KissMeData/007530/price/prices-20231201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

65 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	160236	57	100.00	KOSDAQ	금속	N	N	N	N		N	2735	-45	5	-1.62	32082180	11698	14.20	2780	2795	2715	3610	1950	2780	2742.65	0.25	-159	-159	2896	2837	2736	2677	2576	2867	2707	96	830	500	1940	5	1	19174452	524	21.04	1.22	12	0.06	130.00	2245.00	4690	20230420	-41.68	2595	20230103	5.39	4690	-41.68	20230420	2595	5.39	20230103	4690	-41.68	20230420	2595	5.39	20230103	1.84	N	007530	500	95 억	47770	N	N	N	N
3	20231229	150236	57	100.00	KOSDAQ	금속	N	N	N	N		N	2735	-45	5	-1.62	32082180	11698	14.20	2780	2795	2715	3610	1950	2780	2742.65	0.25	-159	-159	2896	2837	2736	2677	2576	2867	2707	96	830	500	1940	5	1	19174452	524	21.04	1.22	12	0.06	130.00	2245.00	4690	20230420	-41.68	2595	20230103	5.39	4690	-41.68	20230420	2595	5.39	20230103	4690	-41.68	20230420	2595	5.39	20230103	1.84	N	007530	500	95 억	47770	N	N	N	N
4	20231229	140235	57	100.00	KOSDAQ	금속	N	N	N	N		N	2735	-45	5	-1.62	32082180	11698	14.20	2780	2795	2715	3610	1950	2780	2742.65	0.25	-159	-159	2896	2837	2736	2677	2576	2867	2707	96	830	500	1940	5	1	19174452	524	21.04	1.22	12	0.06	130.00	2245.00	4690	20230420	-41.68	2595	20230103	5.39	4690	-41.68	20230420	2595	5.39	20230103	4690	-41.68	20230420	2595	5.39	20230103	1.84	N	007530	500	95 억	47770	N	N	N	N
5	20231229	130235	57	100.00	KOSDAQ	금속	N	N	N	N		N	2735	-45	5	-1.62	32082180	11698	14.20	2780	2795	2715	3610	1950	2780	2742.65	0.25	-159	-159	2896	2837	2736	2677	2576	2867	2707	96	830	500	1940	5	1	19174452	524	21.04	1.22	12	0.06	130.00	2245.00	4690	20230420	-41.68	2595	20230103	5.39	4690	-41.68	20230420	2595	5.39	20230103	4690	-41.68	20230420	2595	5.39	20230103	1.84	N	007530	500	95 억	47770	N	N	N	N
6	20231229	120234	57	100.00	KOSDAQ	금속	N	N	N	N		N	2735	-45	5	-1.62	32082180	11698	14.20	2780	2795	2715	3610	1950	2780	2742.65	0.25	-159	-159	2896	2837	2736	2677	2576	2867	2707	96	830	500	1940	5	1	19174452	524	21.04	1.22	12	0.06	130.00	2245.00	4690	20230420	-41.68	2595	20230103	5.39	4690	-41.68	20230420	2595	5.39	20230103	4690	-41.68	20230420	2595	5.39	20230103	1.84	N	007530	500	95 억	47770	N	N	N	N
7	20231229	110228	57	100.00	KOSDAQ	금속	N	N	N	N		N	2735	-45	5	-1.62	32082180	11698	14.20	2780	2795	2715	3610	1950	2780	2742.65	0.25	-159	-159	2896	2837	2736	2677	2576	2867	2707	96	830	500	1940	5	1	19174452	524	21.04	1.22	12	0.06	130.00	2245.00	4690	20230420	-41.68	2595	20230103	5.39	4690	-41.68	20230420	2595	5.39	20230103	4690	-41.68	20230420	2595	5.39	20230103	1.84	N	007530	500	95 억	47770	N	N	N	N
8	20231229	100230	57	100.00	KOSDAQ	금속	N	N	N	N		N	2735	-45	5	-1.62	32082180	11698	14.20	2780	2795	2715	3610	1950	2780	2742.65	0.25	-159	-159	2896	2837	2736	2677	2576	2867	2707	96	830	500	1940	5	1	19174452	524	21.04	1.22	12	0.06	130.00	2245.00	4690	20230420	-41.68	2595	20230103	5.39	4690	-41.68	20230420	2595	5.39	20230103	4690	-41.68	20230420	2595	5.39	20230103	1.84	N	007530	500	95 억	47770	N	N	N	N
9	20231229	090229	57	100.00	KOSDAQ	금속	N	N	N	N		N	2735	-45	5	-1.62	32082180	11698	14.20	2780	2795	2715	3610	1950	2780	2742.65	0.25	-159	-159	2896	2837	2736	2677	2576	2867	2707	96	830	500	1940	5	1	19174452	524	21.04	1.22	12	0.06	130.00	2245.00	4690	20230420	-41.68	2595	20230103	5.39	4690	-41.68	20230420	2595	5.39	20230103	4690	-41.68	20230420	2595	5.39	20230103	1.84	N	007530	500	95 억	47770	N	N	N	N
10	20231228	160228	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2735	-45	5	-1.62	31595350	11520	13.98	2780	2795	2715	3610	1950	2780	2742.65	0.25	0	-159	2896	2837	2736	2677	2576	2867	2707	96	830	500	1940	5	1	19174452	524	21.04	1.22	12	0.06	130.00	2245.00	4690	20230420	-41.68	2595	20230103	5.39	4690	-41.68	20230420	2595	5.39	20230103	4690	-41.68	20230420	2595	5.39	20230103	1.84	N	007530	500	95 억	47929	N	N	N	N
11	20231228	150230	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2735	-45	5	-1.62	21747215	7927	9.62	2780	2795	2715	3610	1950	2780	2743.44	0.25	0	-161	2896	2837	2736	2677	2576	2867	2707	96	830	500	1940	5	1	19174452	524	21.04	1.22	12	0.04	130.00	2245.00	4690	20230420	-41.68	2595	20230103	5.39	4690	-41.68	20230420	2595	5.39	20230103	4690	-41.68	20230420	2595	5.39	20230103	1.84	N	007530	500	95 억	47929	N	N	N	N
12	20231228	140229	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2755	-25	5	-0.90	20448295	7451	9.04	2780	2795	2715	3610	1950	2780	2744.37	0.25	0	-160	2896	2837	2736	2677	2576	2867	2707	96	830	500	1940	5	1	19174452	528	21.19	1.23	12	0.04	130.00	2245.00	4690	20230420	-41.26	2595	20230103	6.17	4690	-41.26	20230420	2595	6.17	20230103	4690	-41.26	20230420	2595	6.17	20230103	1.84	N	007530	500	95 억	47929	N	N	N	N
13	20231228	130227	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2760	-20	5	-0.72	18178080	6623	8.04	2780	2795	2715	3610	1950	2780	2744.69	0.25	0	-160	2896	2837	2736	2677	2576	2867	2707	96	830	500	1940	5	1	19174452	529	21.23	1.23	12	0.03	130.00	2245.00	4690	20230420	-41.15	2595	20230103	6.36	4690	-41.15	20230420	2595	6.36	20230103	4690	-41.15	20230420	2595	6.36	20230103	1.84	N	007530	500	95 억	47929	N	N	N	N
14	20231228	120228	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2755	-25	5	-0.90	11159200	4057	4.92	2780	2795	2715	3610	1950	2780	2750.60	0.25	0	-159	2896	2837	2736	2677	2576	2867	2707	96	830	500	1940	5	1	19174452	528	21.19	1.23	12	0.02	130.00	2245.00	4690	20230420	-41.26	2595	20230103	6.17	4690	-41.26	20230420	2595	6.17	20230103	4690	-41.26	20230420	2595	6.17	20230103	1.84	N	007530	500	95 억	47929	N	N	N	N
15	20231228	110228	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2755	-25	5	-0.90	10594930	3852	4.68	2780	2795	2715	3610	1950	2780	2750.50	0.25	0	-159	2896	2837	2736	2677	2576	2867	2707	96	830	500	1940	5	1	19174452	528	21.19	1.23	12	0.02	130.00	2245.00	4690	20230420	-41.26	2595	20230103	6.17	4690	-41.26	20230420	2595	6.17	20230103	4690	-41.26	20230420	2595	6.17	20230103	1.84	N	007530	500	95 억	47929	N	N	N	N
16	20231228	100227	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2775	-5	5	-0.18	5874050	2126	2.58	2780	2795	2740	3610	1950	2780	2762.96	0.25	0	-158	2896	2837	2736	2677	2576	2867	2707	96	830	500	1940	5	1	19174452	532	21.35	1.24	12	0.01	130.00	2245.00	4690	20230420	-40.83	2595	20230103	6.94	4690	-40.83	20230420	2595	6.94	20230103	4690	-40.83	20230420	2595	6.94	20230103	1.84	N	007530	500	95 억	47929	N	N	N	N
17	20231228	090227	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2780	0	3	0.00	16695	6	0.01	2780	2795	2780	3610	1950	2780	2782.50	0.25	0	0	2896	2837	2736	2677	2576	2867	2707	96	830	500	1940	5	1	19174452	533	21.38	1.24	12	0.00	130.00	2245.00	4690	20230420	-40.72	2595	20230103	7.13	4690	-40.72	20230420	2595	7.13	20230103	4690	-40.72	20230420	2595	7.13	20230103	1.84	N	007530	500	95 억	47929	N	N	N	N
18	20231227	160227	57	100.00	KOSDAQ	금속	N	N	N	N		N	2780	-15	5	-0.54	221817030	82384	953.85	2770	2795	2635	3630	1960	2795	2692.48	0.22	0	5111	2878	2836	2783	2741	2688	2810	2715	96	835	500	1950	5	1	19174452	533	21.38	1.24	12	0.43	130.00	2245.00	4690	20230420	-40.72	2595	20230103	7.13	4690	-40.72	20230420	2595	7.13	20230103	4690	-40.72	20230420	2595	7.13	20230103	1.85	N	007530	500	95 억	42821	N	N	N	N
19	20231227	150228	57	100.00	KOSDAQ	금속	N	N	N	N		N	2775	-20	5	-0.72	219628420	81592	944.68	2770	2795	2635	3630	1960	2795	2691.79	0.22	0	5622	2878	2836	2783	2741	2688	2810	2715	96	835	500	1950	5	1	19174452	532	21.35	1.24	12	0.43	130.00	2245.00	4690	20230420	-40.83	2595	20230103	6.94	4690	-40.83	20230420	2595	6.94	20230103	4690	-40.83	20230420	2595	6.94	20230103	1.85	N	007530	500	95 억	42821	N	N	N	N
20	20231227	140228	57	100.00	KOSDAQ	금속	N	N	N	N		N	2735	-60	5	-2.15	211920975	78798	912.33	2770	2790	2635	3630	1960	2795	2689.42	0.22	0	5857	2878	2836	2783	2741	2688	2810	2715	96	835	500	1950	5	1	19174452	524	21.04	1.22	12	0.41	130.00	2245.00	4690	20230420	-41.68	2595	20230103	5.39	4690	-41.68	20230420	2595	5.39	20230103	4690	-41.68	20230420	2595	5.39	20230103	1.85	N	007530	500	95 억	42821	N	N	N	N
