KissMeData/069140/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	investmentCareful	shortOverheated
2	20231229	160657	57	100.00	KOSDAQ		금속	N	N	N	N	N	1914	-21	5	-1.09	324579743	169885	95.53	1935	1970	1887	2515	1355	1935	1910.63	0.17	-966	-3304	1971	1953	1927	1909	1883	1962	1918	66	580	500	1270	1	1	13102743	251	-1.75	0.61	12	1.30	-1094.00	3156.00	5788	20230111	-66.93	1857	20231226	3.07	5788	-66.93	20230111	1857	3.07	20231226	6850	-72.06	20230111	1857	3.07	20231226	0.69	N	069140	500	65 억	22338	N	N	N	N
3	20231229	150652	57	100.00	KOSDAQ		금속	N	N	N	N	N	1914	-21	5	-1.09	324579743	169885	95.53	1935	1970	1887	2515	1355	1935	1910.63	0.17	-966	-3304	1971	1953	1927	1909	1883	1962	1918	66	580	500	1270	1	1	13102743	251	-1.75	0.61	12	1.30	-1094.00	3156.00	5788	20230111	-66.93	1857	20231226	3.07	5788	-66.93	20230111	1857	3.07	20231226	6850	-72.06	20230111	1857	3.07	20231226	0.69	N	069140	500	65 억	22338	N	N	N	N
4	20231229	140653	57	100.00	KOSDAQ		금속	N	N	N	N	N	1914	-21	5	-1.09	324579743	169885	95.53	1935	1970	1887	2515	1355	1935	1910.63	0.17	-966	-3304	1971	1953	1927	1909	1883	1962	1918	66	580	500	1270	1	1	13102743	251	-1.75	0.61	12	1.30	-1094.00	3156.00	5788	20230111	-66.93	1857	20231226	3.07	5788	-66.93	20230111	1857	3.07	20231226	6850	-72.06	20230111	1857	3.07	20231226	0.69	N	069140	500	65 억	22338	N	N	N	N
5	20231229	130652	57	100.00	KOSDAQ		금속	N	N	N	N	N	1914	-21	5	-1.09	324579743	169885	95.53	1935	1970	1887	2515	1355	1935	1910.63	0.17	-966	-3304	1971	1953	1927	1909	1883	1962	1918	66	580	500	1270	1	1	13102743	251	-1.75	0.61	12	1.30	-1094.00	3156.00	5788	20230111	-66.93	1857	20231226	3.07	5788	-66.93	20230111	1857	3.07	20231226	6850	-72.06	20230111	1857	3.07	20231226	0.69	N	069140	500	65 억	22338	N	N	N	N
6	20231229	120654	57	100.00	KOSDAQ		금속	N	N	N	N	N	1914	-21	5	-1.09	324579743	169885	95.53	1935	1970	1887	2515	1355	1935	1910.63	0.17	-966	-3304	1971	1953	1927	1909	1883	1962	1918	66	580	500	1270	1	1	13102743	251	-1.75	0.61	12	1.30	-1094.00	3156.00	5788	20230111	-66.93	1857	20231226	3.07	5788	-66.93	20230111	1857	3.07	20231226	6850	-72.06	20230111	1857	3.07	20231226	0.69	N	069140	500	65 억	22338	N	N	N	N
7	20231229	110626	57	100.00	KOSDAQ		금속	N	N	N	N	N	1914	-21	5	-1.09	324579743	169885	95.53	1935	1970	1887	2515	1355	1935	1910.63	0.17	-966	-3304	1971	1953	1927	1909	1883	1962	1918	66	580	500	1270	1	1	13102743	251	-1.75	0.61	12	1.30	-1094.00	3156.00	5788	20230111	-66.93	1857	20231226	3.07	5788	-66.93	20230111	1857	3.07	20231226	6850	-72.06	20230111	1857	3.07	20231226	0.69	N	069140	500	65 억	22338	N	N	N	N
8	20231229	100631	57	100.00	KOSDAQ		금속	N	N	N	N	N	1914	-21	5	-1.09	324579743	169885	95.53	1935	1970	1887	2515	1355	1935	1910.63	0.17	-966	-3304	1971	1953	1927	1909	1883	1962	1918	66	580	500	1270	1	1	13102743	251	-1.75	0.61	12	1.30	-1094.00	3156.00	5788	20230111	-66.93	1857	20231226	3.07	5788	-66.93	20230111	1857	3.07	20231226	6850	-72.06	20230111	1857	3.07	20231226	0.69	N	069140	500	65 억	22338	N	N	N	N
9	20231229	090632	57	100.00	KOSDAQ		금속	N	N	N	N	N	1914	-21	5	-1.09	324579743	169885	95.53	1935	1970	1887	2515	1355	1935	1910.63	0.17	-966	-3304	1971	1953	1927	1909	1883	1962	1918	66	580	500	1270	1	1	13102743	251	-1.75	0.61	12	1.30	-1094.00	3156.00	5788	20230111	-66.93	1857	20231226	3.07	5788	-66.93	20230111	1857	3.07	20231226	6850	-72.06	20230111	1857	3.07	20231226	0.69	N	069140	500	65 억	22338	N	N	N	N
10	20231228	160625	57	100.00	KOSDAQ		금속	N	N	N	N	N	1914	-21	5	-1.09	321816972	168435	94.71	1935	1970	1887	2515	1355	1935	1910.63	0.18	0	-3304	1971	1953	1927	1909	1883	1962	1918	66	580	500	1270	1	1	13102743	251	-1.75	0.61	12	1.29	-1094.00	3156.00	5788	20230111	-66.93	1857	20231226	3.07	5788	-66.93	20230111	1857	3.07	20231226	6850	-72.06	20230111	1857	3.07	20231226	0.69	N	069140	500	65 억	23304	N	N	N	N
11	20231228	150631	57	100.00	KOSDAQ		금속	N	N	N	N	N	1912	-23	5	-1.19	312967504	163811	92.11	1935	1970	1887	2515	1355	1935	1910.54	0.18	0	-4085	1971	1953	1927	1909	1883	1962	1918	66	580	500	1270	1	1	13102743	251	-1.75	0.61	12	1.25	-1094.00	3156.00	5788	20230111	-66.97	1857	20231226	2.96	5788	-66.97	20230111	1857	2.96	20231226	6850	-72.09	20230111	1857	2.96	20231226	0.69	N	069140	500	65 억	23304	N	N	N	N
12	20231228	140624	57	100.00	KOSDAQ		금속	N	N	N	N	N	1910	-25	5	-1.29	287210863	150369	84.55	1935	1970	1887	2515	1355	1935	1910.04	0.18	0	-6590	1971	1953	1927	1909	1883	1962	1918	66	580	500	1270	1	1	13102743	250	-1.75	0.61	12	1.15	-1094.00	3156.00	5788	20230111	-67.00	1857	20231226	2.85	5788	-67.00	20230111	1857	2.85	20231226	6850	-72.12	20230111	1857	2.85	20231226	0.69	N	069140	500	65 억	23304	N	N	N	N
13	20231228	130624	57	100.00	KOSDAQ		금속	N	N	N	N	N	1907	-28	5	-1.45	276074556	144543	81.28	1935	1970	1887	2515	1355	1935	1909.98	0.18	0	-8156	1971	1953	1927	1909	1883	1962	1918	66	580	500	1270	1	1	13102743	250	-1.74	0.60	12	1.10	-1094.00	3156.00	5788	20230111	-67.05	1857	20231226	2.69	5788	-67.05	20230111	1857	2.69	20231226	6850	-72.16	20230111	1857	2.69	20231226	0.69	N	069140	500	65 억	23304	N	N	N	N
14	20231228	120626	57	100.00	KOSDAQ		금속	N	N	N	N	N	1901	-34	5	-1.76	260616137	136431	76.72	1935	1970	1887	2515	1355	1935	1910.24	0.18	0	-9249	1971	1953	1927	1909	1883	1962	1918	66	580	500	1270	1	1	13102743	249	-1.74	0.60	12	1.04	-1094.00	3156.00	5788	20230111	-67.16	1857	20231226	2.37	5788	-67.16	20230111	1857	2.37	20231226	6850	-72.25	20230111	1857	2.37	20231226	0.69	N	069140	500	65 억	23304	N	N	N	N
15	20231228	110627	57	100.00	KOSDAQ		금속	N	N	N	N	N	1898	-37	5	-1.91	218752566	114336	64.29	1935	1970	1887	2515	1355	1935	1913.24	0.18	0	-10424	1971	1953	1927	1909	1883	1962	1918	66	580	500	1270	1	1	13102743	249	-1.73	0.60	12	0.87	-1094.00	3156.00	5788	20230111	-67.21	1857	20231226	2.21	5788	-67.21	20230111	1857	2.21	20231226	6850	-72.29	20230111	1857	2.21	20231226	0.69	N	069140	500	65 억	23304	N	N	N	N
16	20231228	100624	57	100.00	KOSDAQ		금속	N	N	N	N	N	1922	-13	5	-0.67	63962749	33117	18.62	1935	1970	1906	2515	1355	1935	1931.42	0.18	0	-9118	1971	1953	1927	1909	1883	1962	1918	66	580	500	1270	1	1	13102743	252	-1.76	0.61	12	0.25	-1094.00	3156.00	5788	20230111	-66.79	1857	20231226	3.50	5788	-66.79	20230111	1857	3.50	20231226	6850	-71.94	20230111	1857	3.50	20231226	0.69	N	069140	500	65 억	23304	N	N	N	N
17	20231228	090624	57	100.00	KOSDAQ		금속	N	N	N	N	N	1935	0	3	0.00	20678326	10657	5.99	1935	1970	1931	2515	1355	1935	1940.35	0.18	0	-5087	1971	1953	1927	1909	1883	1962	1918	66	580	500	1270	1	1	13102743	254	-1.77	0.61	12	0.08	-1094.00	3156.00	5788	20230111	-66.57	1857	20231226	4.20	5788	-66.57	20230111	1857	4.20	20231226	6850	-71.75	20230111	1857	4.20	20231226	0.69	N	069140	500	65 억	23304	N	N	N	N
18	20231227	160620	57	100.00	KOSDAQ		금속	N	N	N	N	N	1935	12	2	0.62	342068948	177631	58.21	1923	1945	1901	2495	1347	1923	1925.64	0.07	0	16247	2051	1987	1922	1858	1793	1954	1825	66	572	500	1260	1	1	13102743	254	-1.77	0.61	12	1.36	-1094.00	3156.00	5788	20230111	-66.57	1857	20231226	4.20	5788	-66.57	20230111	1857	4.20	20231226	6850	-71.75	20230111	1857	4.20	20231226	0.61	N	069140	500	65 억	9262	N	N	N	N
19	20231227	150629	57	100.00	KOSDAQ		금속	N	N	N	N	N	1930	7	2	0.36	321997916	167253	54.81	1923	1945	1901	2495	1347	1923	1925.22	0.07	0	12738	2051	1987	1922	1858	1793	1954	1825	66	572	500	1260	1	1	13102743	253	-1.76	0.61	12	1.28	-1094.00	3156.00	5788	20230111	-66.66	1857	20231226	3.93	5788	-66.66	20230111	1857	3.93	20231226	6850	-71.82	20230111	1857	3.93	20231226	0.61	N	069140	500	65 억	9262	N	N	N	N
20	20231227	140626	57	100.00	KOSDAQ		금속	N	N	N	N	N	1937	14	2	0.73	294033796	152834	50.08	1923	1945	1901	2495	1347	1923	1923.88	0.07	0	11249	2051	1987	1922	1858	1793	1954	1825	66	572	500	1260	1	1	13102743	254	-1.77	0.61	12	1.17	-1094.00	3156.00	5788	20230111	-66.53	1857	20231226	4.31	5788	-66.53	20230111	1857	4.31	20231226	6850	-71.72	20230111	1857	4.31	20231226	0.61	N	069140	500	65 억	9262	N	N	N	N
21	20231227	130621	57	100.00	KOSDAQ		금속	N	N	N	N	N	1934	11	2	0.57	271781476	141329	46.31	1923	1945	1901	2495	1347	1923	1923.04	0.07	0	8600	2051	1987	1922	1858	1793	1954	1825	66	572	500	1260	1	1	13102743	253	-1.77	0.61	12	1.08	-1094.00	3156.00	5788	20230111	-66.59	1857	20231226	4.15	5788	-66.59	20230111	1857	4.15	20231226	6850	-71.77	20230111	1857	4.15	20231226	0.61	N	069140	500	65 억	9262	N	N	N	N
