KissMeData/009620/price/prices-20231201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

66 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	investmentCareful	shortOverheated
2	20231229	160254	57	100.00	KOSDAQ	금속	N	N	N	N	N	1120	-37	5	-3.20	2392905630	2125033	57.30	1144	1174	1111	1504	810	1157	1126.15	0.37	82663	79269	1355	1256	1199	1100	1043	1227	1071	50	347	100	830	1	1	50055902	561	-3.93	2.09	12	4.25	-285.00	535.00	1745	20231107	-35.82	798	20230103	40.35	1745	-35.82	20231107	798	40.35	20230103	1745	-35.82	20231107	798	40.35	20230103	2.66	N	009620	100	50 억	184673	N	N	N	N
3	20231229	150253	57	100.00	KOSDAQ	금속	N	N	N	N	N	1120	-37	5	-3.20	2392905630	2125033	57.30	1144	1174	1111	1504	810	1157	1126.15	0.37	82663	79269	1355	1256	1199	1100	1043	1227	1071	50	347	100	830	1	1	50055902	561	-3.93	2.09	12	4.25	-285.00	535.00	1745	20231107	-35.82	798	20230103	40.35	1745	-35.82	20231107	798	40.35	20230103	1745	-35.82	20231107	798	40.35	20230103	2.66	N	009620	100	50 억	184673	N	N	N	N
4	20231229	140252	57	100.00	KOSDAQ	금속	N	N	N	N	N	1120	-37	5	-3.20	2392905630	2125033	57.30	1144	1174	1111	1504	810	1157	1126.15	0.37	82663	79269	1355	1256	1199	1100	1043	1227	1071	50	347	100	830	1	1	50055902	561	-3.93	2.09	12	4.25	-285.00	535.00	1745	20231107	-35.82	798	20230103	40.35	1745	-35.82	20231107	798	40.35	20230103	1745	-35.82	20231107	798	40.35	20230103	2.66	N	009620	100	50 억	184673	N	N	N	N
5	20231229	130252	57	100.00	KOSDAQ	금속	N	N	N	N	N	1120	-37	5	-3.20	2392905630	2125033	57.30	1144	1174	1111	1504	810	1157	1126.15	0.37	82663	79269	1355	1256	1199	1100	1043	1227	1071	50	347	100	830	1	1	50055902	561	-3.93	2.09	12	4.25	-285.00	535.00	1745	20231107	-35.82	798	20230103	40.35	1745	-35.82	20231107	798	40.35	20230103	1745	-35.82	20231107	798	40.35	20230103	2.66	N	009620	100	50 억	184673	N	N	N	N
6	20231229	120252	57	100.00	KOSDAQ	금속	N	N	N	N	N	1120	-37	5	-3.20	2392905630	2125033	57.30	1144	1174	1111	1504	810	1157	1126.15	0.37	82663	79269	1355	1256	1199	1100	1043	1227	1071	50	347	100	830	1	1	50055902	561	-3.93	2.09	12	4.25	-285.00	535.00	1745	20231107	-35.82	798	20230103	40.35	1745	-35.82	20231107	798	40.35	20230103	1745	-35.82	20231107	798	40.35	20230103	2.66	N	009620	100	50 억	184673	N	N	N	N
7	20231229	110244	57	100.00	KOSDAQ	금속	N	N	N	N	N	1120	-37	5	-3.20	2392905630	2125033	57.30	1144	1174	1111	1504	810	1157	1126.15	0.37	82663	79269	1355	1256	1199	1100	1043	1227	1071	50	347	100	830	1	1	50055902	561	-3.93	2.09	12	4.25	-285.00	535.00	1745	20231107	-35.82	798	20230103	40.35	1745	-35.82	20231107	798	40.35	20230103	1745	-35.82	20231107	798	40.35	20230103	2.66	N	009620	100	50 억	184673	N	N	N	N
8	20231229	100246	57	100.00	KOSDAQ	금속	N	N	N	N	N	1120	-37	5	-3.20	2392905630	2125033	57.30	1144	1174	1111	1504	810	1157	1126.15	0.37	82663	79269	1355	1256	1199	1100	1043	1227	1071	50	347	100	830	1	1	50055902	561	-3.93	2.09	12	4.25	-285.00	535.00	1745	20231107	-35.82	798	20230103	40.35	1745	-35.82	20231107	798	40.35	20230103	1745	-35.82	20231107	798	40.35	20230103	2.66	N	009620	100	50 억	184673	N	N	N	N