21	20231227	130227	57	100.00	KOSDAQ	금속	N	N	N	N		N	2705	-90	5	-3.22	203393060	75669	876.10	2770	2790	2635	3630	1960	2795	2687.93	0.22	0	5898	2878	2836	2783	2741	2688	2810	2715	96	835	500	1950	5	1	19174452	519	20.81	1.20	12	0.39	130.00	2245.00	4690	20230420	-42.32	2595	20230103	4.24	4690	-42.32	20230420	2595	4.24	20230103	4690	-42.32	20230420	2595	4.24	20230103	1.85	N	007530	500	95 억	42821	N	N	N	N
22	20231227	120226	57	100.00	KOSDAQ	금속	N	N	N	N		N	2710	-85	5	-3.04	201302845	74895	867.14	2770	2790	2635	3630	1960	2795	2687.80	0.22	0	5967	2878	2836	2783	2741	2688	2810	2715	96	835	500	1950	5	1	19174452	520	20.85	1.21	12	0.39	130.00	2245.00	4690	20230420	-42.22	2595	20230103	4.43	4690	-42.22	20230420	2595	4.43	20230103	4690	-42.22	20230420	2595	4.43	20230103	1.85	N	007530	500	95 억	42821	N	N	N	N
23	20231227	110228	57	100.00	KOSDAQ	금속	N	N	N	N		N	2675	-120	5	-4.29	195933480	72900	844.04	2770	2790	2635	3630	1960	2795	2687.70	0.22	0	5795	2878	2836	2783	2741	2688	2810	2715	96	835	500	1950	5	1	19174452	513	20.58	1.19	12	0.38	130.00	2245.00	4690	20230420	-42.96	2595	20230103	3.08	4690	-42.96	20230420	2595	3.08	20230103	4690	-42.96	20230420	2595	3.08	20230103	1.85	N	007530	500	95 억	42821	N	N	N	N
24	20231227	100228	57	100.00	KOSDAQ	금속	N	N	N	N		N	2725	-70	5	-2.50	127668380	47269	547.28	2770	2790	2690	3630	1960	2795	2700.89	0.22	0	5182	2878	2836	2783	2741	2688	2810	2715	96	835	500	1950	5	1	19174452	523	20.96	1.21	12	0.25	130.00	2245.00	4690	20230420	-41.90	2595	20230103	5.01	4690	-41.90	20230420	2595	5.01	20230103	4690	-41.90	20230420	2595	5.01	20230103	1.85	N	007530	500	95 억	42821	N	N	N	N
25	20231227	090228	57	100.00	KOSDAQ	금속	N	N	N	N		N	2735	-60	5	-2.15	1276905	461	5.34	2770	2790	2725	3630	1960	2795	2769.86	0.22	0	3	2878	2836	2783	2741	2688	2810	2715	96	835	500	1950	5	1	19174452	524	21.04	1.22	12	0.00	130.00	2245.00	4690	20230420	-41.68	2595	20230103	5.39	4690	-41.68	20230420	2595	5.39	20230103	4690	-41.68	20230420	2595	5.39	20230103	1.85	N	007530	500	95 억	42821	N	N	N	N
26	20231226	160228	57	100.00	KOSDAQ	금속	N	N	N	N		N	2795	-5	5	-0.18	23933705	8620	105.75	2825	2825	2730	3640	1960	2800	2776.53	0.23	0	-528	2820	2810	2790	2780	2760	2815	2785	96	840	500	1960	5	1	19174452	536	21.50	1.24	12	0.04	130.00	2245.00	4690	20230420	-40.41	2595	20230103	7.71	4690	-40.41	20230420	2595	7.71	20230103	4690	-40.41	20230420	2595	7.71	20230103	1.85	N	007530	500	95 억	43349	N	N	N	N
27	20231226	150226	57	100.00	KOSDAQ	금속	N	N	N	N		N	2775	-25	5	-0.89	22414230	8075	99.07	2825	2825	2730	3640	1960	2800	2775.76	0.23	0	-174	2820	2810	2790	2780	2760	2815	2785	96	840	500	1960	5	1	19174452	532	21.35	1.24	12	0.04	130.00	2245.00	4690	20230420	-40.83	2595	20230103	6.94	4690	-40.83	20230420	2595	6.94	20230103	4690	-40.83	20230420	2595	6.94	20230103	1.85	N	007530	500	95 억	43349	N	N	N	N
28	20231226	140228	57	100.00	KOSDAQ	금속	N	N	N	N		N	2770	-30	5	-1.07	21629935	7792	95.60	2825	2825	2730	3640	1960	2800	2775.92	0.23	0	-105	2820	2810	2790	2780	2760	2815	2785	96	840	500	1960	5	1	19174452	531	21.31	1.23	12	0.04	130.00	2245.00	4690	20230420	-40.94	2595	20230103	6.74	4690	-40.94	20230420	2595	6.74	20230103	4690	-40.94	20230420	2595	6.74	20230103	1.85	N	007530	500	95 억	43349	N	N	N	N
29	20231226	130228	57	100.00	KOSDAQ	금속	N	N	N	N		N	2775	-25	5	-0.89	16491485	5933	72.79	2825	2825	2730	3640	1960	2800	2779.62	0.23	0	-125	2820	2810	2790	2780	2760	2815	2785	96	840	500	1960	5	1	19174452	532	21.35	1.24	12	0.03	130.00	2245.00	4690	20230420	-40.83	2595	20230103	6.94	4690	-40.83	20230420	2595	6.94	20230103	4690	-40.83	20230420	2595	6.94	20230103	1.85	N	007530	500	95 억	43349	N	N	N	N
30	20231226	120228	57	100.00	KOSDAQ	금속	N	N	N	N		N	2790	-10	5	-0.36	8145640	2935	36.01	2825	2825	2730	3640	1960	2800	2775.35	0.23	0	-87	2820	2810	2790	2780	2760	2815	2785	96	840	500	1960	5	1	19174452	535	21.46	1.24	12	0.02	130.00	2245.00	4690	20230420	-40.51	2595	20230103	7.51	4690	-40.51	20230420	2595	7.51	20230103	4690	-40.51	20230420	2595	7.51	20230103	1.85	N	007530	500	95 억	43349	N	N	N	N
31	20231226	110229	57	100.00	KOSDAQ	금속	N	N	N	N		N	2785	-15	5	-0.54	6999235	2524	30.97	2825	2825	2730	3640	1960	2800	2773.07	0.23	0	-1	2820	2810	2790	2780	2760	2815	2785	96	840	500	1960	5	1	19174452	534	21.42	1.24	12	0.01	130.00	2245.00	4690	20230420	-40.62	2595	20230103	7.32	4690	-40.62	20230420	2595	7.32	20230103	4690	-40.62	20230420	2595	7.32	20230103	1.85	N	007530	500	95 억	43349	N	N	N	N
32	20231226	100228	57	100.00	KOSDAQ	금속	N	N	N	N		N	2810	10	2	0.36	4657140	1679	20.60	2825	2825	2730	3640	1960	2800	2773.76	0.23	0	-3	2820	2810	2790	2780	2760	2815	2785	96	840	500	1960	5	1	19174452	539	21.62	1.25	12	0.01	130.00	2245.00	4690	20230420	-40.09	2595	20230103	8.29	4690	-40.09	20230420	2595	8.29	20230103	4690	-40.09	20230420	2595	8.29	20230103	1.85	N	007530	500	95 억	43349	N	N	N	N
33	20231226	090228	57	100.00	KOSDAQ	금속	N	N	N	N		N	2825	25	2	0.89	118650	42	0.52	2825	2825	2825	3640	1960	2800	2825.00	0.23	0	-6	2820	2810	2790	2780	2760	2815	2785	96	840	500	1960	5	1	19174452	542	21.73	1.26	12	0.00	130.00	2245.00	4690	20230420	-39.77	2595	20230103	8.86	4690	-39.77	20230420	2595	8.86	20230103	4690	-39.77	20230420	2595	8.86	20230103	1.85	N	007530	500	95 억	43349	N	N	N	N
34	20231222	160225	57	100.00	KOSDAQ	금속	N	N	N	N		N	2800	10	2	0.36	22717250	8150	64.56	2790	2800	2770	3625	1955	2790	2787.39	0.23	0	-304	2846	2817	2761	2732	2676	2832	2747	96	835	500	1950	5	1	19174452	537	21.54	1.25	12	0.04	130.00	2245.00	4690	20230420	-40.30	2595	20230103	7.90	4690	-40.30	20230420	2595	7.90	20230103	4690	-40.30	20230420	2595	7.90	20230103	1.86	N	007530	500	95 억	43653	N	N	N	N
35	20231222	150225	57	100.00	KOSDAQ	금속	N	N	N	N		N	2800	10	2	0.36	22214690	7970	63.14	2790	2800	2770	3625	1955	2790	2787.29	0.23	0	-304	2846	2817	2761	2732	2676	2832	2747	96	835	500	1950	5	1	19174452	537	21.54	1.25	12	0.04	130.00	2245.00	4690	20230420	-40.30	2595	20230103	7.90	4690	-40.30	20230420	2595	7.90	20230103	4690	-40.30	20230420	2595	7.90	20230103	1.86	N	007530	500	95 억	43653	N	N	N	N
36	20231222	140225	57	100.00	KOSDAQ	금속	N	N	N	N		N	2790	0	3	0.00	15575620	5593	44.31	2790	2795	2770	3625	1955	2790	2784.84	0.23	0	-118	2846	2817	2761	2732	2676	2832	2747	96	835	500	1950	5	1	19174452	535	21.46	1.24	12	0.03	130.00	2245.00	4690	20230420	-40.51	2595	20230103	7.51	4690	-40.51	20230420	2595	7.51	20230103	4690	-40.51	20230420	2595	7.51	20230103	1.86	N	007530	500	95 억	43653	N	N	N	N
37	20231222	130223	57	100.00	KOSDAQ	금속	N	N	N	N		N	2785	-5	5	-0.18	13598640	4881	38.67	2790	2795	2770	3625	1955	2790	2786.04	0.23	0	-118	2846	2817	2761	2732	2676	2832	2747	96	835	500	1950	5	1	19174452	534	21.42	1.24	12	0.03	130.00	2245.00	4690	20230420	-40.62	2595	20230103	7.32	4690	-40.62	20230420	2595	7.32	20230103	4690	-40.62	20230420	2595	7.32	20230103	1.86	N	007530	500	95 억	43653	N	N	N	N
38	20231222	120224	57	100.00	KOSDAQ	금속	N	N	N	N		N	2785	-5	5	-0.18	10507290	3771	29.87	2790	2795	2770	3625	1955	2790	2786.34	0.23	0	-118	2846	2817	2761	2732	2676	2832	2747	96	835	500	1950	5	1	19174452	534	21.42	1.24	12	0.02	130.00	2245.00	4690	20230420	-40.62	2595	20230103	7.32	4690	-40.62	20230420	2595	7.32	20230103	4690	-40.62	20230420	2595	7.32	20230103	1.86	N	007530	500	95 억	43653	N	N	N	N
39	20231222	110225	57	100.00	KOSDAQ	금속	N	N	N	N		N	2790	0	3	0.00	6307650	2261	17.91	2790	2795	2785	3625	1955	2790	2789.76	0.23	0	-133	2846	2817	2761	2732	2676	2832	2747	96	835	500	1950	5	1	19174452	535	21.46	1.24	12	0.01	130.00	2245.00	4690	20230420	-40.51	2595	20230103	7.51	4690	-40.51	20230420	2595	7.51	20230103	4690	-40.51	20230420	2595	7.51	20230103	1.86	N	007530	500	95 억	43653	N	N	N	N
40	20231222	100224	57	100.00	KOSDAQ	금속	N	N	N	N		N	2795	5	2	0.18	5755230	2063	16.34	2790	2795	2785	3625	1955	2790	2789.74	0.23	0	-133	2846	2817	2761	2732	2676	2832	2747	96	835	500	1950	5	1	19174452	536	21.50	1.24	12	0.01	130.00	2245.00	4690	20230420	-40.41	2595	20230103	7.71	4690	-40.41	20230420	2595	7.71	20230103	4690	-40.41	20230420	2595	7.71	20230103	1.86	N	007530	500	95 억	43653	N	N	N	N
41	20231222	090224	57	100.00	KOSDAQ	금속	N	N	N	N		N	2790	0	3	0.00	1023930	367	2.91	2790	2790	2790	3625	1955	2790	2790.00	0.23	0	-31	2846	2817	2761	2732	2676	2832	2747	96	835	500	1950	5	1	19174452	535	21.46	1.24	12	0.00	130.00	2245.00	4690	20230420	-40.51	2595	20230103	7.51	4690	-40.51	20230420	2595	7.51	20230103	4690	-40.51	20230420	2595	7.51	20230103	1.86	N	007530	500	95 억	43653	N	N	N	N
