	49129824	1484	-13.36	1.83	12	0.37	-226.00	1651.00	4850	20230116	-37.73	2645	20231113	14.18	4850	-37.73	20230116	2645	14.18	20231113	4850	-37.73	20230116	2645	14.18	20231113	4.21	N	006910	500	245 억	878608	N	N	53	N	00	N
157	20231201	130207	57	100.00	KOSDAQ	금속	N	N	N	N	N	3015	40	2	1.34	503158045	167521	99.16	2975	3030	2965	3865	2085	2975	3003.55	1.79	0	-25734	3018	2996	2973	2951	2928	3007	2962	246	890	500	2140	5	1	49129824	1481	-13.34	1.83	12	0.34	-226.00	1651.00	4850	20230116	-37.84	2645	20231113	13.99	4850	-37.84	20230116	2645	13.99	20231113	4850	-37.84	20230116	2645	13.99	20231113	4.21	N	006910	500	245 억	878608	N	N	53	N	00	N
158	20231201	120209	57	100.00	KOSDAQ	금속	N	N	N	N	N	3025	50	2	1.68	443174040	147651	87.39	2975	3030	2965	3865	2085	2975	3001.50	1.79	0	-22405	3018	2996	2973	2951	2928	3007	2962	246	890	500	2140	5	1	49129824	1486	-13.38	1.83	12	0.30	-226.00	1651.00	4850	20230116	-37.63	2645	20231113	14.37	4850	-37.63	20230116	2645	14.37	20231113	4850	-37.63	20230116	2645	14.37	20231113	4.21	N	006910	500	245 억	878608	N	N	53	N	00	N
159	20231201	110208	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	25	2	0.84	320637915	107001	63.33	2975	3030	2965	3865	2085	2975	2996.59	1.79	0	-20114	3018	2996	2973	2951	2928	3007	2962	246	890	500	2140	5	1	49129824	1474	-13.27	1.82	12	0.22	-226.00	1651.00	4850	20230116	-38.14	2645	20231113	13.42	4850	-38.14	20230116	2645	13.42	20231113	4850	-38.14	20230116	2645	13.42	20231113	4.21	N	006910	500	245 억	878608	N	N	53	N	00	N
160	20231201	100209	57	100.00	KOSDAQ	금속	N	N	N	N	N	2975	0	3	0.00	227207245	75759	44.84	2975	3030	2965	3865	2085	2975	2999.08	1.79	0	-17624	3018	2996	2973	2951	2928	3007	2962	246	890	500	2140	5	1	49129824	1462	-13.16	1.80	12	0.15	-226.00	1651.00	4850	20230116	-38.66	2645	20231113	12.48	4850	-38.66	20230116	2645	12.48	20231113	4850	-38.66	20230116	2645	12.48	20231113	4.21	N	006910	500	245 억	878608	N	N	53	N	00	N
161	20231201	090207	57	100.00	KOSDAQ	금속	N	N	N	N	N	2995	20	2	0.67	22432520	7540	4.46	2975	2995	2965	3865	2085	2975	2975.14	1.79	0	-4857	3018	2996	2973	2951	2928	3007	2962	246	890	500	2140	5	1	49129824	1471	-13.25	1.81	12	0.02	-226.00	1651.00	4850	20230116	-38.25	2645	20231113	13.23	4850	-38.25	20230116	2645	13.23	20231113	4850	-38.25	20230116	2645	13.23	20231113	4.21	N	006910	500	245 억	878608	N	N	53	N	00	N

67 KiB Raw Blame History

67 KiB

Raw Blame History