KissMeData/109610/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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	160853	57	100.00	KOSDAQ	금속	N	N	N	N		N	4725	165	2	3.62	5109490610	1106596	84.32	4560	4745	4505	5920	3195	4560	4614.69	2.21	157631	156818	4860	4710	4630	4480	4400	4670	4440	245	1360	500	3100	5	1	48907400	2311	28.46	1.25	12	2.26	166.00	3795.00	7460	20231006	-36.66	2940	20230428	60.71	7460	-36.66	20231006	2940	60.71	20230428	7460	-36.66	20231006	2940	60.71	20230428	6.80	N	109610	500	244 억	1082175	N	N	N	N
3	20231229	150840	57	100.00	KOSDAQ	금속	N	N	N	N		N	4725	165	2	3.62	5109490610	1106596	84.32	4560	4745	4505	5920	3195	4560	4614.69	2.21	157631	156818	4860	4710	4630	4480	4400	4670	4440	245	1360	500	3100	5	1	48907400	2311	28.46	1.25	12	2.26	166.00	3795.00	7460	20231006	-36.66	2940	20230428	60.71	7460	-36.66	20231006	2940	60.71	20230428	7460	-36.66	20231006	2940	60.71	20230428	6.80	N	109610	500	244 억	1082175	N	N	N	N
4	20231229	140839	57	100.00	KOSDAQ	금속	N	N	N	N		N	4725	165	2	3.62	5109490610	1106596	84.32	4560	4745	4505	5920	3195	4560	4614.69	2.21	157631	156818	4860	4710	4630	4480	4400	4670	4440	245	1360	500	3100	5	1	48907400	2311	28.46	1.25	12	2.26	166.00	3795.00	7460	20231006	-36.66	2940	20230428	60.71	7460	-36.66	20231006	2940	60.71	20230428	7460	-36.66	20231006	2940	60.71	20230428	6.80	N	109610	500	244 억	1082175	N	N	N	N
5	20231229	130841	57	100.00	KOSDAQ	금속	N	N	N	N		N	4725	165	2	3.62	5109490610	1106596	84.32	4560	4745	4505	5920	3195	4560	4614.69	2.21	157631	156818	4860	4710	4630	4480	4400	4670	4440	245	1360	500	3100	5	1	48907400	2311	28.46	1.25	12	2.26	166.00	3795.00	7460	20231006	-36.66	2940	20230428	60.71	7460	-36.66	20231006	2940	60.71	20230428	7460	-36.66	20231006	2940	60.71	20230428	6.80	N	109610	500	244 억	1082175	N	N	N	N
6	20231229	120842	57	100.00	KOSDAQ	금속	N	N	N	N		N	4725	165	2	3.62	5109490610	1106596	84.32	4560	4745	4505	5920	3195	4560	4614.69	2.21	157631	156818	4860	4710	4630	4480	4400	4670	4440	245	1360	500	3100	5	1	48907400	2311	28.46	1.25	12	2.26	166.00	3795.00	7460	20231006	-36.66	2940	20230428	60.71	7460	-36.66	20231006	2940	60.71	20230428	7460	-36.66	20231006	2940	60.71	20230428	6.80	N	109610	500	244 억	1082175	N	N	N	N
7	20231229	110804	57	100.00	KOSDAQ	금속	N	N	N	N		N	4725	165	2	3.62	5109490610	1106596	84.32	4560	4745	4505	5920	3195	4560	4614.69	2.21	157631	156818	4860	4710	4630	4480	4400	4670	4440	245	1360	500	3100	5	1	48907400	2311	28.46	1.25	12	2.26	166.00	3795.00	7460	20231006	-36.66	2940	20230428	60.71	7460	-36.66	20231006	2940	60.71	20230428	7460	-36.66	20231006	2940	60.71	20230428	6.80	N	109610	500	244 억	1082175	N	N	N	N
8	20231229	100812	57	100.00	KOSDAQ	금속	N	N	N	N		N	4725	165	2	3.62	5109490610	1106596	84.32	4560	4745	4505	5920	3195	4560	4614.69	2.21	157631	156818	4860	4710	4630	4480	4400	4670	4440	245	1360	500	3100	5	1	48907400	2311	28.46	1.25	12	2.26	166.00	3795.00	7460	20231006	-36.66	2940	20230428	60.71	7460	-36.66	20231006	2940	60.71	20230428	7460	-36.66	20231006	2940	60.71	20230428	6.80	N	109610	500	244 억	1082175	N	N	N	N
9	20231229	090812	57	100.00	KOSDAQ	금속	N	N	N	N		N	4725	165	2	3.62	5109490610	1106596	84.32	4560	4745	4505	5920	3195	4560	4614.69	2.21	157631	156818	4860	4710	4630	4480	4400	4670	4440	245	1360	500	3100	5	1	48907400	2311	28.46	1.25	12	2.26	166.00	3795.00	7460	20231006	-36.66	2940	20230428	60.71	7460	-36.66	20231006	2940	60.71	20230428	7460	-36.66	20231006	2940	60.71	20230428	6.80	N	109610	500	244 억	1082175	N	N	N	N
10	20231228	160803	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4725	165	2	3.62	4996179095	1082617	82.49	4560	4745	4505	5920	3195	4560	4614.69	1.89	0	156818	4860	4710	4630	4480	4400	4670	4440	245	1360	500	3100	5	1	48907400	2311	28.46	1.25	12	2.21	166.00	3795.00	7460	20231006	-36.66	2940	20230428	60.71	7460	-36.66	20231006	2940	60.71	20230428	7460	-36.66	20231006	2940	60.71	20230428	6.80	N	109610	500	244 억	924544	N	N	N	N
11	20231228	150810	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4710	150	2	3.29	4595604170	997727	76.02	4560	4745	4505	5920	3195	4560	4606.08	1.89	0	143388	4860	4710	4630	4480	4400	4670	4440	245	1360	500	3100	5	1	48907400	2304	28.37	1.24	12	2.04	166.00	3795.00	7460	20231006	-36.86	2940	20230428	60.20	7460	-36.86	20231006	2940	60.20	20230428	7460	-36.86	20231006	2940	60.20	20230428	6.80	N	109610	500	244 억	924544	N	N	N	N
12	20231228	140802	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4670	110	2	2.41	3603479140	787088	59.97	4560	4735	4505	5920	3195	4560	4578.25	1.89	0	80862	4860	4710	4630	4480	4400	4670	4440	245	1360	500	3100	5	1	48907400	2284	28.13	1.23	12	1.61	166.00	3795.00	7460	20231006	-37.40	2940	20230428	58.84	7460	-37.40	20231006	2940	58.84	20230428	7460	-37.40	20231006	2940	58.84	20230428	6.80	N	109610	500	244 억	924544	N	N	N	N
13	20231228	130803	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4600	40	2	0.88	2768757365	607521	46.29	4560	4630	4505	5920	3195	4560	4557.47	1.89	0	45021	4860	4710	4630	4480	4400	4670	4440	245	1360	500	3100	5	1	48907400	2250	27.71	1.21	12	1.24	166.00	3795.00	7460	20231006	-38.34	2940	20230428	56.46	7460	-38.34	20231006	2940	56.46	20230428	7460	-38.34	20231006	2940	56.46	20230428	6.80	N	109610	500	244 억	924544	N	N	N	N
14	20231228	120805	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4590	30	2	0.66	2343998360	515227	39.26	4560	4630	4505	5920	3195	4560	4549.44	1.89	0	23838	4860	4710	4630	4480	4400	4670	4440	245	1360	500	3100	5	1	48907400	2245	27.65	1.21	12	1.05	166.00	3795.00	7460	20231006	-38.47	2940	20230428	56.12	7460	-38.47	20231006	2940	56.12	20230428	7460	-38.47	20231006	2940	56.12	20230428	6.80	N	109610	500	244 억	924544	N	N	N	N
15	20231228	110807	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4560	0	3	0.00	1342671405	296689	22.61	4560	4570	4505	5920	3195	4560	4525.50	1.89	0	10297	4860	4710	4630	4480	4400	4670	4440	245	1360	500	3100	5	1	48907400	2230	27.47	1.20	12	0.61	166.00	3795.00	7460	20231006	-38.87	2940	20230428	55.10	7460	-38.87	20231006	2940	55.10	20230428	7460	-38.87	20231006	2940	55.10	20230428	6.80	N	109610	500	244 억	924544	N	N	N	N
16	20231228	100802	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4525	-35	5	-0.77	773924435	171029	13.03	4560	4570	4505	5920	3195	4560	4525.08	1.89	0	-9413	4860	4710	4630	4480	4400	4670	4440	245	1360	500	3100	5	1	48907400	2213	27.26	1.19	12	0.35	166.00	3795.00	7460	20231006	-39.34	2940	20230428	53.91	7460	-39.34	20231006	2940	53.91	20230428	7460	-39.34	20231006	2940	53.91	20230428	6.80	N	109610	500	244 억	924544	N	N	N	N
17	20231228	090808	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4510	-50	5	-1.10	256988270	56672	4.32	4560	4570	4510	5920	3195	4560	4534.59	1.89	0	-23047	4860	4710	4630	4480	4400	4670	4440	245	1360	500	3100	5	1	48907400	2206	27.17	1.19	12	0.12	166.00	3795.00	7460	20231006	-39.54	2940	20230428	53.40	7460	-39.54	20231006	2940	53.40	20230428	7460	-39.54	20231006	2940	53.40	20230428	6.80	N	109610	500	244 억	924544	N	N	N	N
18	20231227	160756	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4560	-155	5	-3.29	5993834085	1295338	33.20	4655	4780	4550	6120	3305	4715	4627.25	1.79	0	46352	5068	4891	4668	4491	4268	4980	4580	245	1405	500	3200	5	1	48907400	2230	27.47	1.20	12	2.65	166.00	3795.00	7460	20231006	-38.87	2940	20230428	55.10	7460	-38.87	20231006	2940	55.10	20230428	7460	-38.87	20231006	2940	55.10	20230428	6.87	N	109610	500	244 억	874037	N	N	N	N
19	20231227	150808	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4565	-150	5	-3.18	5742434850	1240221	31.79	4655	4780	4550	6120	3305	4715	4630.11	1.79	0	38754	5068	4891	4668	4491	4268	4980	4580	245	1405	500	3200	5	1	48907400	2233	27.50	1.20	12	2.54	166.00	3795.00	7460	20231006	-38.81	2940	20230428	55.27	7460	-38.81	20231006	2940	55.27	20230428	7460	-38.81	20231006	2940	55.27	20230428	6.87	N	109610	500	244 억	874037	N	N	N	N
20	20231227	140804	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4580	-135	5	-2.86	4983420580	1073873	27.52	4655	4780	4565	6120	3305	4715	4640.54	1.79	0	42078	5068	4891	4668	4491	4268	4980	4580	245	1405	500	3200	5	1	48907400	2240	27.59	1.21	12	2.20	166.00	3795.00	7460	20231006	-38.61	2940	20230428	55.78	7460	-38.61	20231006	2940	55.78	20230428	7460	-38.61	20231006	2940	55.78	20230428	6.87	N	109610	500	244 억	874037	N	N	N	N
21	20231227	130757	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4580	-135	5	-2.86	4599043480	989835	25.37	4655	4780	4565	6120	3305	4715	4646.21	1.79	0	44533	5068	4891	4668	4491	4268	4980	4580	245	1405	500	3200	5	1	48907400	2240	27.59	1.21	12	2.02	166.00	3795.00	7460	20231006	-38.61	2940	20230428	55.78	7460	-38.61	20231006	2940	55.78	20230428	7460	-38.61	20231006	2940	55.78	20230428	6.87	N	109610	500	244 억	874037	N	N	N	N