9	20231229	090245	57	100.00	KOSDAQ	금속	N	N	N	N	N	1120	-37	5	-3.20	2392905630	2125033	57.30	1144	1174	1111	1504	810	1157	1126.15	0.37	82663	79269	1355	1256	1199	1100	1043	1227	1071	50	347	100	830	1	1	50055902	561	-3.93	2.09	12	4.25	-285.00	535.00	1745	20231107	-35.82	798	20230103	40.35	1745	-35.82	20231107	798	40.35	20230103	1745	-35.82	20231107	798	40.35	20230103	2.66	N	009620	100	50 억	184673	N	N	N	N
10	20231228	160244	57	100.00	KOSDAQ	금속	N	N	N	N	N	1120	-37	5	-3.20	2357653806	2093538	56.45	1144	1174	1111	1504	810	1157	1126.15	0.20	0	79269	1355	1256	1199	1100	1043	1227	1071	50	347	100	830	1	1	50055902	561	-3.93	2.09	12	4.18	-285.00	535.00	1745	20231107	-35.82	798	20230103	40.35	1745	-35.82	20231107	798	40.35	20230103	1745	-35.82	20231107	798	40.35	20230103	2.66	N	009620	100	50 억	102010	N	N	N	N
11	20231228	150246	57	100.00	KOSDAQ	금속	N	N	N	N	N	1128	-29	5	-2.51	2187331341	1941213	52.34	1144	1174	1111	1504	810	1157	1126.77	0.20	0	99087	1355	1256	1199	1100	1043	1227	1071	50	347	100	830	1	1	50055902	565	-3.96	2.11	12	3.88	-285.00	535.00	1745	20231107	-35.36	798	20230103	41.35	1745	-35.36	20231107	798	41.35	20230103	1745	-35.36	20231107	798	41.35	20230103	2.66	N	009620	100	50 억	102010	N	N	N	N
12	20231228	140245	57	100.00	KOSDAQ	금속	N	N	N	N	N	1115	-42	5	-3.63	1926611047	1708240	46.06	1144	1174	1111	1504	810	1157	1127.81	0.20	0	101059	1355	1256	1199	1100	1043	1227	1071	50	347	100	830	1	1	50055902	558	-3.91	2.08	12	3.41	-285.00	535.00	1745	20231107	-36.10	798	20230103	39.72	1745	-36.10	20231107	798	39.72	20230103	1745	-36.10	20231107	798	39.72	20230103	2.66	N	009620	100	50 억	102010	N	N	N	N
13	20231228	130243	57	100.00	KOSDAQ	금속	N	N	N	N	N	1116	-41	5	-3.54	1731337967	1533140	41.34	1144	1174	1111	1504	810	1157	1129.25	0.20	0	104354	1355	1256	1199	1100	1043	1227	1071	50	347	100	830	1	1	50055902	559	-3.92	2.09	12	3.06	-285.00	535.00	1745	20231107	-36.05	798	20230103	39.85	1745	-36.05	20231107	798	39.85	20230103	1745	-36.05	20231107	798	39.85	20230103	2.66	N	009620	100	50 억	102010	N	N	N	N
14	20231228	120244	57	100.00	KOSDAQ	금속	N	N	N	N	N	1114	-43	5	-3.72	1523102571	1346731	36.31	1144	1174	1111	1504	810	1157	1130.94	0.20	0	105053	1355	1256	1199	1100	1043	1227	1071	50	347	100	830	1	1	50055902	558	-3.91	2.08	12	2.69	-285.00	535.00	1745	20231107	-36.16	798	20230103	39.60	1745	-36.16	20231107	798	39.60	20230103	1745	-36.16	20231107	798	39.60	20230103	2.66	N	009620	100	50 억	102010	N	N	N	N
15	20231228	110244	57	100.00	KOSDAQ	금속	N	N	N	N	N	1120	-37	5	-3.20	1306782334	1152912	31.09	1144	1174	1111	1504	810	1157	1133.44	0.20	0	133197	1355	1256	1199	1100	1043	1227	1071	50	347	100	830	1	1	50055902	561	-3.93	2.09	12	2.30	-285.00	535.00	1745	20231107	-35.82	798	20230103	40.35	1745	-35.82	20231107	798	40.35	20230103	1745	-35.82	20231107	798	40.35	20230103	2.66	N	009620	100	50 억	102010	N	N	N	N
16	20231228	100243	57	100.00	KOSDAQ	금속	N	N	N	N	N	1130	-27	5	-2.33	711892044	621385	16.76	1144	1174	1126	1504	810	1157	1145.63	0.20	0	72508	1355	1256	1199	1100	1043	1227	1071	50	347	100	830	1	1	50055902	566	-3.96	2.11	12	1.24	-285.00	535.00	1745	20231107	-35.24	798	20230103	41.60	1745	-35.24	20231107	798	41.60	20230103	1745	-35.24	20231107	798	41.60	20230103	2.66	N	009620	100	50 억	102010	N	N	N	N