42	20231221	160224	57	100.00	KOSDAQ	금속	N	N	N	N		N	2790	0	3	0.00	34762945	12623	164.45	2790	2790	2705	3625	1955	2790	2753.94	0.23	0	-104	2833	2811	2778	2756	2723	2822	2767	96	835	500	1950	5	1	19174452	535	21.46	1.24	12	0.07	130.00	2245.00	4690	20230420	-40.51	2595	20230103	7.51	4690	-40.51	20230420	2595	7.51	20230103	4690	-40.51	20230420	2595	7.51	20230103	1.86	N	007530	500	95 억	43737	N	N	N	N
43	20231221	150225	57	100.00	KOSDAQ	금속	N	N	N	N		N	2790	0	3	0.00	33755755	12262	159.74	2790	2790	2705	3625	1955	2790	2752.88	0.23	0	-104	2833	2811	2778	2756	2723	2822	2767	96	835	500	1950	5	1	19174452	535	21.46	1.24	12	0.06	130.00	2245.00	4690	20230420	-40.51	2595	20230103	7.51	4690	-40.51	20230420	2595	7.51	20230103	4690	-40.51	20230420	2595	7.51	20230103	1.86	N	007530	500	95 억	43737	N	N	N	N
44	20231221	140223	57	100.00	KOSDAQ	금속	N	N	N	N		N	2790	0	3	0.00	33190160	12059	157.10	2790	2790	2705	3625	1955	2790	2752.31	0.23	0	-103	2833	2811	2778	2756	2723	2822	2767	96	835	500	1950	5	1	19174452	535	21.46	1.24	12	0.06	130.00	2245.00	4690	20230420	-40.51	2595	20230103	7.51	4690	-40.51	20230420	2595	7.51	20230103	4690	-40.51	20230420	2595	7.51	20230103	1.86	N	007530	500	95 억	43737	N	N	N	N
45	20231221	130224	57	100.00	KOSDAQ	금속	N	N	N	N		N	2790	0	3	0.00	33187370	12058	157.09	2790	2790	2705	3625	1955	2790	2752.31	0.23	0	-103	2833	2811	2778	2756	2723	2822	2767	96	835	500	1950	5	1	19174452	535	21.46	1.24	12	0.06	130.00	2245.00	4690	20230420	-40.51	2595	20230103	7.51	4690	-40.51	20230420	2595	7.51	20230103	4690	-40.51	20230420	2595	7.51	20230103	1.86	N	007530	500	95 억	43737	N	N	N	N
46	20231221	120224	57	100.00	KOSDAQ	금속	N	N	N	N		N	2790	0	3	0.00	33003355	11992	156.23	2790	2790	2705	3625	1955	2790	2752.11	0.23	0	-101	2833	2811	2778	2756	2723	2822	2767	96	835	500	1950	5	1	19174452	535	21.46	1.24	12	0.06	130.00	2245.00	4690	20230420	-40.51	2595	20230103	7.51	4690	-40.51	20230420	2595	7.51	20230103	4690	-40.51	20230420	2595	7.51	20230103	1.86	N	007530	500	95 억	43737	N	N	N	N
47	20231221	110225	57	100.00	KOSDAQ	금속	N	N	N	N		N	2785	-5	5	-0.18	30866940	11221	146.18	2790	2790	2705	3625	1955	2790	2750.82	0.23	0	-80	2833	2811	2778	2756	2723	2822	2767	96	835	500	1950	5	1	19174452	534	21.42	1.24	12	0.06	130.00	2245.00	4690	20230420	-40.62	2595	20230103	7.32	4690	-40.62	20230420	2595	7.32	20230103	4690	-40.62	20230420	2595	7.32	20230103	1.86	N	007530	500	95 억	43737	N	N	N	N
48	20231221	100223	57	100.00	KOSDAQ	금속	N	N	N	N		N	2790	0	3	0.00	3043100	1091	14.21	2790	2790	2785	3625	1955	2790	2789.28	0.23	0	-61	2833	2811	2778	2756	2723	2822	2767	96	835	500	1950	5	1	19174452	535	21.46	1.24	12	0.01	130.00	2245.00	4690	20230420	-40.51	2595	20230103	7.51	4690	-40.51	20230420	2595	7.51	20230103	4690	-40.51	20230420	2595	7.51	20230103	1.86	N	007530	500	95 억	43737	N	N	N	N
49	20231221	090224	57	100.00	KOSDAQ	금속	N	N	N	N		N	2790	0	3	0.00	181350	65	0.85	2790	2790	2790	3625	1955	2790	2790.00	0.23	0	-29	2833	2811	2778	2756	2723	2822	2767	96	835	500	1950	5	1	19174452	535	21.46	1.24	12	0.00	130.00	2245.00	4690	20230420	-40.51	2595	20230103	7.51	4690	-40.51	20230420	2595	7.51	20230103	4690	-40.51	20230420	2595	7.51	20230103	1.86	N	007530	500	95 억	43737	N	N	N	N
50	20231220	160225	57	100.00	KOSDAQ	금속	N	N	N	N		N	2790	-10	5	-0.36	21368455	7676	69.34	2780	2800	2745	3640	1960	2800	2783.80	0.23	0	-532	2913	2856	2803	2746	2693	2830	2720	96	840	500	1960	5	1	19174452	535	21.46	1.24	12	0.04	130.00	2245.00	4690	20230420	-40.51	2595	20230103	7.51	4690	-40.51	20230420	2595	7.51	20230103	4690	-40.51	20230420	2595	7.51	20230103	1.87	N	007530	500	95 억	44269	N	N	N	N
51	20231220	150235	57	100.00	KOSDAQ	금속	N	N	N	N		N	2790	-10	5	-0.36	18449320	6629	59.88	2780	2800	2745	3640	1960	2800	2783.12	0.23	0	-531	2913	2856	2803	2746	2693	2830	2720	96	840	500	1960	5	1	19174452	535	21.46	1.24	12	0.03	130.00	2245.00	4690	20230420	-40.51	2595	20230103	7.51	4690	-40.51	20230420	2595	7.51	20230103	4690	-40.51	20230420	2595	7.51	20230103	1.87	N	007530	500	95 억	44269	N	N	N	N
52	20231220	140238	57	100.00	KOSDAQ	금속	N	N	N	N		N	2795	-5	5	-0.18	13705375	4930	44.53	2780	2800	2745	3640	1960	2800	2779.99	0.23	0	121	2913	2856	2803	2746	2693	2830	2720	96	840	500	1960	5	1	19174452	536	21.50	1.24	12	0.03	130.00	2245.00	4690	20230420	-40.41	2595	20230103	7.71	4690	-40.41	20230420	2595	7.71	20230103	4690	-40.41	20230420	2595	7.71	20230103	1.87	N	007530	500	95 억	44269	N	N	N	N
53	20231220	130236	57	100.00	KOSDAQ	금속	N	N	N	N		N	2790	-10	5	-0.36	10998550	3961	35.78	2780	2800	2745	3640	1960	2800	2776.71	0.23	0	120	2913	2856	2803	2746	2693	2830	2720	96	840	500	1960	5	1	19174452	535	21.46	1.24	12	0.02	130.00	2245.00	4690	20230420	-40.51	2595	20230103	7.51	4690	-40.51	20230420	2595	7.51	20230103	4690	-40.51	20230420	2595	7.51	20230103	1.87	N	007530	500	95 억	44269	N	N	N	N
54	20231220	120222	57	100.00	KOSDAQ	금속	N	N	N	N		N	2790	-10	5	-0.36	10594050	3816	34.47	2780	2800	2745	3640	1960	2800	2776.22	0.23	0	120	2913	2856	2803	2746	2693	2830	2720	96	840	500	1960	5	1	19174452	535	21.46	1.24	12	0.02	130.00	2245.00	4690	20230420	-40.51	2595	20230103	7.51	4690	-40.51	20230420	2595	7.51	20230103	4690	-40.51	20230420	2595	7.51	20230103	1.87	N	007530	500	95 억	44269	N	N	N	N
55	20231220	110225	57	100.00	KOSDAQ	금속	N	N	N	N		N	2780	-20	5	-0.71	5346205	1925	17.39	2780	2800	2745	3640	1960	2800	2777.25	0.23	0	123	2913	2856	2803	2746	2693	2830	2720	96	840	500	1960	5	1	19174452	533	21.38	1.24	12	0.01	130.00	2245.00	4690	20230420	-40.72	2595	20230103	7.13	4690	-40.72	20230420	2595	7.13	20230103	4690	-40.72	20230420	2595	7.13	20230103	1.87	N	007530	500	95 억	44269	N	N	N	N
56	20231220	100223	57	100.00	KOSDAQ	금속	N	N	N	N		N	2795	-5	5	-0.18	4812130	1733	15.65	2780	2800	2745	3640	1960	2800	2776.76	0.23	0	135	2913	2856	2803	2746	2693	2830	2720	96	840	500	1960	5	1	19174452	536	21.50	1.24	12	0.01	130.00	2245.00	4690	20230420	-40.41	2595	20230103	7.71	4690	-40.41	20230420	2595	7.71	20230103	4690	-40.41	20230420	2595	7.71	20230103	1.87	N	007530	500	95 억	44269	N	N	N	N
57	20231220	090224	57	100.00	KOSDAQ	금속	N	N	N	N		N	2780	-20	5	-0.71	1139800	410	3.70	2780	2780	2780	3640	1960	2800	2780.00	0.23	0	-53	2913	2856	2803	2746	2693	2830	2720	96	840	500	1960	5	1	19174452	533	21.38	1.24	12	0.00	130.00	2245.00	4690	20230420	-40.72	2595	20230103	7.13	4690	-40.72	20230420	2595	7.13	20230103	4690	-40.72	20230420	2595	7.13	20230103	1.87	N	007530	500	95 억	44269	N	N	N	N
58	20231219	160224	57	100.00	KOSDAQ	금속	N	N	N	N		N	2800	-5	5	-0.18	31038815	11070	79.97	2830	2860	2750	3645	1965	2805	2803.87	0.23	0	-567	2965	2885	2840	2760	2715	2862	2737	96	840	500	1960	5	1	19174452	537	21.54	1.25	12	0.06	130.00	2245.00	4690	20230420	-40.30	2595	20230103	7.90	4690	-40.30	20230420	2595	7.90	20230103	4690	-40.30	20230420	2595	7.90	20230103	1.88	N	007530	500	95 억	44836	N	N	N	N
59	20231219	150224	57	100.00	KOSDAQ	금속	N	N	N	N		N	2805	0	3	0.00	28998135	10341	74.70	2830	2860	2750	3645	1965	2805	2804.19	0.23	0	-566	2965	2885	2840	2760	2715	2862	2737	96	840	500	1960	5	1	19174452	538	21.58	1.25	12	0.05	130.00	2245.00	4690	20230420	-40.19	2595	20230103	8.09	4690	-40.19	20230420	2595	8.09	20230103	4690	-40.19	20230420	2595	8.09	20230103	1.88	N	007530	500	95 억	44836	N	N	N	N
60	20231219	140224	57	100.00	KOSDAQ	금속	N	N	N	N		N	2810	5	2	0.18	24698325	8809	63.64	2830	2860	2750	3645	1965	2805	2803.76	0.23	0	-495	2965	2885	2840	2760	2715	2862	2737	96	840	500	1960	5	1	19174452	539	21.62	1.25	12	0.05	130.00	2245.00	4690	20230420	-40.09	2595	20230103	8.29	4690	-40.09	20230420	2595	8.29	20230103	4690	-40.09	20230420	2595	8.29	20230103	1.88	N	007530	500	95 억	44836	N	N	N	N
61	20231219	130224	57	100.00	KOSDAQ	금속	N	N	N	N		N	2805	0	3	0.00	19456930	6939	50.13	2830	2860	2750	3645	1965	2805	2804.00	0.23	0	-489	2965	2885	2840	2760	2715	2862	2737	96	840	500	1960	5	1	19174452	538	21.58	1.25	12	0.04	130.00	2245.00	4690	20230420	-40.19	2595	20230103	8.09	4690	-40.19	20230420	2595	8.09	20230103	4690	-40.19	20230420	2595	8.09	20230103	1.88	N	007530	500	95 억	44836	N	N	N	N