22	20231227	120759	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4595	-120	5	-2.55	4337829275	932848	23.91	4655	4780	4565	6120	3305	4715	4650.03	1.79	0	53296	5068	4891	4668	4491	4268	4980	4580	245	1405	500	3200	5	1	48907400	2247	27.68	1.21	12	1.91	166.00	3795.00	7460	20231006	-38.40	2940	20230428	56.29	7460	-38.40	20231006	2940	56.29	20230428	7460	-38.40	20231006	2940	56.29	20230428	6.87	N	109610	500	244 억	874037	N	N	N	N
23	20231227	110804	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4605	-110	5	-2.33	4115933420	884528	22.67	4655	4780	4565	6120	3305	4715	4653.19	1.79	0	64451	5068	4891	4668	4491	4268	4980	4580	245	1405	500	3200	5	1	48907400	2252	27.74	1.21	12	1.81	166.00	3795.00	7460	20231006	-38.27	2940	20230428	56.63	7460	-38.27	20231006	2940	56.63	20230428	7460	-38.27	20231006	2940	56.63	20230428	6.87	N	109610	500	244 억	874037	N	N	N	N
24	20231227	100803	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4610	-105	5	-2.23	2985880005	638279	16.36	4655	4780	4610	6120	3305	4715	4677.96	1.79	0	46541	5068	4891	4668	4491	4268	4980	4580	245	1405	500	3200	5	1	48907400	2255	27.77	1.21	12	1.31	166.00	3795.00	7460	20231006	-38.20	2940	20230428	56.80	7460	-38.20	20231006	2940	56.80	20230428	7460	-38.20	20231006	2940	56.80	20230428	6.87	N	109610	500	244 억	874037	N	N	N	N
25	20231227	090806	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4655	-60	5	-1.27	1190296210	253842	6.51	4655	4780	4635	6120	3305	4715	4689.03	1.79	0	38818	5068	4891	4668	4491	4268	4980	4580	245	1405	500	3200	5	1	48907400	2277	28.04	1.23	12	0.52	166.00	3795.00	7460	20231006	-37.60	2940	20230428	58.33	7460	-37.60	20231006	2940	58.33	20230428	7460	-37.60	20231006	2940	58.33	20230428	6.87	N	109610	500	244 억	874037	N	N	N	N
26	20231226	160805	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4715	290	2	6.55	18074355905	3839737	241.31	4445	4845	4445	5750	3100	4425	4707.21	1.86	0	-31370	4661	4542	4461	4342	4261	4502	4302	245	1325	500	3000	5	1	48907400	2306	28.40	1.24	12	7.85	166.00	3795.00	7460	20231006	-36.80	2940	20230428	60.37	7460	-36.80	20231006	2940	60.37	20230428	7460	-36.80	20231006	2940	60.37	20230428	6.82	N	109610	500	244 억	908703	N	N	N	N
27	20231226	150803	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4795	370	2	8.36	17041479630	3621332	227.58	4445	4845	4445	5750	3100	4425	4705.90	1.86	0	-74282	4661	4542	4461	4342	4261	4502	4302	245	1325	500	3000	5	1	48907400	2345	28.89	1.26	12	7.40	166.00	3795.00	7460	20231006	-35.72	2940	20230428	63.10	7460	-35.72	20231006	2940	63.10	20230428	7460	-35.72	20231006	2940	63.10	20230428	6.82	N	109610	500	244 억	908703	N	N	N	N
28	20231226	140805	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4660	235	2	5.31	10835885395	2324675	146.09	4445	4785	4445	5750	3100	4425	4661.30	1.86	0	94427	4661	4542	4461	4342	4261	4502	4302	245	1325	500	3000	5	1	48907400	2279	28.07	1.23	12	4.75	166.00	3795.00	7460	20231006	-37.53	2940	20230428	58.50	7460	-37.53	20231006	2940	58.50	20230428	7460	-37.53	20231006	2940	58.50	20230428	6.82	N	109610	500	244 억	908703	N	N	N	N
29	20231226	130804	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4710	285	2	6.44	9979857290	2141759	134.60	4445	4785	4445	5750	3100	4425	4659.71	1.86	0	92180	4661	4542	4461	4342	4261	4502	4302	245	1325	500	3000	5	1	48907400	2304	28.37	1.24	12	4.38	166.00	3795.00	7460	20231006	-36.86	2940	20230428	60.20	7460	-36.86	20231006	2940	60.20	20230428	7460	-36.86	20231006	2940	60.20	20230428	6.82	N	109610	500	244 억	908703	N	N	N	N
30	20231226	120803	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4695	270	2	6.10	6282290220	1358792	85.39	4445	4705	4445	5750	3100	4425	4623.52	1.86	0	130757	4661	4542	4461	4342	4261	4502	4302	245	1325	500	3000	5	1	48907400	2296	28.28	1.24	12	2.78	166.00	3795.00	7460	20231006	-37.06	2940	20230428	59.69	7460	-37.06	20231006	2940	59.69	20230428	7460	-37.06	20231006	2940	59.69	20230428	6.82	N	109610	500	244 억	908703	N	N	N	N
31	20231226	110807	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4630	205	2	4.63	5103444945	1106259	69.52	4445	4705	4445	5750	3100	4425	4613.34	1.86	0	162374	4661	4542	4461	4342	4261	4502	4302	245	1325	500	3000	5	1	48907400	2264	27.89	1.22	12	2.26	166.00	3795.00	7460	20231006	-37.94	2940	20230428	57.48	7460	-37.94	20231006	2940	57.48	20230428	7460	-37.94	20231006	2940	57.48	20230428	6.82	N	109610	500	244 억	908703	N	N	N	N
32	20231226	100802	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4675	250	2	5.65	4354609800	944034	59.33	4445	4705	4445	5750	3100	4425	4612.88	1.86	0	160834	4661	4542	4461	4342	4261	4502	4302	245	1325	500	3000	5	1	48907400	2286	28.16	1.23	12	1.93	166.00	3795.00	7460	20231006	-37.33	2940	20230428	59.01	7460	-37.33	20231006	2940	59.01	20230428	7460	-37.33	20231006	2940	59.01	20230428	6.82	N	109610	500	244 억	908703	N	N	N	N
33	20231226	090805	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4575	150	2	3.39	1090255980	240270	15.10	4445	4585	4445	5750	3100	4425	4537.88	1.86	0	65083	4661	4542	4461	4342	4261	4502	4302	245	1325	500	3000	5	1	48907400	2238	27.56	1.21	12	0.49	166.00	3795.00	7460	20231006	-38.67	2940	20230428	55.61	7460	-38.67	20231006	2940	55.61	20230428	7460	-38.67	20231006	2940	55.61	20230428	6.82	N	109610	500	244 억	908703	N	N	N	N
34	20231222	160753	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4425	-115	5	-2.53	4063319990	919214	140.95	4550	4580	4380	5900	3180	4540	4420.42	1.70	0	78510	4690	4615	4570	4495	4450	4592	4472	245	1360	500	3080	5	1	48907400	2164	26.66	1.17	12	1.88	166.00	3795.00	7460	20231006	-40.68	2940	20230428	50.51	7460	-40.68	20231006	2940	50.51	20230428	7460	-40.68	20231006	2940	50.51	20230428	6.83	N	109610	500	244 억	830014	N	N	N	N
35	20231222	150750	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4435	-105	5	-2.31	3782543400	855800	131.23	4550	4580	4380	5900	3180	4540	4419.89	1.70	0	75599	4690	4615	4570	4495	4450	4592	4472	245	1360	500	3080	5	1	48907400	2169	26.72	1.17	12	1.75	166.00	3795.00	7460	20231006	-40.55	2940	20230428	50.85	7460	-40.55	20231006	2940	50.85	20230428	7460	-40.55	20231006	2940	50.85	20230428	6.83	N	109610	500	244 억	830014	N	N	N	N
36	20231222	140747	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4395	-145	5	-3.19	3173484925	717593	110.03	4550	4580	4380	5900	3180	4540	4422.40	1.70	0	18251	4690	4615	4570	4495	4450	4592	4472	245	1360	500	3080	5	1	48907400	2149	26.48	1.16	12	1.47	166.00	3795.00	7460	20231006	-41.09	2940	20230428	49.49	7460	-41.09	20231006	2940	49.49	20230428	7460	-41.09	20231006	2940	49.49	20230428	6.83	N	109610	500	244 억	830014	N	N	N	N
37	20231222	130750	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4420	-120	5	-2.64	2702293405	610469	93.61	4550	4580	4380	5900	3180	4540	4426.59	1.70	0	-21136	4690	4615	4570	4495	4450	4592	4472	245	1360	500	3080	5	1	48907400	2162	26.63	1.16	12	1.25	166.00	3795.00	7460	20231006	-40.75	2940	20230428	50.34	7460	-40.75	20231006	2940	50.34	20230428	7460	-40.75	20231006	2940	50.34	20230428	6.83	N	109610	500	244 억	830014	N	N	N	N
38	20231222	120748	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4400	-140	5	-3.08	2558224585	577779	88.60	4550	4580	4380	5900	3180	4540	4427.69	1.70	0	-26838	4690	4615	4570	4495	4450	4592	4472	245	1360	500	3080	5	1	48907400	2152	26.51	1.16	12	1.18	166.00	3795.00	7460	20231006	-41.02	2940	20230428	49.66	7460	-41.02	20231006	2940	49.66	20230428	7460	-41.02	20231006	2940	49.66	20230428	6.83	N	109610	500	244 억	830014	N	N	N	N
39	20231222	110747	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4410	-130	5	-2.86	2170177455	489477	75.06	4550	4580	4385	5900	3180	4540	4433.67	1.70	0	-23947	4690	4615	4570	4495	4450	4592	4472	245	1360	500	3080	5	1	48907400	2157	26.57	1.16	12	1.00	166.00	3795.00	7460	20231006	-40.88	2940	20230428	50.00	7460	-40.88	20231006	2940	50.00	20230428	7460	-40.88	20231006	2940	50.00	20230428	6.83	N	109610	500	244 억	830014	N	N	N	N
40	20231222	100746	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4410	-130	5	-2.86	1487892975	334532	51.30	4550	4580	4405	5900	3180	4540	4447.69	1.70	0	-49807	4690	4615	4570	4495	4450	4592	4472	245	1360	500	3080	5	1	48907400	2157	26.57	1.16	12	0.68	166.00	3795.00	7460	20231006	-40.88	2940	20230428	50.00	7460	-40.88	20231006	2940	50.00	20230428	7460	-40.88	20231006	2940	50.00	20230428	6.83	N	109610	500	244 억	830014	N	N	N	N
41	20231222	090748	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4525	-15	5	-0.33	85157525	18768	2.88	4550	4580	4520	5900	3180	4540	4537.38	1.70	0	-13353	4690	4615	4570	4495	4450	4592	4472	245	1360	500	3080	5	1	48907400	2213	27.26	1.19	12	0.04	166.00	3795.00	7460	20231006	-39.34	2940	20230428	53.91	7460	-39.34	20231006	2940	53.91	20230428	7460	-39.34	20231006	2940	53.91	20230428	6.83	N	109610	500	244 억	830014	N	N	N	N