17	20231228	090243	57	100.00	KOSDAQ	금속	N	N	N	N	N	1166	9	2	0.78	153589954	133363	3.60	1144	1170	1144	1504	810	1157	1151.62	0.20	0	17035	1355	1256	1199	1100	1043	1227	1071	50	347	100	830	1	1	50055902	584	-4.09	2.18	12	0.27	-285.00	535.00	1745	20231107	-33.18	798	20230103	46.12	1745	-33.18	20231107	798	46.12	20230103	1745	-33.18	20231107	798	46.12	20230103	2.66	N	009620	100	50 억	102010	N	N	N	N
18	20231227	160243	57	100.00	KOSDAQ	금속	N	N	N	N	N	1157	-93	5	-7.44	4352608999	3625609	187.04	1266	1298	1142	1625	875	1250	1200.61	0.42	0	-97055	1377	1313	1274	1210	1171	1294	1191	49	375	100	900	1	1	49242068	570	-4.06	2.16	12	7.36	-285.00	535.00	1745	20231107	-33.70	798	20230103	44.99	1745	-33.70	20231107	798	44.99	20230103	1745	-33.70	20231107	798	44.99	20230103	2.74	N	009620	100	49 억	207257	N	N	N	N
19	20231227	150245	57	100.00	KOSDAQ	금속	N	N	N	N	N	1199	-51	5	-4.08	3841996737	3186268	164.37	1266	1298	1160	1625	875	1250	1205.80	0.42	0	-132317	1377	1313	1274	1210	1171	1294	1191	49	375	100	900	1	1	49242068	590	-4.21	2.24	12	6.47	-285.00	535.00	1745	20231107	-31.29	798	20230103	50.25	1745	-31.29	20231107	798	50.25	20230103	1745	-31.29	20231107	798	50.25	20230103	2.74	N	009620	100	49 억	207257	N	N	N	N
20	20231227	140244	57	100.00	KOSDAQ	금속	N	N	N	N	N	1166	-84	5	-6.72	3330918126	2752944	142.02	1266	1298	1160	1625	875	1250	1209.95	0.42	0	-147890	1377	1313	1274	1210	1171	1294	1191	49	375	100	900	1	1	49242068	574	-4.09	2.18	12	5.59	-285.00	535.00	1745	20231107	-33.18	798	20230103	46.12	1745	-33.18	20231107	798	46.12	20230103	1745	-33.18	20231107	798	46.12	20230103	2.74	N	009620	100	49 억	207257	N	N	N	N
21	20231227	130242	57	100.00	KOSDAQ	금속	N	N	N	N	N	1170	-80	5	-6.40	3025664995	2492199	128.57	1266	1298	1160	1625	875	1250	1214.05	0.42	0	-101770	1377	1313	1274	1210	1171	1294	1191	49	375	100	900	1	1	49242068	576	-4.11	2.19	12	5.06	-285.00	535.00	1745	20231107	-32.95	798	20230103	46.62	1745	-32.95	20231107	798	46.62	20230103	1745	-32.95	20231107	798	46.62	20230103	2.74	N	009620	100	49 억	207257	N	N	N	N
22	20231227	120242	57	100.00	KOSDAQ	금속	N	N	N	N	N	1191	-59	5	-4.72	2291012710	1866481	96.29	1266	1298	1185	1625	875	1250	1227.45	0.42	0	10209	1377	1313	1274	1210	1171	1294	1191	49	375	100	900	1	1	49242068	586	-4.18	2.23	12	3.79	-285.00	535.00	1745	20231107	-31.75	798	20230103	49.25	1745	-31.75	20231107	798	49.25	20230103	1745	-31.75	20231107	798	49.25	20230103	2.74	N	009620	100	49 억	207257	N	N	N	N
23	20231227	110244	57	100.00	KOSDAQ	금속	N	N	N	N	N	1228	-22	5	-1.76	1072479626	852936	44.00	1266	1298	1225	1625	875	1250	1257.40	0.42	0	-57339	1377	1313	1274	1210	1171	1294	1191	49	375	100	900	1	1	49242068	605	-4.31	2.30	12	1.73	-285.00	535.00	1745	20231107	-29.63	798	20230103	53.88	1745	-29.63	20231107	798	53.88	20230103	1745	-29.63	20231107	798	53.88	20230103	2.74	N	009620	100	49 억	207257	N	N	N	N
24	20231227	100244	57	100.00	KOSDAQ	금속	N	N	N	N	N	1260	10	2	0.80	622636118	491802	25.37	1266	1298	1245	1625	875	1250	1266.03	0.42	0	-29972	1377	1313	1274	1210	1171	1294	1191	49	375	100	900	1	1	49242068	620	-4.42	2.36	12	1.00	-285.00	535.00	1745	20231107	-27.79	798	20230103	57.89	1745	-27.79	20231107	798	57.89	20230103	1745	-27.79	20231107	798	57.89	20230103	2.74	N	009620	100	49 억	207257	N	N	N	N
