KissMeData/354320/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	161318	57	100.00	KOSDAQ	금속	N	N	N	N	N	46300	1550	2	3.46	4483626950	97269	206.21	45000	46700	44750	58100	31350	44750	46094.39	1.59	26951	27184	45650	45200	44750	44300	43850	45425	44525	32	13350	500	31320	50	1	6391381	2959	40.51	3.23	12	1.52	1143.00	14317.00	180000	20230630	-74.28	42400	20231113	9.20	180000	-74.28	20230630	42400	9.20	20231113	180000	-74.28	20230630	42400	9.20	20231113	2.34	N	354320	500	31 억	101770	N	N	155	N	N
3	20231229	151306	57	100.00	KOSDAQ	금속	N	N	N	N	N	46300	1550	2	3.46	4483626950	97269	206.21	45000	46700	44750	58100	31350	44750	46094.39	1.59	26951	27184	45650	45200	44750	44300	43850	45425	44525	32	13350	500	31320	50	1	6391381	2959	40.51	3.23	12	1.52	1143.00	14317.00	180000	20230630	-74.28	42400	20231113	9.20	180000	-74.28	20230630	42400	9.20	20231113	180000	-74.28	20230630	42400	9.20	20231113	2.34	N	354320	500	31 억	101770	N	N	155	N	N
4	20231229	141303	57	100.00	KOSDAQ	금속	N	N	N	N	N	46300	1550	2	3.46	4483626950	97269	206.21	45000	46700	44750	58100	31350	44750	46094.39	1.59	26951	27184	45650	45200	44750	44300	43850	45425	44525	32	13350	500	31320	50	1	6391381	2959	40.51	3.23	12	1.52	1143.00	14317.00	180000	20230630	-74.28	42400	20231113	9.20	180000	-74.28	20230630	42400	9.20	20231113	180000	-74.28	20230630	42400	9.20	20231113	2.34	N	354320	500	31 억	101770	N	N	155	N	N
5	20231229	131305	57	100.00	KOSDAQ	금속	N	N	N	N	N	46300	1550	2	3.46	4483626950	97269	206.21	45000	46700	44750	58100	31350	44750	46094.39	1.59	26951	27184	45650	45200	44750	44300	43850	45425	44525	32	13350	500	31320	50	1	6391381	2959	40.51	3.23	12	1.52	1143.00	14317.00	180000	20230630	-74.28	42400	20231113	9.20	180000	-74.28	20230630	42400	9.20	20231113	180000	-74.28	20230630	42400	9.20	20231113	2.34	N	354320	500	31 억	101770	N	N	155	N	N
6	20231229	121308	57	100.00	KOSDAQ	금속	N	N	N	N	N	46300	1550	2	3.46	4483626950	97269	206.21	45000	46700	44750	58100	31350	44750	46094.39	1.59	26951	27184	45650	45200	44750	44300	43850	45425	44525	32	13350	500	31320	50	1	6391381	2959	40.51	3.23	12	1.52	1143.00	14317.00	180000	20230630	-74.28	42400	20231113	9.20	180000	-74.28	20230630	42400	9.20	20231113	180000	-74.28	20230630	42400	9.20	20231113	2.34	N	354320	500	31 억	101770	N	N	155	N	N
7	20231229	111208	57	100.00	KOSDAQ	금속	N	N	N	N	N	46300	1550	2	3.46	4483626950	97269	206.21	45000	46700	44750	58100	31350	44750	46094.39	1.59	26951	27184	45650	45200	44750	44300	43850	45425	44525	32	13350	500	31320	50	1	6391381	2959	40.51	3.23	12	1.52	1143.00	14317.00	180000	20230630	-74.28	42400	20231113	9.20	180000	-74.28	20230630	42400	9.20	20231113	180000	-74.28	20230630	42400	9.20	20231113	2.34	N	354320	500	31 억	101770	N	N	155	N	N
8	20231229	101221	57	100.00	KOSDAQ	금속	N	N	N	N	N	46300	1550	2	3.46	4483626950	97269	206.21	45000	46700	44750	58100	31350	44750	46094.39	1.59	26951	27184	45650	45200	44750	44300	43850	45425	44525	32	13350	500	31320	50	1	6391381	2959	40.51	3.23	12	1.52	1143.00	14317.00	180000	20230630	-74.28	42400	20231113	9.20	180000	-74.28	20230630	42400	9.20	20231113	180000	-74.28	20230630	42400	9.20	20231113	2.34	N	354320	500	31 억	101770	N	N	155	N	N
9	20231229	091220	57	100.00	KOSDAQ	금속	N	N	N	N	N	46300	1550	2	3.46	4483626950	97269	206.21	45000	46700	44750	58100	31350	44750	46094.39	1.59	26951	27184	45650	45200	44750	44300	43850	45425	44525	32	13350	500	31320	50	1	6391381	2959	40.51	3.23	12	1.52	1143.00	14317.00	180000	20230630	-74.28	42400	20231113	9.20	180000	-74.28	20230630	42400	9.20	20231113	180000	-74.28	20230630	42400	9.20	20231113	2.34	N	354320	500	31 억	101770	N	N	155	N	N
10	20231228	161207	57	100.00	KOSDAQ	금속	N	N	N	N	N	46300	1550	2	3.46	4469721100	96968	205.57	45000	46700	44750	58100	31350	44750	46094.39	1.17	0	27184	45650	45200	44750	44300	43850	45425	44525	32	13350	500	31320	50	1	6391381	2959	40.51	3.23	12	1.52	1143.00	14317.00	180000	20230630	-74.28	42400	20231113	9.20	180000	-74.28	20230630	42400	9.20	20231113	180000	-74.28	20230630	42400	9.20	20231113	2.34	N	354320	500	31 억	74819	N	N	155	N	N
11	20231228	151216	57	100.00	KOSDAQ	금속	N	N	N	N	N	46200	1450	2	3.24	4334701700	94049	199.38	45000	46700	44750	58100	31350	44750	46089.82	1.17	0	26169	45650	45200	44750	44300	43850	45425	44525	32	13350	500	31320	50	1	6391381	2953	40.42	3.23	12	1.47	1143.00	14317.00	180000	20230630	-74.33	42400	20231113	8.96	180000	-74.33	20230630	42400	8.96	20231113	180000	-74.33	20230630	42400	8.96	20231113	2.34	N	354320	500	31 억	74819	N	N	149	N	N
12	20231228	141212	57	100.00	KOSDAQ	금속	N	N	N	N	N	46350	1600	2	3.58	3942545950	85557	181.38	45000	46700	44750	58100	31350	44750	46080.93	1.17	0	24297	45650	45200	44750	44300	43850	45425	44525	32	13350	500	31320	50	1	6391381	2962	40.55	3.24	12	1.34	1143.00	14317.00	180000	20230630	-74.25	42400	20231113	9.32	180000	-74.25	20230630	42400	9.32	20231113	180000	-74.25	20230630	42400	9.32	20231113	2.34	N	354320	500	31 억	74819	N	N	149	N	N
13	20231228	131206	57	100.00	KOSDAQ	금속	N	N	N	N	N	46200	1450	2	3.24	3675088400	79779	169.13	45000	46700	44750	58100	31350	44750	46065.86	1.17	0	23337	45650	45200	44750	44300	43850	45425	44525	32	13350	500	31320	50	1	6391381	2953	40.42	3.23	12	1.25	1143.00	14317.00	180000	20230630	-74.33	42400	20231113	8.96	180000	-74.33	20230630	42400	8.96	20231113	180000	-74.33	20230630	42400	8.96	20231113	2.34	N	354320	500	31 억	74819	N	N	149	N	N
14	20231228	121210	57	100.00	KOSDAQ	금속	N	N	N	N	N	46500	1750	2	3.91	3247656700	70575	149.62	45000	46650	44750	58100	31350	44750	46017.10	1.17	0	21588	45650	45200	44750	44300	43850	45425	44525	32	13350	500	31320	50	1	6391381	2972	40.68	3.25	12	1.10	1143.00	14317.00	180000	20230630	-74.17	42400	20231113	9.67	180000	-74.17	20230630	42400	9.67	20231113	180000	-74.17	20230630	42400	9.67	20231113	2.34	N	354320	500	31 억	74819	N	N	149	N	N
15	20231228	111214	57	100.00	KOSDAQ	금속	N	N	N	N	N	46000	1250	2	2.79	2770788800	60257	127.74	45000	46550	44750	58100	31350	44750	45982.85	1.17	0	21056	45650	45200	44750	44300	43850	45425	44525	32	13350	500	31320	50	1	6391381	2940	40.24	3.21	12	0.94	1143.00	14317.00	180000	20230630	-74.44	42400	20231113	8.49	180000	-74.44	20230630	42400	8.49	20231113	180000	-74.44	20230630	42400	8.49	20231113	2.34	N	354320	500	31 억	74819	N	N	149	N	N
16	20231228	101208	57	100.00	KOSDAQ	금속	N	N	N	N	N	46200	1450	2	3.24	2019408800	44038	93.36	45000	46500	44750	58100	31350	44750	45856.05	1.17	0	15822	45650	45200	44750	44300	43850	45425	44525	32	13350	500	31320	50	1	6391381	2953	40.42	3.23	12	0.69	1143.00	14317.00	180000	20230630	-74.33	42400	20231113	8.96	180000	-74.33	20230630	42400	8.96	20231113	180000	-74.33	20230630	42400	8.96	20231113	2.34	N	354320	500	31 억	74819	N	N	149	N	N
17	20231228	091227	57	100.00	KOSDAQ	금속	N	N	N	N	N	45650	900	2	2.01	521770100	11492	24.36	45000	45850	44750	58100	31350	44750	45402.90	1.17	0	7422	45650	45200	44750	44300	43850	45425	44525	32	13350	500	31320	50	1	6391381	2918	39.94	3.19	12	0.18	1143.00	14317.00	180000	20230630	-74.64	42400	20231113	7.67	180000	-74.64	20230630	42400	7.67	20231113	180000	-74.64	20230630	42400	7.67	20231113	2.34	N	354320	500	31 억	74819	N	N	149	N	N
18	20231227	161155	57	100.00	KOSDAQ	금속	N	N	N	N	N	44750	150	2	0.34	2086990350	46727	55.24	44600	45200	44300	57900	31250	44600	44663.13	1.13	0	2492	48066	46332	45366	43632	42666	45850	43150	32	13300	500	31220	50	1	6391381	2860	39.15	3.13	12	0.73	1143.00	14317.00	180000	20230630	-75.14	42400	20231113	5.54	180000	-75.14	20230630	42400	5.54	20231113	180000	-75.14	20230630	42400	5.54	20231113	2.33	N	354320	500	31 억	72207	N	N	149	N	N
19	20231227	151213	57	100.00	KOSDAQ	금속	N	N	N	N	N	44850	250	2	0.56	2034889650	45563	53.86	44600	45200	44300	57900	31250	44600	44661.01	1.13	0	2437	48066	46332	45366	43632	42666	45850	43150	32	13300	500	31220	50	1	6391381	2867	39.24	3.13	12	0.71	1143.00	14317.00	180000	20230630	-75.08	42400	20231113	5.78	180000	-75.08	20230630	42400	5.78	20231113	180000	-75.08	20230630	42400	5.78	20231113	2.33	N	354320	500	31 억	72207	N	N	6	N	N
20	20231227	141205	57	100.00	KOSDAQ	금속	N	N	N	N	N	44750	150	2	0.34	1782708400	39919	47.19	44600	45200	44300	57900	31250	44600	44658.14	1.13	0	1352	48066	46332	45366	43632	42666	45850	43150	32	13300	500	31220	50	1	6391381	2860	39.15	3.13	12	0.62	1143.00	14317.00	180000	20230630	-75.14	42400	20231113	5.54	180000	-75.14	20230630	42400	5.54	20231113	180000	-75.14	20230630	42400	5.54	20231113	2.33	N	354320	500	31 억	72207	N	N	6	N	N
21	20231227	131158	57	100.00	KOSDAQ	금속	N	N	N	N	N	44450	-150	5	-0.34	1494113600	33429	39.52	44600	45200	44300	57900	31250	44600	44695.13	1.13	0	1969	48066	46332	45366	43632	42666	45850	43150	32	13300	500	31220	50	1	6391381	2841	38.89	3.10	12	0.52	1143.00	14317.00	180000	20230630	-75.31	42400	20231113	4.83	180000	-75.31	20230630	42400	4.83	20231113	180000	-75.31	20230630	42400	4.83	20231113	2.33	N	354320	500	31 억	72207	N	N	6	N	N