42	20231221	160743	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4540	-100	5	-2.16	2956475770	646977	88.53	4625	4645	4525	6030	3250	4640	4569.32	1.81	0	-54596	4786	4712	4676	4602	4566	4695	4585	245	1390	500	3150	5	1	48907400	2220	27.35	1.20	12	1.32	166.00	3795.00	7460	20231006	-39.14	2940	20230428	54.42	7460	-39.14	20231006	2940	54.42	20230428	7460	-39.14	20231006	2940	54.42	20230428	6.93	N	109610	500	244 억	884127	N	N	N	N
43	20231221	150746	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4525	-115	5	-2.48	2826037260	618217	84.60	4625	4645	4525	6030	3250	4640	4570.88	1.81	0	-53126	4786	4712	4676	4602	4566	4695	4585	245	1390	500	3150	5	1	48907400	2213	27.26	1.19	12	1.26	166.00	3795.00	7460	20231006	-39.34	2940	20230428	53.91	7460	-39.34	20231006	2940	53.91	20230428	7460	-39.34	20231006	2940	53.91	20230428	6.93	N	109610	500	244 억	884127	N	N	N	N
44	20231221	140744	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4555	-85	5	-1.83	2178577710	475551	65.07	4625	4645	4545	6030	3250	4640	4580.73	1.81	0	-26713	4786	4712	4676	4602	4566	4695	4585	245	1390	500	3150	5	1	48907400	2228	27.44	1.20	12	0.97	166.00	3795.00	7460	20231006	-38.94	2940	20230428	54.93	7460	-38.94	20231006	2940	54.93	20230428	7460	-38.94	20231006	2940	54.93	20230428	6.93	N	109610	500	244 억	884127	N	N	N	N
45	20231221	130742	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4570	-70	5	-1.51	1731501105	377517	51.66	4625	4645	4565	6030	3250	4640	4586.06	1.81	0	-14364	4786	4712	4676	4602	4566	4695	4585	245	1390	500	3150	5	1	48907400	2235	27.53	1.20	12	0.77	166.00	3795.00	7460	20231006	-38.74	2940	20230428	55.44	7460	-38.74	20231006	2940	55.44	20230428	7460	-38.74	20231006	2940	55.44	20230428	6.93	N	109610	500	244 억	884127	N	N	N	N
46	20231221	120748	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4595	-45	5	-0.97	1535459275	334655	45.79	4625	4645	4565	6030	3250	4640	4587.64	1.81	0	-4193	4786	4712	4676	4602	4566	4695	4585	245	1390	500	3150	5	1	48907400	2247	27.68	1.21	12	0.68	166.00	3795.00	7460	20231006	-38.40	2940	20230428	56.29	7460	-38.40	20231006	2940	56.29	20230428	7460	-38.40	20231006	2940	56.29	20230428	6.93	N	109610	500	244 억	884127	N	N	N	N
47	20231221	110748	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4580	-60	5	-1.29	1257123650	273826	37.47	4625	4645	4565	6030	3250	4640	4590.33	1.81	0	-33016	4786	4712	4676	4602	4566	4695	4585	245	1390	500	3150	5	1	48907400	2240	27.59	1.21	12	0.56	166.00	3795.00	7460	20231006	-38.61	2940	20230428	55.78	7460	-38.61	20231006	2940	55.78	20230428	7460	-38.61	20231006	2940	55.78	20230428	6.93	N	109610	500	244 억	884127	N	N	N	N
48	20231221	100744	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4610	-30	5	-0.65	926386830	201726	27.60	4625	4645	4565	6030	3250	4640	4591.47	1.81	0	-4135	4786	4712	4676	4602	4566	4695	4585	245	1390	500	3150	5	1	48907400	2255	27.77	1.21	12	0.41	166.00	3795.00	7460	20231006	-38.20	2940	20230428	56.80	7460	-38.20	20231006	2940	56.80	20230428	7460	-38.20	20231006	2940	56.80	20230428	6.93	N	109610	500	244 억	884127	N	N	N	N
49	20231221	090745	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4575	-65	5	-1.40	235816385	51427	7.04	4625	4630	4565	6030	3250	4640	4581.51	1.81	0	-7388	4786	4712	4676	4602	4566	4695	4585	245	1390	500	3150	5	1	48907400	2238	27.56	1.21	12	0.11	166.00	3795.00	7460	20231006	-38.67	2940	20230428	55.61	7460	-38.67	20231006	2940	55.61	20230428	7460	-38.67	20231006	2940	55.61	20230428	6.93	N	109610	500	244 억	884127	N	N	N	N
50	20231220	160747	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4640	0	3	0.00	3401118175	724702	118.04	4650	4750	4640	6030	3250	4640	4693.43	1.81	0	-878	4816	4727	4671	4582	4526	4700	4555	245	1390	500	3150	5	1	48907400	2269	27.95	1.22	12	1.48	166.00	3795.00	7460	20231006	-37.80	2940	20230428	57.82	7460	-37.80	20231006	2940	57.82	20230428	7460	-37.80	20231006	2940	57.82	20230428	6.96	N	109610	500	244 억	885010	N	N	N	N
51	20231220	150826	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4655	15	2	0.32	3250804560	692338	112.77	4650	4750	4640	6030	3250	4640	4695.40	1.81	0	-2531	4816	4727	4671	4582	4526	4700	4555	245	1390	500	3150	5	1	48907400	2277	28.04	1.23	12	1.42	166.00	3795.00	7460	20231006	-37.60	2940	20230428	58.33	7460	-37.60	20231006	2940	58.33	20230428	7460	-37.60	20231006	2940	58.33	20230428	6.96	N	109610	500	244 억	885010	N	N	N	N
52	20231220	140836	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4670	30	2	0.65	2756187115	585993	95.45	4650	4750	4640	6030	3250	4640	4703.45	1.81	0	9041	4816	4727	4671	4582	4526	4700	4555	245	1390	500	3150	5	1	48907400	2284	28.13	1.23	12	1.20	166.00	3795.00	7460	20231006	-37.40	2940	20230428	58.84	7460	-37.40	20231006	2940	58.84	20230428	7460	-37.40	20231006	2940	58.84	20230428	6.96	N	109610	500	244 억	885010	N	N	N	N
53	20231220	130831	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4665	25	2	0.54	2576830190	547572	89.19	4650	4750	4640	6030	3250	4640	4705.92	1.81	0	23838	4816	4727	4671	4582	4526	4700	4555	245	1390	500	3150	5	1	48907400	2282	28.10	1.23	12	1.12	166.00	3795.00	7460	20231006	-37.47	2940	20230428	58.67	7460	-37.47	20231006	2940	58.67	20230428	7460	-37.47	20231006	2940	58.67	20230428	6.96	N	109610	500	244 억	885010	N	N	N	N
54	20231220	120742	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4675	35	2	0.75	2151151780	456303	74.32	4650	4750	4650	6030	3250	4640	4714.31	1.81	0	54458	4816	4727	4671	4582	4526	4700	4555	245	1390	500	3150	5	1	48907400	2286	28.16	1.23	12	0.93	166.00	3795.00	7460	20231006	-37.33	2940	20230428	59.01	7460	-37.33	20231006	2940	59.01	20230428	7460	-37.33	20231006	2940	59.01	20230428	6.96	N	109610	500	244 억	885010	N	N	N	N
55	20231220	110746	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4735	95	2	2.05	1902760290	403574	65.73	4650	4750	4650	6030	3250	4640	4714.77	1.81	0	56523	4816	4727	4671	4582	4526	4700	4555	245	1390	500	3150	5	1	48907400	2316	28.52	1.25	12	0.83	166.00	3795.00	7460	20231006	-36.53	2940	20230428	61.05	7460	-36.53	20231006	2940	61.05	20230428	7460	-36.53	20231006	2940	61.05	20230428	6.96	N	109610	500	244 억	885010	N	N	N	N
56	20231220	100745	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4730	90	2	1.94	1483241715	314794	51.27	4650	4750	4650	6030	3250	4640	4711.79	1.81	0	42035	4816	4727	4671	4582	4526	4700	4555	245	1390	500	3150	5	1	48907400	2313	28.49	1.25	12	0.64	166.00	3795.00	7460	20231006	-36.60	2940	20230428	60.88	7460	-36.60	20231006	2940	60.88	20230428	7460	-36.60	20231006	2940	60.88	20230428	6.96	N	109610	500	244 억	885010	N	N	N	N
57	20231220	090744	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4710	70	2	1.51	452689860	96344	15.69	4650	4730	4650	6030	3250	4640	4698.68	1.81	0	6162	4816	4727	4671	4582	4526	4700	4555	245	1390	500	3150	5	1	48907400	2304	28.37	1.24	12	0.20	166.00	3795.00	7460	20231006	-36.86	2940	20230428	60.20	7460	-36.86	20231006	2940	60.20	20230428	7460	-36.86	20231006	2940	60.20	20230428	6.96	N	109610	500	244 억	885010	N	N	N	N
58	20231219	160743	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4640	-60	5	-1.28	2826684725	607047	126.42	4700	4760	4615	6110	3290	4700	4656.48	1.81	-4092	2666	4823	4761	4698	4636	4573	4730	4605	245	1410	500	3190	5	1	48907400	2269	27.95	1.22	12	1.24	166.00	3795.00	7460	20231006	-37.80	2940	20230428	57.82	7460	-37.80	20231006	2940	57.82	20230428	7460	-37.80	20231006	2940	57.82	20230428	6.98	N	109610	500	244 억	882812	N	N	N	N
59	20231219	150747	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4640	-60	5	-1.28	2675598760	574479	119.64	4700	4760	4615	6110	3290	4700	4657.44	1.81	-4092	-13455	4823	4761	4698	4636	4573	4730	4605	245	1410	500	3190	5	1	48907400	2269	27.95	1.22	12	1.17	166.00	3795.00	7460	20231006	-37.80	2940	20230428	57.82	7460	-37.80	20231006	2940	57.82	20230428	7460	-37.80	20231006	2940	57.82	20230428	6.98	N	109610	500	244 억	882812	N	N	N	N
60	20231219	140742	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4630	-70	5	-1.49	2283311360	489806	102.00	4700	4760	4615	6110	3290	4700	4661.66	1.81	-4092	-35770	4823	4761	4698	4636	4573	4730	4605	245	1410	500	3190	5	1	48907400	2264	27.89	1.22	12	1.00	166.00	3795.00	7460	20231006	-37.94	2940	20230428	57.48	7460	-37.94	20231006	2940	57.48	20230428	7460	-37.94	20231006	2940	57.48	20230428	6.98	N	109610	500	244 억	882812	N	N	N	N
61	20231219	130747	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4640	-60	5	-1.28	2132247420	457215	95.22	4700	4760	4615	6110	3290	4700	4663.56	1.81	-4092	-37884	4823	4761	4698	4636	4573	4730	4605	245	1410	500	3190	5	1	48907400	2269	27.95	1.22	12	0.93	166.00	3795.00	7460	20231006	-37.80	2940	20230428	57.82	7460	-37.80	20231006	2940	57.82	20230428	7460	-37.80	20231006	2940	57.82	20230428	6.98	N	109610	500	244 억	882812	N	N	N	N