22	20231227	120622	57	100.00	KOSDAQ		금속	N	N	N	N	N	1926	3	2	0.16	232923361	121198	39.72	1923	1945	1901	2495	1347	1923	1921.84	0.07	0	78	2051	1987	1922	1858	1793	1954	1825	66	572	500	1260	1	1	13102743	252	-1.76	0.61	12	0.92	-1094.00	3156.00	5788	20230111	-66.72	1857	20231226	3.72	5788	-66.72	20230111	1857	3.72	20231226	6850	-71.88	20230111	1857	3.72	20231226	0.61	N	069140	500	65 억	9262	N	N	N	N
23	20231227	110625	57	100.00	KOSDAQ		금속	N	N	N	N	N	1925	2	2	0.10	215687315	112246	36.78	1923	1945	1901	2495	1347	1923	1921.56	0.07	0	892	2051	1987	1922	1858	1793	1954	1825	66	572	500	1260	1	1	13102743	252	-1.76	0.61	12	0.86	-1094.00	3156.00	5788	20230111	-66.74	1857	20231226	3.66	5788	-66.74	20230111	1857	3.66	20231226	6850	-71.90	20230111	1857	3.66	20231226	0.61	N	069140	500	65 억	9262	N	N	N	N
24	20231227	100626	57	100.00	KOSDAQ		금속	N	N	N	N	N	1919	-4	5	-0.21	167192462	86980	28.50	1923	1945	1901	2495	1347	1923	1922.19	0.07	0	-2037	2051	1987	1922	1858	1793	1954	1825	66	572	500	1260	1	1	13102743	251	-1.75	0.61	12	0.66	-1094.00	3156.00	5788	20230111	-66.85	1857	20231226	3.34	5788	-66.85	20230111	1857	3.34	20231226	6850	-71.99	20230111	1857	3.34	20231226	0.61	N	069140	500	65 억	9262	N	N	N	N
25	20231227	090627	57	100.00	KOSDAQ		금속	N	N	N	N	N	1926	3	2	0.16	18520818	9626	3.15	1923	1933	1915	2495	1347	1923	1924.07	0.07	0	1029	2051	1987	1922	1858	1793	1954	1825	66	572	500	1260	1	1	13102743	252	-1.76	0.61	12	0.07	-1094.00	3156.00	5788	20230111	-66.72	1857	20231226	3.72	5788	-66.72	20230111	1857	3.72	20231226	6850	-71.88	20230111	1857	3.72	20231226	0.61	N	069140	500	65 억	9262	N	N	N	N
26	20231226	160627	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1923	-63	5	-3.17	582383223	302482	54.96	1986	1986	1857	2580	1391	1986	1925.35	0.00	0	8993	2101	2043	2012	1954	1923	2028	1939	66	594	500	1310	1	1	13102743	252	-1.76	0.61	12	2.31	-1094.00	3156.00	5788	20230111	-66.78	1857	20231226	3.55	5788	-66.78	20230111	1857	3.55	20231226	6850	-71.93	20230111	1857	3.55	20231226	0.62	N	069140	500	65 억	0	N	N	N	N
27	20231226	150624	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1937	-49	5	-2.47	559890394	290804	52.84	1986	1986	1857	2580	1391	1986	1925.32	0.00	0	9849	2101	2043	2012	1954	1923	2028	1939	66	594	500	1310	1	1	13102743	254	-1.77	0.61	12	2.22	-1094.00	3156.00	5788	20230111	-66.53	1857	20231226	4.31	5788	-66.53	20230111	1857	4.31	20231226	6850	-71.72	20230111	1857	4.31	20231226	0.62	N	069140	500	65 억	0	N	N	N	N
28	20231226	140626	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1943	-43	5	-2.17	507438256	263714	47.91	1986	1986	1857	2580	1391	1986	1924.20	0.00	0	12472	2101	2043	2012	1954	1923	2028	1939	66	594	500	1310	1	1	13102743	255	-1.78	0.62	12	2.01	-1094.00	3156.00	5788	20230111	-66.43	1857	20231226	4.63	5788	-66.43	20230111	1857	4.63	20231226	6850	-71.64	20230111	1857	4.63	20231226	0.62	N	069140	500	65 억	0	N	N	N	N
29	20231226	130626	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1954	-32	5	-1.61	436157050	227238	41.29	1986	1986	1857	2580	1391	1986	1919.38	0.00	0	2550	2101	2043	2012	1954	1923	2028	1939	66	594	500	1310	1	1	13102743	256	-1.79	0.62	12	1.73	-1094.00	3156.00	5788	20230111	-66.24	1857	20231226	5.22	5788	-66.24	20230111	1857	5.22	20231226	6850	-71.47	20230111	1857	5.22	20231226	0.62	N	069140	500	65 억	0	N	N	N	N
30	20231226	120625	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1929	-57	5	-2.87	408613641	213080	38.71	1986	1986	1857	2580	1391	1986	1917.65	0.00	0	2980	2101	2043	2012	1954	1923	2028	1939	66	594	500	1310	1	1	13102743	253	-1.76	0.61	12	1.63	-1094.00	3156.00	5788	20230111	-66.67	1857	20231226	3.88	5788	-66.67	20230111	1857	3.88	20231226	6850	-71.84	20230111	1857	3.88	20231226	0.62	N	069140	500	65 억	0	N	N	N	N
31	20231226	110628	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1933	-53	5	-2.67	378515012	197435	35.87	1986	1986	1857	2580	1391	1986	1917.16	0.00	0	4007	2101	2043	2012	1954	1923	2028	1939	66	594	500	1310	1	1	13102743	253	-1.77	0.61	12	1.51	-1094.00	3156.00	5788	20230111	-66.60	1857	20231226	4.09	5788	-66.60	20230111	1857	4.09	20231226	6850	-71.78	20230111	1857	4.09	20231226	0.62	N	069140	500	65 억	0	N	N	N	N
32	20231226	100625	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1905	-81	5	-4.08	321391105	167529	30.44	1986	1986	1857	2580	1391	1986	1918.42	0.00	0	-1760	2101	2043	2012	1954	1923	2028	1939	66	594	500	1310	1	1	13102743	250	-1.74	0.60	12	1.28	-1094.00	3156.00	5788	20230111	-67.09	1857	20231226	2.58	5788	-67.09	20230111	1857	2.58	20231226	6850	-72.19	20230111	1857	2.58	20231226	0.62	N	069140	500	65 억	0	N	N	N	N
33	20231226	090626	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1919	-67	5	-3.37	85222030	43409	7.89	1986	1986	1857	2580	1391	1986	1963.23	0.00	0	-2780	2101	2043	2012	1954	1923	2028	1939	66	594	500	1310	1	1	13102743	251	-1.75	0.61	12	0.33	-1094.00	3156.00	5788	20230111	-66.85	1857	20231226	3.34	5788	-66.85	20230111	1857	3.34	20231226	6850	-71.99	20230111	1857	3.34	20231226	0.62	N	069140	500	65 억	0	N	N	N	N
34	20231222	160618	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1986	-34	5	-1.68	1096448755	548534	155.44	2030	2070	1981	2625	1415	2020	1998.88	0.03	598	-4686	2113	2066	2043	1996	1973	2055	1985	66	605	500	1330	1	1	13102743	260	-1.82	0.63	12	4.19	-1094.00	3156.00	5788	20230111	-65.69	1981	20231222	0.25	5788	-65.69	20230111	1981	0.25	20231222	6850	-71.01	20230111	1981	0.25	20231222	0.47	N	069140	500	65 억	3823	N	N	N	N
35	20231222	150615	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1990	-30	5	-1.49	1054513039	527437	149.46	2030	2070	1981	2625	1415	2020	1999.31	0.03	598	-4585	2113	2066	2043	1996	1973	2055	1985	66	605	500	1330	1	1	13102743	261	-1.82	0.63	12	4.03	-1094.00	3156.00	5788	20230111	-65.62	1981	20231222	0.45	5788	-65.62	20230111	1981	0.45	20231222	6850	-70.95	20230111	1981	0.45	20231222	0.47	N	069140	500	65 억	3823	N	N	N	N
36	20231222	140612	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1991	-29	5	-1.44	928151382	463920	131.47	2030	2070	1981	2625	1415	2020	2000.67	0.03	598	-3905	2113	2066	2043	1996	1973	2055	1985	66	605	500	1330	1	1	13102743	261	-1.82	0.63	12	3.54	-1094.00	3156.00	5788	20230111	-65.60	1981	20231222	0.50	5788	-65.60	20230111	1981	0.50	20231222	6850	-70.93	20230111	1981	0.50	20231222	0.47	N	069140	500	65 억	3823	N	N	N	N
37	20231222	130614	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1986	-34	5	-1.68	834592911	416913	118.14	2030	2070	1981	2625	1415	2020	2001.84	0.03	598	3058	2113	2066	2043	1996	1973	2055	1985	66	605	500	1330	1	1	13102743	260	-1.82	0.63	12	3.18	-1094.00	3156.00	5788	20230111	-65.69	1981	20231222	0.25	5788	-65.69	20230111	1981	0.25	20231222	6850	-71.01	20230111	1981	0.25	20231222	0.47	N	069140	500	65 억	3823	N	N	N	N
38	20231222	120613	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1999	-21	5	-1.04	687811559	343271	97.28	2030	2070	1981	2625	1415	2020	2003.70	0.03	598	12109	2113	2066	2043	1996	1973	2055	1985	66	605	500	1330	1	1	13102743	262	-1.83	0.63	12	2.62	-1094.00	3156.00	5788	20230111	-65.46	1981	20231222	0.91	5788	-65.46	20230111	1981	0.91	20231222	6850	-70.82	20230111	1981	0.91	20231222	0.47	N	069140	500	65 억	3823	N	N	N	N
39	20231222	110615	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2000	-20	5	-0.99	639623480	319177	90.45	2030	2070	1981	2625	1415	2020	2003.98	0.03	598	10581	2113	2066	2043	1996	1973	2055	1985	66	605	500	1330	5	1	13102743	262	-1.83	0.63	12	2.44	-1094.00	3156.00	5788	20230111	-65.45	1981	20231222	0.96	5788	-65.45	20230111	1981	0.96	20231222	6850	-70.80	20230111	1981	0.96	20231222	0.47	N	069140	500	65 억	3823	N	N	N	N
40	20231222	100611	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2000	-20	5	-0.99	522432929	260604	73.85	2030	2070	1981	2625	1415	2020	2004.70	0.03	598	9491	2113	2066	2043	1996	1973	2055	1985	66	605	500	1330	5	1	13102743	262	-1.83	0.63	12	1.99	-1094.00	3156.00	5788	20230111	-65.45	1981	20231222	0.96	5788	-65.45	20230111	1981	0.96	20231222	6850	-70.80	20230111	1981	0.96	20231222	0.47	N	069140	500	65 억	3823	N	N	N	N