25	20231227	090244	57	100.00	KOSDAQ	금속	N	N	N	N	N	1263	13	2	1.04	74977708	59171	3.05	1266	1280	1258	1625	875	1250	1267.14	0.42	0	7584	1377	1313	1274	1210	1171	1294	1191	49	375	100	900	1	1	49242068	622	-4.43	2.36	12	0.12	-285.00	535.00	1745	20231107	-27.62	798	20230103	58.27	1745	-27.62	20231107	798	58.27	20230103	1745	-27.62	20231107	798	58.27	20230103	2.74	N	009620	100	49 억	207257	N	N	N	N
26	20231226	160244	57	100.00	KOSDAQ	금속	N	N	N	N	N	1250	-90	5	-6.72	2397517088	1893618	153.64	1331	1338	1235	1742	938	1340	1264.81	0.90	0	-234920	1380	1359	1326	1305	1272	1370	1316	49	402	100	960	1	1	49242068	616	-4.39	2.34	12	3.85	-285.00	535.00	1745	20231107	-28.37	798	20230103	56.64	1745	-28.37	20231107	798	56.64	20230103	1745	-28.37	20231107	798	56.64	20230103	2.81	N	009620	100	49 억	444748	N	N	N	N
27	20231226	150243	57	100.00	KOSDAQ	금속	N	N	N	N	N	1260	-80	5	-5.97	2169019013	1711130	138.84	1331	1338	1235	1742	938	1340	1266.16	0.90	0	-232741	1380	1359	1326	1305	1272	1370	1316	49	402	100	960	1	1	49242068	620	-4.42	2.36	12	3.47	-285.00	535.00	1745	20231107	-27.79	798	20230103	57.89	1745	-27.79	20231107	798	57.89	20230103	1745	-27.79	20231107	798	57.89	20230103	2.81	N	009620	100	49 억	444748	N	N	N	N
28	20231226	140244	57	100.00	KOSDAQ	금속	N	N	N	N	N	1265	-75	5	-5.60	1874428918	1478113	119.93	1331	1338	1235	1742	938	1340	1266.47	0.90	0	-194574	1380	1359	1326	1305	1272	1370	1316	49	402	100	960	1	1	49242068	623	-4.44	2.36	12	3.00	-285.00	535.00	1745	20231107	-27.51	798	20230103	58.52	1745	-27.51	20231107	798	58.52	20230103	1745	-27.51	20231107	798	58.52	20230103	2.81	N	009620	100	49 억	444748	N	N	N	N
29	20231226	130244	57	100.00	KOSDAQ	금속	N	N	N	N	N	1247	-93	5	-6.94	1652952161	1301371	105.59	1331	1338	1235	1742	938	1340	1268.33	0.90	0	-188111	1380	1359	1326	1305	1272	1370	1316	49	402	100	960	1	1	49242068	614	-4.38	2.33	12	2.64	-285.00	535.00	1745	20231107	-28.54	798	20230103	56.27	1745	-28.54	20231107	798	56.27	20230103	1745	-28.54	20231107	798	56.27	20230103	2.81	N	009620	100	49 억	444748	N	N	N	N
30	20231226	120244	57	100.00	KOSDAQ	금속	N	N	N	N	N	1255	-85	5	-6.34	1517538563	1192814	96.78	1331	1338	1235	1742	938	1340	1270.29	0.90	0	-165566	1380	1359	1326	1305	1272	1370	1316	49	402	100	960	1	1	49242068	618	-4.40	2.35	12	2.42	-285.00	535.00	1745	20231107	-28.08	798	20230103	57.27	1745	-28.08	20231107	798	57.27	20230103	1745	-28.08	20231107	798	57.27	20230103	2.81	N	009620	100	49 억	444748	N	N	N	N
31	20231226	110246	57	100.00	KOSDAQ	금속	N	N	N	N	N	1272	-68	5	-5.07	1321524492	1037215	84.16	1331	1338	1235	1742	938	1340	1271.93	0.90	0	-142669	1380	1359	1326	1305	1272	1370	1316	49	402	100	960	1	1	49242068	626	-4.46	2.38	12	2.11	-285.00	535.00	1745	20231107	-27.11	798	20230103	59.40	1745	-27.11	20231107	798	59.40	20230103	1745	-27.11	20231107	798	59.40	20230103	2.81	N	009620	100	49 억	444748	N	N	N	N
32	20231226	100244	57	100.00	KOSDAQ	금속	N	N	N	N	N	1275	-65	5	-4.85	1204857884	945504	76.72	1331	1338	1235	1742	938	1340	1271.91	0.90	0	-130981	1380	1359	1326	1305	1272	1370	1316	49	402	100	960	1	1	49242068	628	-4.47	2.38	12	1.92	-285.00	535.00	1745	20231107	-26.93	798	20230103	59.77	1745	-26.93	20231107	798	59.77	20230103	1745	-26.93	20231107	798	59.77	20230103	2.81	N	009620	100	49 억	444748	N	N	N	N