62	20231219	120746	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4645	-55	5	-1.17	2001046010	428958	89.33	4700	4760	4615	6110	3290	4700	4664.90	1.81	-4092	-35537	4823	4761	4698	4636	4573	4730	4605	245	1410	500	3190	5	1	48907400	2272	27.98	1.22	12	0.88	166.00	3795.00	7460	20231006	-37.73	2940	20230428	57.99	7460	-37.73	20231006	2940	57.99	20230428	7460	-37.73	20231006	2940	57.99	20230428	6.98	N	109610	500	244 억	882812	N	N	N	N
63	20231219	110746	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4625	-75	5	-1.60	1835268125	393294	81.90	4700	4760	4615	6110	3290	4700	4666.40	1.81	-4092	-42191	4823	4761	4698	4636	4573	4730	4605	245	1410	500	3190	5	1	48907400	2262	27.86	1.22	12	0.80	166.00	3795.00	7460	20231006	-38.00	2940	20230428	57.31	7460	-38.00	20231006	2940	57.31	20230428	7460	-38.00	20231006	2940	57.31	20230428	6.98	N	109610	500	244 억	882812	N	N	N	N
64	20231219	100744	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4650	-50	5	-1.06	1265439890	270204	56.27	4700	4760	4630	6110	3290	4700	4683.28	1.81	-4092	-72984	4823	4761	4698	4636	4573	4730	4605	245	1410	500	3190	5	1	48907400	2274	28.01	1.23	12	0.55	166.00	3795.00	7460	20231006	-37.67	2940	20230428	58.16	7460	-37.67	20231006	2940	58.16	20230428	7460	-37.67	20231006	2940	58.16	20230428	6.98	N	109610	500	244 억	882812	N	N	N	N
65	20231219	090740	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4715	15	2	0.32	405679425	85902	17.89	4700	4760	4680	6110	3290	4700	4722.58	1.81	-4092	-25204	4823	4761	4698	4636	4573	4730	4605	245	1410	500	3190	5	1	48907400	2306	28.40	1.24	12	0.18	166.00	3795.00	7460	20231006	-36.80	2940	20230428	60.37	7460	-36.80	20231006	2940	60.37	20230428	7460	-36.80	20231006	2940	60.37	20230428	6.98	N	109610	500	244 억	882812	N	N	N	N
66	20231218	160740	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4700	-20	5	-0.42	2236316110	475475	42.46	4720	4760	4635	6130	3305	4720	4703.34	1.80	0	8498	4956	4837	4716	4597	4476	4897	4657	245	1410	500	3200	5	1	48907400	2299	28.31	1.24	12	0.97	166.00	3795.00	7460	20231006	-37.00	2940	20230428	59.86	7460	-37.00	20231006	2940	59.86	20230428	7460	-37.00	20231006	2940	59.86	20230428	7.01	N	109610	500	244 억	878365	N	N	N	N
67	20231218	150743	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4695	-25	5	-0.53	2119031480	450501	40.23	4720	4760	4635	6130	3305	4720	4703.72	1.80	0	10272	4956	4837	4716	4597	4476	4897	4657	245	1410	500	3200	5	1	48907400	2296	28.28	1.24	12	0.92	166.00	3795.00	7460	20231006	-37.06	2940	20230428	59.69	7460	-37.06	20231006	2940	59.69	20230428	7460	-37.06	20231006	2940	59.69	20230428	7.01	N	109610	500	244 억	878365	N	N	N	N
68	20231218	140738	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4705	-15	5	-0.32	1871971280	397935	35.54	4720	4760	4635	6130	3305	4720	4704.21	1.80	0	13120	4956	4837	4716	4597	4476	4897	4657	245	1410	500	3200	5	1	48907400	2301	28.34	1.24	12	0.81	166.00	3795.00	7460	20231006	-36.93	2940	20230428	60.03	7460	-36.93	20231006	2940	60.03	20230428	7460	-36.93	20231006	2940	60.03	20230428	7.01	N	109610	500	244 억	878365	N	N	N	N
69	20231218	130739	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4705	-15	5	-0.32	1716252335	364792	32.58	4720	4760	4635	6130	3305	4720	4704.74	1.80	0	14398	4956	4837	4716	4597	4476	4897	4657	245	1410	500	3200	5	1	48907400	2301	28.34	1.24	12	0.75	166.00	3795.00	7460	20231006	-36.93	2940	20230428	60.03	7460	-36.93	20231006	2940	60.03	20230428	7460	-36.93	20231006	2940	60.03	20230428	7.01	N	109610	500	244 억	878365	N	N	N	N
70	20231218	120735	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4710	-10	5	-0.21	1574578650	334676	29.89	4720	4760	4635	6130	3305	4720	4704.79	1.80	0	14502	4956	4837	4716	4597	4476	4897	4657	245	1410	500	3200	5	1	48907400	2304	28.37	1.24	12	0.68	166.00	3795.00	7460	20231006	-36.86	2940	20230428	60.20	7460	-36.86	20231006	2940	60.20	20230428	7460	-36.86	20231006	2940	60.20	20230428	7.01	N	109610	500	244 억	878365	N	N	N	N
71	20231218	110738	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4720	0	3	0.00	1317165440	280041	25.01	4720	4760	4635	6130	3305	4720	4703.47	1.80	0	19425	4956	4837	4716	4597	4476	4897	4657	245	1410	500	3200	5	1	48907400	2308	28.43	1.24	12	0.57	166.00	3795.00	7460	20231006	-36.73	2940	20230428	60.54	7460	-36.73	20231006	2940	60.54	20230428	7460	-36.73	20231006	2940	60.54	20230428	7.01	N	109610	500	244 억	878365	N	N	N	N
72	20231218	100736	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4705	-15	5	-0.32	929265425	198000	17.68	4720	4760	4635	6130	3305	4720	4693.26	1.80	0	2689	4956	4837	4716	4597	4476	4897	4657	245	1410	500	3200	5	1	48907400	2301	28.34	1.24	12	0.40	166.00	3795.00	7460	20231006	-36.93	2940	20230428	60.03	7460	-36.93	20231006	2940	60.03	20230428	7460	-36.93	20231006	2940	60.03	20230428	7.01	N	109610	500	244 억	878365	N	N	N	N
73	20231218	090734	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4645	-75	5	-1.59	442587895	94273	8.42	4720	4760	4635	6130	3305	4720	4694.75	1.80	0	-19678	4956	4837	4716	4597	4476	4897	4657	245	1410	500	3200	5	1	48907400	2272	27.98	1.22	12	0.19	166.00	3795.00	7460	20231006	-37.73	2940	20230428	57.99	7460	-37.73	20231006	2940	57.99	20230428	7460	-37.73	20231006	2940	57.99	20230428	7.01	N	109610	500	244 억	878365	N	N	N	N
74	20231215	160736	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4720	95	2	2.05	5204739980	1097796	175.55	4625	4835	4595	6010	3240	4625	4741.25	1.46	0	168856	4781	4702	4611	4532	4441	4657	4487	245	1385	500	3140	5	1	48907400	2308	28.43	1.24	12	2.24	166.00	3795.00	7460	20231006	-36.73	2940	20230428	60.54	7460	-36.73	20231006	2940	60.54	20230428	7460	-36.73	20231006	2940	60.54	20230428	6.89	N	109610	500	244 억	714215	N	N	N	N
75	20231215	150739	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4720	95	2	2.05	4842693720	1020955	163.26	4625	4835	4595	6010	3240	4625	4743.44	1.46	0	153181	4781	4702	4611	4532	4441	4657	4487	245	1385	500	3140	5	1	48907400	2308	28.43	1.24	12	2.09	166.00	3795.00	7460	20231006	-36.73	2940	20230428	60.54	7460	-36.73	20231006	2940	60.54	20230428	7460	-36.73	20231006	2940	60.54	20230428	6.89	N	109610	500	244 억	714215	N	N	N	N
76	20231215	140739	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4690	65	2	1.41	4471522640	942120	150.65	4625	4835	4595	6010	3240	4625	4746.40	1.46	0	151295	4781	4702	4611	4532	4441	4657	4487	245	1385	500	3140	5	1	48907400	2294	28.25	1.24	12	1.93	166.00	3795.00	7460	20231006	-37.13	2940	20230428	59.52	7460	-37.13	20231006	2940	59.52	20230428	7460	-37.13	20231006	2940	59.52	20230428	6.89	N	109610	500	244 억	714215	N	N	N	N
77	20231215	130733	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4720	95	2	2.05	3787240270	796949	127.44	4625	4835	4595	6010	3240	4625	4752.37	1.46	0	153252	4781	4702	4611	4532	4441	4657	4487	245	1385	500	3140	5	1	48907400	2308	28.43	1.24	12	1.63	166.00	3795.00	7460	20231006	-36.73	2940	20230428	60.54	7460	-36.73	20231006	2940	60.54	20230428	7460	-36.73	20231006	2940	60.54	20230428	6.89	N	109610	500	244 억	714215	N	N	N	N
78	20231215	120735	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4765	140	2	3.03	3065298390	644085	103.00	4625	4835	4595	6010	3240	4625	4759.41	1.46	0	164719	4781	4702	4611	4532	4441	4657	4487	245	1385	500	3140	5	1	48907400	2330	28.70	1.26	12	1.32	166.00	3795.00	7460	20231006	-36.13	2940	20230428	62.07	7460	-36.13	20231006	2940	62.07	20230428	7460	-36.13	20231006	2940	62.07	20230428	6.89	N	109610	500	244 억	714215	N	N	N	N
79	20231215	110729	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4785	160	2	3.46	2642260095	555788	88.88	4625	4835	4595	6010	3240	4625	4754.37	1.46	0	151406	4781	4702	4611	4532	4441	4657	4487	245	1385	500	3140	5	1	48907400	2340	28.83	1.26	12	1.14	166.00	3795.00	7460	20231006	-35.86	2940	20230428	62.76	7460	-35.86	20231006	2940	62.76	20230428	7460	-35.86	20231006	2940	62.76	20230428	6.89	N	109610	500	244 억	714215	N	N	N	N
80	20231215	100735	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4775	150	2	3.24	1948008815	410515	65.65	4625	4835	4595	6010	3240	4625	4745.65	1.46	0	128000	4781	4702	4611	4532	4441	4657	4487	245	1385	500	3140	5	1	48907400	2335	28.77	1.26	12	0.84	166.00	3795.00	7460	20231006	-35.99	2940	20230428	62.41	7460	-35.99	20231006	2940	62.41	20230428	7460	-35.99	20231006	2940	62.41	20230428	6.89	N	109610	500	244 억	714215	N	N	N	N
81	20231215	090737	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4660	35	2	0.76	160207915	34597	5.53	4625	4665	4595	6010	3240	4625	4630.90	1.46	0	14145	4781	4702	4611	4532	4441	4657	4487	245	1385	500	3140	5	1	48907400	2279	28.07	1.23	12	0.07	166.00	3795.00	7460	20231006	-37.53	2940	20230428	58.50	7460	-37.53	20231006	2940	58.50	20230428	7460	-37.53	20231006	2940	58.50	20230428	6.89	N	109610	500	244 억	714215	N	N	N	N