22	20231227	121159	57	100.00	KOSDAQ	금속	N	N	N	N	N	44650	50	2	0.11	1171694350	26190	30.96	44600	45200	44300	57900	31250	44600	44738.23	1.13	0	3561	48066	46332	45366	43632	42666	45850	43150	32	13300	500	31220	50	1	6391381	2854	39.06	3.12	12	0.41	1143.00	14317.00	180000	20230630	-75.19	42400	20231113	5.31	180000	-75.19	20230630	42400	5.31	20231113	180000	-75.19	20230630	42400	5.31	20231113	2.33	N	354320	500	31 억	72207	N	N	6	N	N
23	20231227	111210	57	100.00	KOSDAQ	금속	N	N	N	N	N	44650	50	2	0.11	989975750	22117	26.15	44600	45200	44300	57900	31250	44600	44760.85	1.13	0	3425	48066	46332	45366	43632	42666	45850	43150	32	13300	500	31220	50	1	6391381	2854	39.06	3.12	12	0.35	1143.00	14317.00	180000	20230630	-75.19	42400	20231113	5.31	180000	-75.19	20230630	42400	5.31	20231113	180000	-75.19	20230630	42400	5.31	20231113	2.33	N	354320	500	31 억	72207	N	N	6	N	N
24	20231227	101207	57	100.00	KOSDAQ	금속	N	N	N	N	N	44650	50	2	0.11	687742900	15330	18.12	44600	45200	44600	57900	31250	44600	44862.55	1.13	0	3156	48066	46332	45366	43632	42666	45850	43150	32	13300	500	31220	50	1	6391381	2854	39.06	3.12	12	0.24	1143.00	14317.00	180000	20230630	-75.19	42400	20231113	5.31	180000	-75.19	20230630	42400	5.31	20231113	180000	-75.19	20230630	42400	5.31	20231113	2.33	N	354320	500	31 억	72207	N	N	6	N	N
25	20231227	091210	57	100.00	KOSDAQ	금속	N	N	N	N	N	45000	400	2	0.90	219374650	4883	5.77	44600	45200	44600	57900	31250	44600	44926.20	1.13	0	1074	48066	46332	45366	43632	42666	45850	43150	32	13300	500	31220	50	1	6391381	2876	39.37	3.14	12	0.08	1143.00	14317.00	180000	20230630	-75.00	42400	20231113	6.13	180000	-75.00	20230630	42400	6.13	20231113	180000	-75.00	20230630	42400	6.13	20231113	2.33	N	354320	500	31 억	72207	N	N	6	N	N
26	20231226	161208	57	100.00	KOSDAQ	금속	N	N	N	N	N	44600	-1950	5	-4.19	3239934550	71516	122.05	47000	47100	44400	60500	32600	46550	45305.08	1.22	0	-5981	48350	47450	46950	46050	45550	47200	45800	32	13950	500	32580	50	1	6391381	2851	39.02	3.12	12	1.12	1143.00	14317.00	180000	20230630	-75.22	42400	20231113	5.19	180000	-75.22	20230630	42400	5.19	20231113	180000	-75.22	20230630	42400	5.19	20231113	2.36	N	354320	500	31 억	78188	N	N	6	N	N
27	20231226	151207	57	100.00	KOSDAQ	금속	N	N	N	N	N	44500	-2050	5	-4.40	3136974950	69207	118.11	47000	47100	44400	60500	32600	46550	45327.07	1.22	0	-6104	48350	47450	46950	46050	45550	47200	45800	32	13950	500	32580	50	1	6391381	2844	38.93	3.11	12	1.08	1143.00	14317.00	180000	20230630	-75.28	42400	20231113	4.95	180000	-75.28	20230630	42400	4.95	20231113	180000	-75.28	20230630	42400	4.95	20231113	2.36	N	354320	500	31 억	78188	N	N	8	N	N
28	20231226	141210	57	100.00	KOSDAQ	금속	N	N	N	N	N	44800	-1750	5	-3.76	2500712350	54945	93.77	47000	47100	44500	60500	32600	46550	45512.63	1.22	0	-6784	48350	47450	46950	46050	45550	47200	45800	32	13950	500	32580	50	1	6391381	2863	39.20	3.13	12	0.86	1143.00	14317.00	180000	20230630	-75.11	42400	20231113	5.66	180000	-75.11	20230630	42400	5.66	20231113	180000	-75.11	20230630	42400	5.66	20231113	2.36	N	354320	500	31 억	78188	N	N	8	N	N
29	20231226	131209	57	100.00	KOSDAQ	금속	N	N	N	N	N	45100	-1450	5	-3.11	2023417550	44299	75.60	47000	47100	45050	60500	32600	46550	45675.98	1.22	0	-5146	48350	47450	46950	46050	45550	47200	45800	32	13950	500	32580	50	1	6391381	2883	39.46	3.15	12	0.69	1143.00	14317.00	180000	20230630	-74.94	42400	20231113	6.37	180000	-74.94	20230630	42400	6.37	20231113	180000	-74.94	20230630	42400	6.37	20231113	2.36	N	354320	500	31 억	78188	N	N	8	N	N
30	20231226	121208	57	100.00	KOSDAQ	금속	N	N	N	N	N	45050	-1500	5	-3.22	1805760850	39477	67.37	47000	47100	45050	60500	32600	46550	45741.69	1.22	0	-4053	48350	47450	46950	46050	45550	47200	45800	32	13950	500	32580	50	1	6391381	2879	39.41	3.15	12	0.62	1143.00	14317.00	180000	20230630	-74.97	42400	20231113	6.25	180000	-74.97	20230630	42400	6.25	20231113	180000	-74.97	20230630	42400	6.25	20231113	2.36	N	354320	500	31 억	78188	N	N	8	N	N
31	20231226	111212	57	100.00	KOSDAQ	금속	N	N	N	N	N	45450	-1100	5	-2.36	1410208450	30720	52.43	47000	47100	45400	60500	32600	46550	45904.80	1.22	0	-3990	48350	47450	46950	46050	45550	47200	45800	32	13950	500	32580	50	1	6391381	2905	39.76	3.17	12	0.48	1143.00	14317.00	180000	20230630	-74.75	42400	20231113	7.19	180000	-74.75	20230630	42400	7.19	20231113	180000	-74.75	20230630	42400	7.19	20231113	2.36	N	354320	500	31 억	78188	N	N	8	N	N
32	20231226	101205	57	100.00	KOSDAQ	금속	N	N	N	N	N	45950	-600	5	-1.29	898509850	19500	33.28	47000	47100	45550	60500	32600	46550	46076.94	1.22	0	-1407	48350	47450	46950	46050	45550	47200	45800	32	13950	500	32580	50	1	6391381	2937	40.20	3.21	12	0.31	1143.00	14317.00	180000	20230630	-74.47	42400	20231113	8.37	180000	-74.47	20230630	42400	8.37	20231113	180000	-74.47	20230630	42400	8.37	20231113	2.36	N	354320	500	31 억	78188	N	N	8	N	N
33	20231226	091208	57	100.00	KOSDAQ	금속	N	N	N	N	N	46350	-200	5	-0.43	233957050	5000	8.53	47000	47100	46350	60500	32600	46550	46792.38	1.22	0	-1467	48350	47450	46950	46050	45550	47200	45800	32	13950	500	32580	50	1	6391381	2962	40.55	3.24	12	0.08	1143.00	14317.00	180000	20230630	-74.25	42400	20231113	9.32	180000	-74.25	20230630	42400	9.32	20231113	180000	-74.25	20230630	42400	9.32	20231113	2.36	N	354320	500	31 억	78188	N	N	8	N	N
34	20231222	161149	57	100.00	KOSDAQ	금속	N	N	N	N	N	46550	-200	5	-0.43	2749347400	58243	92.68	47400	47850	46450	60700	32750	46750	47206.18	1.30	0	-4614	49083	47916	47133	45966	45183	47525	45575	32	13950	500	32720	50	1	6391381	2975	40.73	3.25	12	0.91	1143.00	14317.00	180000	20230630	-74.14	42400	20231113	9.79	180000	-74.14	20230630	42400	9.79	20231113	180000	-74.14	20230630	42400	9.79	20231113	2.34	N	354320	500	31 억	82827	N	N	8	N	N
35	20231222	151145	57	100.00	KOSDAQ	금속	N	N	N	N	N	46600	-150	5	-0.32	2615738050	55372	88.11	47400	47850	46450	60700	32750	46750	47239.36	1.30	0	-4550	49083	47916	47133	45966	45183	47525	45575	32	13950	500	32720	50	1	6391381	2978	40.77	3.25	12	0.87	1143.00	14317.00	180000	20230630	-74.11	42400	20231113	9.91	180000	-74.11	20230630	42400	9.91	20231113	180000	-74.11	20230630	42400	9.91	20231113	2.34	N	354320	500	31 억	82827	N	N	176	N	N
36	20231222	141145	57	100.00	KOSDAQ	금속	N	N	N	N	N	46800	50	2	0.11	2204925050	46584	74.13	47400	47850	46650	60700	32750	46750	47332.24	1.30	0	-1185	49083	47916	47133	45966	45183	47525	45575	32	13950	500	32720	50	1	6391381	2991	40.94	3.27	12	0.73	1143.00	14317.00	180000	20230630	-74.00	42400	20231113	10.38	180000	-74.00	20230630	42400	10.38	20231113	180000	-74.00	20230630	42400	10.38	20231113	2.34	N	354320	500	31 억	82827	N	N	176	N	N
37	20231222	131144	57	100.00	KOSDAQ	금속	N	N	N	N	N	47500	750	2	1.60	1980647600	41814	66.54	47400	47850	46650	60700	32750	46750	47368.05	1.30	0	1396	49083	47916	47133	45966	45183	47525	45575	32	13950	500	32720	50	1	6391381	3036	41.56	3.32	12	0.65	1143.00	14317.00	180000	20230630	-73.61	42400	20231113	12.03	180000	-73.61	20230630	42400	12.03	20231113	180000	-73.61	20230630	42400	12.03	20231113	2.34	N	354320	500	31 억	82827	N	N	176	N	N
38	20231222	121145	57	100.00	KOSDAQ	금속	N	N	N	N	N	47550	800	2	1.71	1731841200	36557	58.17	47400	47850	46650	60700	32750	46750	47373.72	1.30	0	2525	49083	47916	47133	45966	45183	47525	45575	32	13950	500	32720	50	1	6391381	3039	41.60	3.32	12	0.57	1143.00	14317.00	180000	20230630	-73.58	42400	20231113	12.15	180000	-73.58	20230630	42400	12.15	20231113	180000	-73.58	20230630	42400	12.15	20231113	2.34	N	354320	500	31 억	82827	N	N	176	N	N
39	20231222	111143	57	100.00	KOSDAQ	금속	N	N	N	N	N	47700	950	2	2.03	1481722100	31299	49.80	47400	47850	46650	60700	32750	46750	47340.88	1.30	0	3595	49083	47916	47133	45966	45183	47525	45575	32	13950	500	32720	50	1	6391381	3049	41.73	3.33	12	0.49	1143.00	14317.00	180000	20230630	-73.50	42400	20231113	12.50	180000	-73.50	20230630	42400	12.50	20231113	180000	-73.50	20230630	42400	12.50	20231113	2.34	N	354320	500	31 억	82827	N	N	176	N	N
40	20231222	101139	57	100.00	KOSDAQ	금속	N	N	N	N	N	47700	950	2	2.03	964809500	20451	32.54	47400	47750	46650	60700	32750	46750	47176.64	1.30	0	278	49083	47916	47133	45966	45183	47525	45575	32	13950	500	32720	50	1	6391381	3049	41.73	3.33	12	0.32	1143.00	14317.00	180000	20230630	-73.50	42400	20231113	12.50	180000	-73.50	20230630	42400	12.50	20231113	180000	-73.50	20230630	42400	12.50	20231113	2.34	N	354320	500	31 억	82827	N	N	176	N	N
41	20231222	091144	57	100.00	KOSDAQ	금속	N	N	N	N	N	46950	200	2	0.43	143970950	3072	4.89	47400	47400	46650	60700	32750	46750	46865.54	1.30	0	-395	49083	47916	47133	45966	45183	47525	45575	32	13950	500	32720	50	1	6391381	3001	41.08	3.28	12	0.05	1143.00	14317.00	180000	20230630	-73.92	42400	20231113	10.73	180000	-73.92	20230630	42400	10.73	20231113	180000	-73.92	20230630	42400	10.73	20231113	2.34	N	354320	500	31 억	82827	N	N	176	N	N