41	20231222	090613	57	100.00	KOSDAQ		금속	N	N	N	N	N	2030	10	2	0.50	87664285	43195	12.24	2030	2070	2010	2625	1415	2020	2029.51	0.03	598	-5711	2113	2066	2043	1996	1973	2055	1985	66	605	500	1330	5	1	13102743	266	-1.86	0.64	12	0.33	-1094.00	3156.00	5788	20230111	-64.93	1982	20231030	2.42	5788	-64.93	20230111	1982	2.42	20231030	6850	-70.36	20230111	1982	2.42	20231030	0.47	N	069140	500	65 억	3823	N	N	N	N
42	20231221	160610	57	100.00	KOSDAQ		금속	N	N	N	N	N	2020	-65	5	-3.12	718123930	349406	19.05	2090	2090	2020	2710	1460	2085	2055.32	0.72	0	-38084	2201	2142	2086	2027	1971	2115	2000	36	625	500	1370	5	1	7102743	143	-1.85	0.64	12	4.92	-1094.00	3156.00	5788	20230111	-65.10	1982	20231030	1.92	5788	-65.10	20230111	1982	1.92	20231030	6850	-70.51	20230111	1982	1.92	20231030	0.51	N	069140	500	35 억	51241	N	N	N	N
43	20231221	150611	57	100.00	KOSDAQ		금속	N	N	N	N	N	2030	-55	5	-2.64	691797395	336387	18.34	2090	2090	2020	2710	1460	2085	2056.53	0.72	0	-35271	2201	2142	2086	2027	1971	2115	2000	36	625	500	1370	5	1	7102743	144	-1.86	0.64	12	4.74	-1094.00	3156.00	5788	20230111	-64.93	1982	20231030	2.42	5788	-64.93	20230111	1982	2.42	20231030	6850	-70.36	20230111	1982	2.42	20231030	0.51	N	069140	500	35 억	51241	N	N	N	N
44	20231221	140610	57	100.00	KOSDAQ		금속	N	N	N	N	N	2060	-25	5	-1.20	570511450	276845	15.09	2090	2090	2030	2710	1460	2085	2060.74	0.72	0	-21754	2201	2142	2086	2027	1971	2115	2000	36	625	500	1370	5	1	7102743	146	-1.88	0.65	12	3.90	-1094.00	3156.00	5788	20230111	-64.41	1982	20231030	3.94	5788	-64.41	20230111	1982	3.94	20231030	6850	-69.93	20230111	1982	3.94	20231030	0.51	N	069140	500	35 억	51241	N	N	N	N
45	20231221	130610	57	100.00	KOSDAQ		금속	N	N	N	N	N	2060	-25	5	-1.20	527075010	255728	13.94	2090	2090	2030	2710	1460	2085	2061.05	0.72	0	-16334	2201	2142	2086	2027	1971	2115	2000	36	625	500	1370	5	1	7102743	146	-1.88	0.65	12	3.60	-1094.00	3156.00	5788	20230111	-64.41	1982	20231030	3.94	5788	-64.41	20230111	1982	3.94	20231030	6850	-69.93	20230111	1982	3.94	20231030	0.51	N	069140	500	35 억	51241	N	N	N	N
46	20231221	120613	57	100.00	KOSDAQ		금속	N	N	N	N	N	2070	-15	5	-0.72	486011840	235734	12.85	2090	2090	2030	2710	1460	2085	2061.67	0.72	0	-8886	2201	2142	2086	2027	1971	2115	2000	36	625	500	1370	5	1	7102743	147	-1.89	0.66	12	3.32	-1094.00	3156.00	5788	20230111	-64.24	1982	20231030	4.44	5788	-64.24	20230111	1982	4.44	20231030	6850	-69.78	20230111	1982	4.44	20231030	0.51	N	069140	500	35 억	51241	N	N	N	N
47	20231221	110613	57	100.00	KOSDAQ		금속	N	N	N	N	N	2060	-25	5	-1.20	448880410	217675	11.87	2090	2090	2030	2710	1460	2085	2062.13	0.72	0	-7764	2201	2142	2086	2027	1971	2115	2000	36	625	500	1370	5	1	7102743	146	-1.88	0.65	12	3.06	-1094.00	3156.00	5788	20230111	-64.41	1982	20231030	3.94	5788	-64.41	20230111	1982	3.94	20231030	6850	-69.93	20230111	1982	3.94	20231030	0.51	N	069140	500	35 억	51241	N	N	N	N
48	20231221	100609	57	100.00	KOSDAQ		금속	N	N	N	N	N	2060	-25	5	-1.20	352076400	170668	9.30	2090	2090	2030	2710	1460	2085	2062.90	0.72	0	-3885	2201	2142	2086	2027	1971	2115	2000	36	625	500	1370	5	1	7102743	146	-1.88	0.65	12	2.40	-1094.00	3156.00	5788	20230111	-64.41	1982	20231030	3.94	5788	-64.41	20230111	1982	3.94	20231030	6850	-69.93	20230111	1982	3.94	20231030	0.51	N	069140	500	35 억	51241	N	N	N	N
49	20231221	090611	57	100.00	KOSDAQ		금속	N	N	N	N	N	2070	-15	5	-0.72	150844920	72488	3.95	2090	2090	2050	2710	1460	2085	2080.95	0.72	0	-22162	2201	2142	2086	2027	1971	2115	2000	36	625	500	1370	5	1	7102743	147	-1.89	0.66	12	1.02	-1094.00	3156.00	5788	20230111	-64.24	1982	20231030	4.44	5788	-64.24	20230111	1982	4.44	20231030	6850	-69.78	20230111	1982	4.44	20231030	0.51	N	069140	500	35 억	51241	N	N	N	N
50	20231220	160612	57	100.00	KOSDAQ		금속	N	N	N	N	N	2085	-425	5	-16.93	3818861815	1827624	1691.13	2090	2145	2030	3260	1760	2510	2089.27	0.38	0	24516	2610	2560	2480	2430	2350	2585	2455	36	750	500	1650	5	1	7102743	148	-1.91	0.66	12	25.73	-1094.00	3156.00	5788	20230111	-63.98	1982	20231030	5.20	5788	-63.98	20230111	1982	5.20	20231030	6850	-69.56	20230111	1982	5.20	20231030	0.51	N	069140	500	35 억	26990	N	N	N	N
51	20231220	150644	57	100.00	KOSDAQ		금속	N	N	N	N	N	2100	-410	5	-16.33	3731709245	1785892	1652.52	2090	2145	2030	3260	1760	2510	2089.29	0.38	0	24867	2610	2560	2480	2430	2350	2585	2455	36	750	500	1650	5	1	7102743	149	-1.92	0.67	12	25.14	-1094.00	3156.00	5788	20230111	-63.72	1982	20231030	5.95	5788	-63.72	20230111	1982	5.95	20231030	6850	-69.34	20230111	1982	5.95	20231030	0.51	N	069140	500	35 억	26990	N	N	N	N
52	20231220	140651	57	100.00	KOSDAQ		금속	N	N	N	N	N	2115	-395	5	-15.74	3476517060	1664438	1540.13	2090	2145	2030	3260	1760	2510	2088.42	0.38	0	28159	2610	2560	2480	2430	2350	2585	2455	36	750	500	1650	5	1	7102743	150	-1.93	0.67	12	23.43	-1094.00	3156.00	5788	20230111	-63.46	1982	20231030	6.71	5788	-63.46	20230111	1982	6.71	20231030	6850	-69.12	20230111	1982	6.71	20231030	0.51	N	069140	500	35 억	26990	N	N	N	N
53	20231220	130647	57	100.00	KOSDAQ		금속	N	N	N	N	N	2125	-385	5	-15.34	3309708660	1585580	1467.17	2090	2145	2030	3260	1760	2510	2087.08	0.38	0	31055	2610	2560	2480	2430	2350	2585	2455	36	750	500	1650	5	1	7102743	151	-1.94	0.67	12	22.32	-1094.00	3156.00	5788	20230111	-63.29	1982	20231030	7.21	5788	-63.29	20230111	1982	7.21	20231030	6850	-68.98	20230111	1982	7.21	20231030	0.51	N	069140	500	35 억	26990	N	N	N	N
54	20231220	120609	57	100.00	KOSDAQ		금속	N	N	N	N	N	2105	-405	5	-16.14	3001271095	1439432	1331.93	2090	2145	2030	3260	1760	2510	2084.71	0.38	0	44270	2610	2560	2480	2430	2350	2585	2455	36	750	500	1650	5	1	7102743	150	-1.92	0.67	12	20.27	-1094.00	3156.00	5788	20230111	-63.63	1982	20231030	6.21	5788	-63.63	20230111	1982	6.21	20231030	6850	-69.27	20230111	1982	6.21	20231030	0.51	N	069140	500	35 억	26990	N	N	N	N
55	20231220	110612	57	100.00	KOSDAQ		금속	N	N	N	N	N	2085	-425	5	-16.93	2795534840	1340862	1240.72	2090	2145	2030	3260	1760	2510	2084.52	0.38	0	46942	2610	2560	2480	2430	2350	2585	2455	36	750	500	1650	5	1	7102743	148	-1.91	0.66	12	18.88	-1094.00	3156.00	5788	20230111	-63.98	1982	20231030	5.20	5788	-63.98	20230111	1982	5.20	20231030	6850	-69.56	20230111	1982	5.20	20231030	0.51	N	069140	500	35 억	26990	N	N	N	N
56	20231220	100611	57	100.00	KOSDAQ		금속	N	N	N	N	N	2040	-470	5	-18.73	2481891250	1189165	1100.36	2090	2145	2030	3260	1760	2510	2086.69	0.38	0	17030	2610	2560	2480	2430	2350	2585	2455	36	750	500	1650	5	1	7102743	145	-1.86	0.65	12	16.74	-1094.00	3156.00	5788	20230111	-64.75	1982	20231030	2.93	5788	-64.75	20230111	1982	2.93	20231030	6850	-70.22	20230111	1982	2.93	20231030	0.51	N	069140	500	35 억	26990	N	N	N	N
57	20231220	090610	57	100.00	KOSDAQ		금속	N	N	N	N	N	2115	-395	5	-15.74	1068326740	509239	471.21	2090	2145	2060	3260	1760	2510	2096.98	0.38	0	38867	2610	2560	2480	2430	2350	2585	2455	36	750	500	1650	5	1	7102743	150	-1.93	0.67	12	7.17	-1094.00	3156.00	5788	20230111	-63.46	1982	20231030	6.71	5788	-63.46	20230111	1982	6.71	20231030	6850	-69.12	20230111	1982	6.71	20231030	0.51	N	069140	500	35 억	26990	N	N	N	N
58	20231219	160610	57	100.00	KOSDAQ		금속	N	N	N	N	N	2510	10	2	0.40	261531450	106627	47.06	2500	2530	2400	3250	1750	2500	2452.58	0.48	0	-6829	2813	2656	2578	2421	2343	2617	2382	36	750	500	1650	5	1	7102743	178	-2.29	0.80	12	1.50	-1094.00	3156.00	5788	20230111	-56.63	1982	20231030	26.64	5788	-56.63	20230111	1982	26.64	20231030	6850	-63.36	20230111	1982	26.64	20231030	0.47	N	069140	500	35 억	33853	N	N	N	N
59	20231219	150612	57	100.00	KOSDAQ		금속	N	N	N	N	N	2505	5	2	0.20	256869765	104769	46.24	2500	2530	2400	3250	1750	2500	2451.63	0.48	0	-6600	2813	2656	2578	2421	2343	2617	2382	36	750	500	1650	5	1	7102743	178	-2.29	0.79	12	1.48	-1094.00	3156.00	5788	20230111	-56.72	1982	20231030	26.39	5788	-56.72	20230111	1982	26.39	20231030	6850	-63.43	20230111	1982	26.39	20231030	0.47	N	069140	500	35 억	33853	N	N	N	N
60	20231219	140609	57	100.00	KOSDAQ		금속	N	N	N	N	N	2495	-5	5	-0.20	238687690	97492	43.03	2500	2530	2400	3250	1750	2500	2448.12	0.48	0	-6956	2813	2656	2578	2421	2343	2617	2382	36	750	500	1650	5	1	7102743	177	-2.28	0.79	12	1.37	-1094.00	3156.00	5788	20230111	-56.89	1982	20231030	25.88	5788	-56.89	20230111	1982	25.88	20231030	6850	-63.58	20230111	1982	25.88	20231030	0.47	N	069140	500	35 억	33853	N	N	N	N