82	20231214	160732	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4625	30	2	0.65	2789088385	610224	48.18	4635	4690	4520	5970	3220	4595	4570.35	1.52	-5409	-28400	4975	4785	4680	4490	4385	4732	4437	245	1375	500	3120	5	1	48907400	2262	27.86	1.22	12	1.25	166.00	3795.00	7460	20231006	-38.00	2940	20230428	57.31	7460	-38.00	20231006	2940	57.31	20230428	7460	-38.00	20231006	2940	57.31	20230428	7.01	N	109610	500	244 억	742615	N	N	N	N
83	20231214	150758	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4595	0	3	0.00	2515839205	550998	43.50	4635	4690	4520	5970	3220	4595	4565.97	1.52	-5409	-30282	4975	4785	4680	4490	4385	4732	4437	245	1375	500	3120	5	1	48907400	2247	27.68	1.21	12	1.13	166.00	3795.00	7460	20231006	-38.40	2940	20230428	56.29	7460	-38.40	20231006	2940	56.29	20230428	7460	-38.40	20231006	2940	56.29	20230428	7.01	N	109610	500	244 억	742615	N	N	N	N
84	20231214	140739	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4565	-30	5	-0.65	2086200345	456929	36.08	4635	4690	4520	5970	3220	4595	4565.70	1.52	-5409	-34010	4975	4785	4680	4490	4385	4732	4437	245	1375	500	3120	5	1	48907400	2233	27.50	1.20	12	0.93	166.00	3795.00	7460	20231006	-38.81	2940	20230428	55.27	7460	-38.81	20231006	2940	55.27	20230428	7460	-38.81	20231006	2940	55.27	20230428	7.01	N	109610	500	244 억	742615	N	N	N	N
85	20231214	130755	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4530	-65	5	-1.41	1825162620	399381	31.53	4635	4690	4520	5970	3220	4595	4569.98	1.52	-5409	-32199	4975	4785	4680	4490	4385	4732	4437	245	1375	500	3120	5	1	48907400	2216	27.29	1.19	12	0.82	166.00	3795.00	7460	20231006	-39.28	2940	20230428	54.08	7460	-39.28	20231006	2940	54.08	20230428	7460	-39.28	20231006	2940	54.08	20230428	7.01	N	109610	500	244 억	742615	N	N	N	N
86	20231214	120807	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4535	-60	5	-1.31	1658855895	362638	28.63	4635	4690	4520	5970	3220	4595	4574.41	1.52	-5409	-27799	4975	4785	4680	4490	4385	4732	4437	245	1375	500	3120	5	1	48907400	2218	27.32	1.19	12	0.74	166.00	3795.00	7460	20231006	-39.21	2940	20230428	54.25	7460	-39.21	20231006	2940	54.25	20230428	7460	-39.21	20231006	2940	54.25	20230428	7.01	N	109610	500	244 억	742615	N	N	N	N
87	20231214	110736	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4550	-45	5	-0.98	1305181720	284643	22.47	4635	4690	4530	5970	3220	4595	4585.33	1.52	-5409	-17862	4975	4785	4680	4490	4385	4732	4437	245	1375	500	3120	5	1	48907400	2225	27.41	1.20	12	0.58	166.00	3795.00	7460	20231006	-39.01	2940	20230428	54.76	7460	-39.01	20231006	2940	54.76	20230428	7460	-39.01	20231006	2940	54.76	20230428	7.01	N	109610	500	244 억	742615	N	N	N	N
88	20231214	100726	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4560	-35	5	-0.76	945032775	205408	16.22	4635	4690	4560	5970	3220	4595	4600.76	1.52	-5409	-12925	4975	4785	4680	4490	4385	4732	4437	245	1375	500	3120	5	1	48907400	2230	27.47	1.20	12	0.42	166.00	3795.00	7460	20231006	-38.87	2940	20230428	55.10	7460	-38.87	20231006	2940	55.10	20230428	7460	-38.87	20231006	2940	55.10	20230428	7.01	N	109610	500	244 억	742615	N	N	N	N
89	20231214	090706	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4640	45	2	0.98	123282930	26516	2.09	4635	4690	4635	5970	3220	4595	4649.38	1.52	-5409	-2401	4975	4785	4680	4490	4385	4732	4437	245	1375	500	3120	5	1	48907400	2269	27.95	1.22	12	0.05	166.00	3795.00	7460	20231006	-37.80	2940	20230428	57.82	7460	-37.80	20231006	2940	57.82	20230428	7460	-37.80	20231006	2940	57.82	20230428	7.01	N	109610	500	244 억	742615	N	N	N	N
90	20231213	160730	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4595	-155	5	-3.26	5955340730	1252603	156.79	4760	4870	4575	6170	3325	4750	4754.62	1.87	0	-165242	4910	4830	4690	4610	4470	4870	4650	245	1420	500	3230	5	1	48907400	2247	27.68	1.21	12	2.56	166.00	3795.00	7460	20231006	-38.40	2940	20230428	56.29	7460	-38.40	20231006	2940	56.29	20230428	7460	-38.40	20231006	2940	56.29	20230428	7.04	N	109610	500	244 억	913770	N	N	N	N
91	20231213	150747	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4605	-145	5	-3.05	5741177825	1205963	150.95	4760	4870	4590	6170	3325	4750	4760.67	1.87	0	-157448	4910	4830	4690	4610	4470	4870	4650	245	1420	500	3230	5	1	48907400	2252	27.74	1.21	12	2.47	166.00	3795.00	7460	20231006	-38.27	2940	20230428	56.63	7460	-38.27	20231006	2940	56.63	20230428	7460	-38.27	20231006	2940	56.63	20230428	7.04	N	109610	500	244 억	913770	N	N	N	N
92	20231213	140745	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4660	-90	5	-1.89	4937984560	1032438	129.23	4760	4870	4660	6170	3325	4750	4782.89	1.87	0	-127223	4910	4830	4690	4610	4470	4870	4650	245	1420	500	3230	5	1	48907400	2279	28.07	1.23	12	2.11	166.00	3795.00	7460	20231006	-37.53	2940	20230428	58.50	7460	-37.53	20231006	2940	58.50	20230428	7460	-37.53	20231006	2940	58.50	20230428	7.04	N	109610	500	244 억	913770	N	N	N	N
93	20231213	130747	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4720	-30	5	-0.63	3409205820	710579	88.94	4760	4870	4710	6170	3325	4750	4797.90	1.87	0	-91274	4910	4830	4690	4610	4470	4870	4650	245	1420	500	3230	5	1	48907400	2308	28.43	1.24	12	1.45	166.00	3795.00	7460	20231006	-36.73	2940	20230428	60.54	7460	-36.73	20231006	2940	60.54	20230428	7460	-36.73	20231006	2940	60.54	20230428	7.04	N	109610	500	244 억	913770	N	N	N	N
94	20231213	120744	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4735	-15	5	-0.32	3136461510	652989	81.73	4760	4870	4720	6170	3325	4750	4803.37	1.87	0	-63095	4910	4830	4690	4610	4470	4870	4650	245	1420	500	3230	5	1	48907400	2316	28.52	1.25	12	1.34	166.00	3795.00	7460	20231006	-36.53	2940	20230428	61.05	7460	-36.53	20231006	2940	61.05	20230428	7460	-36.53	20231006	2940	61.05	20230428	7.04	N	109610	500	244 억	913770	N	N	N	N
95	20231213	110747	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4755	5	2	0.11	2903555105	603937	75.59	4760	4870	4720	6170	3325	4750	4807.87	1.87	0	-44718	4910	4830	4690	4610	4470	4870	4650	245	1420	500	3230	5	1	48907400	2326	28.64	1.25	12	1.23	166.00	3795.00	7460	20231006	-36.26	2940	20230428	61.73	7460	-36.26	20231006	2940	61.73	20230428	7460	-36.26	20231006	2940	61.73	20230428	7.04	N	109610	500	244 억	913770	N	N	N	N
96	20231213	100750	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4815	65	2	1.37	2323409300	482245	60.36	4760	4870	4720	6170	3325	4750	4818.14	1.87	0	-1465	4910	4830	4690	4610	4470	4870	4650	245	1420	500	3230	5	1	48907400	2355	29.01	1.27	12	0.99	166.00	3795.00	7460	20231006	-35.46	2940	20230428	63.78	7460	-35.46	20231006	2940	63.78	20230428	7460	-35.46	20231006	2940	63.78	20230428	7.04	N	109610	500	244 억	913770	N	N	N	N
97	20231213	090739	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4820	70	2	1.47	489475170	102728	12.86	4760	4830	4720	6170	3325	4750	4765.01	1.87	0	-7988	4910	4830	4690	4610	4470	4870	4650	245	1420	500	3230	5	1	48907400	2357	29.04	1.27	12	0.21	166.00	3795.00	7460	20231006	-35.39	2940	20230428	63.95	7460	-35.39	20231006	2940	63.95	20230428	7460	-35.39	20231006	2940	63.95	20230428	7.04	N	109610	500	244 억	913770	N	N	N	N
98	20231212	160714	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4750	170	2	3.71	3661648385	787065	115.97	4630	4770	4550	5950	3210	4580	4651.93	1.84	0	12659	4723	4651	4593	4521	4463	4687	4557	245	1370	500	3110	5	1	48907400	2323	28.61	1.25	12	1.61	166.00	3795.00	7460	20231006	-36.33	2940	20230428	61.56	7460	-36.33	20231006	2940	61.56	20230428	7460	-36.33	20231006	2940	61.56	20230428	7.06	N	109610	500	244 억	899238	N	N	N	N
99	20231212	150722	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4740	160	2	3.49	2962429895	639980	94.30	4630	4745	4550	5950	3210	4580	4628.94	1.84	0	24400	4723	4651	4593	4521	4463	4687	4557	245	1370	500	3110	5	1	48907400	2318	28.55	1.25	12	1.31	166.00	3795.00	7460	20231006	-36.46	2940	20230428	61.22	7460	-36.46	20231006	2940	61.22	20230428	7460	-36.46	20231006	2940	61.22	20230428	7.06	N	109610	500	244 억	899238	N	N	N	N
100	20231212	140644	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4600	20	2	0.44	1620304410	352252	51.90	4630	4660	4550	5950	3210	4580	4599.84	1.84	0	-33055	4723	4651	4593	4521	4463	4687	4557	245	1370	500	3110	5	1	48907400	2250	27.71	1.21	12	0.72	166.00	3795.00	7460	20231006	-38.34	2940	20230428	56.46	7460	-38.34	20231006	2940	56.46	20230428	7460	-38.34	20231006	2940	56.46	20230428	7.06	N	109610	500	244 억	899238	N	N	N	N
101	20231212	130644	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4615	35	2	0.76	1506742635	327551	48.26	4630	4660	4550	5950	3210	4580	4600.02	1.84	0	-33369	4723	4651	4593	4521	4463	4687	4557	245	1370	500	3110	5	1	48907400	2257	27.80	1.22	12	0.67	166.00	3795.00	7460	20231006	-38.14	2940	20230428	56.97	7460	-38.14	20231006	2940	56.97	20230428	7460	-38.14	20231006	2940	56.97	20230428	7.06	N	109610	500	244 억	899238	N	N	N	N