42	20231221	161135	57	100.00	KOSDAQ	금속	N	N	N	N	N	46750	-1100	5	-2.30	2935594050	62130	90.74	47000	48300	46350	62200	33500	47850	47254.22	1.24	0	3633	48950	48400	47900	47350	46850	48150	47100	32	14350	500	33490	50	1	6391381	2988	40.90	3.27	12	0.97	1143.00	14317.00	180000	20230630	-74.03	42400	20231113	10.26	180000	-74.03	20230630	42400	10.26	20231113	180000	-74.03	20230630	42400	10.26	20231113	2.33	N	354320	500	31 억	78993	N	N	176	N	N
43	20231221	151141	57	100.00	KOSDAQ	금속	N	N	N	N	N	46850	-1000	5	-2.09	2779425000	58792	85.87	47000	48300	46350	62200	33500	47850	47275.56	1.24	0	4025	48950	48400	47900	47350	46850	48150	47100	32	14350	500	33490	50	1	6391381	2994	40.99	3.27	12	0.92	1143.00	14317.00	180000	20230630	-73.97	42400	20231113	10.50	180000	-73.97	20230630	42400	10.50	20231113	180000	-73.97	20230630	42400	10.50	20231113	2.33	N	354320	500	31 억	78993	N	N	1	N	N
44	20231221	141136	57	100.00	KOSDAQ	금속	N	N	N	N	N	47100	-750	5	-1.57	2528440350	53444	78.06	47000	48300	46350	62200	33500	47850	47310.09	1.24	0	5379	48950	48400	47900	47350	46850	48150	47100	32	14350	500	33490	50	1	6391381	3010	41.21	3.29	12	0.84	1143.00	14317.00	180000	20230630	-73.83	42400	20231113	11.08	180000	-73.83	20230630	42400	11.08	20231113	180000	-73.83	20230630	42400	11.08	20231113	2.33	N	354320	500	31 억	78993	N	N	1	N	N
45	20231221	131134	57	100.00	KOSDAQ	금속	N	N	N	N	N	47150	-700	5	-1.46	2393148700	50572	73.86	47000	48300	46350	62200	33500	47850	47321.61	1.24	0	5799	48950	48400	47900	47350	46850	48150	47100	32	14350	500	33490	50	1	6391381	3014	41.25	3.29	12	0.79	1143.00	14317.00	180000	20230630	-73.81	42400	20231113	11.20	180000	-73.81	20230630	42400	11.20	20231113	180000	-73.81	20230630	42400	11.20	20231113	2.33	N	354320	500	31 억	78993	N	N	1	N	N
46	20231221	121141	57	100.00	KOSDAQ	금속	N	N	N	N	N	47250	-600	5	-1.25	2288517550	48360	70.63	47000	48300	46350	62200	33500	47850	47322.53	1.24	0	5609	48950	48400	47900	47350	46850	48150	47100	32	14350	500	33490	50	1	6391381	3020	41.34	3.30	12	0.76	1143.00	14317.00	180000	20230630	-73.75	42400	20231113	11.44	180000	-73.75	20230630	42400	11.44	20231113	180000	-73.75	20230630	42400	11.44	20231113	2.33	N	354320	500	31 억	78993	N	N	1	N	N
47	20231221	111142	57	100.00	KOSDAQ	금속	N	N	N	N	N	47150	-700	5	-1.46	2019008000	42651	62.29	47000	48300	46350	62200	33500	47850	47337.88	1.24	0	3056	48950	48400	47900	47350	46850	48150	47100	32	14350	500	33490	50	1	6391381	3014	41.25	3.29	12	0.67	1143.00	14317.00	180000	20230630	-73.81	42400	20231113	11.20	180000	-73.81	20230630	42400	11.20	20231113	180000	-73.81	20230630	42400	11.20	20231113	2.33	N	354320	500	31 억	78993	N	N	1	N	N
48	20231221	101137	57	100.00	KOSDAQ	금속	N	N	N	N	N	47650	-200	5	-0.42	1216602000	25580	37.36	47000	48300	46550	62200	33500	47850	47560.67	1.24	0	6471	48950	48400	47900	47350	46850	48150	47100	32	14350	500	33490	50	1	6391381	3045	41.69	3.33	12	0.40	1143.00	14317.00	180000	20230630	-73.53	42400	20231113	12.38	180000	-73.53	20230630	42400	12.38	20231113	180000	-73.53	20230630	42400	12.38	20231113	2.33	N	354320	500	31 억	78993	N	N	1	N	N
49	20231221	091138	57	100.00	KOSDAQ	금속	N	N	N	N	N	47550	-300	5	-0.63	433985650	9235	13.49	47000	47650	46550	62200	33500	47850	46993.57	1.24	0	1198	48950	48400	47900	47350	46850	48150	47100	32	14350	500	33490	50	1	6391381	3039	41.60	3.32	12	0.14	1143.00	14317.00	180000	20230630	-73.58	42400	20231113	12.15	180000	-73.58	20230630	42400	12.15	20231113	180000	-73.58	20230630	42400	12.15	20231113	2.33	N	354320	500	31 억	78993	N	N	1	N	N
50	20231220	161142	57	100.00	KOSDAQ	금속	N	N	N	N	N	47850	150	2	0.31	3269538100	68264	103.18	48150	48450	47400	62000	33400	47700	47895.72	1.29	0	-3588	49200	48450	47550	46800	45900	48000	46350	32	14300	500	33390	50	1	6391381	3058	41.86	3.34	12	1.07	1143.00	14317.00	180000	20230630	-73.42	42400	20231113	12.85	180000	-73.42	20230630	42400	12.85	20231113	180000	-73.42	20230630	42400	12.85	20231113	2.25	N	354320	500	31 억	82461	N	N	1	N	N
51	20231220	151237	57	100.00	KOSDAQ	금속	N	N	N	N	N	47750	50	2	0.10	3120161300	65137	98.46	48150	48450	47400	62000	33400	47700	47901.76	1.29	0	-3358	49200	48450	47550	46800	45900	48000	46350	32	14300	500	33390	50	1	6391381	3052	41.78	3.34	12	1.02	1143.00	14317.00	180000	20230630	-73.47	42400	20231113	12.62	180000	-73.47	20230630	42400	12.62	20231113	180000	-73.47	20230630	42400	12.62	20231113	2.25	N	354320	500	31 억	82461	N	N	25	N	N
52	20231220	141259	57	100.00	KOSDAQ	금속	N	N	N	N	N	47900	200	2	0.42	2603884900	54306	82.08	48150	48450	47400	62000	33400	47700	47948.73	1.29	0	2707	49200	48450	47550	46800	45900	48000	46350	32	14300	500	33390	50	1	6391381	3061	41.91	3.35	12	0.85	1143.00	14317.00	180000	20230630	-73.39	42400	20231113	12.97	180000	-73.39	20230630	42400	12.97	20231113	180000	-73.39	20230630	42400	12.97	20231113	2.25	N	354320	500	31 억	82461	N	N	25	N	N
53	20231220	131247	57	100.00	KOSDAQ	금속	N	N	N	N	N	47800	100	2	0.21	2384575900	49722	75.16	48150	48450	47400	62000	33400	47700	47958.56	1.29	0	4164	49200	48450	47550	46800	45900	48000	46350	32	14300	500	33390	50	1	6391381	3055	41.82	3.34	12	0.78	1143.00	14317.00	180000	20230630	-73.44	42400	20231113	12.74	180000	-73.44	20230630	42400	12.74	20231113	180000	-73.44	20230630	42400	12.74	20231113	2.25	N	354320	500	31 억	82461	N	N	25	N	N
54	20231220	121135	57	100.00	KOSDAQ	금속	N	N	N	N	N	48100	400	2	0.84	2076575050	43291	65.43	48150	48450	47400	62000	33400	47700	47968.29	1.29	0	7317	49200	48450	47550	46800	45900	48000	46350	32	14300	500	33390	50	1	6391381	3074	42.08	3.36	12	0.68	1143.00	14317.00	180000	20230630	-73.28	42400	20231113	13.44	180000	-73.28	20230630	42400	13.44	20231113	180000	-73.28	20230630	42400	13.44	20231113	2.25	N	354320	500	31 억	82461	N	N	25	N	N
55	20231220	111138	57	100.00	KOSDAQ	금속	N	N	N	N	N	48050	350	2	0.73	1419272000	29657	44.83	48150	48200	47400	62000	33400	47700	47856.62	1.29	0	4595	49200	48450	47550	46800	45900	48000	46350	32	14300	500	33390	50	1	6391381	3071	42.04	3.36	12	0.46	1143.00	14317.00	180000	20230630	-73.31	42400	20231113	13.33	180000	-73.31	20230630	42400	13.33	20231113	180000	-73.31	20230630	42400	13.33	20231113	2.25	N	354320	500	31 억	82461	N	N	25	N	N
56	20231220	101140	57	100.00	KOSDAQ	금속	N	N	N	N	N	47850	150	2	0.31	1023972050	21401	32.35	48150	48200	47400	62000	33400	47700	47847.45	1.29	0	1440	49200	48450	47550	46800	45900	48000	46350	32	14300	500	33390	50	1	6391381	3058	41.86	3.34	12	0.33	1143.00	14317.00	180000	20230630	-73.42	42400	20231113	12.85	180000	-73.42	20230630	42400	12.85	20231113	180000	-73.42	20230630	42400	12.85	20231113	2.25	N	354320	500	31 억	82461	N	N	25	N	N
57	20231220	091137	57	100.00	KOSDAQ	금속	N	N	N	N	N	47750	50	2	0.10	313598450	6553	9.90	48150	48150	47400	62000	33400	47700	47857.53	1.29	0	-1759	49200	48450	47550	46800	45900	48000	46350	32	14300	500	33390	50	1	6391381	3052	41.78	3.34	12	0.10	1143.00	14317.00	180000	20230630	-73.47	42400	20231113	12.62	180000	-73.47	20230630	42400	12.62	20231113	180000	-73.47	20230630	42400	12.62	20231113	2.25	N	354320	500	31 억	82461	N	N	25	N	N
58	20231219	161135	57	100.00	KOSDAQ	금속	N	N	N	N	N	47700	700	2	1.49	3118986900	65838	65.16	48000	48300	46650	61100	32900	47000	47371.67	1.37	0	-5897	48366	47682	46766	46082	45166	48025	46425	32	14100	500	32900	50	1	6391381	3049	41.73	3.33	12	1.03	1143.00	14317.00	180000	20230630	-73.50	42400	20231113	12.50	180000	-73.50	20230630	42400	12.50	20231113	180000	-73.50	20230630	42400	12.50	20231113	2.40	N	354320	500	31 억	87402	N	N	25	N	N
59	20231219	151140	57	100.00	KOSDAQ	금속	N	N	N	N	N	47550	550	2	1.17	2915959600	61579	60.95	48000	48300	46650	61100	32900	47000	47353.15	1.37	0	-6432	48366	47682	46766	46082	45166	48025	46425	32	14100	500	32900	50	1	6391381	3039	41.60	3.32	12	0.96	1143.00	14317.00	180000	20230630	-73.58	42400	20231113	12.15	180000	-73.58	20230630	42400	12.15	20231113	180000	-73.58	20230630	42400	12.15	20231113	2.40	N	354320	500	31 억	87402	N	N	286	N	N
60	20231219	141134	57	100.00	KOSDAQ	금속	N	N	N	N	N	47600	600	2	1.28	2588504200	54687	54.12	48000	48300	46650	61100	32900	47000	47333.08	1.37	0	-5603	48366	47682	46766	46082	45166	48025	46425	32	14100	500	32900	50	1	6391381	3042	41.64	3.32	12	0.86	1143.00	14317.00	180000	20230630	-73.56	42400	20231113	12.26	180000	-73.56	20230630	42400	12.26	20231113	180000	-73.56	20230630	42400	12.26	20231113	2.40	N	354320	500	31 억	87402	N	N	286	N	N
61	20231219	131141	57	100.00	KOSDAQ	금속	N	N	N	N	N	47200	200	2	0.43	2076402650	43875	43.42	48000	48300	46650	61100	32900	47000	47325.42	1.37	0	-7591	48366	47682	46766	46082	45166	48025	46425	32	14100	500	32900	50	1	6391381	3017	41.29	3.30	12	0.69	1143.00	14317.00	180000	20230630	-73.78	42400	20231113	11.32	180000	-73.78	20230630	42400	11.32	20231113	180000	-73.78	20230630	42400	11.32	20231113	2.40	N	354320	500	31 억	87402	N	N	286	N	N