33	20231226	090244	57	100.00	KOSDAQ	금속	N	N	N	N	N	1330	-10	5	-0.75	111295315	83360	6.76	1331	1338	1324	1742	938	1340	1331.88	0.90	0	-9205	1380	1359	1326	1305	1272	1370	1316	49	402	100	960	1	1	49242068	655	-4.67	2.49	12	0.17	-285.00	535.00	1745	20231107	-23.78	798	20230103	66.67	1745	-23.78	20231107	798	66.67	20230103	1745	-23.78	20231107	798	66.67	20230103	2.81	N	009620	100	49 억	444748	N	N	N	N
34	20231222	160241	57	100.00	KOSDAQ	금속	N	N	N	N	N	1340	44	2	3.40	1608171292	1213168	144.71	1294	1347	1293	1684	908	1296	1325.57	0.60	0	147376	1342	1318	1294	1270	1246	1331	1283	49	388	100	930	1	1	49242068	660	-4.70	2.50	12	2.46	-285.00	535.00	1745	20231107	-23.21	798	20230103	67.92	1745	-23.21	20231107	798	67.92	20230103	1745	-23.21	20231107	798	67.92	20230103	2.85	N	009620	100	49 억	293356	N	N	N	N
35	20231222	150241	57	100.00	KOSDAQ	금속	N	N	N	N	N	1328	32	2	2.47	1472091158	1111158	132.54	1294	1347	1293	1684	908	1296	1324.85	0.60	0	135349	1342	1318	1294	1270	1246	1331	1283	49	388	100	930	1	1	49242068	654	-4.66	2.48	12	2.26	-285.00	535.00	1745	20231107	-23.90	798	20230103	66.42	1745	-23.90	20231107	798	66.42	20230103	1745	-23.90	20231107	798	66.42	20230103	2.85	N	009620	100	49 억	293356	N	N	N	N
36	20231222	140240	57	100.00	KOSDAQ	금속	N	N	N	N	N	1340	44	2	3.40	1280701716	966803	115.32	1294	1347	1293	1684	908	1296	1324.70	0.60	0	125127	1342	1318	1294	1270	1246	1331	1283	49	388	100	930	1	1	49242068	660	-4.70	2.50	12	1.96	-285.00	535.00	1745	20231107	-23.21	798	20230103	67.92	1745	-23.21	20231107	798	67.92	20230103	1745	-23.21	20231107	798	67.92	20230103	2.85	N	009620	100	49 억	293356	N	N	N	N
37	20231222	130238	57	100.00	KOSDAQ	금속	N	N	N	N	N	1343	47	2	3.63	1041665825	787885	93.98	1294	1347	1293	1684	908	1296	1322.13	0.60	0	142982	1342	1318	1294	1270	1246	1331	1283	49	388	100	930	1	1	49242068	661	-4.71	2.51	12	1.60	-285.00	535.00	1745	20231107	-23.04	798	20230103	68.30	1745	-23.04	20231107	798	68.30	20230103	1745	-23.04	20231107	798	68.30	20230103	2.85	N	009620	100	49 억	293356	N	N	N	N
38	20231222	120239	57	100.00	KOSDAQ	금속	N	N	N	N	N	1326	30	2	2.31	729497929	554623	66.16	1294	1333	1293	1684	908	1296	1315.34	0.60	0	84652	1342	1318	1294	1270	1246	1331	1283	49	388	100	930	1	1	49242068	653	-4.65	2.48	12	1.13	-285.00	535.00	1745	20231107	-24.01	798	20230103	66.17	1745	-24.01	20231107	798	66.17	20230103	1745	-24.01	20231107	798	66.17	20230103	2.85	N	009620	100	49 억	293356	N	N	N	N
39	20231222	110240	57	100.00	KOSDAQ	금속	N	N	N	N	N	1318	22	2	1.70	637946731	485279	57.89	1294	1333	1293	1684	908	1296	1314.63	0.60	0	75672	1342	1318	1294	1270	1246	1331	1283	49	388	100	930	1	1	49242068	649	-4.62	2.46	12	0.99	-285.00	535.00	1745	20231107	-24.47	798	20230103	65.16	1745	-24.47	20231107	798	65.16	20230103	1745	-24.47	20231107	798	65.16	20230103	2.85	N	009620	100	49 억	293356	N	N	N	N
40	20231222	100240	57	100.00	KOSDAQ	금속	N	N	N	N	N	1311	15	2	1.16	352537038	269320	32.13	1294	1328	1293	1684	908	1296	1309.03	0.60	0	39893	1342	1318	1294	1270	1246	1331	1283	49	388	100	930	1	1	49242068	646	-4.60	2.45	12	0.55	-285.00	535.00	1745	20231107	-24.87	798	20230103	64.29	1745	-24.87	20231107	798	64.29	20230103	1745	-24.87	20231107	798	64.29	20230103	2.85	N	009620	100	49 억	293356	N	N	N	N