102	20231212	120638	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4605	25	2	0.55	1357029140	295034	43.47	4630	4660	4550	5950	3210	4580	4599.57	1.84	0	-33168	4723	4651	4593	4521	4463	4687	4557	245	1370	500	3110	5	1	48907400	2252	27.74	1.21	12	0.60	166.00	3795.00	7460	20231006	-38.27	2940	20230428	56.63	7460	-38.27	20231006	2940	56.63	20230428	7460	-38.27	20231006	2940	56.63	20230428	7.06	N	109610	500	244 억	899238	N	N	N	N
103	20231212	110649	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4580	0	3	0.00	1170042120	254314	37.47	4630	4660	4550	5950	3210	4580	4600.78	1.84	0	-27201	4723	4651	4593	4521	4463	4687	4557	245	1370	500	3110	5	1	48907400	2240	27.59	1.21	12	0.52	166.00	3795.00	7460	20231006	-38.61	2940	20230428	55.78	7460	-38.61	20231006	2940	55.78	20230428	7460	-38.61	20231006	2940	55.78	20230428	7.06	N	109610	500	244 억	899238	N	N	N	N
104	20231212	100715	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4600	20	2	0.44	923158090	200189	29.50	4630	4660	4555	5950	3210	4580	4611.43	1.84	0	-30759	4723	4651	4593	4521	4463	4687	4557	245	1370	500	3110	5	1	48907400	2250	27.71	1.21	12	0.41	166.00	3795.00	7460	20231006	-38.34	2940	20230428	56.46	7460	-38.34	20231006	2940	56.46	20230428	7460	-38.34	20231006	2940	56.46	20230428	7.06	N	109610	500	244 억	899238	N	N	N	N
105	20231212	090714	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4645	65	2	1.42	343814130	74214	10.94	4630	4660	4615	5950	3210	4580	4632.74	1.84	0	2420	4723	4651	4593	4521	4463	4687	4557	245	1370	500	3110	5	1	48907400	2272	27.98	1.22	12	0.15	166.00	3795.00	7460	20231006	-37.73	2940	20230428	57.99	7460	-37.73	20231006	2940	57.99	20230428	7460	-37.73	20231006	2940	57.99	20230428	7.06	N	109610	500	244 억	899238	N	N	N	N
106	20231211	160717	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4580	55	2	1.22	2929314970	637450	138.84	4535	4665	4535	5880	3170	4525	4595.40	1.77	5959	48855	4628	4576	4548	4496	4468	4562	4482	245	1355	500	3070	5	1	48907400	2240	27.59	1.21	12	1.30	166.00	3795.00	7460	20231006	-38.61	2940	20230428	55.78	7460	-38.61	20231006	2940	55.78	20230428	7460	-38.61	20231006	2940	55.78	20230428	7.03	N	109610	500	244 억	866577	N	N	N	N
107	20231211	150715	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4585	60	2	1.33	2787025610	606424	132.09	4535	4665	4535	5880	3170	4525	4595.84	1.77	5959	54461	4628	4576	4548	4496	4468	4562	4482	245	1355	500	3070	5	1	48907400	2242	27.62	1.21	12	1.24	166.00	3795.00	7460	20231006	-38.54	2940	20230428	55.95	7460	-38.54	20231006	2940	55.95	20230428	7460	-38.54	20231006	2940	55.95	20230428	7.03	N	109610	500	244 억	866577	N	N	N	N
108	20231211	140714	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4570	45	2	0.99	2445903785	531673	115.80	4535	4665	4535	5880	3170	4525	4600.39	1.77	5959	59245	4628	4576	4548	4496	4468	4562	4482	245	1355	500	3070	5	1	48907400	2235	27.53	1.20	12	1.09	166.00	3795.00	7460	20231006	-38.74	2940	20230428	55.44	7460	-38.74	20231006	2940	55.44	20230428	7460	-38.74	20231006	2940	55.44	20230428	7.03	N	109610	500	244 억	866577	N	N	N	N
109	20231211	130715	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4605	80	2	1.77	2143944265	465796	101.45	4535	4665	4535	5880	3170	4525	4602.75	1.77	5959	65898	4628	4576	4548	4496	4468	4562	4482	245	1355	500	3070	5	1	48907400	2252	27.74	1.21	12	0.95	166.00	3795.00	7460	20231006	-38.27	2940	20230428	56.63	7460	-38.27	20231006	2940	56.63	20230428	7460	-38.27	20231006	2940	56.63	20230428	7.03	N	109610	500	244 억	866577	N	N	N	N
110	20231211	120715	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4600	75	2	1.66	1953544050	424344	92.43	4535	4665	4535	5880	3170	4525	4603.68	1.77	5959	73441	4628	4576	4548	4496	4468	4562	4482	245	1355	500	3070	5	1	48907400	2250	27.71	1.21	12	0.87	166.00	3795.00	7460	20231006	-38.34	2940	20230428	56.46	7460	-38.34	20231006	2940	56.46	20230428	7460	-38.34	20231006	2940	56.46	20230428	7.03	N	109610	500	244 억	866577	N	N	N	N
111	20231211	110712	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4620	95	2	2.10	1725520825	374880	81.65	4535	4665	4535	5880	3170	4525	4602.86	1.77	5959	89151	4628	4576	4548	4496	4468	4562	4482	245	1355	500	3070	5	1	48907400	2260	27.83	1.22	12	0.77	166.00	3795.00	7460	20231006	-38.07	2940	20230428	57.14	7460	-38.07	20231006	2940	57.14	20230428	7460	-38.07	20231006	2940	57.14	20230428	7.03	N	109610	500	244 억	866577	N	N	N	N
112	20231211	100710	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4615	90	2	1.99	1475081235	320524	69.81	4535	4665	4535	5880	3170	4525	4602.09	1.77	5959	84999	4628	4576	4548	4496	4468	4562	4482	245	1355	500	3070	5	1	48907400	2257	27.80	1.22	12	0.66	166.00	3795.00	7460	20231006	-38.14	2940	20230428	56.97	7460	-38.14	20231006	2940	56.97	20230428	7460	-38.14	20231006	2940	56.97	20230428	7.03	N	109610	500	244 억	866577	N	N	N	N
113	20231211	090710	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4575	50	2	1.10	315713105	68986	15.03	4535	4605	4535	5880	3170	4525	4576.49	1.77	5959	18903	4628	4576	4548	4496	4468	4562	4482	245	1355	500	3070	5	1	48907400	2238	27.56	1.21	12	0.14	166.00	3795.00	7460	20231006	-38.67	2940	20230428	55.61	7460	-38.67	20231006	2940	55.61	20230428	7460	-38.67	20231006	2940	55.61	20230428	7.03	N	109610	500	244 억	866577	N	N	N	N
114	20231208	160702	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4525	0	3	0.00	2032770610	447067	100.51	4570	4600	4520	5880	3170	4525	4547.11	1.77	0	-5959	4638	4581	4553	4496	4468	4567	4482	245	1355	500	3070	5	1	48907400	2213	27.26	1.19	12	0.91	166.00	3795.00	7460	20231006	-39.34	2940	20230428	53.91	7460	-39.34	20231006	2940	53.91	20230428	7460	-39.34	20231006	2940	53.91	20230428	7.10	N	109610	500	244 억	866577	N	N	N	N
115	20231208	150707	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4530	5	2	0.11	1833698810	403062	90.62	4570	4600	4520	5880	3170	4525	4549.42	1.77	0	-13357	4638	4581	4553	4496	4468	4567	4482	245	1355	500	3070	5	1	48907400	2216	27.29	1.19	12	0.82	166.00	3795.00	7460	20231006	-39.28	2940	20230428	54.08	7460	-39.28	20231006	2940	54.08	20230428	7460	-39.28	20231006	2940	54.08	20230428	7.10	N	109610	500	244 억	866577	N	N	N	N
116	20231208	140705	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4540	15	2	0.33	1545894965	339511	76.33	4570	4600	4520	5880	3170	4525	4553.30	1.77	0	-18355	4638	4581	4553	4496	4468	4567	4482	245	1355	500	3070	5	1	48907400	2220	27.35	1.20	12	0.69	166.00	3795.00	7460	20231006	-39.14	2940	20230428	54.42	7460	-39.14	20231006	2940	54.42	20230428	7460	-39.14	20231006	2940	54.42	20230428	7.10	N	109610	500	244 억	866577	N	N	N	N
117	20231208	130705	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4535	10	2	0.22	1195049060	262024	58.91	4570	4600	4535	5880	3170	4525	4560.84	1.77	0	-296	4638	4581	4553	4496	4468	4567	4482	245	1355	500	3070	5	1	48907400	2218	27.32	1.19	12	0.54	166.00	3795.00	7460	20231006	-39.21	2940	20230428	54.25	7460	-39.21	20231006	2940	54.25	20230428	7460	-39.21	20231006	2940	54.25	20230428	7.10	N	109610	500	244 억	866577	N	N	N	N
118	20231208	120701	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4560	35	2	0.77	1028893765	225483	50.69	4570	4600	4535	5880	3170	4525	4563.07	1.77	0	12379	4638	4581	4553	4496	4468	4567	4482	245	1355	500	3070	5	1	48907400	2230	27.47	1.20	12	0.46	166.00	3795.00	7460	20231006	-38.87	2940	20230428	55.10	7460	-38.87	20231006	2940	55.10	20230428	7460	-38.87	20231006	2940	55.10	20230428	7.10	N	109610	500	244 억	866577	N	N	N	N
119	20231208	110659	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4560	35	2	0.77	819680885	179656	40.39	4570	4600	4535	5880	3170	4525	4562.50	1.77	0	21490	4638	4581	4553	4496	4468	4567	4482	245	1355	500	3070	5	1	48907400	2230	27.47	1.20	12	0.37	166.00	3795.00	7460	20231006	-38.87	2940	20230428	55.10	7460	-38.87	20231006	2940	55.10	20230428	7460	-38.87	20231006	2940	55.10	20230428	7.10	N	109610	500	244 억	866577	N	N	N	N
120	20231208	100708	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4565	40	2	0.88	580437725	127155	28.59	4570	4600	4535	5880	3170	4525	4564.80	1.77	0	21991	4638	4581	4553	4496	4468	4567	4482	245	1355	500	3070	5	1	48907400	2233	27.50	1.20	12	0.26	166.00	3795.00	7460	20231006	-38.81	2940	20230428	55.27	7460	-38.81	20231006	2940	55.27	20230428	7460	-38.81	20231006	2940	55.27	20230428	7.10	N	109610	500	244 억	866577	N	N	N	N
121	20231208	090659	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4540	15	2	0.33	152551600	33483	7.53	4570	4570	4535	5880	3170	4525	4556.09	1.77	0	-5009	4638	4581	4553	4496	4468	4567	4482	245	1355	500	3070	5	1	48907400	2220	27.35	1.20	12	0.07	166.00	3795.00	7460	20231006	-39.14	2940	20230428	54.42	7460	-39.14	20231006	2940	54.42	20230428	7460	-39.14	20231006	2940	54.42	20230428	7.10	N	109610	500	244 억	866577	N	N	N	N