62	20231219	121142	57	100.00	KOSDAQ	금속	N	N	N	N	N	47000	0	3	0.00	1937324150	40922	40.50	48000	48300	46650	61100	32900	47000	47341.87	1.37	0	-6635	48366	47682	46766	46082	45166	48025	46425	32	14100	500	32900	50	1	6391381	3004	41.12	3.28	12	0.64	1143.00	14317.00	180000	20230630	-73.89	42400	20231113	10.85	180000	-73.89	20230630	42400	10.85	20231113	180000	-73.89	20230630	42400	10.85	20231113	2.40	N	354320	500	31 억	87402	N	N	286	N	N
63	20231219	111138	57	100.00	KOSDAQ	금속	N	N	N	N	N	47100	100	2	0.21	1721285200	36325	35.95	48000	48300	46650	61100	32900	47000	47385.69	1.37	0	-5938	48366	47682	46766	46082	45166	48025	46425	32	14100	500	32900	50	1	6391381	3010	41.21	3.29	12	0.57	1143.00	14317.00	180000	20230630	-73.83	42400	20231113	11.08	180000	-73.83	20230630	42400	11.08	20231113	180000	-73.83	20230630	42400	11.08	20231113	2.40	N	354320	500	31 억	87402	N	N	286	N	N
64	20231219	101135	57	100.00	KOSDAQ	금속	N	N	N	N	N	47450	450	2	0.96	1448949250	30555	30.24	48000	48300	46650	61100	32900	47000	47421.02	1.37	0	-5221	48366	47682	46766	46082	45166	48025	46425	32	14100	500	32900	50	1	6391381	3033	41.51	3.31	12	0.48	1143.00	14317.00	180000	20230630	-73.64	42400	20231113	11.91	180000	-73.64	20230630	42400	11.91	20231113	180000	-73.64	20230630	42400	11.91	20231113	2.40	N	354320	500	31 억	87402	N	N	286	N	N
65	20231219	091133	57	100.00	KOSDAQ	금속	N	N	N	N	N	46800	-200	5	-0.43	716602400	15074	14.92	48000	48300	46650	61100	32900	47000	47538.97	1.37	0	-5830	48366	47682	46766	46082	45166	48025	46425	32	14100	500	32900	50	1	6391381	2991	40.94	3.27	12	0.24	1143.00	14317.00	180000	20230630	-74.00	42400	20231113	10.38	180000	-74.00	20230630	42400	10.38	20231113	180000	-74.00	20230630	42400	10.38	20231113	2.40	N	354320	500	31 억	87402	N	N	286	N	N
66	20231218	161131	57	100.00	KOSDAQ	금속	N	N	N	N	N	47000	700	2	1.51	4659625600	99919	35.08	46900	47450	45850	60100	32450	46300	46633.88	1.34	0	-3662	50833	48566	45983	43716	41133	49700	44850	32	13800	500	32410	50	1	6391381	3004	41.12	3.28	12	1.56	1143.00	14317.00	180000	20230630	-73.89	42400	20231113	10.85	180000	-73.89	20230630	42400	10.85	20231113	180000	-73.89	20230630	42400	10.85	20231113	2.35	N	354320	500	31 억	85778	N	N	286	N	N
67	20231218	151134	57	100.00	KOSDAQ	금속	N	N	N	N	N	47200	900	2	1.94	4414992950	94722	33.26	46900	47450	45850	60100	32450	46300	46610.03	1.34	0	-4764	50833	48566	45983	43716	41133	49700	44850	32	13800	500	32410	50	1	6391381	3017	41.29	3.30	12	1.48	1143.00	14317.00	180000	20230630	-73.78	42400	20231113	11.32	180000	-73.78	20230630	42400	11.32	20231113	180000	-73.78	20230630	42400	11.32	20231113	2.35	N	354320	500	31 억	85778	N	N	15	N	N
68	20231218	141137	57	100.00	KOSDAQ	금속	N	N	N	N	N	46900	600	2	1.30	3706371300	79726	27.99	46900	47250	45850	60100	32450	46300	46488.88	1.34	0	-4812	50833	48566	45983	43716	41133	49700	44850	32	13800	500	32410	50	1	6391381	2998	41.03	3.28	12	1.25	1143.00	14317.00	180000	20230630	-73.94	42400	20231113	10.61	180000	-73.94	20230630	42400	10.61	20231113	180000	-73.94	20230630	42400	10.61	20231113	2.35	N	354320	500	31 억	85778	N	N	15	N	N
69	20231218	131128	57	100.00	KOSDAQ	금속	N	N	N	N	N	46900	600	2	1.30	3289490750	70867	24.88	46900	47250	45850	60100	32450	46300	46417.82	1.34	0	-2969	50833	48566	45983	43716	41133	49700	44850	32	13800	500	32410	50	1	6391381	2998	41.03	3.28	12	1.11	1143.00	14317.00	180000	20230630	-73.94	42400	20231113	10.61	180000	-73.94	20230630	42400	10.61	20231113	180000	-73.94	20230630	42400	10.61	20231113	2.35	N	354320	500	31 억	85778	N	N	15	N	N
70	20231218	121124	57	100.00	KOSDAQ	금속	N	N	N	N	N	46650	350	2	0.76	2807861950	60597	21.28	46900	47250	45850	60100	32450	46300	46336.65	1.34	0	-2081	50833	48566	45983	43716	41133	49700	44850	32	13800	500	32410	50	1	6391381	2982	40.81	3.26	12	0.95	1143.00	14317.00	180000	20230630	-74.08	42400	20231113	10.02	180000	-74.08	20230630	42400	10.02	20231113	180000	-74.08	20230630	42400	10.02	20231113	2.35	N	354320	500	31 억	85778	N	N	15	N	N
71	20231218	111126	57	100.00	KOSDAQ	금속	N	N	N	N	N	46350	50	2	0.11	2351070850	50765	17.83	46900	47250	45850	60100	32450	46300	46312.83	1.34	0	-5219	50833	48566	45983	43716	41133	49700	44850	32	13800	500	32410	50	1	6391381	2962	40.55	3.24	12	0.79	1143.00	14317.00	180000	20230630	-74.25	42400	20231113	9.32	180000	-74.25	20230630	42400	9.32	20231113	180000	-74.25	20230630	42400	9.32	20231113	2.35	N	354320	500	31 억	85778	N	N	15	N	N
72	20231218	101125	57	100.00	KOSDAQ	금속	N	N	N	N	N	46200	-100	5	-0.22	1703936550	36806	12.92	46900	47250	45850	60100	32450	46300	46295.07	1.34	0	-7599	50833	48566	45983	43716	41133	49700	44850	32	13800	500	32410	50	1	6391381	2953	40.42	3.23	12	0.58	1143.00	14317.00	180000	20230630	-74.33	42400	20231113	8.96	180000	-74.33	20230630	42400	8.96	20231113	180000	-74.33	20230630	42400	8.96	20231113	2.35	N	354320	500	31 억	85778	N	N	15	N	N
73	20231218	091122	57	100.00	KOSDAQ	금속	N	N	N	N	N	46500	200	2	0.43	784036300	16828	5.91	46900	47250	46000	60100	32450	46300	46591.28	1.34	0	-5923	50833	48566	45983	43716	41133	49700	44850	32	13800	500	32410	50	1	6391381	2972	40.68	3.25	12	0.26	1143.00	14317.00	180000	20230630	-74.17	42400	20231113	9.67	180000	-74.17	20230630	42400	9.67	20231113	180000	-74.17	20230630	42400	9.67	20231113	2.35	N	354320	500	31 억	85778	N	N	15	N	N
74	20231215	161126	57	100.00	KOSDAQ	금속	N	N	N	N	N	46300	2900	2	6.68	13171304800	284365	605.79	44000	48250	43400	56400	30400	43400	46318.32	0.44	0	62396	44133	43766	43333	42966	42533	43550	42750	32	13000	500	30380	50	1	6391381	2959	40.51	3.23	12	4.45	1143.00	14317.00	180000	20230630	-74.28	42400	20231113	9.20	180000	-74.28	20230630	42400	9.20	20231113	180000	-74.28	20230630	42400	9.20	20231113	2.36	N	354320	500	31 억	28193	N	N	15	N	N
75	20231215	151130	57	100.00	KOSDAQ	금속	N	N	N	N	N	46200	2800	2	6.45	12975172000	280127	596.76	44000	48250	43400	56400	30400	43400	46318.89	0.44	0	62076	44133	43766	43333	42966	42533	43550	42750	32	13000	500	30380	50	1	6391381	2953	40.42	3.23	12	4.38	1143.00	14317.00	180000	20230630	-74.33	42400	20231113	8.96	180000	-74.33	20230630	42400	8.96	20231113	180000	-74.33	20230630	42400	8.96	20231113	2.36	N	354320	500	31 억	28193	N	N	167	N	N
76	20231215	141129	57	100.00	KOSDAQ	금속	N	N	N	N	N	46100	2700	2	6.22	12416499800	268028	570.99	44000	48250	43400	56400	30400	43400	46325.38	0.44	0	60138	44133	43766	43333	42966	42533	43550	42750	32	13000	500	30380	50	1	6391381	2946	40.33	3.22	12	4.19	1143.00	14317.00	180000	20230630	-74.39	42400	20231113	8.73	180000	-74.39	20230630	42400	8.73	20231113	180000	-74.39	20230630	42400	8.73	20231113	2.36	N	354320	500	31 억	28193	N	N	167	N	N
77	20231215	131122	57	100.00	KOSDAQ	금속	N	N	N	N	N	46450	3050	2	7.03	11756762400	253791	540.66	44000	48250	43400	56400	30400	43400	46324.58	0.44	0	59488	44133	43766	43333	42966	42533	43550	42750	32	13000	500	30380	50	1	6391381	2969	40.64	3.24	12	3.97	1143.00	14317.00	180000	20230630	-74.19	42400	20231113	9.55	180000	-74.19	20230630	42400	9.55	20231113	180000	-74.19	20230630	42400	9.55	20231113	2.36	N	354320	500	31 억	28193	N	N	167	N	N
78	20231215	121123	57	100.00	KOSDAQ	금속	N	N	N	N	N	46600	3200	2	7.37	10972812400	236999	504.89	44000	48250	43400	56400	30400	43400	46298.98	0.44	0	55799	44133	43766	43333	42966	42533	43550	42750	32	13000	500	30380	50	1	6391381	2978	40.77	3.25	12	3.71	1143.00	14317.00	180000	20230630	-74.11	42400	20231113	9.91	180000	-74.11	20230630	42400	9.91	20231113	180000	-74.11	20230630	42400	9.91	20231113	2.36	N	354320	500	31 억	28193	N	N	167	N	N
79	20231215	111117	57	100.00	KOSDAQ	금속	N	N	N	N	N	46850	3450	2	7.95	10157981000	219475	467.55	44000	48250	43400	56400	30400	43400	46283.09	0.44	0	53738	44133	43766	43333	42966	42533	43550	42750	32	13000	500	30380	50	1	6391381	2994	40.99	3.27	12	3.43	1143.00	14317.00	180000	20230630	-73.97	42400	20231113	10.50	180000	-73.97	20230630	42400	10.50	20231113	180000	-73.97	20230630	42400	10.50	20231113	2.36	N	354320	500	31 억	28193	N	N	167	N	N
80	20231215	101123	57	100.00	KOSDAQ	금속	N	N	N	N	N	46300	2900	2	6.68	5520372350	121145	258.08	44000	46600	43400	56400	30400	43400	45568.31	0.44	0	32384	44133	43766	43333	42966	42533	43550	42750	32	13000	500	30380	50	1	6391381	2959	40.51	3.23	12	1.90	1143.00	14317.00	180000	20230630	-74.28	42400	20231113	9.20	180000	-74.28	20230630	42400	9.20	20231113	180000	-74.28	20230630	42400	9.20	20231113	2.36	N	354320	500	31 억	28193	N	N	167	N	N
81	20231215	091128	57	100.00	KOSDAQ	금속	N	N	N	N	N	44750	1350	2	3.11	736960400	16653	35.48	44000	44800	43400	56400	30400	43400	44253.91	0.44	0	7137	44133	43766	43333	42966	42533	43550	42750	32	13000	500	30380	50	1	6391381	2860	39.15	3.13	12	0.26	1143.00	14317.00	180000	20230630	-75.14	42400	20231113	5.54	180000	-75.14	20230630	42400	5.54	20231113	180000	-75.14	20230630	42400	5.54	20231113	2.36	N	354320	500	31 억	28193	N	N	167	N	N