62	20231219	120225	57	100.00	KOSDAQ	금속	N	N	N	N		N	2800	-5	5	-0.18	18512965	6602	47.69	2830	2860	2750	3645	1965	2805	2804.14	0.23	0	-470	2965	2885	2840	2760	2715	2862	2737	96	840	500	1960	5	1	19174452	537	21.54	1.25	12	0.03	130.00	2245.00	4690	20230420	-40.30	2595	20230103	7.90	4690	-40.30	20230420	2595	7.90	20230103	4690	-40.30	20230420	2595	7.90	20230103	1.88	N	007530	500	95 억	44836	N	N	N	N
63	20231219	110225	57	100.00	KOSDAQ	금속	N	N	N	N		N	2805	0	3	0.00	10433235	3700	26.73	2830	2860	2785	3645	1965	2805	2819.79	0.23	0	-467	2965	2885	2840	2760	2715	2862	2737	96	840	500	1960	5	1	19174452	538	21.58	1.25	12	0.02	130.00	2245.00	4690	20230420	-40.19	2595	20230103	8.09	4690	-40.19	20230420	2595	8.09	20230103	4690	-40.19	20230420	2595	8.09	20230103	1.88	N	007530	500	95 억	44836	N	N	N	N
64	20231219	100223	57	100.00	KOSDAQ	금속	N	N	N	N		N	2820	15	2	0.53	9827375	3484	25.17	2830	2860	2785	3645	1965	2805	2820.72	0.23	0	-467	2965	2885	2840	2760	2715	2862	2737	96	840	500	1960	5	1	19174452	541	21.69	1.26	12	0.02	130.00	2245.00	4690	20230420	-39.87	2595	20230103	8.67	4690	-39.87	20230420	2595	8.67	20230103	4690	-39.87	20230420	2595	8.67	20230103	1.88	N	007530	500	95 억	44836	N	N	N	N
65	20231219	090223	57	100.00	KOSDAQ	금속	N	N	N	N		N	2835	30	2	1.07	1808750	638	4.61	2830	2860	2830	3645	1965	2805	2835.03	0.23	0	-12	2965	2885	2840	2760	2715	2862	2737	96	840	500	1960	5	1	19174452	544	21.81	1.26	12	0.00	130.00	2245.00	4690	20230420	-39.55	2595	20230103	9.25	4690	-39.55	20230420	2595	9.25	20230103	4690	-39.55	20230420	2595	9.25	20230103	1.88	N	007530	500	95 억	44836	N	N	N	N
66	20231218	160224	57	100.00	KOSDAQ	금속	N	N	N	N		N	2805	-15	5	-0.53	38903775	13843	63.14	2920	2920	2795	3665	1975	2820	2810.36	0.24	0	-466	2866	2842	2806	2782	2746	2855	2795	96	845	500	1970	5	1	19174452	538	21.58	1.25	12	0.07	130.00	2245.00	4690	20230420	-40.19	2595	20230103	8.09	4690	-40.19	20230420	2595	8.09	20230103	4690	-40.19	20230420	2595	8.09	20230103	1.82	N	007530	500	95 억	45302	N	N	N	N
67	20231218	150223	57	100.00	KOSDAQ	금속	N	N	N	N		N	2810	-10	5	-0.35	38286845	13623	62.13	2920	2920	2795	3665	1975	2820	2810.46	0.24	0	-472	2866	2842	2806	2782	2746	2855	2795	96	845	500	1970	5	1	19174452	539	21.62	1.25	12	0.07	130.00	2245.00	4690	20230420	-40.09	2595	20230103	8.29	4690	-40.09	20230420	2595	8.29	20230103	4690	-40.09	20230420	2595	8.29	20230103	1.82	N	007530	500	95 억	45302	N	N	N	N
68	20231218	140223	57	100.00	KOSDAQ	금속	N	N	N	N		N	2810	-10	5	-0.35	35578850	12657	57.73	2920	2920	2795	3665	1975	2820	2811.00	0.24	0	-272	2866	2842	2806	2782	2746	2855	2795	96	845	500	1970	5	1	19174452	539	21.62	1.25	12	0.07	130.00	2245.00	4690	20230420	-40.09	2595	20230103	8.29	4690	-40.09	20230420	2595	8.29	20230103	4690	-40.09	20230420	2595	8.29	20230103	1.82	N	007530	500	95 억	45302	N	N	N	N
69	20231218	130223	57	100.00	KOSDAQ	금속	N	N	N	N		N	2815	-5	5	-0.18	24848185	8824	40.24	2920	2920	2795	3665	1975	2820	2815.98	0.24	0	-222	2866	2842	2806	2782	2746	2855	2795	96	845	500	1970	5	1	19174452	540	21.65	1.25	12	0.05	130.00	2245.00	4690	20230420	-39.98	2595	20230103	8.48	4690	-39.98	20230420	2595	8.48	20230103	4690	-39.98	20230420	2595	8.48	20230103	1.82	N	007530	500	95 억	45302	N	N	N	N
70	20231218	120222	57	100.00	KOSDAQ	금속	N	N	N	N		N	2810	-10	5	-0.35	17759925	6304	28.75	2920	2920	2795	3665	1975	2820	2817.25	0.24	0	-221	2866	2842	2806	2782	2746	2855	2795	96	845	500	1970	5	1	19174452	539	21.62	1.25	12	0.03	130.00	2245.00	4690	20230420	-40.09	2595	20230103	8.29	4690	-40.09	20230420	2595	8.29	20230103	4690	-40.09	20230420	2595	8.29	20230103	1.82	N	007530	500	95 억	45302	N	N	N	N
71	20231218	110222	57	100.00	KOSDAQ	금속	N	N	N	N		N	2800	-20	5	-0.71	16977015	6025	27.48	2920	2920	2795	3665	1975	2820	2817.76	0.24	0	-221	2866	2842	2806	2782	2746	2855	2795	96	845	500	1970	5	1	19174452	537	21.54	1.25	12	0.03	130.00	2245.00	4690	20230420	-40.30	2595	20230103	7.90	4690	-40.30	20230420	2595	7.90	20230103	4690	-40.30	20230420	2595	7.90	20230103	1.82	N	007530	500	95 억	45302	N	N	N	N
72	20231218	100222	57	100.00	KOSDAQ	금속	N	N	N	N		N	2805	-15	5	-0.53	9603790	3395	15.48	2920	2920	2795	3665	1975	2820	2828.80	0.24	0	-164	2866	2842	2806	2782	2746	2855	2795	96	845	500	1970	5	1	19174452	538	21.58	1.25	12	0.02	130.00	2245.00	4690	20230420	-40.19	2595	20230103	8.09	4690	-40.19	20230420	2595	8.09	20230103	4690	-40.19	20230420	2595	8.09	20230103	1.82	N	007530	500	95 억	45302	N	N	N	N
73	20231218	090220	57	100.00	KOSDAQ	금속	N	N	N	N		N	2855	35	2	1.24	1725950	594	2.71	2920	2920	2855	3665	1975	2820	2905.64	0.24	0	-190	2866	2842	2806	2782	2746	2855	2795	96	845	500	1970	5	1	19174452	547	21.96	1.27	12	0.00	130.00	2245.00	4690	20230420	-39.13	2595	20230103	10.02	4690	-39.13	20230420	2595	10.02	20230103	4690	-39.13	20230420	2595	10.02	20230103	1.82	N	007530	500	95 억	45302	N	N	N	N
74	20231215	160221	57	100.00	KOSDAQ	금속	N	N	N	N		N	2820	50	2	1.81	61035450	21725	39.61	2770	2830	2770	3600	1940	2770	2809.46	0.23	0	1105	2930	2850	2800	2720	2670	2890	2760	96	830	500	1930	5	1	19174452	541	21.69	1.26	12	0.11	130.00	2245.00	4690	20230420	-39.87	2595	20230103	8.67	4690	-39.87	20230420	2595	8.67	20230103	4690	-39.87	20230420	2595	8.67	20230103	1.82	N	007530	500	95 억	44127	N	N	N	N
75	20231215	150224	57	100.00	KOSDAQ	금속	N	N	N	N		N	2815	45	2	1.62	49504290	17635	32.15	2770	2830	2770	3600	1940	2770	2807.16	0.23	0	555	2930	2850	2800	2720	2670	2890	2760	96	830	500	1930	5	1	19174452	540	21.65	1.25	12	0.09	130.00	2245.00	4690	20230420	-39.98	2595	20230103	8.48	4690	-39.98	20230420	2595	8.48	20230103	4690	-39.98	20230420	2595	8.48	20230103	1.82	N	007530	500	95 억	44127	N	N	N	N
76	20231215	140222	57	100.00	KOSDAQ	금속	N	N	N	N		N	2805	35	2	1.26	39541435	14100	25.70	2770	2830	2770	3600	1940	2770	2804.36	0.23	0	440	2930	2850	2800	2720	2670	2890	2760	96	830	500	1930	5	1	19174452	538	21.58	1.25	12	0.07	130.00	2245.00	4690	20230420	-40.19	2595	20230103	8.09	4690	-40.19	20230420	2595	8.09	20230103	4690	-40.19	20230420	2595	8.09	20230103	1.82	N	007530	500	95 억	44127	N	N	N	N
77	20231215	130221	57	100.00	KOSDAQ	금속	N	N	N	N		N	2825	55	2	1.99	27574415	9849	17.95	2770	2830	2770	3600	1940	2770	2799.72	0.23	0	345	2930	2850	2800	2720	2670	2890	2760	96	830	500	1930	5	1	19174452	542	21.73	1.26	12	0.05	130.00	2245.00	4690	20230420	-39.77	2595	20230103	8.86	4690	-39.77	20230420	2595	8.86	20230103	4690	-39.77	20230420	2595	8.86	20230103	1.82	N	007530	500	95 억	44127	N	N	N	N
78	20231215	120222	57	100.00	KOSDAQ	금속	N	N	N	N		N	2805	35	2	1.26	20594275	7367	13.43	2770	2830	2770	3600	1940	2770	2795.48	0.23	0	280	2930	2850	2800	2720	2670	2890	2760	96	830	500	1930	5	1	19174452	538	21.58	1.25	12	0.04	130.00	2245.00	4690	20230420	-40.19	2595	20230103	8.09	4690	-40.19	20230420	2595	8.09	20230103	4690	-40.19	20230420	2595	8.09	20230103	1.82	N	007530	500	95 억	44127	N	N	N	N
79	20231215	110222	57	100.00	KOSDAQ	금속	N	N	N	N		N	2810	40	2	1.44	18893820	6760	12.32	2770	2830	2770	3600	1940	2770	2794.94	0.23	0	280	2930	2850	2800	2720	2670	2890	2760	96	830	500	1930	5	1	19174452	539	21.62	1.25	12	0.04	130.00	2245.00	4690	20230420	-40.09	2595	20230103	8.29	4690	-40.09	20230420	2595	8.29	20230103	4690	-40.09	20230420	2595	8.29	20230103	1.82	N	007530	500	95 억	44127	N	N	N	N
80	20231215	100223	57	100.00	KOSDAQ	금속	N	N	N	N		N	2810	40	2	1.44	16507450	5910	10.77	2770	2830	2770	3600	1940	2770	2793.14	0.23	0	280	2930	2850	2800	2720	2670	2890	2760	96	830	500	1930	5	1	19174452	539	21.62	1.25	12	0.03	130.00	2245.00	4690	20230420	-40.09	2595	20230103	8.29	4690	-40.09	20230420	2595	8.29	20230103	4690	-40.09	20230420	2595	8.29	20230103	1.82	N	007530	500	95 억	44127	N	N	N	N
81	20231215	090222	57	100.00	KOSDAQ	금속	N	N	N	N		N	2830	60	2	2.17	527200	190	0.35	2770	2830	2770	3600	1940	2770	2774.74	0.23	0	-66	2930	2850	2800	2720	2670	2890	2760	96	830	500	1930	5	1	19174452	543	21.77	1.26	12	0.00	130.00	2245.00	4690	20230420	-39.66	2595	20230103	9.06	4690	-39.66	20230420	2595	9.06	20230103	4690	-39.66	20230420	2595	9.06	20230103	1.82	N	007530	500	95 억	44127	N	N	N	N