122	20231207	160701	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4525	-65	5	-1.42	1996741005	438768	78.63	4610	4610	4525	5960	3215	4590	4551.06	1.84	0	-34819	4690	4640	4590	4540	4490	4665	4565	245	1370	500	3120	5	1	48907400	2213	27.26	1.19	12	0.90	166.00	3795.00	7460	20231006	-39.34	2940	20230428	53.91	7460	-39.34	20231006	2940	53.91	20230428	7460	-39.34	20231006	2940	53.91	20230428	7.07	N	109610	500	244 억	901396	N	N	N	N
123	20231207	150702	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4535	-55	5	-1.20	1790973025	393336	70.48	4610	4610	4525	5960	3215	4590	4553.25	1.84	0	-34776	4690	4640	4590	4540	4490	4665	4565	245	1370	500	3120	5	1	48907400	2218	27.32	1.19	12	0.80	166.00	3795.00	7460	20231006	-39.21	2940	20230428	54.25	7460	-39.21	20231006	2940	54.25	20230428	7460	-39.21	20231006	2940	54.25	20230428	7.07	N	109610	500	244 억	901396	N	N	N	N
124	20231207	140659	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4540	-50	5	-1.09	1536722875	337264	60.44	4610	4610	4530	5960	3215	4590	4556.40	1.84	0	-35666	4690	4640	4590	4540	4490	4665	4565	245	1370	500	3120	5	1	48907400	2220	27.35	1.20	12	0.69	166.00	3795.00	7460	20231006	-39.14	2940	20230428	54.42	7460	-39.14	20231006	2940	54.42	20230428	7460	-39.14	20231006	2940	54.42	20230428	7.07	N	109610	500	244 억	901396	N	N	N	N
125	20231207	130659	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4550	-40	5	-0.87	1199017845	262821	47.10	4610	4610	4530	5960	3215	4590	4562.06	1.84	0	-37346	4690	4640	4590	4540	4490	4665	4565	245	1370	500	3120	5	1	48907400	2225	27.41	1.20	12	0.54	166.00	3795.00	7460	20231006	-39.01	2940	20230428	54.76	7460	-39.01	20231006	2940	54.76	20230428	7460	-39.01	20231006	2940	54.76	20230428	7.07	N	109610	500	244 억	901396	N	N	N	N
126	20231207	120700	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4555	-35	5	-0.76	1096910660	240398	43.08	4610	4610	4530	5960	3215	4590	4562.85	1.84	0	-36827	4690	4640	4590	4540	4490	4665	4565	245	1370	500	3120	5	1	48907400	2228	27.44	1.20	12	0.49	166.00	3795.00	7460	20231006	-38.94	2940	20230428	54.93	7460	-38.94	20231006	2940	54.93	20230428	7460	-38.94	20231006	2940	54.93	20230428	7.07	N	109610	500	244 억	901396	N	N	N	N
127	20231207	110656	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4555	-35	5	-0.76	971679310	212913	38.15	4610	4610	4530	5960	3215	4590	4563.69	1.84	0	-35985	4690	4640	4590	4540	4490	4665	4565	245	1370	500	3120	5	1	48907400	2228	27.44	1.20	12	0.44	166.00	3795.00	7460	20231006	-38.94	2940	20230428	54.93	7460	-38.94	20231006	2940	54.93	20230428	7460	-38.94	20231006	2940	54.93	20230428	7.07	N	109610	500	244 억	901396	N	N	N	N
128	20231207	100654	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4545	-45	5	-0.98	712650530	155918	27.94	4610	4610	4545	5960	3215	4590	4570.62	1.84	0	-45521	4690	4640	4590	4540	4490	4665	4565	245	1370	500	3120	5	1	48907400	2223	27.38	1.20	12	0.32	166.00	3795.00	7460	20231006	-39.08	2940	20230428	54.59	7460	-39.08	20231006	2940	54.59	20230428	7460	-39.08	20231006	2940	54.59	20230428	7.07	N	109610	500	244 억	901396	N	N	N	N
129	20231207	090701	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4545	-45	5	-0.98	243961510	53287	9.55	4610	4610	4545	5960	3215	4590	4578.16	1.84	0	-28804	4690	4640	4590	4540	4490	4665	4565	245	1370	500	3120	5	1	48907400	2223	27.38	1.20	12	0.11	166.00	3795.00	7460	20231006	-39.08	2940	20230428	54.59	7460	-39.08	20231006	2940	54.59	20230428	7460	-39.08	20231006	2940	54.59	20230428	7.07	N	109610	500	244 억	901396	N	N	N	N
130	20231206	160651	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4590	30	2	0.66	2521124670	548497	62.08	4560	4640	4540	5920	3195	4560	4596.51	1.77	0	34817	4830	4695	4610	4475	4390	4652	4432	245	1360	500	3100	5	1	48907400	2245	27.65	1.21	12	1.12	166.00	3795.00	7460	20231006	-38.47	2940	20230428	56.12	7460	-38.47	20231006	2940	56.12	20230428	7460	-38.47	20231006	2940	56.12	20230428	6.96	N	109610	500	244 억	866579	N	N	N	N
131	20231206	150701	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4610	50	2	1.10	2371334895	515891	58.39	4560	4640	4540	5920	3195	4560	4596.63	1.77	0	31516	4830	4695	4610	4475	4390	4652	4432	245	1360	500	3100	5	1	48907400	2255	27.77	1.21	12	1.05	166.00	3795.00	7460	20231006	-38.20	2940	20230428	56.80	7460	-38.20	20231006	2940	56.80	20230428	7460	-38.20	20231006	2940	56.80	20230428	6.96	N	109610	500	244 억	866579	N	N	N	N
132	20231206	140700	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4600	40	2	0.88	2063587465	448966	50.82	4560	4640	4540	5920	3195	4560	4596.37	1.77	0	15926	4830	4695	4610	4475	4390	4652	4432	245	1360	500	3100	5	1	48907400	2250	27.71	1.21	12	0.92	166.00	3795.00	7460	20231006	-38.34	2940	20230428	56.46	7460	-38.34	20231006	2940	56.46	20230428	7460	-38.34	20231006	2940	56.46	20230428	6.96	N	109610	500	244 억	866579	N	N	N	N
133	20231206	130652	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4610	50	2	1.10	1898274535	413025	46.75	4560	4640	4540	5920	3195	4560	4596.09	1.77	0	18028	4830	4695	4610	4475	4390	4652	4432	245	1360	500	3100	5	1	48907400	2255	27.77	1.21	12	0.84	166.00	3795.00	7460	20231006	-38.20	2940	20230428	56.80	7460	-38.20	20231006	2940	56.80	20230428	7460	-38.20	20231006	2940	56.80	20230428	6.96	N	109610	500	244 억	866579	N	N	N	N
134	20231206	120649	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4620	60	2	1.32	1688508560	367624	41.61	4560	4635	4540	5920	3195	4560	4593.09	1.77	0	25376	4830	4695	4610	4475	4390	4652	4432	245	1360	500	3100	5	1	48907400	2260	27.83	1.22	12	0.75	166.00	3795.00	7460	20231006	-38.07	2940	20230428	57.14	7460	-38.07	20231006	2940	57.14	20230428	7460	-38.07	20231006	2940	57.14	20230428	6.96	N	109610	500	244 억	866579	N	N	N	N
135	20231206	110702	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4605	45	2	0.99	1449529240	315836	35.75	4560	4635	4540	5920	3195	4560	4589.56	1.77	0	3385	4830	4695	4610	4475	4390	4652	4432	245	1360	500	3100	5	1	48907400	2252	27.74	1.21	12	0.65	166.00	3795.00	7460	20231006	-38.27	2940	20230428	56.63	7460	-38.27	20231006	2940	56.63	20230428	7460	-38.27	20231006	2940	56.63	20230428	6.96	N	109610	500	244 억	866579	N	N	N	N
136	20231206	100653	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4605	45	2	0.99	1113375905	242826	27.48	4560	4635	4540	5920	3195	4560	4585.15	1.77	0	-6366	4830	4695	4610	4475	4390	4652	4432	245	1360	500	3100	5	1	48907400	2252	27.74	1.21	12	0.50	166.00	3795.00	7460	20231006	-38.27	2940	20230428	56.63	7460	-38.27	20231006	2940	56.63	20230428	7460	-38.27	20231006	2940	56.63	20230428	6.96	N	109610	500	244 억	866579	N	N	N	N
137	20231206	090655	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4595	35	2	0.77	215691990	47007	5.32	4560	4625	4560	5920	3195	4560	4588.92	1.77	0	1433	4830	4695	4610	4475	4390	4652	4432	245	1360	500	3100	5	1	48907400	2247	27.68	1.21	12	0.10	166.00	3795.00	7460	20231006	-38.40	2940	20230428	56.29	7460	-38.40	20231006	2940	56.29	20230428	7460	-38.40	20231006	2940	56.29	20230428	6.96	N	109610	500	244 억	866579	N	N	N	N
138	20231205	160659	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4560	-145	5	-3.08	3999355605	872682	95.17	4720	4745	4525	6110	3295	4705	4582.85	1.46	0	149857	4978	4841	4773	4636	4568	4807	4602	245	1405	500	3190	5	1	48907400	2230	27.47	1.20	12	1.78	166.00	3795.00	7460	20231006	-38.87	2940	20230428	55.10	7460	-38.87	20231006	2940	55.10	20230428	7460	-38.87	20231006	2940	55.10	20230428	7.02	N	109610	500	244 억	716287	N	N	N	N
139	20231205	150655	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4550	-155	5	-3.29	3676191655	801673	87.43	4720	4745	4525	6110	3295	4705	4585.62	1.46	0	106526	4978	4841	4773	4636	4568	4807	4602	245	1405	500	3190	5	1	48907400	2225	27.41	1.20	12	1.64	166.00	3795.00	7460	20231006	-39.01	2940	20230428	54.76	7460	-39.01	20231006	2940	54.76	20230428	7460	-39.01	20231006	2940	54.76	20230428	7.02	N	109610	500	244 억	716287	N	N	N	N
140	20231205	140656	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4590	-115	5	-2.44	3175970310	691765	75.44	4720	4745	4525	6110	3295	4705	4591.08	1.46	0	79672	4978	4841	4773	4636	4568	4807	4602	245	1405	500	3190	5	1	48907400	2245	27.65	1.21	12	1.41	166.00	3795.00	7460	20231006	-38.47	2940	20230428	56.12	7460	-38.47	20231006	2940	56.12	20230428	7460	-38.47	20231006	2940	56.12	20230428	7.02	N	109610	500	244 억	716287	N	N	N	N
141	20231205	130653	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4630	-75	5	-1.59	2828243025	615877	67.16	4720	4745	4525	6110	3295	4705	4592.18	1.46	0	64766	4978	4841	4773	4636	4568	4807	4602	245	1405	500	3190	5	1	48907400	2264	27.89	1.22	12	1.26	166.00	3795.00	7460	20231006	-37.94	2940	20230428	57.48	7460	-37.94	20231006	2940	57.48	20230428	7460	-37.94	20231006	2940	57.48	20230428	7.02	N	109610	500	244 억	716287	N	N	N	N