41	20231222	090239	57	100.00	KOSDAQ	금속	N	N	N	N	N	1303	7	2	0.54	16284132	12578	1.50	1294	1306	1293	1684	908	1296	1294.55	0.60	0	2790	1342	1318	1294	1270	1246	1331	1283	49	388	100	930	1	1	49242068	642	-4.57	2.44	12	0.03	-285.00	535.00	1745	20231107	-25.33	798	20230103	63.28	1745	-25.33	20231107	798	63.28	20230103	1745	-25.33	20231107	798	63.28	20230103	2.85	N	009620	100	49 억	293356	N	N	N	N
42	20231221	160240	57	100.00	KOSDAQ	금속	N	N	N	N	N	1296	3	2	0.23	1079026155	834826	86.55	1282	1318	1270	1680	906	1293	1292.50	0.31	0	137003	1331	1312	1287	1268	1243	1321	1277	49	387	100	930	1	1	49242068	638	-4.55	2.42	12	1.70	-285.00	535.00	1745	20231107	-25.73	798	20230103	62.41	1745	-25.73	20231107	798	62.41	20230103	1745	-25.73	20231107	798	62.41	20230103	2.72	N	009620	100	49 억	154896	N	N	N	N
43	20231221	150240	57	100.00	KOSDAQ	금속	N	N	N	N	N	1304	11	2	0.85	967319252	748820	77.63	1282	1318	1270	1680	906	1293	1291.79	0.31	0	122844	1331	1312	1287	1268	1243	1321	1277	49	387	100	930	1	1	49242068	642	-4.58	2.44	12	1.52	-285.00	535.00	1745	20231107	-25.27	798	20230103	63.41	1745	-25.27	20231107	798	63.41	20230103	1745	-25.27	20231107	798	63.41	20230103	2.72	N	009620	100	49 억	154896	N	N	N	N
44	20231221	140238	57	100.00	KOSDAQ	금속	N	N	N	N	N	1297	4	2	0.31	728812005	566530	58.73	1282	1305	1270	1680	906	1293	1286.43	0.31	0	60482	1331	1312	1287	1268	1243	1321	1277	49	387	100	930	1	1	49242068	639	-4.55	2.42	12	1.15	-285.00	535.00	1745	20231107	-25.67	798	20230103	62.53	1745	-25.67	20231107	798	62.53	20230103	1745	-25.67	20231107	798	62.53	20230103	2.72	N	009620	100	49 억	154896	N	N	N	N
45	20231221	130239	57	100.00	KOSDAQ	금속	N	N	N	N	N	1305	12	2	0.93	564112088	439505	45.56	1282	1305	1270	1680	906	1293	1283.48	0.31	0	54074	1331	1312	1287	1268	1243	1321	1277	49	387	100	930	1	1	49242068	643	-4.58	2.44	12	0.89	-285.00	535.00	1745	20231107	-25.21	798	20230103	63.53	1745	-25.21	20231107	798	63.53	20230103	1745	-25.21	20231107	798	63.53	20230103	2.72	N	009620	100	49 억	154896	N	N	N	N
46	20231221	120239	57	100.00	KOSDAQ	금속	N	N	N	N	N	1285	-8	5	-0.62	387292559	303098	31.42	1282	1292	1270	1680	906	1293	1277.69	0.31	0	30734	1331	1312	1287	1268	1243	1321	1277	49	387	100	930	1	1	49242068	633	-4.51	2.40	12	0.62	-285.00	535.00	1745	20231107	-26.36	798	20230103	61.03	1745	-26.36	20231107	798	61.03	20230103	1745	-26.36	20231107	798	61.03	20230103	2.72	N	009620	100	49 억	154896	N	N	N	N
47	20231221	110241	57	100.00	KOSDAQ	금속	N	N	N	N	N	1271	-22	5	-1.70	324091785	253486	26.28	1282	1292	1270	1680	906	1293	1278.43	0.31	0	10050	1331	1312	1287	1268	1243	1321	1277	49	387	100	930	1	1	49242068	626	-4.46	2.38	12	0.51	-285.00	535.00	1745	20231107	-27.16	798	20230103	59.27	1745	-27.16	20231107	798	59.27	20230103	1745	-27.16	20231107	798	59.27	20230103	2.72	N	009620	100	49 억	154896	N	N	N	N
48	20231221	100238	57	100.00	KOSDAQ	금속	N	N	N	N	N	1278	-15	5	-1.16	194900923	152125	15.77	1282	1292	1270	1680	906	1293	1281.04	0.31	0	19791	1331	1312	1287	1268	1243	1321	1277	49	387	100	930	1	1	49242068	629	-4.48	2.39	12	0.31	-285.00	535.00	1745	20231107	-26.76	798	20230103	60.15	1745	-26.76	20231107	798	60.15	20230103	1745	-26.76	20231107	798	60.15	20230103	2.72	N	009620	100	49 억	154896	N	N	N	N