82	20231214	160222	57	100.00	KOSDAQ	금속	N	N	N	N		N	2770	25	2	0.91	152866335	54854	1389.76	2750	2880	2750	3565	1925	2745	2786.79	0.24	0	-980	2845	2795	2755	2705	2665	2775	2685	96	820	500	1920	5	1	19174452	531	21.31	1.23	12	0.29	130.00	2245.00	4690	20230420	-40.94	2595	20230103	6.74	4690	-40.94	20230420	2595	6.74	20230103	4690	-40.94	20230420	2595	6.74	20230103	1.82	N	007530	500	95 억	45177	N	N	N	N
83	20231214	150227	57	100.00	KOSDAQ	금속	N	N	N	N		N	2770	25	2	0.91	150093565	53853	1364.40	2750	2880	2750	3565	1925	2745	2787.10	0.24	0	-1050	2845	2795	2755	2705	2665	2775	2685	96	820	500	1920	5	1	19174452	531	21.31	1.23	12	0.28	130.00	2245.00	4690	20230420	-40.94	2595	20230103	6.74	4690	-40.94	20230420	2595	6.74	20230103	4690	-40.94	20230420	2595	6.74	20230103	1.82	N	007530	500	95 억	45177	N	N	N	N
84	20231214	140228	57	100.00	KOSDAQ	금속	N	N	N	N		N	2770	25	2	0.91	146941450	52715	1335.57	2750	2880	2750	3565	1925	2745	2787.47	0.24	0	-1050	2845	2795	2755	2705	2665	2775	2685	96	820	500	1920	5	1	19174452	531	21.31	1.23	12	0.27	130.00	2245.00	4690	20230420	-40.94	2595	20230103	6.74	4690	-40.94	20230420	2595	6.74	20230103	4690	-40.94	20230420	2595	6.74	20230103	1.82	N	007530	500	95 억	45177	N	N	N	N
85	20231214	130227	57	100.00	KOSDAQ	금속	N	N	N	N		N	2770	25	2	0.91	140274060	50308	1274.59	2750	2880	2750	3565	1925	2745	2788.31	0.24	0	-1050	2845	2795	2755	2705	2665	2775	2685	96	820	500	1920	5	1	19174452	531	21.31	1.23	12	0.26	130.00	2245.00	4690	20230420	-40.94	2595	20230103	6.74	4690	-40.94	20230420	2595	6.74	20230103	4690	-40.94	20230420	2595	6.74	20230103	1.82	N	007530	500	95 억	45177	N	N	N	N
86	20231214	120230	57	100.00	KOSDAQ	금속	N	N	N	N		N	2770	25	2	0.91	114331025	40941	1037.27	2750	2880	2750	3565	1925	2745	2792.58	0.24	0	-1050	2845	2795	2755	2705	2665	2775	2685	96	820	500	1920	5	1	19174452	531	21.31	1.23	12	0.21	130.00	2245.00	4690	20230420	-40.94	2595	20230103	6.74	4690	-40.94	20230420	2595	6.74	20230103	4690	-40.94	20230420	2595	6.74	20230103	1.82	N	007530	500	95 억	45177	N	N	N	N
87	20231214	110224	57	100.00	KOSDAQ	금속	N	N	N	N		N	2775	30	2	1.09	104075500	37242	943.55	2750	2880	2750	3565	1925	2745	2794.57	0.24	0	-1050	2845	2795	2755	2705	2665	2775	2685	96	820	500	1920	5	1	19174452	532	21.35	1.24	12	0.19	130.00	2245.00	4690	20230420	-40.83	2595	20230103	6.94	4690	-40.83	20230420	2595	6.94	20230103	4690	-40.83	20230420	2595	6.94	20230103	1.82	N	007530	500	95 억	45177	N	N	N	N
88	20231214	100221	57	100.00	KOSDAQ	금속	N	N	N	N		N	2770	25	2	0.91	88184295	31534	798.94	2750	2880	2750	3565	1925	2745	2796.48	0.24	0	-493	2845	2795	2755	2705	2665	2775	2685	96	820	500	1920	5	1	19174452	531	21.31	1.23	12	0.16	130.00	2245.00	4690	20230420	-40.94	2595	20230103	6.74	4690	-40.94	20230420	2595	6.74	20230103	4690	-40.94	20230420	2595	6.74	20230103	1.82	N	007530	500	95 억	45177	N	N	N	N
89	20231214	090213	57	100.00	KOSDAQ	금속	N	N	N	N		N	2760	15	2	0.55	1416320	515	13.05	2750	2760	2750	3565	1925	2745	2750.14	0.24	0	-66	2845	2795	2755	2705	2665	2775	2685	96	820	500	1920	5	1	19174452	529	21.23	1.23	12	0.00	130.00	2245.00	4690	20230420	-41.15	2595	20230103	6.36	4690	-41.15	20230420	2595	6.36	20230103	4690	-41.15	20230420	2595	6.36	20230103	1.82	N	007530	500	95 억	45177	N	N	N	N
90	20231213	160220	57	100.00	KOSDAQ	금속	N	N	N	N		N	2745	-55	5	-1.96	10852830	3946	185.43	2750	2805	2715	3640	1960	2800	2750.48	0.24	0	-12	2880	2840	2780	2740	2680	2860	2760	96	840	500	1960	5	1	19174452	526	21.12	1.22	12	0.02	130.00	2245.00	4690	20230420	-41.47	2595	20230103	5.78	4690	-41.47	20230420	2595	5.78	20230103	4690	-41.47	20230420	2595	5.78	20230103	1.87	N	007530	500	95 억	45189	N	N	N	N
91	20231213	150226	57	100.00	KOSDAQ	금속	N	N	N	N		N	2740	-60	5	-2.14	8463995	3075	144.50	2750	2805	2715	3640	1960	2800	2752.52	0.24	0	-12	2880	2840	2780	2740	2680	2860	2760	96	840	500	1960	5	1	19174452	525	21.08	1.22	12	0.02	130.00	2245.00	4690	20230420	-41.58	2595	20230103	5.59	4690	-41.58	20230420	2595	5.59	20230103	4690	-41.58	20230420	2595	5.59	20230103	1.87	N	007530	500	95 억	45189	N	N	N	N
92	20231213	140227	57	100.00	KOSDAQ	금속	N	N	N	N		N	2740	-60	5	-2.14	7725840	2806	131.86	2750	2805	2715	3640	1960	2800	2753.33	0.24	0	-12	2880	2840	2780	2740	2680	2860	2760	96	840	500	1960	5	1	19174452	525	21.08	1.22	12	0.01	130.00	2245.00	4690	20230420	-41.58	2595	20230103	5.59	4690	-41.58	20230420	2595	5.59	20230103	4690	-41.58	20230420	2595	5.59	20230103	1.87	N	007530	500	95 억	45189	N	N	N	N
93	20231213	130224	57	100.00	KOSDAQ	금속	N	N	N	N		N	2775	-25	5	-0.89	5988330	2173	102.11	2750	2805	2715	3640	1960	2800	2755.79	0.24	0	-12	2880	2840	2780	2740	2680	2860	2760	96	840	500	1960	5	1	19174452	532	21.35	1.24	12	0.01	130.00	2245.00	4690	20230420	-40.83	2595	20230103	6.94	4690	-40.83	20230420	2595	6.94	20230103	4690	-40.83	20230420	2595	6.94	20230103	1.87	N	007530	500	95 억	45189	N	N	N	N
94	20231213	120223	57	100.00	KOSDAQ	금속	N	N	N	N		N	2730	-70	5	-2.50	5899640	2141	100.61	2750	2805	2715	3640	1960	2800	2755.55	0.24	0	-12	2880	2840	2780	2740	2680	2860	2760	96	840	500	1960	5	1	19174452	523	21.00	1.22	12	0.01	130.00	2245.00	4690	20230420	-41.79	2595	20230103	5.20	4690	-41.79	20230420	2595	5.20	20230103	4690	-41.79	20230420	2595	5.20	20230103	1.87	N	007530	500	95 억	45189	N	N	N	N
95	20231213	110223	57	100.00	KOSDAQ	금속	N	N	N	N		N	2765	-35	5	-1.25	4258715	1544	72.56	2750	2805	2715	3640	1960	2800	2758.24	0.24	0	-12	2880	2840	2780	2740	2680	2860	2760	96	840	500	1960	5	1	19174452	530	21.27	1.23	12	0.01	130.00	2245.00	4690	20230420	-41.04	2595	20230103	6.55	4690	-41.04	20230420	2595	6.55	20230103	4690	-41.04	20230420	2595	6.55	20230103	1.87	N	007530	500	95 억	45189	N	N	N	N
96	20231213	100226	57	100.00	KOSDAQ	금속	N	N	N	N		N	2795	-5	5	-0.18	1327455	474	22.27	2750	2805	2750	3640	1960	2800	2800.54	0.24	0	-12	2880	2840	2780	2740	2680	2860	2760	96	840	500	1960	5	1	19174452	536	21.50	1.24	12	0.00	130.00	2245.00	4690	20230420	-40.41	2595	20230103	7.71	4690	-40.41	20230420	2595	7.71	20230103	4690	-40.41	20230420	2595	7.71	20230103	1.87	N	007530	500	95 억	45189	N	N	N	N
97	20231213	090223	57	100.00	KOSDAQ	금속	N	N	N	N		N	2760	-40	5	-1.43	1165865	416	19.55	2750	2805	2750	3640	1960	2800	2802.56	0.24	0	0	2880	2840	2780	2740	2680	2860	2760	96	840	500	1960	5	1	19174452	529	21.23	1.23	12	0.00	130.00	2245.00	4690	20230420	-41.15	2595	20230103	6.36	4690	-41.15	20230420	2595	6.36	20230103	4690	-41.15	20230420	2595	6.36	20230103	1.87	N	007530	500	95 억	45189	N	N	N	N
98	20231212	160218	57	100.00	KOSDAQ	금속	N	N	N	N		N	2800	10	2	0.36	5930510	2128	14.78	2795	2820	2720	3625	1955	2790	2786.89	0.24	0	-67	2843	2816	2788	2761	2733	2830	2775	96	835	500	1950	5	1	19174452	537	21.54	1.25	12	0.01	130.00	2245.00	4690	20230420	-40.30	2595	20230103	7.90	4690	-40.30	20230420	2595	7.90	20230103	4690	-40.30	20230420	2595	7.90	20230103	1.87	N	007530	500	95 억	45256	N	N	N	N
99	20231212	150219	57	100.00	KOSDAQ	금속	N	N	N	N		N	2795	5	2	0.18	4782510	1718	11.93	2795	2820	2720	3625	1955	2790	2783.77	0.24	0	-67	2843	2816	2788	2761	2733	2830	2775	96	835	500	1950	5	1	19174452	536	21.50	1.24	12	0.01	130.00	2245.00	4690	20230420	-40.41	2595	20230103	7.71	4690	-40.41	20230420	2595	7.71	20230103	4690	-40.41	20230420	2595	7.71	20230103	1.87	N	007530	500	95 억	45256	N	N	N	N
100	20231212	140214	57	100.00	KOSDAQ	금속	N	N	N	N		N	2795	5	2	0.18	4207740	1512	10.50	2795	2820	2720	3625	1955	2790	2782.90	0.24	0	-67	2843	2816	2788	2761	2733	2830	2775	96	835	500	1950	5	1	19174452	536	21.50	1.24	12	0.01	130.00	2245.00	4690	20230420	-40.41	2595	20230103	7.71	4690	-40.41	20230420	2595	7.71	20230103	4690	-40.41	20230420	2595	7.71	20230103	1.87	N	007530	500	95 억	45256	N	N	N	N
101	20231212	130213	57	100.00	KOSDAQ	금속	N	N	N	N		N	2795	5	2	0.18	3375580	1214	8.43	2795	2820	2720	3625	1955	2790	2780.54	0.24	0	-67	2843	2816	2788	2761	2733	2830	2775	96	835	500	1950	5	1	19174452	536	21.50	1.24	12	0.01	130.00	2245.00	4690	20230420	-40.41	2595	20230103	7.71	4690	-40.41	20230420	2595	7.71	20230103	4690	-40.41	20230420	2595	7.71	20230103	1.87	N	007530	500	95 억	45256	N	N	N	N