82	20231214	161118	57	100.00	KOSDAQ	금속	N	N	N	N	N	43400	350	2	0.81	2026070150	46900	84.42	43650	43700	42900	55900	30150	43050	43199.77	0.49	0	-3285	44750	43900	43450	42600	42150	43675	42375	32	12850	500	30130	50	1	6391381	2774	37.97	3.03	12	0.73	1143.00	14317.00	180000	20230630	-75.89	42400	20231113	2.36	180000	-75.89	20230630	42400	2.36	20231113	180000	-75.89	20230630	42400	2.36	20231113	2.33	N	354320	500	31 억	31478	N	N	167	N	N
83	20231214	151156	57	100.00	KOSDAQ	금속	N	N	N	N	N	43250	200	2	0.46	1864856350	43184	77.73	43650	43700	42900	55900	30150	43050	43183.97	0.49	0	-3264	44750	43900	43450	42600	42150	43675	42375	32	12850	500	30130	50	1	6391381	2764	37.84	3.02	12	0.68	1143.00	14317.00	180000	20230630	-75.97	42400	20231113	2.00	180000	-75.97	20230630	42400	2.00	20231113	180000	-75.97	20230630	42400	2.00	20231113	2.33	N	354320	500	31 억	31478	N	N	49	N	N
84	20231214	141124	57	100.00	KOSDAQ	금속	N	N	N	N	N	43150	100	2	0.23	1523420750	35296	63.53	43650	43700	42900	55900	30150	43050	43161.29	0.49	0	-5108	44750	43900	43450	42600	42150	43675	42375	32	12850	500	30130	50	1	6391381	2758	37.75	3.01	12	0.55	1143.00	14317.00	180000	20230630	-76.03	42400	20231113	1.77	180000	-76.03	20230630	42400	1.77	20231113	180000	-76.03	20230630	42400	1.77	20231113	2.33	N	354320	500	31 억	31478	N	N	49	N	N
85	20231214	131154	57	100.00	KOSDAQ	금속	N	N	N	N	N	42900	-150	5	-0.35	1454715950	33702	60.66	43650	43700	42900	55900	30150	43050	43164.08	0.49	0	-5175	44750	43900	43450	42600	42150	43675	42375	32	12850	500	30130	50	1	6391381	2742	37.53	3.00	12	0.53	1143.00	14317.00	180000	20230630	-76.17	42400	20231113	1.18	180000	-76.17	20230630	42400	1.18	20231113	180000	-76.17	20230630	42400	1.18	20231113	2.33	N	354320	500	31 억	31478	N	N	49	N	N
86	20231214	121215	57	100.00	KOSDAQ	금속	N	N	N	N	N	43100	50	2	0.12	1180618600	27331	49.20	43650	43700	42900	55900	30150	43050	43197.05	0.49	0	-5108	44750	43900	43450	42600	42150	43675	42375	32	12850	500	30130	50	1	6391381	2755	37.71	3.01	12	0.43	1143.00	14317.00	180000	20230630	-76.06	42400	20231113	1.65	180000	-76.06	20230630	42400	1.65	20231113	180000	-76.06	20230630	42400	1.65	20231113	2.33	N	354320	500	31 억	31478	N	N	49	N	N
87	20231214	111149	57	100.00	KOSDAQ	금속	N	N	N	N	N	43150	100	2	0.23	1065390650	24660	44.39	43650	43700	42900	55900	30150	43050	43203.19	0.49	0	-4979	44750	43900	43450	42600	42150	43675	42375	32	12850	500	30130	50	1	6391381	2758	37.75	3.01	12	0.39	1143.00	14317.00	180000	20230630	-76.03	42400	20231113	1.77	180000	-76.03	20230630	42400	1.77	20231113	180000	-76.03	20230630	42400	1.77	20231113	2.33	N	354320	500	31 억	31478	N	N	49	N	N
88	20231214	101108	57	100.00	KOSDAQ	금속	N	N	N	N	N	43000	-50	5	-0.12	723867850	16729	30.11	43650	43700	42950	55900	30150	43050	43270.24	0.49	0	-3624	44750	43900	43450	42600	42150	43675	42375	32	12850	500	30130	50	1	6391381	2748	37.62	3.00	12	0.26	1143.00	14317.00	180000	20230630	-76.11	42400	20231113	1.42	180000	-76.11	20230630	42400	1.42	20231113	180000	-76.11	20230630	42400	1.42	20231113	2.33	N	354320	500	31 억	31478	N	N	49	N	N
89	20231214	091048	57	100.00	KOSDAQ	금속	N	N	N	N	N	43550	500	2	1.16	107339600	2463	4.43	43650	43700	43350	55900	30150	43050	43580.84	0.49	0	763	44750	43900	43450	42600	42150	43675	42375	32	12850	500	30130	50	1	6391381	2783	38.10	3.04	12	0.04	1143.00	14317.00	180000	20230630	-75.81	42400	20231113	2.71	180000	-75.81	20230630	42400	2.71	20231113	180000	-75.81	20230630	42400	2.71	20231113	2.33	N	354320	500	31 억	31478	N	N	49	N	N
90	20231213	161114	57	100.00	KOSDAQ	금속	N	N	N	N	N	43050	-1350	5	-3.04	2373823400	54701	92.81	44300	44300	43000	57700	31100	44400	43396.91	0.80	0	-20408	45400	44900	44150	43650	42900	45150	43900	32	13300	500	31080	50	1	6391381	2751	37.66	3.01	12	0.86	1143.00	14317.00	180000	20230630	-76.08	42400	20231113	1.53	180000	-76.08	20230630	42400	1.53	20231113	180000	-76.08	20230630	42400	1.53	20231113	2.30	N	354320	500	31 억	51418	N	N	49	N	N
91	20231213	151137	57	100.00	KOSDAQ	금속	N	N	N	N	N	43100	-1300	5	-2.93	2195752400	50563	85.79	44300	44300	43000	57700	31100	44400	43426.05	0.80	0	-19348	45400	44900	44150	43650	42900	45150	43900	32	13300	500	31080	50	1	6391381	2755	37.71	3.01	12	0.79	1143.00	14317.00	180000	20230630	-76.06	42400	20231113	1.65	180000	-76.06	20230630	42400	1.65	20231113	180000	-76.06	20230630	42400	1.65	20231113	2.30	N	354320	500	31 억	51418	N	N	1	N	N
92	20231213	141136	57	100.00	KOSDAQ	금속	N	N	N	N	N	43400	-1000	5	-2.25	1426070100	32756	55.58	44300	44300	43350	57700	31100	44400	43536.12	0.80	0	-12675	45400	44900	44150	43650	42900	45150	43900	32	13300	500	31080	50	1	6391381	2774	37.97	3.03	12	0.51	1143.00	14317.00	180000	20230630	-75.89	42400	20231113	2.36	180000	-75.89	20230630	42400	2.36	20231113	180000	-75.89	20230630	42400	2.36	20231113	2.30	N	354320	500	31 억	51418	N	N	1	N	N
93	20231213	131141	57	100.00	KOSDAQ	금속	N	N	N	N	N	43400	-1000	5	-2.25	1278382100	29358	49.81	44300	44300	43350	57700	31100	44400	43544.56	0.80	0	-11062	45400	44900	44150	43650	42900	45150	43900	32	13300	500	31080	50	1	6391381	2774	37.97	3.03	12	0.46	1143.00	14317.00	180000	20230630	-75.89	42400	20231113	2.36	180000	-75.89	20230630	42400	2.36	20231113	180000	-75.89	20230630	42400	2.36	20231113	2.30	N	354320	500	31 억	51418	N	N	1	N	N
94	20231213	121136	57	100.00	KOSDAQ	금속	N	N	N	N	N	43550	-850	5	-1.91	1002949800	23013	39.05	44300	44300	43400	57700	31100	44400	43581.84	0.80	0	-7021	45400	44900	44150	43650	42900	45150	43900	32	13300	500	31080	50	1	6391381	2783	38.10	3.04	12	0.36	1143.00	14317.00	180000	20230630	-75.81	42400	20231113	2.71	180000	-75.81	20230630	42400	2.71	20231113	180000	-75.81	20230630	42400	2.71	20231113	2.30	N	354320	500	31 억	51418	N	N	1	N	N
95	20231213	111140	57	100.00	KOSDAQ	금속	N	N	N	N	N	43600	-800	5	-1.80	919648400	21100	35.80	44300	44300	43400	57700	31100	44400	43585.19	0.80	0	-6296	45400	44900	44150	43650	42900	45150	43900	32	13300	500	31080	50	1	6391381	2787	38.15	3.05	12	0.33	1143.00	14317.00	180000	20230630	-75.78	42400	20231113	2.83	180000	-75.78	20230630	42400	2.83	20231113	180000	-75.78	20230630	42400	2.83	20231113	2.30	N	354320	500	31 억	51418	N	N	1	N	N
96	20231213	101148	57	100.00	KOSDAQ	금속	N	N	N	N	N	43500	-900	5	-2.03	768783900	17630	29.91	44300	44300	43400	57700	31100	44400	43606.53	0.80	0	-5441	45400	44900	44150	43650	42900	45150	43900	32	13300	500	31080	50	1	6391381	2780	38.06	3.04	12	0.28	1143.00	14317.00	180000	20230630	-75.83	42400	20231113	2.59	180000	-75.83	20230630	42400	2.59	20231113	180000	-75.83	20230630	42400	2.59	20231113	2.30	N	354320	500	31 억	51418	N	N	1	N	N
97	20231213	091132	57	100.00	KOSDAQ	금속	N	N	N	N	N	43900	-500	5	-1.13	102652800	2334	3.96	44300	44300	43700	57700	31100	44400	43981.31	0.80	0	-1252	45400	44900	44150	43650	42900	45150	43900	32	13300	500	31080	50	1	6391381	2806	38.41	3.07	12	0.04	1143.00	14317.00	180000	20230630	-75.61	42400	20231113	3.54	180000	-75.61	20230630	42400	3.54	20231113	180000	-75.61	20230630	42400	3.54	20231113	2.30	N	354320	500	31 억	51418	N	N	1	N	N
98	20231212	161053	57	100.00	KOSDAQ	금속	N	N	N	N	N	44400	600	2	1.37	2590984950	58753	96.21	43800	44650	43400	56900	30700	43800	44098.79	0.77	0	1700	45100	44450	44100	43450	43100	44275	43275	32	13100	500	30660	50	1	6391381	2838	38.85	3.10	12	0.92	1143.00	14317.00	180000	20230630	-75.33	42400	20231113	4.72	180000	-75.33	20230630	42400	4.72	20231113	180000	-75.33	20230630	42400	4.72	20231113	2.21	N	354320	500	31 억	49165	N	N	1	N	N
99	20231212	151059	57	100.00	KOSDAQ	금속	N	N	N	N	N	44200	400	2	0.91	2468392600	55989	91.69	43800	44650	43400	56900	30700	43800	44087.10	0.77	0	2214	45100	44450	44100	43450	43100	44275	43275	32	13100	500	30660	50	1	6391381	2825	38.67	3.09	12	0.88	1143.00	14317.00	180000	20230630	-75.44	42400	20231113	4.25	180000	-75.44	20230630	42400	4.25	20231113	180000	-75.44	20230630	42400	4.25	20231113	2.21	N	354320	500	31 억	49165	N	N	3	N	N
100	20231212	140959	57	100.00	KOSDAQ	금속	N	N	N	N	N	44100	300	2	0.68	1634541650	37176	60.88	43800	44400	43400	56900	30700	43800	43967.66	0.77	0	-2067	45100	44450	44100	43450	43100	44275	43275	32	13100	500	30660	50	1	6391381	2819	38.58	3.08	12	0.58	1143.00	14317.00	180000	20230630	-75.50	42400	20231113	4.01	180000	-75.50	20230630	42400	4.01	20231113	180000	-75.50	20230630	42400	4.01	20231113	2.21	N	354320	500	31 억	49165	N	N	3	N	N
101	20231212	131003	57	100.00	KOSDAQ	금속	N	N	N	N	N	43850	50	2	0.11	1327713450	30206	49.47	43800	44400	43400	56900	30700	43800	43955.29	0.77	0	-3403	45100	44450	44100	43450	43100	44275	43275	32	13100	500	30660	50	1	6391381	2803	38.36	3.06	12	0.47	1143.00	14317.00	180000	20230630	-75.64	42400	20231113	3.42	180000	-75.64	20230630	42400	3.42	20231113	180000	-75.64	20230630	42400	3.42	20231113	2.21	N	354320	500	31 억	49165	N	N	3	N	N