61	20231219	130612	57	100.00	KOSDAQ		금속	N	N	N	N	N	2490	-10	5	-0.40	199765095	81965	36.18	2500	2525	2400	3250	1750	2500	2436.97	0.48	0	-1954	2813	2656	2578	2421	2343	2617	2382	36	750	500	1650	5	1	7102743	177	-2.28	0.79	12	1.15	-1094.00	3156.00	5788	20230111	-56.98	1982	20231030	25.63	5788	-56.98	20230111	1982	25.63	20231030	6850	-63.65	20230111	1982	25.63	20231030	0.47	N	069140	500	35 억	33853	N	N	N	N
62	20231219	120613	57	100.00	KOSDAQ		금속	N	N	N	N	N	2430	-70	5	-2.80	185182355	76002	33.55	2500	2525	2400	3250	1750	2500	2436.29	0.48	0	-2864	2813	2656	2578	2421	2343	2617	2382	36	750	500	1650	5	1	7102743	173	-2.22	0.77	12	1.07	-1094.00	3156.00	5788	20230111	-58.02	1982	20231030	22.60	5788	-58.02	20230111	1982	22.60	20231030	6850	-64.53	20230111	1982	22.60	20231030	0.47	N	069140	500	35 억	33853	N	N	N	N
63	20231219	110611	57	100.00	KOSDAQ		금속	N	N	N	N	N	2435	-65	5	-2.60	172729125	70871	31.28	2500	2525	2400	3250	1750	2500	2436.97	0.48	0	-2924	2813	2656	2578	2421	2343	2617	2382	36	750	500	1650	5	1	7102743	173	-2.23	0.77	12	1.00	-1094.00	3156.00	5788	20230111	-57.93	1982	20231030	22.86	5788	-57.93	20230111	1982	22.86	20231030	6850	-64.45	20230111	1982	22.86	20231030	0.47	N	069140	500	35 억	33853	N	N	N	N
64	20231219	100609	57	100.00	KOSDAQ		금속	N	N	N	N	N	2420	-80	5	-3.20	147631540	60502	26.70	2500	2525	2400	3250	1750	2500	2439.81	0.48	0	-5516	2813	2656	2578	2421	2343	2617	2382	36	750	500	1650	5	1	7102743	172	-2.21	0.77	12	0.85	-1094.00	3156.00	5788	20230111	-58.19	1982	20231030	22.10	5788	-58.19	20230111	1982	22.10	20231030	6850	-64.67	20230111	1982	22.10	20231030	0.47	N	069140	500	35 억	33853	N	N	N	N
65	20231219	090609	57	100.00	KOSDAQ		금속	N	N	N	N	N	2455	-45	5	-1.80	24964650	10036	4.43	2500	2525	2450	3250	1750	2500	2487.12	0.48	0	-5389	2813	2656	2578	2421	2343	2617	2382	36	750	500	1650	5	1	7102743	174	-2.24	0.78	12	0.14	-1094.00	3156.00	5788	20230111	-57.58	1982	20231030	23.86	5788	-57.58	20230111	1982	23.86	20231030	6850	-64.16	20230111	1982	23.86	20231030	0.47	N	069140	500	35 억	33853	N	N	N	N
66	20231218	160608	57	100.00	KOSDAQ		금속	N	N	N	N	N	2500	-300	5	-10.71	572358645	224126	45.77	2735	2735	2500	3640	1960	2800	2552.59	0.67	0	-15834	3020	2910	2755	2645	2490	2965	2700	36	840	500	1840	5	1	7102743	178	-2.29	0.79	12	3.16	-1094.00	3156.00	5788	20230111	-56.81	1982	20231030	26.14	5788	-56.81	20230111	1982	26.14	20231030	6850	-63.50	20230111	1982	26.14	20231030	0.47	N	069140	500	35 억	47260	N	N	N	N
67	20231218	150609	57	100.00	KOSDAQ		금속	N	N	N	N	N	2520	-280	5	-10.00	487081160	190152	38.83	2735	2735	2505	3640	1960	2800	2559.94	0.67	0	-12641	3020	2910	2755	2645	2490	2965	2700	36	840	500	1840	5	1	7102743	179	-2.30	0.80	12	2.68	-1094.00	3156.00	5788	20230111	-56.46	1982	20231030	27.14	5788	-56.46	20230111	1982	27.14	20231030	6850	-63.21	20230111	1982	27.14	20231030	0.47	N	069140	500	35 억	47260	N	N	N	N
68	20231218	140606	57	100.00	KOSDAQ		금속	N	N	N	N	N	2550	-250	5	-8.93	412348820	160624	32.80	2735	2735	2505	3640	1960	2800	2565.32	0.67	0	-12060	3020	2910	2755	2645	2490	2965	2700	36	840	500	1840	5	1	7102743	181	-2.33	0.81	12	2.26	-1094.00	3156.00	5788	20230111	-55.94	1982	20231030	28.66	5788	-55.94	20230111	1982	28.66	20231030	6850	-62.77	20230111	1982	28.66	20231030	0.47	N	069140	500	35 억	47260	N	N	N	N
69	20231218	130607	57	100.00	KOSDAQ		금속	N	N	N	N	N	2550	-250	5	-8.93	389222825	151551	30.95	2735	2735	2505	3640	1960	2800	2566.31	0.67	0	-9395	3020	2910	2755	2645	2490	2965	2700	36	840	500	1840	5	1	7102743	181	-2.33	0.81	12	2.13	-1094.00	3156.00	5788	20230111	-55.94	1982	20231030	28.66	5788	-55.94	20230111	1982	28.66	20231030	6850	-62.77	20230111	1982	28.66	20231030	0.47	N	069140	500	35 억	47260	N	N	N	N
70	20231218	120603	57	100.00	KOSDAQ		금속	N	N	N	N	N	2535	-265	5	-9.46	355256795	138106	28.20	2735	2735	2505	3640	1960	2800	2570.24	0.67	0	-8228	3020	2910	2755	2645	2490	2965	2700	36	840	500	1840	5	1	7102743	180	-2.32	0.80	12	1.94	-1094.00	3156.00	5788	20230111	-56.20	1982	20231030	27.90	5788	-56.20	20230111	1982	27.90	20231030	6850	-62.99	20230111	1982	27.90	20231030	0.47	N	069140	500	35 억	47260	N	N	N	N
71	20231218	110606	57	100.00	KOSDAQ		금속	N	N	N	N	N	2520	-280	5	-10.00	325059235	126166	25.76	2735	2735	2505	3640	1960	2800	2574.18	0.67	0	-2163	3020	2910	2755	2645	2490	2965	2700	36	840	500	1840	5	1	7102743	179	-2.30	0.80	12	1.78	-1094.00	3156.00	5788	20230111	-56.46	1982	20231030	27.14	5788	-56.46	20230111	1982	27.14	20231030	6850	-63.21	20230111	1982	27.14	20231030	0.47	N	069140	500	35 억	47260	N	N	N	N
72	20231218	100606	57	100.00	KOSDAQ		금속	N	N	N	N	N	2520	-280	5	-10.00	260441455	100582	20.54	2735	2735	2505	3640	1960	2800	2586.66	0.67	0	-3812	3020	2910	2755	2645	2490	2965	2700	36	840	500	1840	5	1	7102743	179	-2.30	0.80	12	1.42	-1094.00	3156.00	5788	20230111	-56.46	1982	20231030	27.14	5788	-56.46	20230111	1982	27.14	20231030	6850	-63.21	20230111	1982	27.14	20231030	0.47	N	069140	500	35 억	47260	N	N	N	N
73	20231218	090602	57	100.00	KOSDAQ		금속	N	N	N	N	N	2590	-210	5	-7.50	80023130	30150	6.16	2735	2735	2565	3640	1960	2800	2647.78	0.67	0	430	3020	2910	2755	2645	2490	2965	2700	36	840	500	1840	5	1	7102743	184	-2.37	0.82	12	0.42	-1094.00	3156.00	5788	20230111	-55.25	1982	20231030	30.68	5788	-55.25	20230111	1982	30.68	20231030	6850	-62.19	20230111	1982	30.68	20231030	0.47	N	069140	500	35 억	47260	N	N	N	N
74	20231215	160604	57	100.00	KOSDAQ		금속	N	N	N	N	N	2800	110	2	4.09	1331843125	483276	521.27	2695	2865	2600	3495	1885	2690	2755.88	0.71	0	-3531	2860	2775	2615	2530	2370	2817	2572	36	805	500	1770	5	1	7102743	199	-2.15	0.75	12	6.80	-1302.00	3754.00	5788	20230111	-51.62	1982	20231030	41.27	5788	-51.62	20230111	1982	41.27	20231030	6850	-59.12	20230111	1982	41.27	20231030	0.54	N	069140	500	35 억	50363	N	N	N	N
75	20231215	150607	57	100.00	KOSDAQ		금속	N	N	N	N	N	2740	50	2	1.86	1258718625	456946	492.87	2695	2865	2600	3495	1885	2690	2754.79	0.71	0	-3713	2860	2775	2615	2530	2370	2817	2572	36	805	500	1770	5	1	7102743	195	-2.10	0.73	12	6.43	-1302.00	3754.00	5788	20230111	-52.66	1982	20231030	38.24	5788	-52.66	20230111	1982	38.24	20231030	6850	-60.00	20230111	1982	38.24	20231030	0.54	N	069140	500	35 억	50363	N	N	N	N
76	20231215	140607	57	100.00	KOSDAQ		금속	N	N	N	N	N	2680	-10	5	-0.37	1172950730	425370	458.81	2695	2865	2600	3495	1885	2690	2757.66	0.71	0	-4906	2860	2775	2615	2530	2370	2817	2572	36	805	500	1770	5	1	7102743	190	-2.06	0.71	12	5.99	-1302.00	3754.00	5788	20230111	-53.70	1982	20231030	35.22	5788	-53.70	20230111	1982	35.22	20231030	6850	-60.88	20230111	1982	35.22	20231030	0.54	N	069140	500	35 억	50363	N	N	N	N
77	20231215	130603	57	100.00	KOSDAQ		금속	N	N	N	N	N	2720	30	2	1.12	1134360090	411086	443.41	2695	2865	2600	3495	1885	2690	2759.62	0.71	0	-2605	2860	2775	2615	2530	2370	2817	2572	36	805	500	1770	5	1	7102743	193	-2.09	0.72	12	5.79	-1302.00	3754.00	5788	20230111	-53.01	1982	20231030	37.24	5788	-53.01	20230111	1982	37.24	20231030	6850	-60.29	20230111	1982	37.24	20231030	0.54	N	069140	500	35 억	50363	N	N	N	N
78	20231215	120604	57	100.00	KOSDAQ		금속	N	N	N	N	N	2745	55	2	2.04	1046430935	378587	408.35	2695	2865	2600	3495	1885	2690	2764.27	0.71	0	-5331	2860	2775	2615	2530	2370	2817	2572	36	805	500	1770	5	1	7102743	195	-2.11	0.73	12	5.33	-1302.00	3754.00	5788	20230111	-52.57	1982	20231030	38.50	5788	-52.57	20230111	1982	38.50	20231030	6850	-59.93	20230111	1982	38.50	20231030	0.54	N	069140	500	35 억	50363	N	N	N	N
79	20231215	110559	57	100.00	KOSDAQ		금속	N	N	N	N	N	2825	135	2	5.02	843058790	304346	328.27	2695	2865	2600	3495	1885	2690	2770.37	0.71	0	-6647	2860	2775	2615	2530	2370	2817	2572	36	805	500	1770	5	1	7102743	201	-2.17	0.75	12	4.28	-1302.00	3754.00	5788	20230111	-51.19	1982	20231030	42.53	5788	-51.19	20230111	1982	42.53	20231030	6850	-58.76	20230111	1982	42.53	20231030	0.54	N	069140	500	35 억	50363	N	N	N	N
80	20231215	100604	57	100.00	KOSDAQ		금속	N	N	N	N	N	2760	70	2	2.60	209262570	77778	83.89	2695	2800	2600	3495	1885	2690	2690.52	0.71	0	3712	2860	2775	2615	2530	2370	2817	2572	36	805	500	1770	5	1	7102743	196	-2.12	0.74	12	1.10	-1302.00	3754.00	5788	20230111	-52.32	1982	20231030	39.25	5788	-52.32	20230111	1982	39.25	20231030	6850	-59.71	20230111	1982	39.25	20231030	0.54	N	069140	500	35 억	50363	N	N	N	N
81	20231215	090604	57	100.00	KOSDAQ		금속	N	N	N	N	N	2680	-10	5	-0.37	40194620	14932	16.11	2695	2730	2650	3495	1885	2690	2692.00	0.71	0	1546	2860	2775	2615	2530	2370	2817	2572	36	805	500	1770	5	1	7102743	190	-2.06	0.71	12	0.21	-1302.00	3754.00	5788	20230111	-53.70	1982	20231030	35.22	5788	-53.70	20230111	1982	35.22	20231030	6850	-60.88	20230111	1982	35.22	20231030	0.54	N	069140	500	35 억	50363	N	N	N	N