102	20231212	120211	57	100.00	KOSDAQ	금속	N	N	N	N		N	2790	0	3	0.00	1833680	661	4.59	2795	2820	2720	3625	1955	2790	2774.10	0.24	0	-67	2843	2816	2788	2761	2733	2830	2775	96	835	500	1950	5	1	19174452	535	21.46	1.24	12	0.00	130.00	2245.00	4690	20230420	-40.51	2595	20230103	7.51	4690	-40.51	20230420	2595	7.51	20230103	4690	-40.51	20230420	2595	7.51	20230103	1.87	N	007530	500	95 억	45256	N	N	N	N
103	20231212	110212	57	100.00	KOSDAQ	금속	N	N	N	N		N	2795	5	2	0.18	1663780	600	4.17	2795	2820	2720	3625	1955	2790	2772.97	0.24	0	-9	2843	2816	2788	2761	2733	2830	2775	96	835	500	1950	5	1	19174452	536	21.50	1.24	12	0.00	130.00	2245.00	4690	20230420	-40.41	2595	20230103	7.71	4690	-40.41	20230420	2595	7.71	20230103	4690	-40.41	20230420	2595	7.71	20230103	1.87	N	007530	500	95 억	45256	N	N	N	N
104	20231212	100220	57	100.00	KOSDAQ	금속	N	N	N	N		N	2805	15	2	0.54	1610590	581	4.04	2795	2820	2720	3625	1955	2790	2772.10	0.24	0	7	2843	2816	2788	2761	2733	2830	2775	96	835	500	1950	5	1	19174452	538	21.58	1.25	12	0.00	130.00	2245.00	4690	20230420	-40.19	2595	20230103	8.09	4690	-40.19	20230420	2595	8.09	20230103	4690	-40.19	20230420	2595	8.09	20230103	1.87	N	007530	500	95 억	45256	N	N	N	N
105	20231212	090217	57	100.00	KOSDAQ	금속	N	N	N	N		N	2795	5	2	0.18	122980	44	0.31	2795	2795	2795	3625	1955	2790	2795.00	0.24	0	37	2843	2816	2788	2761	2733	2830	2775	96	835	500	1950	5	1	19174452	536	21.50	1.24	12	0.00	130.00	2245.00	4690	20230420	-40.41	2595	20230103	7.71	4690	-40.41	20230420	2595	7.71	20230103	4690	-40.41	20230420	2595	7.71	20230103	1.87	N	007530	500	95 억	45256	N	N	N	N
106	20231211	160218	57	100.00	KOSDAQ	금속	N	N	N	N		N	2790	5	2	0.18	40149830	14399	192.37	2785	2815	2760	3620	1950	2785	2788.38	0.24	420	-60	2945	2865	2790	2710	2635	2905	2750	96	835	500	1940	5	1	19174452	535	21.46	1.24	12	0.08	130.00	2245.00	4690	20230420	-40.51	2595	20230103	7.51	4690	-40.51	20230420	2595	7.51	20230103	4690	-40.51	20230420	2595	7.51	20230103	1.88	N	007530	500	95 억	45736	N	N	N	N
107	20231211	150217	57	100.00	KOSDAQ	금속	N	N	N	N		N	2795	10	2	0.36	39748090	14255	190.45	2785	2815	2760	3620	1950	2785	2788.36	0.24	420	-59	2945	2865	2790	2710	2635	2905	2750	96	835	500	1940	5	1	19174452	536	21.50	1.24	12	0.07	130.00	2245.00	4690	20230420	-40.41	2595	20230103	7.71	4690	-40.41	20230420	2595	7.71	20230103	4690	-40.41	20230420	2595	7.71	20230103	1.88	N	007530	500	95 억	45736	N	N	N	N
108	20231211	140218	57	100.00	KOSDAQ	금속	N	N	N	N		N	2770	-15	5	-0.54	35168675	12601	168.35	2785	2815	2770	3620	1950	2785	2790.94	0.24	420	-59	2945	2865	2790	2710	2635	2905	2750	96	835	500	1940	5	1	19174452	531	21.31	1.23	12	0.07	130.00	2245.00	4690	20230420	-40.94	2595	20230103	6.74	4690	-40.94	20230420	2595	6.74	20230103	4690	-40.94	20230420	2595	6.74	20230103	1.88	N	007530	500	95 억	45736	N	N	N	N
109	20231211	130218	57	100.00	KOSDAQ	금속	N	N	N	N		N	2785	0	3	0.00	29577965	10587	141.44	2785	2815	2785	3620	1950	2785	2793.80	0.24	420	-61	2945	2865	2790	2710	2635	2905	2750	96	835	500	1940	5	1	19174452	534	21.42	1.24	12	0.06	130.00	2245.00	4690	20230420	-40.62	2595	20230103	7.32	4690	-40.62	20230420	2595	7.32	20230103	4690	-40.62	20230420	2595	7.32	20230103	1.88	N	007530	500	95 억	45736	N	N	N	N
110	20231211	120219	57	100.00	KOSDAQ	금속	N	N	N	N		N	2795	10	2	0.36	24634430	8812	117.73	2785	2815	2785	3620	1950	2785	2795.55	0.24	420	-61	2945	2865	2790	2710	2635	2905	2750	96	835	500	1940	5	1	19174452	536	21.50	1.24	12	0.05	130.00	2245.00	4690	20230420	-40.41	2595	20230103	7.71	4690	-40.41	20230420	2595	7.71	20230103	4690	-40.41	20230420	2595	7.71	20230103	1.88	N	007530	500	95 억	45736	N	N	N	N
111	20231211	110217	57	100.00	KOSDAQ	금속	N	N	N	N		N	2805	20	2	0.72	8975995	3207	42.85	2785	2815	2785	3620	1950	2785	2798.88	0.24	420	-61	2945	2865	2790	2710	2635	2905	2750	96	835	500	1940	5	1	19174452	538	21.58	1.25	12	0.02	130.00	2245.00	4690	20230420	-40.19	2595	20230103	8.09	4690	-40.19	20230420	2595	8.09	20230103	4690	-40.19	20230420	2595	8.09	20230103	1.88	N	007530	500	95 억	45736	N	N	N	N
112	20231211	100217	57	100.00	KOSDAQ	금속	N	N	N	N		N	2795	10	2	0.36	2852310	1023	13.67	2785	2815	2785	3620	1950	2785	2788.18	0.24	420	-60	2945	2865	2790	2710	2635	2905	2750	96	835	500	1940	5	1	19174452	536	21.50	1.24	12	0.01	130.00	2245.00	4690	20230420	-40.41	2595	20230103	7.71	4690	-40.41	20230420	2595	7.71	20230103	4690	-40.41	20230420	2595	7.71	20230103	1.88	N	007530	500	95 억	45736	N	N	N	N
113	20231211	090218	57	100.00	KOSDAQ	금속	N	N	N	N		N	2785	0	3	0.00	1612515	579	7.74	2785	2785	2785	3620	1950	2785	2785.00	0.24	420	-77	2945	2865	2790	2710	2635	2905	2750	96	835	500	1940	5	1	19174452	534	21.42	1.24	12	0.00	130.00	2245.00	4690	20230420	-40.62	2595	20230103	7.32	4690	-40.62	20230420	2595	7.32	20230103	4690	-40.62	20230420	2595	7.32	20230103	1.88	N	007530	500	95 억	45736	N	N	N	N
114	20231208	160215	57	100.00	KOSDAQ	금속	N	N	N	N		N	2785	-15	5	-0.54	20819210	7485	10.15	2775	2870	2715	3640	1960	2800	2781.46	0.24	0	-420	2946	2872	2786	2712	2626	2830	2670	96	840	500	1960	5	1	19174452	534	21.42	1.24	12	0.04	130.00	2245.00	4690	20230420	-40.62	2595	20230103	7.32	4690	-40.62	20230420	2595	7.32	20230103	4690	-40.62	20230420	2595	7.32	20230103	1.87	N	007530	500	95 억	45736	N	N	N	N
115	20231208	150216	57	100.00	KOSDAQ	금속	N	N	N	N		N	2795	-5	5	-0.18	18580080	6681	9.06	2775	2870	2715	3640	1960	2800	2781.03	0.24	0	-425	2946	2872	2786	2712	2626	2830	2670	96	840	500	1960	5	1	19174452	536	21.50	1.24	12	0.03	130.00	2245.00	4690	20230420	-40.41	2595	20230103	7.71	4690	-40.41	20230420	2595	7.71	20230103	4690	-40.41	20230420	2595	7.71	20230103	1.87	N	007530	500	95 억	45736	N	N	N	N
116	20231208	140216	57	100.00	KOSDAQ	금속	N	N	N	N		N	2790	-10	5	-0.36	14811800	5328	7.22	2775	2870	2715	3640	1960	2800	2779.99	0.24	0	-319	2946	2872	2786	2712	2626	2830	2670	96	840	500	1960	5	1	19174452	535	21.46	1.24	12	0.03	130.00	2245.00	4690	20230420	-40.51	2595	20230103	7.51	4690	-40.51	20230420	2595	7.51	20230103	4690	-40.51	20230420	2595	7.51	20230103	1.87	N	007530	500	95 억	45736	N	N	N	N
117	20231208	130215	57	100.00	KOSDAQ	금속	N	N	N	N		N	2810	10	2	0.36	11692790	4204	5.70	2775	2870	2715	3640	1960	2800	2781.35	0.24	0	-358	2946	2872	2786	2712	2626	2830	2670	96	840	500	1960	5	1	19174452	539	21.62	1.25	12	0.02	130.00	2245.00	4690	20230420	-40.09	2595	20230103	8.29	4690	-40.09	20230420	2595	8.29	20230103	4690	-40.09	20230420	2595	8.29	20230103	1.87	N	007530	500	95 억	45736	N	N	N	N
118	20231208	120215	57	100.00	KOSDAQ	금속	N	N	N	N		N	2810	10	2	0.36	10012650	3606	4.89	2775	2870	2715	3640	1960	2800	2776.66	0.24	0	-335	2946	2872	2786	2712	2626	2830	2670	96	840	500	1960	5	1	19174452	539	21.62	1.25	12	0.02	130.00	2245.00	4690	20230420	-40.09	2595	20230103	8.29	4690	-40.09	20230420	2595	8.29	20230103	4690	-40.09	20230420	2595	8.29	20230103	1.87	N	007530	500	95 억	45736	N	N	N	N
119	20231208	110215	57	100.00	KOSDAQ	금속	N	N	N	N		N	2810	10	2	0.36	9860940	3552	4.81	2775	2870	2715	3640	1960	2800	2776.17	0.24	0	-335	2946	2872	2786	2712	2626	2830	2670	96	840	500	1960	5	1	19174452	539	21.62	1.25	12	0.02	130.00	2245.00	4690	20230420	-40.09	2595	20230103	8.29	4690	-40.09	20230420	2595	8.29	20230103	4690	-40.09	20230420	2595	8.29	20230103	1.87	N	007530	500	95 억	45736	N	N	N	N
120	20231208	100216	57	100.00	KOSDAQ	금속	N	N	N	N		N	2830	30	2	1.07	9227325	3326	4.51	2775	2870	2715	3640	1960	2800	2774.30	0.24	0	-329	2946	2872	2786	2712	2626	2830	2670	96	840	500	1960	5	1	19174452	543	21.77	1.26	12	0.02	130.00	2245.00	4690	20230420	-39.66	2595	20230103	9.06	4690	-39.66	20230420	2595	9.06	20230103	4690	-39.66	20230420	2595	9.06	20230103	1.87	N	007530	500	95 억	45736	N	N	N	N
121	20231208	090215	57	100.00	KOSDAQ	금속	N	N	N	N		N	2770	-30	5	-1.07	2238220	820	1.11	2775	2775	2715	3640	1960	2800	2729.54	0.24	0	279	2946	2872	2786	2712	2626	2830	2670	96	840	500	1960	5	1	19174452	531	21.31	1.23	12	0.00	130.00	2245.00	4690	20230420	-40.94	2595	20230103	6.74	4690	-40.94	20230420	2595	6.74	20230103	4690	-40.94	20230420	2595	6.74	20230103	1.87	N	007530	500	95 억	45736	N	N	N	N