102	20231212	120953	57	100.00	KOSDAQ	금속	N	N	N	N	N	44000	200	2	0.46	1206540100	27440	44.94	43800	44400	43400	56900	30700	43800	43970.12	0.77	0	-2842	45100	44450	44100	43450	43100	44275	43275	32	13100	500	30660	50	1	6391381	2812	38.50	3.07	12	0.43	1143.00	14317.00	180000	20230630	-75.56	42400	20231113	3.77	180000	-75.56	20230630	42400	3.77	20231113	180000	-75.56	20230630	42400	3.77	20231113	2.21	N	354320	500	31 억	49165	N	N	3	N	N
103	20231212	111010	57	100.00	KOSDAQ	금속	N	N	N	N	N	44050	250	2	0.57	1011068400	22984	37.64	43800	44400	43400	56900	30700	43800	43990.10	0.77	0	-3290	45100	44450	44100	43450	43100	44275	43275	32	13100	500	30660	50	1	6391381	2815	38.54	3.08	12	0.36	1143.00	14317.00	180000	20230630	-75.53	42400	20231113	3.89	180000	-75.53	20230630	42400	3.89	20231113	180000	-75.53	20230630	42400	3.89	20231113	2.21	N	354320	500	31 억	49165	N	N	3	N	N
104	20231212	101050	57	100.00	KOSDAQ	금속	N	N	N	N	N	44350	550	2	1.26	583142500	13300	21.78	43800	44400	43400	56900	30700	43800	43845.30	0.77	0	-2401	45100	44450	44100	43450	43100	44275	43275	32	13100	500	30660	50	1	6391381	2835	38.80	3.10	12	0.21	1143.00	14317.00	180000	20230630	-75.36	42400	20231113	4.60	180000	-75.36	20230630	42400	4.60	20231113	180000	-75.36	20230630	42400	4.60	20231113	2.21	N	354320	500	31 억	49165	N	N	3	N	N
105	20231212	091051	57	100.00	KOSDAQ	금속	N	N	N	N	N	43800	0	3	0.00	76805500	1761	2.88	43800	43800	43400	56900	30700	43800	43614.71	0.77	0	-685	45100	44450	44100	43450	43100	44275	43275	32	13100	500	30660	50	1	6391381	2799	38.32	3.06	12	0.03	1143.00	14317.00	180000	20230630	-75.67	42400	20231113	3.30	180000	-75.67	20230630	42400	3.30	20231113	180000	-75.67	20230630	42400	3.30	20231113	2.21	N	354320	500	31 억	49165	N	N	3	N	N
106	20231211	161054	57	100.00	KOSDAQ	금속	N	N	N	N	N	43800	-850	5	-1.90	2660096250	60389	56.46	44500	44750	43750	58000	31300	44650	44049.57	0.56	-13372	-224	45783	45216	44283	43716	42783	45500	44000	32	13350	500	31250	50	1	6391381	2799	38.32	3.06	12	0.94	1143.00	14317.00	180000	20230630	-75.67	42400	20231113	3.30	180000	-75.67	20230630	42400	3.30	20231113	180000	-75.67	20230630	42400	3.30	20231113	2.04	N	354320	500	31 억	36017	N	N	3	N	N
107	20231211	151049	57	100.00	KOSDAQ	금속	N	N	N	N	N	43750	-900	5	-2.02	2475696200	56177	52.52	44500	44750	43750	58000	31300	44650	44069.56	0.56	-13372	948	45783	45216	44283	43716	42783	45500	44000	32	13350	500	31250	50	1	6391381	2796	38.28	3.06	12	0.88	1143.00	14317.00	180000	20230630	-75.69	42400	20231113	3.18	180000	-75.69	20230630	42400	3.18	20231113	180000	-75.69	20230630	42400	3.18	20231113	2.04	N	354320	500	31 억	36017	N	N	4	N	N
108	20231211	141050	57	100.00	KOSDAQ	금속	N	N	N	N	N	43800	-850	5	-1.90	2096037750	47519	44.43	44500	44750	43750	58000	31300	44650	44109.46	0.56	-13372	-35	45783	45216	44283	43716	42783	45500	44000	32	13350	500	31250	50	1	6391381	2799	38.32	3.06	12	0.74	1143.00	14317.00	180000	20230630	-75.67	42400	20231113	3.30	180000	-75.67	20230630	42400	3.30	20231113	180000	-75.67	20230630	42400	3.30	20231113	2.04	N	354320	500	31 억	36017	N	N	4	N	N
109	20231211	131047	57	100.00	KOSDAQ	금속	N	N	N	N	N	43900	-750	5	-1.68	1726050150	39080	36.54	44500	44750	43800	58000	31300	44650	44167.08	0.56	-13372	-77	45783	45216	44283	43716	42783	45500	44000	32	13350	500	31250	50	1	6391381	2806	38.41	3.07	12	0.61	1143.00	14317.00	180000	20230630	-75.61	42400	20231113	3.54	180000	-75.61	20230630	42400	3.54	20231113	180000	-75.61	20230630	42400	3.54	20231113	2.04	N	354320	500	31 억	36017	N	N	4	N	N
110	20231211	121049	57	100.00	KOSDAQ	금속	N	N	N	N	N	43850	-800	5	-1.79	1447850750	32740	30.61	44500	44750	43800	58000	31300	44650	44222.67	0.56	-13372	350	45783	45216	44283	43716	42783	45500	44000	32	13350	500	31250	50	1	6391381	2803	38.36	3.06	12	0.51	1143.00	14317.00	180000	20230630	-75.64	42400	20231113	3.42	180000	-75.64	20230630	42400	3.42	20231113	180000	-75.64	20230630	42400	3.42	20231113	2.04	N	354320	500	31 억	36017	N	N	4	N	N
111	20231211	111044	57	100.00	KOSDAQ	금속	N	N	N	N	N	44250	-400	5	-0.90	1002807200	22631	21.16	44500	44750	44050	58000	31300	44650	44311.20	0.56	-13372	4596	45783	45216	44283	43716	42783	45500	44000	32	13350	500	31250	50	1	6391381	2828	38.71	3.09	12	0.35	1143.00	14317.00	180000	20230630	-75.42	42400	20231113	4.36	180000	-75.42	20230630	42400	4.36	20231113	180000	-75.42	20230630	42400	4.36	20231113	2.04	N	354320	500	31 억	36017	N	N	4	N	N
112	20231211	101043	57	100.00	KOSDAQ	금속	N	N	N	N	N	44350	-300	5	-0.67	673204850	15172	14.19	44500	44750	44050	58000	31300	44650	44371.51	0.56	-13372	4247	45783	45216	44283	43716	42783	45500	44000	32	13350	500	31250	50	1	6391381	2835	38.80	3.10	12	0.24	1143.00	14317.00	180000	20230630	-75.36	42400	20231113	4.60	180000	-75.36	20230630	42400	4.60	20231113	180000	-75.36	20230630	42400	4.60	20231113	2.04	N	354320	500	31 억	36017	N	N	4	N	N
113	20231211	091044	57	100.00	KOSDAQ	금속	N	N	N	N	N	44400	-250	5	-0.56	264564050	5967	5.58	44500	44750	44050	58000	31300	44650	44337.81	0.56	-13372	3280	45783	45216	44283	43716	42783	45500	44000	32	13350	500	31250	50	1	6391381	2838	38.85	3.10	12	0.09	1143.00	14317.00	180000	20230630	-75.33	42400	20231113	4.72	180000	-75.33	20230630	42400	4.72	20231113	180000	-75.33	20230630	42400	4.72	20231113	2.04	N	354320	500	31 억	36017	N	N	4	N	N
114	20231208	161035	57	100.00	KOSDAQ	금속	N	N	N	N	N	44650	200	2	0.45	4676480150	106103	74.29	44150	44850	43350	57700	31150	44450	44072.20	0.56	0	14331	47316	45882	44766	43332	42216	45325	42775	32	13250	500	31110	50	1	6391381	2854	39.06	3.12	12	1.66	1143.00	14317.00	180000	20230630	-75.19	42400	20231113	5.31	180000	-75.19	20230630	42400	5.31	20231113	180000	-75.19	20230630	42400	5.31	20231113	1.98	N	354320	500	31 억	36017	N	N	4	N	N
115	20231208	151038	57	100.00	KOSDAQ	금속	N	N	N	N	N	44500	50	2	0.11	4338513200	98527	68.99	44150	44850	43350	57700	31150	44450	44033.56	0.56	0	13951	47316	45882	44766	43332	42216	45325	42775	32	13250	500	31110	50	1	6391381	2844	38.93	3.11	12	1.54	1143.00	14317.00	180000	20230630	-75.28	42400	20231113	4.95	180000	-75.28	20230630	42400	4.95	20231113	180000	-75.28	20230630	42400	4.95	20231113	1.98	N	354320	500	31 억	36017	N	N	104	N	N
116	20231208	141037	57	100.00	KOSDAQ	금속	N	N	N	N	N	44100	-350	5	-0.79	3342905650	76109	53.29	44150	44500	43350	57700	31150	44450	43922.29	0.56	0	4790	47316	45882	44766	43332	42216	45325	42775	32	13250	500	31110	50	1	6391381	2819	38.58	3.08	12	1.19	1143.00	14317.00	180000	20230630	-75.50	42400	20231113	4.01	180000	-75.50	20230630	42400	4.01	20231113	180000	-75.50	20230630	42400	4.01	20231113	1.98	N	354320	500	31 억	36017	N	N	104	N	N
117	20231208	131035	57	100.00	KOSDAQ	금속	N	N	N	N	N	43500	-950	5	-2.14	2701463700	61470	43.04	44150	44500	43350	57700	31150	44450	43947.31	0.56	0	-984	47316	45882	44766	43332	42216	45325	42775	32	13250	500	31110	50	1	6391381	2780	38.06	3.04	12	0.96	1143.00	14317.00	180000	20230630	-75.83	42400	20231113	2.59	180000	-75.83	20230630	42400	2.59	20231113	180000	-75.83	20230630	42400	2.59	20231113	1.98	N	354320	500	31 억	36017	N	N	104	N	N
118	20231208	121031	57	100.00	KOSDAQ	금속	N	N	N	N	N	43800	-650	5	-1.46	1940327100	43990	30.80	44150	44500	43750	57700	31150	44450	44108.02	0.56	0	-1874	47316	45882	44766	43332	42216	45325	42775	32	13250	500	31110	50	1	6391381	2799	38.32	3.06	12	0.69	1143.00	14317.00	180000	20230630	-75.67	42400	20231113	3.30	180000	-75.67	20230630	42400	3.30	20231113	180000	-75.67	20230630	42400	3.30	20231113	1.98	N	354320	500	31 억	36017	N	N	104	N	N
119	20231208	111027	57	100.00	KOSDAQ	금속	N	N	N	N	N	43950	-500	5	-1.12	1356839950	30695	21.49	44150	44500	43950	57700	31150	44450	44203.58	0.56	0	-696	47316	45882	44766	43332	42216	45325	42775	32	13250	500	31110	50	1	6391381	2809	38.45	3.07	12	0.48	1143.00	14317.00	180000	20230630	-75.58	42400	20231113	3.66	180000	-75.58	20230630	42400	3.66	20231113	180000	-75.58	20230630	42400	3.66	20231113	1.98	N	354320	500	31 억	36017	N	N	104	N	N
120	20231208	101036	57	100.00	KOSDAQ	금속	N	N	N	N	N	44300	-150	5	-0.34	774540900	17509	12.26	44150	44500	44100	57700	31150	44450	44236.18	0.56	0	64	47316	45882	44766	43332	42216	45325	42775	32	13250	500	31110	50	1	6391381	2831	38.76	3.09	12	0.27	1143.00	14317.00	180000	20230630	-75.39	42400	20231113	4.48	180000	-75.39	20230630	42400	4.48	20231113	180000	-75.39	20230630	42400	4.48	20231113	1.98	N	354320	500	31 억	36017	N	N	104	N	N
121	20231208	091025	57	100.00	KOSDAQ	금속	N	N	N	N	N	44400	-50	5	-0.11	147499400	3329	2.33	44150	44500	44150	57700	31150	44450	44305.47	0.56	0	282	47316	45882	44766	43332	42216	45325	42775	32	13250	500	31110	50	1	6391381	2838	38.85	3.10	12	0.05	1143.00	14317.00	180000	20230630	-75.33	42400	20231113	4.72	180000	-75.33	20230630	42400	4.72	20231113	180000	-75.33	20230630	42400	4.72	20231113	1.98	N	354320	500	31 억	36017	N	N	104	N	N