82	20231214	160601	57	100.00	KOSDAQ		금속	N	N	N	N	N	2690	120	2	4.67	235015335	91643	134.58	2570	2700	2455	3340	1800	2570	2564.32	0.61	0	6850	2750	2660	2595	2505	2440	2627	2472	36	770	500	1690	5	1	7102743	191	-2.07	0.72	12	1.29	-1302.00	3754.00	5788	20230111	-53.52	1982	20231030	35.72	5788	-53.52	20230111	1982	35.72	20231030	6850	-60.73	20230111	1982	35.72	20231030	0.55	N	069140	500	35 억	43608	N	N	N	N
83	20231214	150623	57	100.00	KOSDAQ		금속	N	N	N	N	N	2640	70	2	2.72	206034060	80787	118.64	2570	2700	2455	3340	1800	2570	2550.34	0.61	0	9613	2750	2660	2595	2505	2440	2627	2472	36	770	500	1690	5	1	7102743	188	-2.03	0.70	12	1.14	-1302.00	3754.00	5788	20230111	-54.39	1982	20231030	33.20	5788	-54.39	20230111	1982	33.20	20231030	6850	-61.46	20230111	1982	33.20	20231030	0.55	N	069140	500	35 억	43608	N	N	N	N
84	20231214	140609	57	100.00	KOSDAQ		금속	N	N	N	N	N	2595	25	2	0.97	169156495	66817	98.12	2570	2630	2455	3340	1800	2570	2531.64	0.61	0	9680	2750	2660	2595	2505	2440	2627	2472	36	770	500	1690	5	1	7102743	184	-1.99	0.69	12	0.94	-1302.00	3754.00	5788	20230111	-55.17	1982	20231030	30.93	5788	-55.17	20230111	1982	30.93	20231030	6850	-62.12	20230111	1982	30.93	20231030	0.55	N	069140	500	35 억	43608	N	N	N	N
85	20231214	130618	57	100.00	KOSDAQ		금속	N	N	N	N	N	2600	30	2	1.17	160492210	63497	93.25	2570	2610	2455	3340	1800	2570	2527.56	0.61	0	9435	2750	2660	2595	2505	2440	2627	2472	36	770	500	1690	5	1	7102743	185	-2.00	0.69	12	0.89	-1302.00	3754.00	5788	20230111	-55.08	1982	20231030	31.18	5788	-55.08	20230111	1982	31.18	20231030	6850	-62.04	20230111	1982	31.18	20231030	0.55	N	069140	500	35 억	43608	N	N	N	N
86	20231214	120629	57	100.00	KOSDAQ		금속	N	N	N	N	N	2515	-55	5	-2.14	136614245	54249	79.67	2570	2590	2455	3340	1800	2570	2518.28	0.61	0	10391	2750	2660	2595	2505	2440	2627	2472	36	770	500	1690	5	1	7102743	179	-1.93	0.67	12	0.76	-1302.00	3754.00	5788	20230111	-56.55	1982	20231030	26.89	5788	-56.55	20230111	1982	26.89	20231030	6850	-63.28	20230111	1982	26.89	20231030	0.55	N	069140	500	35 억	43608	N	N	N	N
87	20231214	110603	57	100.00	KOSDAQ		금속	N	N	N	N	N	2525	-45	5	-1.75	117119390	46485	68.26	2570	2590	2455	3340	1800	2570	2519.51	0.61	0	10407	2750	2660	2595	2505	2440	2627	2472	36	770	500	1690	5	1	7102743	179	-1.94	0.67	12	0.65	-1302.00	3754.00	5788	20230111	-56.38	1982	20231030	27.40	5788	-56.38	20230111	1982	27.40	20231030	6850	-63.14	20230111	1982	27.40	20231030	0.55	N	069140	500	35 억	43608	N	N	N	N
88	20231214	100556	57	100.00	KOSDAQ		금속	N	N	N	N	N	2495	-75	5	-2.92	100386390	39794	58.44	2570	2590	2455	3340	1800	2570	2522.65	0.61	0	10043	2750	2660	2595	2505	2440	2627	2472	36	770	500	1690	5	1	7102743	177	-1.92	0.66	12	0.56	-1302.00	3754.00	5788	20230111	-56.89	1982	20231030	25.88	5788	-56.89	20230111	1982	25.88	20231030	6850	-63.58	20230111	1982	25.88	20231030	0.55	N	069140	500	35 억	43608	N	N	N	N
89	20231214	090536	57	100.00	KOSDAQ		금속	N	N	N	N	N	2565	-5	5	-0.19	22671980	8830	12.97	2570	2590	2550	3340	1800	2570	2567.61	0.61	0	4300	2750	2660	2595	2505	2440	2627	2472	36	770	500	1690	5	1	7102743	182	-1.97	0.68	12	0.12	-1302.00	3754.00	5788	20230111	-55.68	1982	20231030	29.41	5788	-55.68	20230111	1982	29.41	20231030	6850	-62.55	20230111	1982	29.41	20231030	0.55	N	069140	500	35 억	43608	N	N	N	N
90	20231213	160600	57	100.00	KOSDAQ		금속	N	N	N	N	N	2570	-115	5	-4.28	175625455	67935	73.55	2685	2685	2530	3490	1880	2685	2585.20	0.81	0	-13634	2818	2751	2663	2596	2508	2785	2630	36	805	500	1770	5	1	7102743	183	-1.97	0.68	12	0.96	-1302.00	3754.00	5788	20230111	-55.60	1982	20231030	29.67	5788	-55.60	20230111	1982	29.67	20231030	6850	-62.48	20230111	1982	29.67	20231030	0.48	N	069140	500	35 억	57352	N	N	N	N
91	20231213	150613	57	100.00	KOSDAQ		금속	N	N	N	N	N	2580	-105	5	-3.91	166615015	64447	69.78	2685	2685	2530	3490	1880	2685	2585.30	0.81	0	-12504	2818	2751	2663	2596	2508	2785	2630	36	805	500	1770	5	1	7102743	183	-1.98	0.69	12	0.91	-1302.00	3754.00	5788	20230111	-55.43	1982	20231030	30.17	5788	-55.43	20230111	1982	30.17	20231030	6850	-62.34	20230111	1982	30.17	20231030	0.48	N	069140	500	35 억	57352	N	N	N	N
92	20231213	140613	57	100.00	KOSDAQ		금속	N	N	N	N	N	2570	-115	5	-4.28	156318860	60450	65.45	2685	2685	2530	3490	1880	2685	2585.92	0.81	0	-10806	2818	2751	2663	2596	2508	2785	2630	36	805	500	1770	5	1	7102743	183	-1.97	0.68	12	0.85	-1302.00	3754.00	5788	20230111	-55.60	1982	20231030	29.67	5788	-55.60	20230111	1982	29.67	20231030	6850	-62.48	20230111	1982	29.67	20231030	0.48	N	069140	500	35 억	57352	N	N	N	N
93	20231213	130612	57	100.00	KOSDAQ		금속	N	N	N	N	N	2555	-130	5	-4.84	141195535	54548	59.06	2685	2685	2530	3490	1880	2685	2588.46	0.81	0	-9944	2818	2751	2663	2596	2508	2785	2630	36	805	500	1770	5	1	7102743	181	-1.96	0.68	12	0.77	-1302.00	3754.00	5788	20230111	-55.86	1982	20231030	28.91	5788	-55.86	20230111	1982	28.91	20231030	6850	-62.70	20230111	1982	28.91	20231030	0.48	N	069140	500	35 억	57352	N	N	N	N
94	20231213	120610	57	100.00	KOSDAQ		금속	N	N	N	N	N	2575	-110	5	-4.10	126819345	48920	52.97	2685	2685	2530	3490	1880	2685	2592.38	0.81	0	-9798	2818	2751	2663	2596	2508	2785	2630	36	805	500	1770	5	1	7102743	183	-1.98	0.69	12	0.69	-1302.00	3754.00	5788	20230111	-55.51	1982	20231030	29.92	5788	-55.51	20230111	1982	29.92	20231030	6850	-62.41	20230111	1982	29.92	20231030	0.48	N	069140	500	35 억	57352	N	N	N	N
95	20231213	110612	57	100.00	KOSDAQ		금속	N	N	N	N	N	2565	-120	5	-4.47	108665265	41908	45.37	2685	2685	2530	3490	1880	2685	2592.95	0.81	0	-9485	2818	2751	2663	2596	2508	2785	2630	36	805	500	1770	5	1	7102743	182	-1.97	0.68	12	0.59	-1302.00	3754.00	5788	20230111	-55.68	1982	20231030	29.41	5788	-55.68	20230111	1982	29.41	20231030	6850	-62.55	20230111	1982	29.41	20231030	0.48	N	069140	500	35 억	57352	N	N	N	N
96	20231213	100615	57	100.00	KOSDAQ		금속	N	N	N	N	N	2555	-130	5	-4.84	100174955	38574	41.76	2685	2685	2530	3490	1880	2685	2596.96	0.81	0	-8516	2818	2751	2663	2596	2508	2785	2630	36	805	500	1770	5	1	7102743	181	-1.96	0.68	12	0.54	-1302.00	3754.00	5788	20230111	-55.86	1982	20231030	28.91	5788	-55.86	20230111	1982	28.91	20231030	6850	-62.70	20230111	1982	28.91	20231030	0.48	N	069140	500	35 억	57352	N	N	N	N
97	20231213	090606	57	100.00	KOSDAQ		금속	N	N	N	N	N	2640	-45	5	-1.68	22316425	8378	9.07	2685	2685	2635	3490	1880	2685	2663.69	0.81	0	-5178	2818	2751	2663	2596	2508	2785	2630	36	805	500	1770	5	1	7102743	188	-2.03	0.70	12	0.12	-1302.00	3754.00	5788	20230111	-54.39	1982	20231030	33.20	5788	-54.39	20230111	1982	33.20	20231030	6850	-61.46	20230111	1982	33.20	20231030	0.48	N	069140	500	35 억	57352	N	N	N	N
98	20231212	160546	57	100.00	KOSDAQ		금속	N	N	N	N	N	2685	65	2	2.48	238061670	90107	60.30	2630	2730	2575	3405	1835	2620	2641.85	0.80	0	-2019	2773	2696	2598	2521	2423	2735	2560	36	785	500	1720	5	1	7102743	191	-2.06	0.72	12	1.27	-1302.00	3754.00	5788	20230111	-53.61	1982	20231030	35.47	5788	-53.61	20230111	1982	35.47	20231030	6850	-60.80	20230111	1982	35.47	20231030	0.48	N	069140	500	35 억	56731	N	N	N	N
99	20231212	150552	57	100.00	KOSDAQ		금속	N	N	N	N	N	2635	15	2	0.57	213078610	80732	54.03	2630	2730	2575	3405	1835	2620	2639.33	0.80	0	24	2773	2696	2598	2521	2423	2735	2560	36	785	500	1720	5	1	7102743	187	-2.02	0.70	12	1.14	-1302.00	3754.00	5788	20230111	-54.47	1982	20231030	32.95	5788	-54.47	20230111	1982	32.95	20231030	6850	-61.53	20230111	1982	32.95	20231030	0.48	N	069140	500	35 억	56731	N	N	N	N
100	20231212	140525	57	100.00	KOSDAQ		금속	N	N	N	N	N	2645	25	2	0.95	199105600	75447	50.49	2630	2730	2575	3405	1835	2620	2639.01	0.80	0	-145	2773	2696	2598	2521	2423	2735	2560	36	785	500	1720	5	1	7102743	188	-2.03	0.70	12	1.06	-1302.00	3754.00	5788	20230111	-54.30	1982	20231030	33.45	5788	-54.30	20230111	1982	33.45	20231030	6850	-61.39	20230111	1982	33.45	20231030	0.48	N	069140	500	35 억	56731	N	N	N	N
101	20231212	130523	57	100.00	KOSDAQ		금속	N	N	N	N	N	2625	5	2	0.19	134733415	51390	34.39	2630	2670	2575	3405	1835	2620	2621.78	0.80	0	-837	2773	2696	2598	2521	2423	2735	2560	36	785	500	1720	5	1	7102743	186	-2.02	0.70	12	0.72	-1302.00	3754.00	5788	20230111	-54.65	1982	20231030	32.44	5788	-54.65	20230111	1982	32.44	20231030	6850	-61.68	20230111	1982	32.44	20231030	0.48	N	069140	500	35 억	56731	N	N	N	N