122	20231207	160214	57	100.00	KOSDAQ	금속	N	N	N	N		N	2800	-30	5	-1.06	207562900	73773	1406.00	2815	2860	2700	3675	1985	2830	2813.53	0.24	0	288	2880	2855	2820	2795	2760	2867	2807	96	845	500	1980	5	1	19174452	537	21.54	1.25	12	0.38	130.00	2245.00	4690	20230420	-40.30	2595	20230103	7.90	4690	-40.30	20230420	2595	7.90	20230103	4690	-40.30	20230420	2595	7.90	20230103	1.86	N	007530	500	95 억	45448	N	N	N	N
123	20231207	150215	57	100.00	KOSDAQ	금속	N	N	N	N		N	2800	-30	5	-1.06	206897035	73535	1401.47	2815	2860	2700	3675	1985	2830	2813.59	0.24	0	291	2880	2855	2820	2795	2760	2867	2807	96	845	500	1980	5	1	19174452	537	21.54	1.25	12	0.38	130.00	2245.00	4690	20230420	-40.30	2595	20230103	7.90	4690	-40.30	20230420	2595	7.90	20230103	4690	-40.30	20230420	2595	7.90	20230103	1.86	N	007530	500	95 억	45448	N	N	N	N
124	20231207	140216	57	100.00	KOSDAQ	금속	N	N	N	N		N	2790	-40	5	-1.41	204218825	72576	1383.19	2815	2860	2700	3675	1985	2830	2813.86	0.24	0	489	2880	2855	2820	2795	2760	2867	2807	96	845	500	1980	5	1	19174452	535	21.46	1.24	12	0.38	130.00	2245.00	4690	20230420	-40.51	2595	20230103	7.51	4690	-40.51	20230420	2595	7.51	20230103	4690	-40.51	20230420	2595	7.51	20230103	1.86	N	007530	500	95 억	45448	N	N	N	N
125	20231207	130214	57	100.00	KOSDAQ	금속	N	N	N	N		N	2795	-35	5	-1.24	203190585	72208	1376.18	2815	2860	2700	3675	1985	2830	2813.96	0.24	0	513	2880	2855	2820	2795	2760	2867	2807	96	845	500	1980	5	1	19174452	536	21.50	1.24	12	0.38	130.00	2245.00	4690	20230420	-40.41	2595	20230103	7.71	4690	-40.41	20230420	2595	7.71	20230103	4690	-40.41	20230420	2595	7.71	20230103	1.86	N	007530	500	95 억	45448	N	N	N	N
126	20231207	120215	57	100.00	KOSDAQ	금속	N	N	N	N		N	2780	-50	5	-1.77	202246385	71869	1369.72	2815	2860	2700	3675	1985	2830	2814.10	0.24	0	628	2880	2855	2820	2795	2760	2867	2807	96	845	500	1980	5	1	19174452	533	21.38	1.24	12	0.37	130.00	2245.00	4690	20230420	-40.72	2595	20230103	7.13	4690	-40.72	20230420	2595	7.13	20230103	4690	-40.72	20230420	2595	7.13	20230103	1.86	N	007530	500	95 억	45448	N	N	N	N
127	20231207	110212	57	100.00	KOSDAQ	금속	N	N	N	N		N	2770	-60	5	-2.12	201783760	71702	1366.53	2815	2860	2700	3675	1985	2830	2814.20	0.24	0	635	2880	2855	2820	2795	2760	2867	2807	96	845	500	1980	5	1	19174452	531	21.31	1.23	12	0.37	130.00	2245.00	4690	20230420	-40.94	2595	20230103	6.74	4690	-40.94	20230420	2595	6.74	20230103	4690	-40.94	20230420	2595	6.74	20230103	1.86	N	007530	500	95 억	45448	N	N	N	N
128	20231207	100214	57	100.00	KOSDAQ	금속	N	N	N	N		N	2760	-70	5	-2.47	155881715	54848	1045.32	2815	2860	2730	3675	1985	2830	2842.07	0.24	0	738	2880	2855	2820	2795	2760	2867	2807	96	845	500	1980	5	1	19174452	529	21.23	1.23	12	0.29	130.00	2245.00	4690	20230420	-41.15	2595	20230103	6.36	4690	-41.15	20230420	2595	6.36	20230103	4690	-41.15	20230420	2595	6.36	20230103	1.86	N	007530	500	95 억	45448	N	N	N	N
129	20231207	090215	57	100.00	KOSDAQ	금속	N	N	N	N		N	2815	-15	5	-0.53	318095	113	2.15	2815	2815	2815	3675	1985	2830	2815.00	0.24	0	-15	2880	2855	2820	2795	2760	2867	2807	96	845	500	1980	5	1	19174452	540	21.65	1.25	12	0.00	130.00	2245.00	4690	20230420	-39.98	2595	20230103	8.48	4690	-39.98	20230420	2595	8.48	20230103	4690	-39.98	20230420	2595	8.48	20230103	1.86	N	007530	500	95 억	45448	N	N	N	N
130	20231206	160210	57	100.00	KOSDAQ	금속	N	N	N	N		N	2830	5	2	0.18	14765535	5247	68.03	2825	2845	2785	3670	1980	2825	2814.09	0.24	0	-553	2911	2867	2846	2802	2781	2857	2792	96	845	500	1970	5	1	19174452	543	21.77	1.26	12	0.03	130.00	2245.00	4690	20230420	-39.66	2595	20230103	9.06	4690	-39.66	20230420	2595	9.06	20230103	4690	-39.66	20230420	2595	9.06	20230103	1.87	N	007530	500	95 억	46001	N	N	N	N
131	20231206	150216	57	100.00	KOSDAQ	금속	N	N	N	N		N	2825	0	3	0.00	13956925	4961	64.32	2825	2845	2785	3670	1980	2825	2813.33	0.24	0	-481	2911	2867	2846	2802	2781	2857	2792	96	845	500	1970	5	1	19174452	542	21.73	1.26	12	0.03	130.00	2245.00	4690	20230420	-39.77	2595	20230103	8.86	4690	-39.77	20230420	2595	8.86	20230103	4690	-39.77	20230420	2595	8.86	20230103	1.87	N	007530	500	95 억	46001	N	N	N	N
132	20231206	140213	57	100.00	KOSDAQ	금속	N	N	N	N		N	2830	5	2	0.18	13417450	4770	61.84	2825	2845	2785	3670	1980	2825	2812.88	0.24	0	-313	2911	2867	2846	2802	2781	2857	2792	96	845	500	1970	5	1	19174452	543	21.77	1.26	12	0.02	130.00	2245.00	4690	20230420	-39.66	2595	20230103	9.06	4690	-39.66	20230420	2595	9.06	20230103	4690	-39.66	20230420	2595	9.06	20230103	1.87	N	007530	500	95 억	46001	N	N	N	N
133	20231206	130213	57	100.00	KOSDAQ	금속	N	N	N	N		N	2835	10	2	0.35	5233030	1853	24.02	2825	2845	2785	3670	1980	2825	2824.09	0.24	0	-302	2911	2867	2846	2802	2781	2857	2792	96	845	500	1970	5	1	19174452	544	21.81	1.26	12	0.01	130.00	2245.00	4690	20230420	-39.55	2595	20230103	9.25	4690	-39.55	20230420	2595	9.25	20230103	4690	-39.55	20230420	2595	9.25	20230103	1.87	N	007530	500	95 억	46001	N	N	N	N
134	20231206	120211	57	100.00	KOSDAQ	금속	N	N	N	N		N	2840	15	2	0.53	4375025	1550	20.10	2825	2845	2785	3670	1980	2825	2822.60	0.24	0	-82	2911	2867	2846	2802	2781	2857	2792	96	845	500	1970	5	1	19174452	545	21.85	1.27	12	0.01	130.00	2245.00	4690	20230420	-39.45	2595	20230103	9.44	4690	-39.45	20230420	2595	9.44	20230103	4690	-39.45	20230420	2595	9.44	20230103	1.87	N	007530	500	95 억	46001	N	N	N	N
135	20231206	110215	57	100.00	KOSDAQ	금속	N	N	N	N		N	2845	20	2	0.71	3007635	1068	13.85	2825	2845	2785	3670	1980	2825	2816.14	0.24	0	-82	2911	2867	2846	2802	2781	2857	2792	96	845	500	1970	5	1	19174452	546	21.88	1.27	12	0.01	130.00	2245.00	4690	20230420	-39.34	2595	20230103	9.63	4690	-39.34	20230420	2595	9.63	20230103	4690	-39.34	20230420	2595	9.63	20230103	1.87	N	007530	500	95 억	46001	N	N	N	N
136	20231206	100213	57	100.00	KOSDAQ	금속	N	N	N	N		N	2840	15	2	0.53	2121750	756	9.80	2825	2845	2785	3670	1980	2825	2806.55	0.24	0	-81	2911	2867	2846	2802	2781	2857	2792	96	845	500	1970	5	1	19174452	545	21.85	1.27	12	0.00	130.00	2245.00	4690	20230420	-39.45	2595	20230103	9.44	4690	-39.45	20230420	2595	9.44	20230103	4690	-39.45	20230420	2595	9.44	20230103	1.87	N	007530	500	95 억	46001	N	N	N	N
137	20231206	090214	57	100.00	KOSDAQ	금속	N	N	N	N		N	2800	-25	5	-0.88	175095	62	0.80	2825	2825	2800	3670	1980	2825	2824.11	0.24	0	-10	2911	2867	2846	2802	2781	2857	2792	96	845	500	1970	5	1	19174452	537	21.54	1.25	12	0.00	130.00	2245.00	4690	20230420	-40.30	2595	20230103	7.90	4690	-40.30	20230420	2595	7.90	20230103	4690	-40.30	20230420	2595	7.90	20230103	1.87	N	007530	500	95 억	46001	N	N	N	N
138	20231205	160214	57	100.00	KOSDAQ	금속	N	N	N	N		N	2825	15	2	0.53	21924035	7713	61.36	2850	2890	2825	3650	1970	2810	2842.48	0.24	0	-947	3023	2916	2863	2756	2703	2890	2730	96	840	500	1960	5	1	19174452	542	21.73	1.26	12	0.04	130.00	2245.00	4690	20230420	-39.77	2595	20230103	8.86	4690	-39.77	20230420	2595	8.86	20230103	4690	-39.77	20230420	2595	8.86	20230103	1.69	N	007530	500	95 억	46948	N	N	N	N
139	20231205	150214	57	100.00	KOSDAQ	금속	N	N	N	N		N	2850	40	2	1.42	19562260	6877	54.71	2850	2890	2825	3650	1970	2810	2844.59	0.24	0	-947	3023	2916	2863	2756	2703	2890	2730	96	840	500	1960	5	1	19174452	546	21.92	1.27	12	0.04	130.00	2245.00	4690	20230420	-39.23	2595	20230103	9.83	4690	-39.23	20230420	2595	9.83	20230103	4690	-39.23	20230420	2595	9.83	20230103	1.69	N	007530	500	95 억	46948	N	N	N	N
140	20231205	140214	57	100.00	KOSDAQ	금속	N	N	N	N		N	2855	45	2	1.60	10463855	3674	29.23	2850	2890	2825	3650	1970	2810	2848.08	0.24	0	-789	3023	2916	2863	2756	2703	2890	2730	96	840	500	1960	5	1	19174452	547	21.96	1.27	12	0.02	130.00	2245.00	4690	20230420	-39.13	2595	20230103	10.02	4690	-39.13	20230420	2595	10.02	20230103	4690	-39.13	20230420	2595	10.02	20230103	1.69	N	007530	500	95 억	46948	N	N	N	N
141	20231205	130214	57	100.00	KOSDAQ	금속	N	N	N	N		N	2845	35	2	1.25	8809845	3093	24.60	2850	2890	2825	3650	1970	2810	2848.32	0.24	0	-674	3023	2916	2863	2756	2703	2890	2730	96	840	500	1960	5	1	19174452	546	21.88	1.27	12	0.02	130.00	2245.00	4690	20230420	-39.34	2595	20230103	9.63	4690	-39.34	20230420	2595	9.63	20230103	4690	-39.34	20230420	2595	9.63	20230103	1.69	N	007530	500	95 억	46948	N	N	N	N
142	20231205	120214	57	100.00	KOSDAQ	금속	N	N	N	N		N	2860	50	2	1.78	8432805	2961	23.55	2850	2890	2825	3650	1970	2810	2847.96	0.24	0	-674	3023	2916	2863	2756	2703	2890	2730	96	840	500	1960	5	1	19174452	548	22.00	1.27	12	0.02	130.00	2245.00	4690	20230420	-39.02	2595	20230103	10.21	4690	-39.02	20230420	2595	10.21	20230103	4690	-39.02	20230420	2595	10.21	20230103	1.69	N	007530	500	95 억	46948	N	N	N	N