122	20231207	161030	57	100.00	KOSDAQ	금속	N	N	N	N	N	44450	-1750	5	-3.79	6312543450	142470	159.78	46200	46200	43650	60000	32350	46200	44307.33	1.24	0	-43105	47666	46932	45466	44732	43266	47300	45100	32	13800	500	32340	50	1	6391381	2841	38.89	3.10	12	2.23	1143.00	14317.00	180000	20230630	-75.31	42400	20231113	4.83	180000	-75.31	20230630	42400	4.83	20231113	180000	-75.31	20230630	42400	4.83	20231113	1.87	N	354320	500	31 억	79173	N	N	104	N	N
123	20231207	151031	57	100.00	KOSDAQ	금속	N	N	N	N	N	44000	-2200	5	-4.76	5905711700	133277	149.47	46200	46200	43650	60000	32350	46200	44311.13	1.24	0	-42231	47666	46932	45466	44732	43266	47300	45100	32	13800	500	32340	50	1	6391381	2812	38.50	3.07	12	2.09	1143.00	14317.00	180000	20230630	-75.56	42400	20231113	3.77	180000	-75.56	20230630	42400	3.77	20231113	180000	-75.56	20230630	42400	3.77	20231113	1.87	N	354320	500	31 억	79173	N	N	26	N	N
124	20231207	141027	57	100.00	KOSDAQ	금속	N	N	N	N	N	43900	-2300	5	-4.98	4592339200	103360	115.92	46200	46200	43900	60000	32350	46200	44430.01	1.24	0	-39521	47666	46932	45466	44732	43266	47300	45100	32	13800	500	32340	50	1	6391381	2806	38.41	3.07	12	1.62	1143.00	14317.00	180000	20230630	-75.61	42400	20231113	3.54	180000	-75.61	20230630	42400	3.54	20231113	180000	-75.61	20230630	42400	3.54	20231113	1.87	N	354320	500	31 억	79173	N	N	26	N	N
125	20231207	131026	57	100.00	KOSDAQ	금속	N	N	N	N	N	44200	-2000	5	-4.33	3208091750	71924	80.66	46200	46200	44200	60000	32350	46200	44603.25	1.24	0	-28639	47666	46932	45466	44732	43266	47300	45100	32	13800	500	32340	50	1	6391381	2825	38.67	3.09	12	1.13	1143.00	14317.00	180000	20230630	-75.44	42400	20231113	4.25	180000	-75.44	20230630	42400	4.25	20231113	180000	-75.44	20230630	42400	4.25	20231113	1.87	N	354320	500	31 억	79173	N	N	26	N	N
126	20231207	121027	57	100.00	KOSDAQ	금속	N	N	N	N	N	44250	-1950	5	-4.22	2676887500	59930	67.21	46200	46200	44250	60000	32350	46200	44666.14	1.24	0	-24183	47666	46932	45466	44732	43266	47300	45100	32	13800	500	32340	50	1	6391381	2828	38.71	3.09	12	0.94	1143.00	14317.00	180000	20230630	-75.42	42400	20231113	4.36	180000	-75.42	20230630	42400	4.36	20231113	180000	-75.42	20230630	42400	4.36	20231113	1.87	N	354320	500	31 억	79173	N	N	26	N	N
127	20231207	111017	57	100.00	KOSDAQ	금속	N	N	N	N	N	44300	-1900	5	-4.11	2179322550	48697	54.61	46200	46200	44300	60000	32350	46200	44751.81	1.24	0	-21939	47666	46932	45466	44732	43266	47300	45100	32	13800	500	32340	50	1	6391381	2831	38.76	3.09	12	0.76	1143.00	14317.00	180000	20230630	-75.39	42400	20231113	4.48	180000	-75.39	20230630	42400	4.48	20231113	180000	-75.39	20230630	42400	4.48	20231113	1.87	N	354320	500	31 억	79173	N	N	26	N	N
128	20231207	101020	57	100.00	KOSDAQ	금속	N	N	N	N	N	44500	-1700	5	-3.68	1462606800	32556	36.51	46200	46200	44400	60000	32350	46200	44924.70	1.24	0	-15029	47666	46932	45466	44732	43266	47300	45100	32	13800	500	32340	50	1	6391381	2844	38.93	3.11	12	0.51	1143.00	14317.00	180000	20230630	-75.28	42400	20231113	4.95	180000	-75.28	20230630	42400	4.95	20231113	180000	-75.28	20230630	42400	4.95	20231113	1.87	N	354320	500	31 억	79173	N	N	26	N	N
129	20231207	091027	57	100.00	KOSDAQ	금속	N	N	N	N	N	45400	-800	5	-1.73	252408950	5521	6.19	46200	46200	45350	60000	32350	46200	45715.34	1.24	0	-2508	47666	46932	45466	44732	43266	47300	45100	32	13800	500	32340	50	1	6391381	2902	39.72	3.17	12	0.09	1143.00	14317.00	180000	20230630	-74.78	42400	20231113	7.08	180000	-74.78	20230630	42400	7.08	20231113	180000	-74.78	20230630	42400	7.08	20231113	1.87	N	354320	500	31 억	79173	N	N	26	N	N
130	20231206	161015	57	100.00	KOSDAQ	금속	N	N	N	N	N	46200	250	2	0.54	3961181650	87980	54.54	45900	46200	44000	59700	32200	45950	45014.96	1.30	0	-1877	51650	48800	47000	44150	42350	47900	43250	32	13750	500	32160	50	1	6391381	2953	40.42	3.23	12	1.38	1143.00	14317.00	180000	20230630	-74.33	42400	20231113	8.96	180000	-74.33	20230630	42400	8.96	20231113	180000	-74.33	20230630	42400	8.96	20231113	1.38	N	354320	500	31 억	83074	N	N	26	N	N
131	20231206	151032	57	100.00	KOSDAQ	금속	N	N	N	N	N	45950	0	3	0.00	3693756200	82165	50.94	45900	45950	44000	59700	32200	45950	44955.35	1.30	0	-576	51650	48800	47000	44150	42350	47900	43250	32	13750	500	32160	50	1	6391381	2937	40.20	3.21	12	1.29	1143.00	14317.00	180000	20230630	-74.47	42400	20231113	8.37	180000	-74.47	20230630	42400	8.37	20231113	180000	-74.47	20230630	42400	8.37	20231113	1.38	N	354320	500	31 억	83074	N	N	59	N	N
132	20231206	141027	57	100.00	KOSDAQ	금속	N	N	N	N	N	45050	-900	5	-1.96	3050127050	67943	42.12	45900	45900	44000	59700	32200	45950	44892.44	1.30	0	-1963	51650	48800	47000	44150	42350	47900	43250	32	13750	500	32160	50	1	6391381	2879	39.41	3.15	12	1.06	1143.00	14317.00	180000	20230630	-74.97	42400	20231113	6.25	180000	-74.97	20230630	42400	6.25	20231113	180000	-74.97	20230630	42400	6.25	20231113	1.38	N	354320	500	31 억	83074	N	N	59	N	N
133	20231206	131016	57	100.00	KOSDAQ	금속	N	N	N	N	N	45150	-800	5	-1.74	2735247950	60983	37.81	45900	45900	44000	59700	32200	45950	44852.63	1.30	0	-3007	51650	48800	47000	44150	42350	47900	43250	32	13750	500	32160	50	1	6391381	2886	39.50	3.15	12	0.95	1143.00	14317.00	180000	20230630	-74.92	42400	20231113	6.49	180000	-74.92	20230630	42400	6.49	20231113	180000	-74.92	20230630	42400	6.49	20231113	1.38	N	354320	500	31 억	83074	N	N	59	N	N
134	20231206	121008	57	100.00	KOSDAQ	금속	N	N	N	N	N	45150	-800	5	-1.74	2485239950	55453	34.38	45900	45900	44000	59700	32200	45950	44817.05	1.30	0	-3288	51650	48800	47000	44150	42350	47900	43250	32	13750	500	32160	50	1	6391381	2886	39.50	3.15	12	0.87	1143.00	14317.00	180000	20230630	-74.92	42400	20231113	6.49	180000	-74.92	20230630	42400	6.49	20231113	180000	-74.92	20230630	42400	6.49	20231113	1.38	N	354320	500	31 억	83074	N	N	59	N	N
135	20231206	111030	57	100.00	KOSDAQ	금속	N	N	N	N	N	44850	-1100	5	-2.39	1922166750	42976	26.64	45900	45900	44000	59700	32200	45950	44726.52	1.30	0	-5234	51650	48800	47000	44150	42350	47900	43250	32	13750	500	32160	50	1	6391381	2867	39.24	3.13	12	0.67	1143.00	14317.00	180000	20230630	-75.08	42400	20231113	5.78	180000	-75.08	20230630	42400	5.78	20231113	180000	-75.08	20230630	42400	5.78	20231113	1.38	N	354320	500	31 억	83074	N	N	59	N	N
136	20231206	101019	57	100.00	KOSDAQ	금속	N	N	N	N	N	44550	-1400	5	-3.05	1485604450	33184	20.57	45900	45900	44000	59700	32200	45950	44768.70	1.30	0	-4485	51650	48800	47000	44150	42350	47900	43250	32	13750	500	32160	50	1	6391381	2847	38.98	3.11	12	0.52	1143.00	14317.00	180000	20230630	-75.25	42400	20231113	5.07	180000	-75.25	20230630	42400	5.07	20231113	180000	-75.25	20230630	42400	5.07	20231113	1.38	N	354320	500	31 억	83074	N	N	59	N	N
137	20231206	091021	57	100.00	KOSDAQ	금속	N	N	N	N	N	45150	-800	5	-1.74	316311000	6976	4.32	45900	45900	45050	59700	32200	45950	45342.75	1.30	0	-1758	51650	48800	47000	44150	42350	47900	43250	32	13750	500	32160	50	1	6391381	2886	39.50	3.15	12	0.11	1143.00	14317.00	180000	20230630	-74.92	42400	20231113	6.49	180000	-74.92	20230630	42400	6.49	20231113	180000	-74.92	20230630	42400	6.49	20231113	1.38	N	354320	500	31 억	83074	N	N	59	N	N
138	20231205	161022	57	100.00	KOSDAQ	금속	N	N	N	N	N	45950	-3800	5	-7.64	7537007350	160485	106.58	49650	49850	45200	64600	34850	49750	46965.07	1.58	0	-17864	54083	51916	50333	48166	46583	51125	47375	32	14850	500	34820	50	1	6391381	2937	40.20	3.21	12	2.51	1143.00	14317.00	180000	20230630	-74.47	42400	20231113	8.37	180000	-74.47	20230630	42400	8.37	20231113	180000	-74.47	20230630	42400	8.37	20231113	1.40	N	354320	500	31 억	100938	N	N	59	N	N
139	20231205	151020	57	100.00	KOSDAQ	금속	N	N	N	N	N	45300	-4450	5	-8.94	7091071600	150696	100.08	49650	49850	45300	64600	34850	49750	47055.42	1.58	0	-14982	54083	51916	50333	48166	46583	51125	47375	32	14850	500	34820	50	1	6391381	2895	39.63	3.16	12	2.36	1143.00	14317.00	180000	20230630	-74.83	42400	20231113	6.84	180000	-74.83	20230630	42400	6.84	20231113	180000	-74.83	20230630	42400	6.84	20231113	1.40	N	354320	500	31 억	100938	N	N	2	N	N
140	20231205	141018	57	100.00	KOSDAQ	금속	N	N	N	N	N	46000	-3750	5	-7.54	5970629250	126155	83.78	49650	49850	45800	64600	34850	49750	47327.67	1.58	0	-10043	54083	51916	50333	48166	46583	51125	47375	32	14850	500	34820	50	1	6391381	2940	40.24	3.21	12	1.97	1143.00	14317.00	180000	20230630	-74.44	42400	20231113	8.49	180000	-74.44	20230630	42400	8.49	20231113	180000	-74.44	20230630	42400	8.49	20231113	1.40	N	354320	500	31 억	100938	N	N	2	N	N
141	20231205	131015	57	100.00	KOSDAQ	금속	N	N	N	N	N	46800	-2950	5	-5.93	4326652500	90580	60.16	49650	49850	46750	64600	34850	49750	47766.03	1.58	0	-11945	54083	51916	50333	48166	46583	51125	47375	32	14850	500	34820	50	1	6391381	2991	40.94	3.27	12	1.42	1143.00	14317.00	180000	20230630	-74.00	42400	20231113	10.38	180000	-74.00	20230630	42400	10.38	20231113	180000	-74.00	20230630	42400	10.38	20231113	1.40	N	354320	500	31 억	100938	N	N	2	N	N