102	20231212	120522	57	100.00	KOSDAQ		금속	N	N	N	N	N	2645	25	2	0.95	120034565	45806	30.65	2630	2670	2575	3405	1835	2620	2620.50	0.80	0	-3084	2773	2696	2598	2521	2423	2735	2560	36	785	500	1720	5	1	7102743	188	-2.03	0.70	12	0.64	-1302.00	3754.00	5788	20230111	-54.30	1982	20231030	33.45	5788	-54.30	20230111	1982	33.45	20231030	6850	-61.39	20230111	1982	33.45	20231030	0.48	N	069140	500	35 억	56731	N	N	N	N
103	20231212	110528	57	100.00	KOSDAQ		금속	N	N	N	N	N	2645	25	2	0.95	109558430	41830	27.99	2630	2670	2575	3405	1835	2620	2619.14	0.80	0	-2961	2773	2696	2598	2521	2423	2735	2560	36	785	500	1720	5	1	7102743	188	-2.03	0.70	12	0.59	-1302.00	3754.00	5788	20230111	-54.30	1982	20231030	33.45	5788	-54.30	20230111	1982	33.45	20231030	6850	-61.39	20230111	1982	33.45	20231030	0.48	N	069140	500	35 억	56731	N	N	N	N
104	20231212	100549	57	100.00	KOSDAQ		금속	N	N	N	N	N	2615	-5	5	-0.19	93236880	35640	23.85	2630	2670	2575	3405	1835	2620	2616.07	0.80	0	-3187	2773	2696	2598	2521	2423	2735	2560	36	785	500	1720	5	1	7102743	186	-2.01	0.70	12	0.50	-1302.00	3754.00	5788	20230111	-54.82	1982	20231030	31.94	5788	-54.82	20230111	1982	31.94	20231030	6850	-61.82	20230111	1982	31.94	20231030	0.48	N	069140	500	35 억	56731	N	N	N	N
105	20231212	090547	57	100.00	KOSDAQ		금속	N	N	N	N	N	2630	10	2	0.38	27244510	10332	6.91	2630	2670	2630	3405	1835	2620	2636.91	0.80	0	-411	2773	2696	2598	2521	2423	2735	2560	36	785	500	1720	5	1	7102743	187	-2.02	0.70	12	0.15	-1302.00	3754.00	5788	20230111	-54.56	1982	20231030	32.69	5788	-54.56	20230111	1982	32.69	20231030	6850	-61.61	20230111	1982	32.69	20231030	0.48	N	069140	500	35 억	56731	N	N	N	N
106	20231211	160550	57	100.00	KOSDAQ		금속	N	N	N	N	N	2620	120	2	4.80	383947275	148695	167.40	2520	2675	2500	3250	1750	2500	2582.10	0.75	2612	6184	2690	2595	2500	2405	2310	2642	2452	36	750	500	1650	5	1	7102743	186	-2.01	0.70	12	2.09	-1302.00	3754.00	5788	20230111	-54.73	1982	20231030	32.19	5788	-54.73	20230111	1982	32.19	20231030	6850	-61.75	20230111	1982	32.19	20231030	0.48	N	069140	500	35 억	53291	N	N	N	N
107	20231211	150547	57	100.00	KOSDAQ		금속	N	N	N	N	N	2625	125	2	5.00	367782090	142529	160.46	2520	2675	2500	3250	1750	2500	2580.40	0.75	2612	5616	2690	2595	2500	2405	2310	2642	2452	36	750	500	1650	5	1	7102743	186	-2.02	0.70	12	2.01	-1302.00	3754.00	5788	20230111	-54.65	1982	20231030	32.44	5788	-54.65	20230111	1982	32.44	20231030	6850	-61.68	20230111	1982	32.44	20231030	0.48	N	069140	500	35 억	53291	N	N	N	N
108	20231211	140547	57	100.00	KOSDAQ		금속	N	N	N	N	N	2645	145	2	5.80	299583285	116689	131.37	2520	2650	2500	3250	1750	2500	2567.37	0.75	2612	6227	2690	2595	2500	2405	2310	2642	2452	36	750	500	1650	5	1	7102743	188	-2.03	0.70	12	1.64	-1302.00	3754.00	5788	20230111	-54.30	1982	20231030	33.45	5788	-54.30	20230111	1982	33.45	20231030	6850	-61.39	20230111	1982	33.45	20231030	0.48	N	069140	500	35 억	53291	N	N	N	N
109	20231211	130549	57	100.00	KOSDAQ		금속	N	N	N	N	N	2605	105	2	4.20	212788690	83459	93.96	2520	2605	2500	3250	1750	2500	2549.62	0.75	2612	11863	2690	2595	2500	2405	2310	2642	2452	36	750	500	1650	5	1	7102743	185	-2.00	0.69	12	1.18	-1302.00	3754.00	5788	20230111	-54.99	1982	20231030	31.43	5788	-54.99	20230111	1982	31.43	20231030	6850	-61.97	20230111	1982	31.43	20231030	0.48	N	069140	500	35 억	53291	N	N	N	N
110	20231211	120547	57	100.00	KOSDAQ		금속	N	N	N	N	N	2560	60	2	2.40	181069675	71139	80.09	2520	2580	2500	3250	1750	2500	2545.29	0.75	2612	9994	2690	2595	2500	2405	2310	2642	2452	36	750	500	1650	5	1	7102743	182	-1.97	0.68	12	1.00	-1302.00	3754.00	5788	20230111	-55.77	1982	20231030	29.16	5788	-55.77	20230111	1982	29.16	20231030	6850	-62.63	20230111	1982	29.16	20231030	0.48	N	069140	500	35 억	53291	N	N	N	N
111	20231211	110546	57	100.00	KOSDAQ		금속	N	N	N	N	N	2565	65	2	2.60	170040620	66832	75.24	2520	2580	2500	3250	1750	2500	2544.30	0.75	2612	11101	2690	2595	2500	2405	2310	2642	2452	36	750	500	1650	5	1	7102743	182	-1.97	0.68	12	0.94	-1302.00	3754.00	5788	20230111	-55.68	1982	20231030	29.41	5788	-55.68	20230111	1982	29.41	20231030	6850	-62.55	20230111	1982	29.41	20231030	0.48	N	069140	500	35 억	53291	N	N	N	N
112	20231211	100545	57	100.00	KOSDAQ		금속	N	N	N	N	N	2565	65	2	2.60	150928145	59375	66.84	2520	2575	2500	3250	1750	2500	2541.95	0.75	2612	11621	2690	2595	2500	2405	2310	2642	2452	36	750	500	1650	5	1	7102743	182	-1.97	0.68	12	0.84	-1302.00	3754.00	5788	20230111	-55.68	1982	20231030	29.41	5788	-55.68	20230111	1982	29.41	20231030	6850	-62.55	20230111	1982	29.41	20231030	0.48	N	069140	500	35 억	53291	N	N	N	N
113	20231211	090543	57	100.00	KOSDAQ		금속	N	N	N	N	N	2505	5	2	0.20	36875505	14654	16.50	2520	2520	2500	3250	1750	2500	2516.41	0.75	2612	-4004	2690	2595	2500	2405	2310	2642	2452	36	750	500	1650	5	1	7102743	178	-1.92	0.67	12	0.21	-1302.00	3754.00	5788	20230111	-56.72	1982	20231030	26.39	5788	-56.72	20230111	1982	26.39	20231030	6850	-63.43	20230111	1982	26.39	20231030	0.48	N	069140	500	35 억	53291	N	N	N	N
114	20231208	160539	57	100.00	KOSDAQ		금속	N	N	N	N	N	2500	95	2	3.95	219436895	88792	73.50	2405	2595	2405	3125	1685	2405	2471.34	0.75	0	-3899	2618	2511	2458	2351	2298	2485	2325	36	720	500	1580	5	1	7102743	178	-1.92	0.67	12	1.25	-1302.00	3754.00	5788	20230111	-56.81	1982	20231030	26.14	5788	-56.81	20230111	1982	26.14	20231030	6850	-63.50	20230111	1982	26.14	20231030	0.48	N	069140	500	35 억	53291	N	N	N	N
115	20231208	150541	57	100.00	KOSDAQ		금속	N	N	N	N	N	2470	65	2	2.70	206031725	83389	69.03	2405	2595	2405	3125	1685	2405	2470.73	0.75	0	-3580	2618	2511	2458	2351	2298	2485	2325	36	720	500	1580	5	1	7102743	175	-1.90	0.66	12	1.17	-1302.00	3754.00	5788	20230111	-57.33	1982	20231030	24.62	5788	-57.33	20230111	1982	24.62	20231030	6850	-63.94	20230111	1982	24.62	20231030	0.48	N	069140	500	35 억	53291	N	N	N	N
116	20231208	140541	57	100.00	KOSDAQ		금속	N	N	N	N	N	2460	55	2	2.29	201129895	81399	67.38	2405	2595	2405	3125	1685	2405	2470.91	0.75	0	-4020	2618	2511	2458	2351	2298	2485	2325	36	720	500	1580	5	1	7102743	175	-1.89	0.66	12	1.15	-1302.00	3754.00	5788	20230111	-57.50	1982	20231030	24.12	5788	-57.50	20230111	1982	24.12	20231030	6850	-64.09	20230111	1982	24.12	20231030	0.48	N	069140	500	35 억	53291	N	N	N	N
117	20231208	130540	57	100.00	KOSDAQ		금속	N	N	N	N	N	2455	50	2	2.08	170759170	69121	57.22	2405	2595	2405	3125	1685	2405	2470.44	0.75	0	-6923	2618	2511	2458	2351	2298	2485	2325	36	720	500	1580	5	1	7102743	174	-1.89	0.65	12	0.97	-1302.00	3754.00	5788	20230111	-57.58	1982	20231030	23.86	5788	-57.58	20230111	1982	23.86	20231030	6850	-64.16	20230111	1982	23.86	20231030	0.48	N	069140	500	35 억	53291	N	N	N	N
118	20231208	120537	57	100.00	KOSDAQ		금속	N	N	N	N	N	2455	50	2	2.08	162096640	65600	54.30	2405	2595	2405	3125	1685	2405	2470.99	0.75	0	-5824	2618	2511	2458	2351	2298	2485	2325	36	720	500	1580	5	1	7102743	174	-1.89	0.65	12	0.92	-1302.00	3754.00	5788	20230111	-57.58	1982	20231030	23.86	5788	-57.58	20230111	1982	23.86	20231030	6850	-64.16	20230111	1982	23.86	20231030	0.48	N	069140	500	35 억	53291	N	N	N	N
119	20231208	110536	57	100.00	KOSDAQ		금속	N	N	N	N	N	2455	50	2	2.08	142051750	57501	47.60	2405	2595	2405	3125	1685	2405	2470.42	0.75	0	-4573	2618	2511	2458	2351	2298	2485	2325	36	720	500	1580	5	1	7102743	174	-1.89	0.65	12	0.81	-1302.00	3754.00	5788	20230111	-57.58	1982	20231030	23.86	5788	-57.58	20230111	1982	23.86	20231030	6850	-64.16	20230111	1982	23.86	20231030	0.48	N	069140	500	35 억	53291	N	N	N	N
120	20231208	100543	57	100.00	KOSDAQ		금속	N	N	N	N	N	2450	45	2	1.87	113001650	45759	37.88	2405	2595	2405	3125	1685	2405	2469.50	0.75	0	-3016	2618	2511	2458	2351	2298	2485	2325	36	720	500	1580	5	1	7102743	174	-1.88	0.65	12	0.64	-1302.00	3754.00	5788	20230111	-57.67	1982	20231030	23.61	5788	-57.67	20230111	1982	23.61	20231030	6850	-64.23	20230111	1982	23.61	20231030	0.48	N	069140	500	35 억	53291	N	N	N	N
121	20231208	090534	57	100.00	KOSDAQ		금속	N	N	N	N	N	2430	25	2	1.04	51045095	20688	17.12	2405	2595	2405	3125	1685	2405	2467.38	0.75	0	-1461	2618	2511	2458	2351	2298	2485	2325	36	720	500	1580	5	1	7102743	173	-1.87	0.65	12	0.29	-1302.00	3754.00	5788	20230111	-58.02	1982	20231030	22.60	5788	-58.02	20230111	1982	22.60	20231030	6850	-64.53	20230111	1982	22.60	20231030	0.48	N	069140	500	35 억	53291	N	N	N	N