49	20231221	090240	57	100.00	KOSDAQ	금속	N	N	N	N	N	1271	-22	5	-1.70	26896751	21059	2.18	1282	1282	1270	1680	906	1293	1275.69	0.31	0	-912	1331	1312	1287	1268	1243	1321	1277	49	387	100	930	1	1	49242068	626	-4.46	2.38	12	0.04	-285.00	535.00	1745	20231107	-27.16	798	20230103	59.27	1745	-27.16	20231107	798	59.27	20230103	1745	-27.16	20231107	798	59.27	20230103	2.72	N	009620	100	49 억	154896	N	N	N	N
50	20231220	160240	57	100.00	KOSDAQ	금속	N	N	N	N	N	1293	-4	5	-0.31	1217962195	949470	89.41	1281	1306	1262	1686	908	1297	1282.78	0.41	0	-43704	1355	1325	1311	1281	1267	1319	1275	49	389	100	930	1	1	49242068	637	-4.54	2.42	12	1.93	-285.00	535.00	1745	20231107	-25.90	798	20230103	62.03	1745	-25.90	20231107	798	62.03	20230103	1745	-25.90	20231107	798	62.03	20230103	2.61	N	009620	100	49 억	200413	N	N	N	N
51	20231220	150251	57	100.00	KOSDAQ	금속	N	N	N	N	N	1295	-2	5	-0.15	1080961052	843755	79.46	1281	1302	1262	1686	908	1297	1281.13	0.41	0	-38854	1355	1325	1311	1281	1267	1319	1275	49	389	100	930	1	1	49242068	638	-4.54	2.42	12	1.71	-285.00	535.00	1745	20231107	-25.79	798	20230103	62.28	1745	-25.79	20231107	798	62.28	20230103	1745	-25.79	20231107	798	62.28	20230103	2.61	N	009620	100	49 억	200413	N	N	N	N
52	20231220	140255	57	100.00	KOSDAQ	금속	N	N	N	N	N	1274	-23	5	-1.77	934862220	729957	68.74	1281	1296	1262	1686	908	1297	1280.71	0.41	0	-50953	1355	1325	1311	1281	1267	1319	1275	49	389	100	930	1	1	49242068	627	-4.47	2.38	12	1.48	-285.00	535.00	1745	20231107	-26.99	798	20230103	59.65	1745	-26.99	20231107	798	59.65	20230103	1745	-26.99	20231107	798	59.65	20230103	2.61	N	009620	100	49 억	200413	N	N	N	N
53	20231220	130253	57	100.00	KOSDAQ	금속	N	N	N	N	N	1277	-20	5	-1.54	816623375	637195	60.01	1281	1296	1262	1686	908	1297	1281.59	0.41	0	-48721	1355	1325	1311	1281	1267	1319	1275	49	389	100	930	1	1	49242068	629	-4.48	2.39	12	1.29	-285.00	535.00	1745	20231107	-26.82	798	20230103	60.03	1745	-26.82	20231107	798	60.03	20230103	1745	-26.82	20231107	798	60.03	20230103	2.61	N	009620	100	49 억	200413	N	N	N	N
54	20231220	120238	57	100.00	KOSDAQ	금속	N	N	N	N	N	1283	-14	5	-1.08	629785968	491015	46.24	1281	1296	1262	1686	908	1297	1282.62	0.41	0	-46655	1355	1325	1311	1281	1267	1319	1275	49	389	100	930	1	1	49242068	632	-4.50	2.40	12	1.00	-285.00	535.00	1745	20231107	-26.48	798	20230103	60.78	1745	-26.48	20231107	798	60.78	20230103	1745	-26.48	20231107	798	60.78	20230103	2.61	N	009620	100	49 억	200413	N	N	N	N
55	20231220	110240	57	100.00	KOSDAQ	금속	N	N	N	N	N	1296	-1	5	-0.08	516030977	402647	37.92	1281	1296	1262	1686	908	1297	1281.60	0.41	0	-12217	1355	1325	1311	1281	1267	1319	1275	49	389	100	930	1	1	49242068	638	-4.55	2.42	12	0.82	-285.00	535.00	1745	20231107	-25.73	798	20230103	62.41	1745	-25.73	20231107	798	62.41	20230103	1745	-25.73	20231107	798	62.41	20230103	2.61	N	009620	100	49 억	200413	N	N	N	N
56	20231220	100238	57	100.00	KOSDAQ	금속	N	N	N	N	N	1282	-15	5	-1.16	329176934	257263	24.23	1281	1295	1262	1686	908	1297	1279.53	0.41	0	1604	1355	1325	1311	1281	1267	1319	1275	49	389	100	930	1	1	49242068	631	-4.50	2.40	12	0.52	-285.00	535.00	1745	20231107	-26.53	798	20230103	60.65	1745	-26.53	20231107	798	60.65	20230103	1745	-26.53	20231107	798	60.65	20230103	2.61	N	009620	100	49 억	200413	N	N	N	N