142	20231205	121012	57	100.00	KOSDAQ	금속	N	N	N	N	N	47500	-2250	5	-4.52	3454056050	72031	47.84	49650	49850	47200	64600	34850	49750	47952.28	1.58	0	-9646	54083	51916	50333	48166	46583	51125	47375	32	14850	500	34820	50	1	6391381	3036	41.56	3.32	12	1.13	1143.00	14317.00	180000	20230630	-73.61	42400	20231113	12.03	180000	-73.61	20230630	42400	12.03	20231113	180000	-73.61	20230630	42400	12.03	20231113	1.40	N	354320	500	31 억	100938	N	N	2	N	N
143	20231205	111012	57	100.00	KOSDAQ	금속	N	N	N	N	N	47650	-2100	5	-4.22	2694899700	56041	37.22	49650	49850	47350	64600	34850	49750	48087.91	1.58	0	-5018	54083	51916	50333	48166	46583	51125	47375	32	14850	500	34820	50	1	6391381	3045	41.69	3.33	12	0.88	1143.00	14317.00	180000	20230630	-73.53	42400	20231113	12.38	180000	-73.53	20230630	42400	12.38	20231113	180000	-73.53	20230630	42400	12.38	20231113	1.40	N	354320	500	31 억	100938	N	N	2	N	N
144	20231205	101016	57	100.00	KOSDAQ	금속	N	N	N	N	N	47900	-1850	5	-3.72	1425275450	29441	19.55	49650	49850	47350	64600	34850	49750	48411.11	1.58	0	-3232	54083	51916	50333	48166	46583	51125	47375	32	14850	500	34820	50	1	6391381	3061	41.91	3.35	12	0.46	1143.00	14317.00	180000	20230630	-73.39	42400	20231113	12.97	180000	-73.39	20230630	42400	12.97	20231113	180000	-73.39	20230630	42400	12.97	20231113	1.40	N	354320	500	31 억	100938	N	N	2	N	N
145	20231205	091012	57	100.00	KOSDAQ	금속	N	N	N	N	N	48800	-950	5	-1.91	203220900	4147	2.75	49650	49850	48700	64600	34850	49750	49003.78	1.58	0	-1035	54083	51916	50333	48166	46583	51125	47375	32	14850	500	34820	50	1	6391381	3119	42.69	3.41	12	0.06	1143.00	14317.00	180000	20230630	-72.89	42400	20231113	15.09	180000	-72.89	20230630	42400	15.09	20231113	180000	-72.89	20230630	42400	15.09	20231113	1.40	N	354320	500	31 억	100938	N	N	2	N	N
146	20231204	161009	57	100.00	KOSDAQ	금속	N	N	N	N	N	49750	400	2	0.81	7521603850	149482	122.01	51300	52500	48750	64100	34550	49350	50317.93	2.13	0	-35013	51416	50382	49066	48032	46716	50900	48550	32	14750	500	34540	50	1	6391381	3180	43.53	3.47	12	2.34	1143.00	14317.00	180000	20230630	-72.36	42400	20231113	17.33	180000	-72.36	20230630	42400	17.33	20231113	180000	-72.36	20230630	42400	17.33	20231113	1.41	N	354320	500	31 억	135947	N	N	2	N	N
147	20231204	151011	57	100.00	KOSDAQ	금속	N	N	N	N	N	49600	250	2	0.51	7315793200	145341	118.63	51300	52500	48750	64100	34550	49350	50335.37	2.13	0	-33816	51416	50382	49066	48032	46716	50900	48550	32	14750	500	34540	50	1	6391381	3170	43.39	3.46	12	2.27	1143.00	14317.00	180000	20230630	-72.44	42400	20231113	16.98	180000	-72.44	20230630	42400	16.98	20231113	180000	-72.44	20230630	42400	16.98	20231113	1.41	N	354320	500	31 억	135947	N	N	411	N	N
148	20231204	141003	57	100.00	KOSDAQ	금속	N	N	N	N	N	49100	-250	5	-0.51	6861741800	136148	111.13	51300	52500	48750	64100	34550	49350	50399.14	2.13	0	-29971	51416	50382	49066	48032	46716	50900	48550	32	14750	500	34540	50	1	6391381	3138	42.96	3.43	12	2.13	1143.00	14317.00	180000	20230630	-72.72	42400	20231113	15.80	180000	-72.72	20230630	42400	15.80	20231113	180000	-72.72	20230630	42400	15.80	20231113	1.41	N	354320	500	31 억	135947	N	N	411	N	N
149	20231204	131003	57	100.00	KOSDAQ	금속	N	N	N	N	N	49150	-200	5	-0.41	6484276850	128460	104.85	51300	52500	49100	64100	34550	49350	50477.01	2.13	0	-25242	51416	50382	49066	48032	46716	50900	48550	32	14750	500	34540	50	1	6391381	3141	43.00	3.43	12	2.01	1143.00	14317.00	180000	20230630	-72.69	42400	20231113	15.92	180000	-72.69	20230630	42400	15.92	20231113	180000	-72.69	20230630	42400	15.92	20231113	1.41	N	354320	500	31 억	135947	N	N	411	N	N
150	20231204	121004	57	100.00	KOSDAQ	금속	N	N	N	N	N	49700	350	2	0.71	5900380600	116651	95.22	51300	52500	49400	64100	34550	49350	50581.48	2.13	0	-19430	51416	50382	49066	48032	46716	50900	48550	32	14750	500	34540	50	1	6391381	3177	43.48	3.47	12	1.83	1143.00	14317.00	180000	20230630	-72.39	42400	20231113	17.22	180000	-72.39	20230630	42400	17.22	20231113	180000	-72.39	20230630	42400	17.22	20231113	1.41	N	354320	500	31 억	135947	N	N	411	N	N
151	20231204	111007	57	100.00	KOSDAQ	금속	N	N	N	N	N	50000	650	2	1.32	5187662550	102307	83.51	51300	52500	49750	64100	34550	49350	50706.82	2.13	0	-10814	51416	50382	49066	48032	46716	50900	48550	32	14750	500	34540	100	1	6391381	3196	43.74	3.49	12	1.60	1143.00	14317.00	180000	20230630	-72.22	42400	20231113	17.92	180000	-72.22	20230630	42400	17.92	20231113	180000	-72.22	20230630	42400	17.92	20231113	1.41	N	354320	500	31 억	135947	N	N	411	N	N
152	20231204	101004	57	100.00	KOSDAQ	금속	N	N	N	N	N	49850	500	2	1.01	4462690800	87808	71.67	51300	52500	49750	64100	34550	49350	50823.28	2.13	0	-9161	51416	50382	49066	48032	46716	50900	48550	32	14750	500	34540	50	1	6391381	3186	43.61	3.48	12	1.37	1143.00	14317.00	180000	20230630	-72.31	42400	20231113	17.57	180000	-72.31	20230630	42400	17.57	20231113	180000	-72.31	20230630	42400	17.57	20231113	1.41	N	354320	500	31 억	135947	N	N	411	N	N
153	20231204	091004	57	100.00	KOSDAQ	금속	N	N	N	N	N	50700	1350	2	2.74	2123862400	41354	33.75	51300	52500	50400	64100	34550	49350	51358.09	2.13	0	-5030	51416	50382	49066	48032	46716	50900	48550	32	14750	500	34540	100	1	6391381	3240	44.36	3.54	12	0.65	1143.00	14317.00	180000	20230630	-71.83	42400	20231113	19.58	180000	-71.83	20230630	42400	19.58	20231113	180000	-71.83	20230630	42400	19.58	20231113	1.41	N	354320	500	31 억	135947	N	N	411	N	N
154	20231201	161006	57	100.00	KOSDAQ	금속	N	N	N	N	N	49350	-600	5	-1.20	5975543450	121495	44.29	49000	50100	47750	64900	35000	49950	49182.84	2.46	0	-22437	53483	51716	49233	47466	44983	52600	48350	32	14950	500	34960	50	1	6391381	3154	43.18	3.45	12	1.90	1143.00	14317.00	180000	20230630	-72.58	42400	20231113	16.39	180000	-72.58	20230630	42400	16.39	20231113	180000	-72.58	20230630	42400	16.39	20231113	1.34	N	354320	500	31 억	157456	N	N	411	N	N
155	20231201	151002	57	100.00	KOSDAQ	금속	N	N	N	N	N	49950	0	3	0.00	5637733100	114672	41.81	49000	50100	47750	64900	35000	49950	49163.65	2.46	0	-19772	53483	51716	49233	47466	44983	52600	48350	32	14950	500	34960	50	1	6391381	3192	43.70	3.49	12	1.79	1143.00	14317.00	180000	20230630	-72.25	42400	20231113	17.81	180000	-72.25	20230630	42400	17.81	20231113	180000	-72.25	20230630	42400	17.81	20231113	1.34	N	354320	500	31 억	157456	N	N	11	N	N
156	20231201	141001	57	100.00	KOSDAQ	금속	N	N	N	N	N	49700	-250	5	-0.50	4507736350	92036	33.55	49000	50000	47750	64900	35000	49950	48977.44	2.46	0	-12446	53483	51716	49233	47466	44983	52600	48350	32	14950	500	34960	50	1	6391381	3177	43.48	3.47	12	1.44	1143.00	14317.00	180000	20230630	-72.39	42400	20231113	17.22	180000	-72.39	20230630	42400	17.22	20231113	180000	-72.39	20230630	42400	17.22	20231113	1.34	N	354320	500	31 억	157456	N	N	11	N	N
157	20231201	131004	57	100.00	KOSDAQ	금속	N	N	N	N	N	49800	-150	5	-0.30	3797338250	77795	28.36	49000	49900	47750	64900	35000	49950	48811.38	2.46	0	-7492	53483	51716	49233	47466	44983	52600	48350	32	14950	500	34960	50	1	6391381	3183	43.57	3.48	12	1.22	1143.00	14317.00	180000	20230630	-72.33	42400	20231113	17.45	180000	-72.33	20230630	42400	17.45	20231113	180000	-72.33	20230630	42400	17.45	20231113	1.34	N	354320	500	31 억	157456	N	N	11	N	N
158	20231201	121010	57	100.00	KOSDAQ	금속	N	N	N	N	N	49350	-600	5	-1.20	3033045650	62383	22.74	49000	49700	47750	64900	35000	49950	48618.68	2.46	0	-4266	53483	51716	49233	47466	44983	52600	48350	32	14950	500	34960	50	1	6391381	3154	43.18	3.45	12	0.98	1143.00	14317.00	180000	20230630	-72.58	42400	20231113	16.39	180000	-72.58	20230630	42400	16.39	20231113	180000	-72.58	20230630	42400	16.39	20231113	1.34	N	354320	500	31 억	157456	N	N	11	N	N
159	20231201	111004	57	100.00	KOSDAQ	금속	N	N	N	N	N	48950	-1000	5	-2.00	2434619600	50195	18.30	49000	49700	47750	64900	35000	49950	48501.79	2.46	0	-4660	53483	51716	49233	47466	44983	52600	48350	32	14950	500	34960	50	1	6391381	3129	42.83	3.42	12	0.79	1143.00	14317.00	180000	20230630	-72.81	42400	20231113	15.45	180000	-72.81	20230630	42400	15.45	20231113	180000	-72.81	20230630	42400	15.45	20231113	1.34	N	354320	500	31 억	157456	N	N	11	N	N
160	20231201	101012	57	100.00	KOSDAQ	금속	N	N	N	N	N	48150	-1800	5	-3.60	1855725200	38314	13.97	49000	49700	47750	64900	35000	49950	48432.67	2.46	0	-5991	53483	51716	49233	47466	44983	52600	48350	32	14950	500	34960	50	1	6391381	3077	42.13	3.36	12	0.60	1143.00	14317.00	180000	20230630	-73.25	42400	20231113	13.56	180000	-73.25	20230630	42400	13.56	20231113	180000	-73.25	20230630	42400	13.56	20231113	1.34	N	354320	500	31 억	157456	N	N	11	N	N
161	20231201	091000	57	100.00	KOSDAQ	금속	N	N	N	N	N	48700	-1250	5	-2.50	523465350	10689	3.90	49000	49700	48600	64900	35000	49950	48967.75	2.46	0	-1748	53483	51716	49233	47466	44983	52600	48350	32	14950	500	34960	50	1	6391381	3113	42.61	3.40	12	0.17	1143.00	14317.00	180000	20230630	-72.94	42400	20231113	14.86	180000	-72.94	20230630	42400	14.86	20231113	180000	-72.94	20230630	42400	14.86	20231113	1.34	N	354320	500	31 억	157456	N	N	11	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History