142	20231205	120649	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4635	-70	5	-1.49	2655622565	578501	63.09	4720	4745	4525	6110	3295	4705	4590.48	1.46	0	61800	4978	4841	4773	4636	4568	4807	4602	245	1405	500	3190	5	1	48907400	2267	27.92	1.22	12	1.18	166.00	3795.00	7460	20231006	-37.87	2940	20230428	57.65	7460	-37.87	20231006	2940	57.65	20230428	7460	-37.87	20231006	2940	57.65	20230428	7.02	N	109610	500	244 억	716287	N	N	N	N
143	20231205	110649	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4620	-85	5	-1.81	2341447095	510672	55.69	4720	4745	4525	6110	3295	4705	4584.98	1.46	0	54372	4978	4841	4773	4636	4568	4807	4602	245	1405	500	3190	5	1	48907400	2260	27.83	1.22	12	1.04	166.00	3795.00	7460	20231006	-38.07	2940	20230428	57.14	7460	-38.07	20231006	2940	57.14	20230428	7460	-38.07	20231006	2940	57.14	20230428	7.02	N	109610	500	244 억	716287	N	N	N	N
144	20231205	100652	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4560	-145	5	-3.08	1850355765	403294	43.98	4720	4745	4525	6110	3295	4705	4588.05	1.46	0	23391	4978	4841	4773	4636	4568	4807	4602	245	1405	500	3190	5	1	48907400	2230	27.47	1.20	12	0.82	166.00	3795.00	7460	20231006	-38.87	2940	20230428	55.10	7460	-38.87	20231006	2940	55.10	20230428	7460	-38.87	20231006	2940	55.10	20230428	7.02	N	109610	500	244 억	716287	N	N	N	N
145	20231205	090650	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4675	-30	5	-0.64	263199320	56068	6.11	4720	4745	4670	6110	3295	4705	4694.25	1.46	0	-8340	4978	4841	4773	4636	4568	4807	4602	245	1405	500	3190	5	1	48907400	2286	28.16	1.23	12	0.11	166.00	3795.00	7460	20231006	-37.33	2940	20230428	59.01	7460	-37.33	20231006	2940	59.01	20230428	7460	-37.33	20231006	2940	59.01	20230428	7.02	N	109610	500	244 억	716287	N	N	N	N
146	20231204	160647	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4705	-245	5	-4.95	4343616145	907374	83.98	4900	4910	4705	6430	3465	4950	4786.96	1.76	0	-142697	5076	5012	4906	4842	4736	5045	4875	245	1480	500	3360	5	1	48907400	2301	28.34	1.24	12	1.86	166.00	3795.00	7460	20231006	-36.93	2940	20230428	60.03	7460	-36.93	20231006	2940	60.03	20230428	7460	-36.93	20231006	2940	60.03	20230428	7.03	N	109610	500	244 억	858951	N	N	N	N
147	20231204	150651	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4725	-225	5	-4.55	3887192530	810565	75.02	4900	4910	4725	6430	3465	4950	4795.30	1.76	0	-137341	5076	5012	4906	4842	4736	5045	4875	245	1480	500	3360	5	1	48907400	2311	28.46	1.25	12	1.66	166.00	3795.00	7460	20231006	-36.66	2940	20230428	60.71	7460	-36.66	20231006	2940	60.71	20230428	7460	-36.66	20231006	2940	60.71	20230428	7.03	N	109610	500	244 억	858951	N	N	N	N
148	20231204	140646	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4755	-195	5	-3.94	3296314010	686037	63.50	4900	4910	4750	6430	3465	4950	4804.47	1.76	0	-120361	5076	5012	4906	4842	4736	5045	4875	245	1480	500	3360	5	1	48907400	2326	28.64	1.25	12	1.40	166.00	3795.00	7460	20231006	-36.26	2940	20230428	61.73	7460	-36.26	20231006	2940	61.73	20230428	7460	-36.26	20231006	2940	61.73	20230428	7.03	N	109610	500	244 억	858951	N	N	N	N
149	20231204	130644	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4775	-175	5	-3.54	2853239375	592914	54.88	4900	4910	4750	6430	3465	4950	4811.80	1.76	0	-91037	5076	5012	4906	4842	4736	5045	4875	245	1480	500	3360	5	1	48907400	2335	28.77	1.26	12	1.21	166.00	3795.00	7460	20231006	-35.99	2940	20230428	62.41	7460	-35.99	20231006	2940	62.41	20230428	7460	-35.99	20231006	2940	62.41	20230428	7.03	N	109610	500	244 억	858951	N	N	N	N
150	20231204	120645	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4785	-165	5	-3.33	2653469290	551021	51.00	4900	4910	4750	6430	3465	4950	4815.10	1.76	0	-79817	5076	5012	4906	4842	4736	5045	4875	245	1480	500	3360	5	1	48907400	2340	28.83	1.26	12	1.13	166.00	3795.00	7460	20231006	-35.86	2940	20230428	62.76	7460	-35.86	20231006	2940	62.76	20230428	7460	-35.86	20231006	2940	62.76	20230428	7.03	N	109610	500	244 억	858951	N	N	N	N
151	20231204	110647	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4785	-165	5	-3.33	2323395210	481890	44.60	4900	4910	4750	6430	3465	4950	4820.93	1.76	0	-70379	5076	5012	4906	4842	4736	5045	4875	245	1480	500	3360	5	1	48907400	2340	28.83	1.26	12	0.99	166.00	3795.00	7460	20231006	-35.86	2940	20230428	62.76	7460	-35.86	20231006	2940	62.76	20230428	7460	-35.86	20231006	2940	62.76	20230428	7.03	N	109610	500	244 억	858951	N	N	N	N
152	20231204	100646	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4835	-115	5	-2.32	1478748660	305470	28.27	4900	4910	4800	6430	3465	4950	4840.23	1.76	0	-31842	5076	5012	4906	4842	4736	5045	4875	245	1480	500	3360	5	1	48907400	2365	29.13	1.27	12	0.62	166.00	3795.00	7460	20231006	-35.19	2940	20230428	64.46	7460	-35.19	20231006	2940	64.46	20230428	7460	-35.19	20231006	2940	64.46	20230428	7.03	N	109610	500	244 억	858951	N	N	N	N
153	20231204	090646	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4840	-110	5	-2.22	499859600	102504	9.49	4900	4910	4825	6430	3465	4950	4875.14	1.76	0	-4597	5076	5012	4906	4842	4736	5045	4875	245	1480	500	3360	5	1	48907400	2367	29.16	1.28	12	0.21	166.00	3795.00	7460	20231006	-35.12	2940	20230428	64.63	7460	-35.12	20231006	2940	64.63	20230428	7460	-35.12	20231006	2940	64.63	20230428	7.03	N	109610	500	244 억	858951	N	N	N	N
154	20231201	160646	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4950	160	2	3.34	5212950800	1066934	152.38	4810	4970	4800	6220	3355	4790	4885.75	1.69	0	34005	4946	4867	4811	4732	4676	4840	4705	245	1430	500	3250	5	1	48907400	2421	29.82	1.30	12	2.18	166.00	3795.00	7460	20231006	-33.65	2940	20230428	68.37	7460	-33.65	20231006	2940	68.37	20230428	7460	-33.65	20231006	2940	68.37	20230428	6.97	N	109610	500	244 억	824995	N	N	N	N
155	20231201	150644	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4960	170	2	3.55	4575788415	938359	134.02	4810	4965	4800	6220	3355	4790	4876.37	1.69	0	53568	4946	4867	4811	4732	4676	4840	4705	245	1430	500	3250	5	1	48907400	2426	29.88	1.31	12	1.92	166.00	3795.00	7460	20231006	-33.51	2940	20230428	68.71	7460	-33.51	20231006	2940	68.71	20230428	7460	-33.51	20231006	2940	68.71	20230428	6.97	N	109610	500	244 억	824995	N	N	N	N
156	20231201	140644	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4850	60	2	1.25	2762625360	569495	81.34	4810	4890	4800	6220	3355	4790	4851.01	1.69	0	30430	4946	4867	4811	4732	4676	4840	4705	245	1430	500	3250	5	1	48907400	2372	29.22	1.28	12	1.16	166.00	3795.00	7460	20231006	-34.99	2940	20230428	64.97	7460	-34.99	20231006	2940	64.97	20230428	7460	-34.99	20231006	2940	64.97	20230428	6.97	N	109610	500	244 억	824995	N	N	N	N
157	20231201	130644	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4835	45	2	0.94	2392546145	492948	70.40	4810	4890	4800	6220	3355	4790	4853.55	1.69	0	15109	4946	4867	4811	4732	4676	4840	4705	245	1430	500	3250	5	1	48907400	2365	29.13	1.27	12	1.01	166.00	3795.00	7460	20231006	-35.19	2940	20230428	64.46	7460	-35.19	20231006	2940	64.46	20230428	7460	-35.19	20231006	2940	64.46	20230428	6.97	N	109610	500	244 억	824995	N	N	N	N
158	20231201	120650	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4840	50	2	1.04	2208595180	454941	64.98	4810	4890	4800	6220	3355	4790	4854.69	1.69	0	24314	4946	4867	4811	4732	4676	4840	4705	245	1430	500	3250	5	1	48907400	2367	29.16	1.28	12	0.93	166.00	3795.00	7460	20231006	-35.12	2940	20230428	64.63	7460	-35.12	20231006	2940	64.63	20230428	7460	-35.12	20231006	2940	64.63	20230428	6.97	N	109610	500	244 억	824995	N	N	N	N
159	20231201	110646	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4855	65	2	1.36	1924604865	396327	56.60	4810	4890	4800	6220	3355	4790	4856.11	1.69	0	22867	4946	4867	4811	4732	4676	4840	4705	245	1430	500	3250	5	1	48907400	2374	29.25	1.28	12	0.81	166.00	3795.00	7460	20231006	-34.92	2940	20230428	65.14	7460	-34.92	20231006	2940	65.14	20230428	7460	-34.92	20231006	2940	65.14	20230428	6.97	N	109610	500	244 억	824995	N	N	N	N
160	20231201	100651	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4855	65	2	1.36	1667935300	343450	49.05	4810	4890	4800	6220	3355	4790	4856.42	1.69	0	10944	4946	4867	4811	4732	4676	4840	4705	245	1430	500	3250	5	1	48907400	2374	29.25	1.28	12	0.70	166.00	3795.00	7460	20231006	-34.92	2940	20230428	65.14	7460	-34.92	20231006	2940	65.14	20230428	7460	-34.92	20231006	2940	65.14	20230428	6.97	N	109610	500	244 억	824995	N	N	N	N
161	20231201	090644	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4840	50	2	1.04	210522560	43588	6.23	4810	4855	4800	6220	3355	4790	4829.84	1.69	0	8949	4946	4867	4811	4732	4676	4840	4705	245	1430	500	3250	5	1	48907400	2367	29.16	1.28	12	0.09	166.00	3795.00	7460	20231006	-35.12	2940	20230428	64.63	7460	-35.12	20231006	2940	64.63	20230428	7460	-35.12	20231006	2940	64.63	20230428	6.97	N	109610	500	244 억	824995	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History