122	20231207	160537	57	100.00	KOSDAQ		금속	N	N	N	N	N	2405	10	2	0.42	298403590	120809	75.35	2405	2565	2405	3110	1680	2395	2470.85	0.57	0	14824	2681	2537	2406	2262	2131	2610	2335	36	715	500	1580	5	1	7102743	171	-1.85	0.64	12	1.70	-1302.00	3754.00	5788	20230111	-58.45	1982	20231030	21.34	5788	-58.45	20230111	1982	21.34	20231030	6850	-64.89	20230111	1982	21.34	20231030	0.55	N	069140	500	35 억	40131	N	N	N	N
123	20231207	150538	57	100.00	KOSDAQ		금속	N	N	N	N	N	2430	35	2	1.46	267615205	108026	67.37	2405	2565	2405	3110	1680	2395	2477.32	0.57	0	12491	2681	2537	2406	2262	2131	2610	2335	36	715	500	1580	5	1	7102743	173	-1.87	0.65	12	1.52	-1302.00	3754.00	5788	20230111	-58.02	1982	20231030	22.60	5788	-58.02	20230111	1982	22.60	20231030	6850	-64.53	20230111	1982	22.60	20231030	0.55	N	069140	500	35 억	40131	N	N	N	N
124	20231207	140535	57	100.00	KOSDAQ		금속	N	N	N	N	N	2430	35	2	1.46	242803040	97775	60.98	2405	2565	2405	3110	1680	2395	2483.28	0.57	0	13656	2681	2537	2406	2262	2131	2610	2335	36	715	500	1580	5	1	7102743	173	-1.87	0.65	12	1.38	-1302.00	3754.00	5788	20230111	-58.02	1982	20231030	22.60	5788	-58.02	20230111	1982	22.60	20231030	6850	-64.53	20230111	1982	22.60	20231030	0.55	N	069140	500	35 억	40131	N	N	N	N
125	20231207	130536	57	100.00	KOSDAQ		금속	N	N	N	N	N	2420	25	2	1.04	234278865	94261	58.79	2405	2565	2405	3110	1680	2395	2485.43	0.57	0	13720	2681	2537	2406	2262	2131	2610	2335	36	715	500	1580	5	1	7102743	172	-1.86	0.64	12	1.33	-1302.00	3754.00	5788	20230111	-58.19	1982	20231030	22.10	5788	-58.19	20230111	1982	22.10	20231030	6850	-64.67	20230111	1982	22.10	20231030	0.55	N	069140	500	35 억	40131	N	N	N	N
126	20231207	120537	57	100.00	KOSDAQ		금속	N	N	N	N	N	2445	50	2	2.09	214910105	86300	53.82	2405	2565	2405	3110	1680	2395	2490.27	0.57	0	18596	2681	2537	2406	2262	2131	2610	2335	36	715	500	1580	5	1	7102743	174	-1.88	0.65	12	1.22	-1302.00	3754.00	5788	20230111	-57.76	1982	20231030	23.36	5788	-57.76	20230111	1982	23.36	20231030	6850	-64.31	20230111	1982	23.36	20231030	0.55	N	069140	500	35 억	40131	N	N	N	N
127	20231207	110534	57	100.00	KOSDAQ		금속	N	N	N	N	N	2455	60	2	2.51	197892530	79348	49.49	2405	2565	2405	3110	1680	2395	2493.98	0.57	0	19786	2681	2537	2406	2262	2131	2610	2335	36	715	500	1580	5	1	7102743	174	-1.89	0.65	12	1.12	-1302.00	3754.00	5788	20230111	-57.58	1982	20231030	23.86	5788	-57.58	20230111	1982	23.86	20231030	6850	-64.16	20230111	1982	23.86	20231030	0.55	N	069140	500	35 억	40131	N	N	N	N
128	20231207	100532	57	100.00	KOSDAQ		금속	N	N	N	N	N	2470	75	2	3.13	183291470	73405	45.78	2405	2565	2405	3110	1680	2395	2496.99	0.57	0	20244	2681	2537	2406	2262	2131	2610	2335	36	715	500	1580	5	1	7102743	175	-1.90	0.66	12	1.03	-1302.00	3754.00	5788	20230111	-57.33	1982	20231030	24.62	5788	-57.33	20230111	1982	24.62	20231030	6850	-63.94	20230111	1982	24.62	20231030	0.55	N	069140	500	35 억	40131	N	N	N	N
129	20231207	090538	57	100.00	KOSDAQ		금속	N	N	N	N	N	2445	50	2	2.09	14986450	6163	3.84	2405	2460	2405	3110	1680	2395	2431.68	0.57	0	-485	2681	2537	2406	2262	2131	2610	2335	36	715	500	1580	5	1	7102743	174	-1.88	0.65	12	0.09	-1302.00	3754.00	5788	20230111	-57.76	1982	20231030	23.36	5788	-57.76	20230111	1982	23.36	20231030	6850	-64.31	20230111	1982	23.36	20231030	0.55	N	069140	500	35 억	40131	N	N	N	N
130	20231206	160528	57	100.00	KOSDAQ		금속	N	N	N	N	N	2395	70	2	3.01	384367780	160163	175.80	2320	2550	2275	3020	1630	2325	2399.85	0.53	0	3472	2511	2417	2366	2272	2221	2392	2247	36	695	500	1530	5	1	7102743	170	-1.84	0.64	12	2.25	-1302.00	3754.00	5788	20230111	-58.62	1982	20231030	20.84	5788	-58.62	20230111	1982	20.84	20231030	6850	-65.04	20230111	1982	20.84	20231030	0.55	N	069140	500	35 억	37395	N	N	N	N
131	20231206	150538	57	100.00	KOSDAQ		금속	N	N	N	N	N	2405	80	2	3.44	375008710	156267	171.52	2320	2550	2275	3020	1630	2325	2399.79	0.53	0	2938	2511	2417	2366	2272	2221	2392	2247	36	695	500	1530	5	1	7102743	171	-1.85	0.64	12	2.20	-1302.00	3754.00	5788	20230111	-58.45	1982	20231030	21.34	5788	-58.45	20230111	1982	21.34	20231030	6850	-64.89	20230111	1982	21.34	20231030	0.55	N	069140	500	35 억	37395	N	N	N	N
132	20231206	140536	57	100.00	KOSDAQ		금속	N	N	N	N	N	2350	25	2	1.08	288500755	120321	132.07	2320	2550	2275	3020	1630	2325	2397.76	0.53	0	1700	2511	2417	2366	2272	2221	2392	2247	36	695	500	1530	5	1	7102743	167	-1.80	0.63	12	1.69	-1302.00	3754.00	5788	20230111	-59.40	1982	20231030	18.57	5788	-59.40	20230111	1982	18.57	20231030	6850	-65.69	20230111	1982	18.57	20231030	0.55	N	069140	500	35 억	37395	N	N	N	N
133	20231206	130531	57	100.00	KOSDAQ		금속	N	N	N	N	N	2370	45	2	1.94	279329335	116429	127.80	2320	2550	2275	3020	1630	2325	2399.14	0.53	0	1700	2511	2417	2366	2272	2221	2392	2247	36	695	500	1530	5	1	7102743	168	-1.82	0.63	12	1.64	-1302.00	3754.00	5788	20230111	-59.05	1982	20231030	19.58	5788	-59.05	20230111	1982	19.58	20231030	6850	-65.40	20230111	1982	19.58	20231030	0.55	N	069140	500	35 억	37395	N	N	N	N
134	20231206	120526	57	100.00	KOSDAQ		금속	N	N	N	N	N	2380	55	2	2.37	273813530	114099	125.24	2320	2550	2275	3020	1630	2325	2399.79	0.53	0	1700	2511	2417	2366	2272	2221	2392	2247	36	695	500	1530	5	1	7102743	169	-1.83	0.63	12	1.61	-1302.00	3754.00	5788	20230111	-58.88	1982	20231030	20.08	5788	-58.88	20230111	1982	20.08	20231030	6850	-65.26	20230111	1982	20.08	20231030	0.55	N	069140	500	35 억	37395	N	N	N	N
135	20231206	110538	57	100.00	KOSDAQ		금속	N	N	N	N	N	2380	55	2	2.37	259687165	108159	118.72	2320	2550	2275	3020	1630	2325	2400.98	0.53	0	1672	2511	2417	2366	2272	2221	2392	2247	36	695	500	1530	5	1	7102743	169	-1.83	0.63	12	1.52	-1302.00	3754.00	5788	20230111	-58.88	1982	20231030	20.08	5788	-58.88	20230111	1982	20.08	20231030	6850	-65.26	20230111	1982	20.08	20231030	0.55	N	069140	500	35 억	37395	N	N	N	N
136	20231206	100534	57	100.00	KOSDAQ		금속	N	N	N	N	N	2340	15	2	0.65	194607660	80863	88.76	2320	2550	2275	3020	1630	2325	2406.63	0.53	0	-2215	2511	2417	2366	2272	2221	2392	2247	36	695	500	1530	5	1	7102743	166	-1.80	0.62	12	1.14	-1302.00	3754.00	5788	20230111	-59.57	1982	20231030	18.06	5788	-59.57	20230111	1982	18.06	20231030	6850	-65.84	20230111	1982	18.06	20231030	0.55	N	069140	500	35 억	37395	N	N	N	N
137	20231206	090533	57	100.00	KOSDAQ		금속	N	N	N	N	N	2295	-30	5	-1.29	8239960	3583	3.93	2320	2320	2275	3020	1630	2325	2299.74	0.53	0	1378	2511	2417	2366	2272	2221	2392	2247	36	695	500	1530	5	1	7102743	163	-1.76	0.61	12	0.05	-1302.00	3754.00	5788	20230111	-60.35	1982	20231030	15.79	5788	-60.35	20230111	1982	15.79	20231030	6850	-66.50	20230111	1982	15.79	20231030	0.55	N	069140	500	35 억	37395	N	N	N	N
138	20231205	160535	57	100.00	KOSDAQ		금속	N	N	N	N	N	2325	-35	5	-1.48	217048140	90805	92.31	2385	2460	2315	3065	1655	2360	2390.27	0.59	0	-4440	2473	2416	2383	2326	2293	2400	2310	36	705	500	1550	5	1	7102743	165	-1.79	0.62	12	1.28	-1302.00	3754.00	5788	20230111	-59.83	1982	20231030	17.31	5788	-59.83	20230111	1982	17.31	20231030	6850	-66.06	20230111	1982	17.31	20231030	0.56	N	069140	500	35 억	42242	N	N	N	N
139	20231205	150533	57	100.00	KOSDAQ		금속	N	N	N	N	N	2335	-25	5	-1.06	205252875	85731	87.16	2385	2460	2315	3065	1655	2360	2394.15	0.59	0	-3649	2473	2416	2383	2326	2293	2400	2310	36	705	500	1550	5	1	7102743	166	-1.79	0.62	12	1.21	-1302.00	3754.00	5788	20230111	-59.66	1982	20231030	17.81	5788	-59.66	20230111	1982	17.81	20231030	6850	-65.91	20230111	1982	17.81	20231030	0.56	N	069140	500	35 억	42242	N	N	N	N
140	20231205	140534	57	100.00	KOSDAQ		금속	N	N	N	N	N	2385	25	2	1.06	179719050	74839	76.08	2385	2460	2360	3065	1655	2360	2401.41	0.59	0	-5235	2473	2416	2383	2326	2293	2400	2310	36	705	500	1550	5	1	7102743	169	-1.83	0.64	12	1.05	-1302.00	3754.00	5788	20230111	-58.79	1982	20231030	20.33	5788	-58.79	20230111	1982	20.33	20231030	6850	-65.18	20230111	1982	20.33	20231030	0.56	N	069140	500	35 억	42242	N	N	N	N
141	20231205	130533	57	100.00	KOSDAQ		금속	N	N	N	N	N	2430	70	2	2.97	149042075	62054	63.08	2385	2460	2360	3065	1655	2360	2401.81	0.59	0	-1835	2473	2416	2383	2326	2293	2400	2310	36	705	500	1550	5	1	7102743	173	-1.87	0.65	12	0.87	-1302.00	3754.00	5788	20230111	-58.02	1982	20231030	22.60	5788	-58.02	20230111	1982	22.60	20231030	6850	-64.53	20230111	1982	22.60	20231030	0.56	N	069140	500	35 억	42242	N	N	N	N