143	20231205	110213	57	100.00	KOSDAQ	금속	N	N	N	N		N	2865	55	2	1.96	8184655	2874	22.86	2850	2890	2825	3650	1970	2810	2847.83	0.24	0	-674	3023	2916	2863	2756	2703	2890	2730	96	840	500	1960	5	1	19174452	549	22.04	1.28	12	0.01	130.00	2245.00	4690	20230420	-38.91	2595	20230103	10.40	4690	-38.91	20230420	2595	10.40	20230103	4690	-38.91	20230420	2595	10.40	20230103	1.69	N	007530	500	95 억	46948	N	N	N	N
144	20231205	100214	57	100.00	KOSDAQ	금속	N	N	N	N		N	2860	50	2	1.78	7074415	2486	19.78	2850	2890	2825	3650	1970	2810	2845.70	0.24	0	-618	3023	2916	2863	2756	2703	2890	2730	96	840	500	1960	5	1	19174452	548	22.00	1.27	12	0.01	130.00	2245.00	4690	20230420	-39.02	2595	20230103	10.21	4690	-39.02	20230420	2595	10.21	20230103	4690	-39.02	20230420	2595	10.21	20230103	1.69	N	007530	500	95 억	46948	N	N	N	N
145	20231205	090211	57	100.00	KOSDAQ	금속	N	N	N	N		N	2830	20	2	0.71	910945	320	2.55	2850	2850	2830	3650	1970	2810	2846.70	0.24	0	-26	3023	2916	2863	2756	2703	2890	2730	96	840	500	1960	5	1	19174452	543	21.77	1.26	12	0.00	130.00	2245.00	4690	20230420	-39.66	2595	20230103	9.06	4690	-39.66	20230420	2595	9.06	20230103	4690	-39.66	20230420	2595	9.06	20230103	1.69	N	007530	500	95 억	46948	N	N	N	N
146	20231204	160213	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2810	-95	5	-3.27	35858015	12571	19.62	2935	2970	2810	3775	2035	2905	2852.44	0.26	0	-3116	3038	2971	2933	2866	2828	2952	2847	96	870	500	2030	5	1	19174452	539	21.62	1.25	12	0.07	130.00	2245.00	4690	20230420	-40.09	2595	20230103	8.29	4690	-40.09	20230420	2595	8.29	20230103	4690	-40.09	20230420	2595	8.29	20230103	1.64	N	007530	500	95 억	50064	N	N	N	N
147	20231204	150214	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2845	-60	5	-2.07	31324830	10961	17.11	2935	2970	2830	3775	2035	2905	2857.84	0.26	0	-2994	3038	2971	2933	2866	2828	2952	2847	96	870	500	2030	5	1	19174452	546	21.88	1.27	12	0.06	130.00	2245.00	4690	20230420	-39.34	2595	20230103	9.63	4690	-39.34	20230420	2595	9.63	20230103	4690	-39.34	20230420	2595	9.63	20230103	1.64	N	007530	500	95 억	50064	N	N	N	N
148	20231204	140212	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2850	-55	5	-1.89	23698555	8278	12.92	2935	2970	2845	3775	2035	2905	2862.84	0.26	0	-2089	3038	2971	2933	2866	2828	2952	2847	96	870	500	2030	5	1	19174452	546	21.92	1.27	12	0.04	130.00	2245.00	4690	20230420	-39.23	2595	20230103	9.83	4690	-39.23	20230420	2595	9.83	20230103	4690	-39.23	20230420	2595	9.83	20230103	1.64	N	007530	500	95 억	50064	N	N	N	N
149	20231204	130212	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2850	-55	5	-1.89	17524095	6109	9.54	2935	2970	2850	3775	2035	2905	2868.57	0.26	0	-1780	3038	2971	2933	2866	2828	2952	2847	96	870	500	2030	5	1	19174452	546	21.92	1.27	12	0.03	130.00	2245.00	4690	20230420	-39.23	2595	20230103	9.83	4690	-39.23	20230420	2595	9.83	20230103	4690	-39.23	20230420	2595	9.83	20230103	1.64	N	007530	500	95 억	50064	N	N	N	N
150	20231204	120212	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2865	-40	5	-1.38	13414235	4667	7.29	2935	2970	2850	3775	2035	2905	2874.27	0.26	0	-1775	3038	2971	2933	2866	2828	2952	2847	96	870	500	2030	5	1	19174452	549	22.04	1.28	12	0.02	130.00	2245.00	4690	20230420	-38.91	2595	20230103	10.40	4690	-38.91	20230420	2595	10.40	20230103	4690	-38.91	20230420	2595	10.40	20230103	1.64	N	007530	500	95 억	50064	N	N	N	N
151	20231204	110213	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2875	-30	5	-1.03	13305265	4629	7.23	2935	2970	2850	3775	2035	2905	2874.33	0.26	0	-1757	3038	2971	2933	2866	2828	2952	2847	96	870	500	2030	5	1	19174452	551	22.12	1.28	12	0.02	130.00	2245.00	4690	20230420	-38.70	2595	20230103	10.79	4690	-38.70	20230420	2595	10.79	20230103	4690	-38.70	20230420	2595	10.79	20230103	1.64	N	007530	500	95 억	50064	N	N	N	N
152	20231204	100211	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2875	-30	5	-1.03	6559745	2266	3.54	2935	2970	2860	3775	2035	2905	2894.86	0.26	0	-1651	3038	2971	2933	2866	2828	2952	2847	96	870	500	2030	5	1	19174452	551	22.12	1.28	12	0.01	130.00	2245.00	4690	20230420	-38.70	2595	20230103	10.79	4690	-38.70	20230420	2595	10.79	20230103	4690	-38.70	20230420	2595	10.79	20230103	1.64	N	007530	500	95 억	50064	N	N	N	N
153	20231204	090211	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2885	-20	5	-0.69	1057415	364	0.57	2935	2935	2885	3775	2035	2905	2904.99	0.26	0	-296	3038	2971	2933	2866	2828	2952	2847	96	870	500	2030	5	1	19174452	553	22.19	1.29	12	0.00	130.00	2245.00	4690	20230420	-38.49	2595	20230103	11.18	4690	-38.49	20230420	2595	11.18	20230103	4690	-38.49	20230420	2595	11.18	20230103	1.64	N	007530	500	95 억	50064	N	N	N	N
154	20231201	160211	57	100.00	KOSDAQ	금속	N	N	N	N		N	2905	-75	5	-2.52	188463315	64062	278.01	2980	3000	2895	3870	2090	2980	2941.89	0.27	0	-1011	3073	3026	2953	2906	2833	3040	2920	96	890	500	2080	5	1	19174452	557	22.35	1.29	12	0.33	130.00	2245.00	4690	20230420	-38.06	2595	20230103	11.95	4690	-38.06	20230420	2595	11.95	20230103	4690	-38.06	20230420	2595	11.95	20230103	1.64	N	007530	500	95 억	51075	N	N	N	N
155	20231201	150212	57	100.00	KOSDAQ	금속	N	N	N	N		N	2905	-75	5	-2.52	178690170	60695	263.40	2980	3000	2900	3870	2090	2980	2944.07	0.27	0	-1012	3073	3026	2953	2906	2833	3040	2920	96	890	500	2080	5	1	19174452	557	22.35	1.29	12	0.32	130.00	2245.00	4690	20230420	-38.06	2595	20230103	11.95	4690	-38.06	20230420	2595	11.95	20230103	4690	-38.06	20230420	2595	11.95	20230103	1.64	N	007530	500	95 억	51075	N	N	N	N
156	20231201	140211	57	100.00	KOSDAQ	금속	N	N	N	N		N	2915	-65	5	-2.18	175247755	59512	258.26	2980	3000	2900	3870	2090	2980	2944.75	0.27	0	-1000	3073	3026	2953	2906	2833	3040	2920	96	890	500	2080	5	1	19174452	559	22.42	1.30	12	0.31	130.00	2245.00	4690	20230420	-37.85	2595	20230103	12.33	4690	-37.85	20230420	2595	12.33	20230103	4690	-37.85	20230420	2595	12.33	20230103	1.64	N	007530	500	95 억	51075	N	N	N	N
157	20231201	130211	57	100.00	KOSDAQ	금속	N	N	N	N		N	2905	-75	5	-2.52	145116680	49158	213.33	2980	3000	2900	3870	2090	2980	2952.05	0.27	0	-950	3073	3026	2953	2906	2833	3040	2920	96	890	500	2080	5	1	19174452	557	22.35	1.29	12	0.26	130.00	2245.00	4690	20230420	-38.06	2595	20230103	11.95	4690	-38.06	20230420	2595	11.95	20230103	4690	-38.06	20230420	2595	11.95	20230103	1.64	N	007530	500	95 억	51075	N	N	N	N
158	20231201	120213	57	100.00	KOSDAQ	금속	N	N	N	N		N	2920	-60	5	-2.01	136515655	46197	200.48	2980	3000	2900	3870	2090	2980	2955.08	0.27	0	-956	3073	3026	2953	2906	2833	3040	2920	96	890	500	2080	5	1	19174452	560	22.46	1.30	12	0.24	130.00	2245.00	4690	20230420	-37.74	2595	20230103	12.52	4690	-37.74	20230420	2595	12.52	20230103	4690	-37.74	20230420	2595	12.52	20230103	1.64	N	007530	500	95 억	51075	N	N	N	N
159	20231201	110211	57	100.00	KOSDAQ	금속	N	N	N	N		N	2925	-55	5	-1.85	13824595	4695	20.37	2980	3000	2900	3870	2090	2980	2944.54	0.27	0	-600	3073	3026	2953	2906	2833	3040	2920	96	890	500	2080	5	1	19174452	561	22.50	1.30	12	0.02	130.00	2245.00	4690	20230420	-37.63	2595	20230103	12.72	4690	-37.63	20230420	2595	12.72	20230103	4690	-37.63	20230420	2595	12.72	20230103	1.64	N	007530	500	95 억	51075	N	N	N	N
160	20231201	100213	57	100.00	KOSDAQ	금속	N	N	N	N		N	2940	-40	5	-1.34	2636730	895	3.88	2980	2980	2920	3870	2090	2980	2946.07	0.27	0	-582	3073	3026	2953	2906	2833	3040	2920	96	890	500	2080	5	1	19174452	564	22.62	1.31	12	0.00	130.00	2245.00	4690	20230420	-37.31	2595	20230103	13.29	4690	-37.31	20230420	2595	13.29	20230103	4690	-37.31	20230420	2595	13.29	20230103	1.64	N	007530	500	95 억	51075	N	N	N	N
161	20231201	090210	57	100.00	KOSDAQ	금속	N	N	N	N		N	2955	-25	5	-0.84	434510	146	0.63	2980	2980	2955	3870	2090	2980	2976.10	0.27	0	-145	3073	3026	2953	2906	2833	3040	2920	96	890	500	2080	5	1	19174452	567	22.73	1.32	12	0.00	130.00	2245.00	4690	20230420	-36.99	2595	20230103	13.87	4690	-36.99	20230420	2595	13.87	20230103	4690	-36.99	20230420	2595	13.87	20230103	1.64	N	007530	500	95 억	51075	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History