142	20231205	120529	57	100.00	KOSDAQ		금속	N	N	N	N	N	2400	40	2	1.69	125611175	52380	53.25	2385	2460	2360	3065	1655	2360	2398.08	0.59	0	-1679	2473	2416	2383	2326	2293	2400	2310	36	705	500	1550	5	1	7102743	170	-1.84	0.64	12	0.74	-1302.00	3754.00	5788	20230111	-58.53	1982	20231030	21.09	5788	-58.53	20230111	1982	21.09	20231030	6850	-64.96	20230111	1982	21.09	20231030	0.56	N	069140	500	35 억	42242	N	N	N	N
143	20231205	110529	57	100.00	KOSDAQ		금속	N	N	N	N	N	2410	50	2	2.12	108037480	45118	45.87	2385	2460	2360	3065	1655	2360	2394.55	0.59	0	60	2473	2416	2383	2326	2293	2400	2310	36	705	500	1550	5	1	7102743	171	-1.85	0.64	12	0.64	-1302.00	3754.00	5788	20230111	-58.36	1982	20231030	21.59	5788	-58.36	20230111	1982	21.59	20231030	6850	-64.82	20230111	1982	21.59	20231030	0.56	N	069140	500	35 억	42242	N	N	N	N
144	20231205	100530	57	100.00	KOSDAQ		금속	N	N	N	N	N	2375	15	2	0.64	67725550	28514	28.99	2385	2400	2360	3065	1655	2360	2375.17	0.59	0	364	2473	2416	2383	2326	2293	2400	2310	36	705	500	1550	5	1	7102743	169	-1.82	0.63	12	0.40	-1302.00	3754.00	5788	20230111	-58.97	1982	20231030	19.83	5788	-58.97	20230111	1982	19.83	20231030	6850	-65.33	20230111	1982	19.83	20231030	0.56	N	069140	500	35 억	42242	N	N	N	N
145	20231205	090528	57	100.00	KOSDAQ		금속	N	N	N	N	N	2360	0	3	0.00	15923355	6715	6.83	2385	2385	2360	3065	1655	2360	2371.31	0.59	0	-1780	2473	2416	2383	2326	2293	2400	2310	36	705	500	1550	5	1	7102743	168	-1.81	0.63	12	0.09	-1302.00	3754.00	5788	20230111	-59.23	1982	20231030	19.07	5788	-59.23	20230111	1982	19.07	20231030	6850	-65.55	20230111	1982	19.07	20231030	0.56	N	069140	500	35 억	42242	N	N	N	N
146	20231204	160529	57	100.00	KOSDAQ		금속	N	N	N	N	N	2360	-10	5	-0.42	233813690	98203	100.31	2415	2440	2350	3080	1660	2370	2381.05	0.39	0	15654	2576	2472	2411	2307	2246	2442	2277	36	710	500	1560	5	1	7102743	168	-1.81	0.63	12	1.38	-1302.00	3754.00	5788	20230111	-59.23	1982	20231030	19.07	5788	-59.23	20230111	1982	19.07	20231030	6850	-65.55	20230111	1982	19.07	20231030	0.55	N	069140	500	35 억	27613	N	N	N	N
147	20231204	150530	57	100.00	KOSDAQ		금속	N	N	N	N	N	2370	0	3	0.00	220597930	92610	94.60	2415	2440	2350	3080	1660	2370	2382.01	0.39	0	14094	2576	2472	2411	2307	2246	2442	2277	36	710	500	1560	5	1	7102743	168	-1.82	0.63	12	1.30	-1302.00	3754.00	5788	20230111	-59.05	1982	20231030	19.58	5788	-59.05	20230111	1982	19.58	20231030	6850	-65.40	20230111	1982	19.58	20231030	0.55	N	069140	500	35 억	27613	N	N	N	N
148	20231204	140527	57	100.00	KOSDAQ		금속	N	N	N	N	N	2370	0	3	0.00	199232035	83677	85.47	2415	2440	2350	3080	1660	2370	2380.97	0.39	0	13378	2576	2472	2411	2307	2246	2442	2277	36	710	500	1560	5	1	7102743	168	-1.82	0.63	12	1.18	-1302.00	3754.00	5788	20230111	-59.05	1982	20231030	19.58	5788	-59.05	20230111	1982	19.58	20231030	6850	-65.40	20230111	1982	19.58	20231030	0.55	N	069140	500	35 억	27613	N	N	N	N
149	20231204	130525	57	100.00	KOSDAQ		금속	N	N	N	N	N	2355	-15	5	-0.63	195055230	81908	83.66	2415	2440	2350	3080	1660	2370	2381.39	0.39	0	12574	2576	2472	2411	2307	2246	2442	2277	36	710	500	1560	5	1	7102743	167	-1.81	0.63	12	1.15	-1302.00	3754.00	5788	20230111	-59.31	1982	20231030	18.82	5788	-59.31	20230111	1982	18.82	20231030	6850	-65.62	20230111	1982	18.82	20231030	0.55	N	069140	500	35 억	27613	N	N	N	N
150	20231204	120525	57	100.00	KOSDAQ		금속	N	N	N	N	N	2370	0	3	0.00	181787695	76313	77.95	2415	2440	2350	3080	1660	2370	2382.13	0.39	0	13789	2576	2472	2411	2307	2246	2442	2277	36	710	500	1560	5	1	7102743	168	-1.82	0.63	12	1.07	-1302.00	3754.00	5788	20230111	-59.05	1982	20231030	19.58	5788	-59.05	20230111	1982	19.58	20231030	6850	-65.40	20230111	1982	19.58	20231030	0.55	N	069140	500	35 억	27613	N	N	N	N
151	20231204	110528	57	100.00	KOSDAQ		금속	N	N	N	N	N	2380	10	2	0.42	164036090	68790	70.27	2415	2440	2350	3080	1660	2370	2384.59	0.39	0	10317	2576	2472	2411	2307	2246	2442	2277	36	710	500	1560	5	1	7102743	169	-1.83	0.63	12	0.97	-1302.00	3754.00	5788	20230111	-58.88	1982	20231030	20.08	5788	-58.88	20230111	1982	20.08	20231030	6850	-65.26	20230111	1982	20.08	20231030	0.55	N	069140	500	35 억	27613	N	N	N	N
152	20231204	100526	57	100.00	KOSDAQ		금속	N	N	N	N	N	2380	10	2	0.42	88843095	37045	37.84	2415	2440	2370	3080	1660	2370	2398.25	0.39	0	-1642	2576	2472	2411	2307	2246	2442	2277	36	710	500	1560	5	1	7102743	169	-1.83	0.63	12	0.52	-1302.00	3754.00	5788	20230111	-58.88	1982	20231030	20.08	5788	-58.88	20230111	1982	20.08	20231030	6850	-65.26	20230111	1982	20.08	20231030	0.55	N	069140	500	35 억	27613	N	N	N	N
153	20231204	090526	57	100.00	KOSDAQ		금속	N	N	N	N	N	2415	45	2	1.90	37762660	15748	16.09	2415	2440	2370	3080	1660	2370	2397.93	0.39	0	-1000	2576	2472	2411	2307	2246	2442	2277	36	710	500	1560	5	1	7102743	172	-1.85	0.64	12	0.22	-1302.00	3754.00	5788	20230111	-58.28	1982	20231030	21.85	5788	-58.28	20230111	1982	21.85	20231030	6850	-64.74	20230111	1982	21.85	20231030	0.55	N	069140	500	35 억	27613	N	N	N	N
154	20231201	160526	57	100.00	KOSDAQ		금속	N	N	N	N	N	2370	-100	5	-4.05	231766855	96728	90.35	2470	2515	2350	3210	1730	2470	2396.09	0.50	0	-8068	2606	2537	2471	2402	2336	2537	2402	36	740	500	1630	5	1	7102743	168	-1.82	0.63	12	1.36	-1302.00	3754.00	5788	20230111	-59.05	1982	20231030	19.58	5788	-59.05	20230111	1982	19.58	20231030	6850	-65.40	20230111	1982	19.58	20231030	0.55	N	069140	500	35 억	35681	N	N	N	N
155	20231201	150525	57	100.00	KOSDAQ		금속	N	N	N	N	N	2400	-70	5	-2.83	210460660	87749	81.96	2470	2515	2350	3210	1730	2470	2398.44	0.50	0	-7072	2606	2537	2471	2402	2336	2537	2402	36	740	500	1630	5	1	7102743	170	-1.84	0.64	12	1.24	-1302.00	3754.00	5788	20230111	-58.53	1982	20231030	21.09	5788	-58.53	20230111	1982	21.09	20231030	6850	-64.96	20230111	1982	21.09	20231030	0.55	N	069140	500	35 억	35681	N	N	N	N
156	20231201	140526	57	100.00	KOSDAQ		금속	N	N	N	N	N	2380	-90	5	-3.64	194419295	81032	75.69	2470	2515	2350	3210	1730	2470	2399.29	0.50	0	-6634	2606	2537	2471	2402	2336	2537	2402	36	740	500	1630	5	1	7102743	169	-1.83	0.63	12	1.14	-1302.00	3754.00	5788	20230111	-58.88	1982	20231030	20.08	5788	-58.88	20230111	1982	20.08	20231030	6850	-65.26	20230111	1982	20.08	20231030	0.55	N	069140	500	35 억	35681	N	N	N	N
157	20231201	130525	57	100.00	KOSDAQ		금속	N	N	N	N	N	2400	-70	5	-2.83	168995275	70348	65.71	2470	2515	2350	3210	1730	2470	2402.28	0.50	0	-7625	2606	2537	2471	2402	2336	2537	2402	36	740	500	1630	5	1	7102743	170	-1.84	0.64	12	0.99	-1302.00	3754.00	5788	20230111	-58.53	1982	20231030	21.09	5788	-58.53	20230111	1982	21.09	20231030	6850	-64.96	20230111	1982	21.09	20231030	0.55	N	069140	500	35 억	35681	N	N	N	N
158	20231201	120530	57	100.00	KOSDAQ		금속	N	N	N	N	N	2435	-35	5	-1.42	158498980	65997	61.64	2470	2515	2350	3210	1730	2470	2401.61	0.50	0	-7475	2606	2537	2471	2402	2336	2537	2402	36	740	500	1630	5	1	7102743	173	-1.87	0.65	12	0.93	-1302.00	3754.00	5788	20230111	-57.93	1982	20231030	22.86	5788	-57.93	20230111	1982	22.86	20231030	6850	-64.45	20230111	1982	22.86	20231030	0.55	N	069140	500	35 억	35681	N	N	N	N
159	20231201	110527	57	100.00	KOSDAQ		금속	N	N	N	N	N	2430	-40	5	-1.62	150661915	62769	58.63	2470	2515	2350	3210	1730	2470	2400.26	0.50	0	-6616	2606	2537	2471	2402	2336	2537	2402	36	740	500	1630	5	1	7102743	173	-1.87	0.65	12	0.88	-1302.00	3754.00	5788	20230111	-58.02	1982	20231030	22.60	5788	-58.02	20230111	1982	22.60	20231030	6850	-64.53	20230111	1982	22.60	20231030	0.55	N	069140	500	35 억	35681	N	N	N	N
160	20231201	100530	57	100.00	KOSDAQ		금속	N	N	N	N	N	2385	-85	5	-3.44	100941795	42180	39.40	2470	2515	2350	3210	1730	2470	2393.12	0.50	0	-1456	2606	2537	2471	2402	2336	2537	2402	36	740	500	1630	5	1	7102743	169	-1.83	0.64	12	0.59	-1302.00	3754.00	5788	20230111	-58.79	1982	20231030	20.33	5788	-58.79	20230111	1982	20.33	20231030	6850	-65.18	20230111	1982	20.33	20231030	0.55	N	069140	500	35 억	35681	N	N	N	N
161	20231201	090523	57	100.00	KOSDAQ		금속	N	N	N	N	N	2485	15	2	0.61	5855275	2357	2.20	2470	2515	2470	3210	1730	2470	2484.21	0.50	0	-431	2606	2537	2471	2402	2336	2537	2402	36	740	500	1630	5	1	7102743	177	-1.91	0.66	12	0.03	-1302.00	3754.00	5788	20230111	-57.07	1982	20231030	25.38	5788	-57.07	20230111	1982	25.38	20231030	6850	-63.72	20230111	1982	25.38	20231030	0.55	N	069140	500	35 억	35681	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History