57	20231220	090239	57	100.00	KOSDAQ	금속	N	N	N	N	N	1279	-18	5	-1.39	36772724	28698	2.70	1281	1290	1278	1686	908	1297	1281.37	0.41	0	3495	1355	1325	1311	1281	1267	1319	1275	49	389	100	930	1	1	49242068	630	-4.49	2.39	12	0.06	-285.00	535.00	1745	20231107	-26.70	798	20230103	60.28	1745	-26.70	20231107	798	60.28	20230103	1745	-26.70	20231107	798	60.28	20230103	2.61	N	009620	100	49 억	200413	N	N	N	N
58	20231219	160239	57	100.00	KOSDAQ	금속	N	N	N	N	N	1297	-46	5	-3.43	1272949446	972352	86.84	1333	1341	1297	1745	941	1343	1309.12	0.47	0	-30751	1411	1377	1322	1288	1233	1394	1305	49	402	100	960	1	1	49242068	639	-4.55	2.42	12	1.97	-285.00	535.00	1745	20231107	-25.67	798	20230103	62.53	1745	-25.67	20231107	798	62.53	20230103	1745	-25.67	20231107	798	62.53	20230103	2.57	N	009620	100	49 억	232246	N	N	N	N
59	20231219	150240	57	100.00	KOSDAQ	금속	N	N	N	N	N	1302	-41	5	-3.05	1193843514	911435	81.40	1333	1341	1297	1745	941	1343	1309.78	0.47	0	-14741	1411	1377	1322	1288	1233	1394	1305	49	402	100	960	1	1	49242068	641	-4.57	2.43	12	1.85	-285.00	535.00	1745	20231107	-25.39	798	20230103	63.16	1745	-25.39	20231107	798	63.16	20230103	1745	-25.39	20231107	798	63.16	20230103	2.57	N	009620	100	49 억	232246	N	N	N	N
60	20231219	140240	57	100.00	KOSDAQ	금속	N	N	N	N	N	1299	-44	5	-3.28	1011076972	770789	68.84	1333	1341	1299	1745	941	1343	1311.67	0.47	0	-1016	1411	1377	1322	1288	1233	1394	1305	49	402	100	960	1	1	49242068	640	-4.56	2.43	12	1.57	-285.00	535.00	1745	20231107	-25.56	798	20230103	62.78	1745	-25.56	20231107	798	62.78	20230103	1745	-25.56	20231107	798	62.78	20230103	2.57	N	009620	100	49 억	232246	N	N	N	N
61	20231219	130239	57	100.00	KOSDAQ	금속	N	N	N	N	N	1304	-39	5	-2.90	919855825	700748	62.58	1333	1341	1299	1745	941	1343	1312.60	0.47	0	6926	1411	1377	1322	1288	1233	1394	1305	49	402	100	960	1	1	49242068	642	-4.58	2.44	12	1.42	-285.00	535.00	1745	20231107	-25.27	798	20230103	63.41	1745	-25.27	20231107	798	63.41	20230103	1745	-25.27	20231107	798	63.41	20230103	2.57	N	009620	100	49 억	232246	N	N	N	N
62	20231219	120240	57	100.00	KOSDAQ	금속	N	N	N	N	N	1306	-37	5	-2.76	794724186	604827	54.02	1333	1341	1299	1745	941	1343	1313.88	0.47	0	23922	1411	1377	1322	1288	1233	1394	1305	49	402	100	960	1	1	49242068	643	-4.58	2.44	12	1.23	-285.00	535.00	1745	20231107	-25.16	798	20230103	63.66	1745	-25.16	20231107	798	63.66	20230103	1745	-25.16	20231107	798	63.66	20230103	2.57	N	009620	100	49 억	232246	N	N	N	N
63	20231219	110240	57	100.00	KOSDAQ	금속	N	N	N	N	N	1306	-37	5	-2.76	689801625	524365	46.83	1333	1341	1299	1745	941	1343	1315.40	0.47	0	30589	1411	1377	1322	1288	1233	1394	1305	49	402	100	960	1	1	49242068	643	-4.58	2.44	12	1.06	-285.00	535.00	1745	20231107	-25.16	798	20230103	63.66	1745	-25.16	20231107	798	63.66	20230103	1745	-25.16	20231107	798	63.66	20230103	2.57	N	009620	100	49 억	232246	N	N	N	N
64	20231219	100238	57	100.00	KOSDAQ	금속	N	N	N	N	N	1325	-18	5	-1.34	356237329	269078	24.03	1333	1341	1303	1745	941	1343	1323.79	0.47	0	31290	1411	1377	1322	1288	1233	1394	1305	49	402	100	960	1	1	49242068	652	-4.65	2.48	12	0.55	-285.00	535.00	1745	20231107	-24.07	798	20230103	66.04	1745	-24.07	20231107	798	66.04	20230103	1745	-24.07	20231107	798	66.04	20230103	2.57	N	009620	100	49 억	232246	N	N	N	N
65	20231219	090238	57	100.00	KOSDAQ	금속	N	N	N	N	N	1332	-11	5	-0.82	67657722	50987	4.55	1333	1333	1319	1745	941	1343	1326.37	0.47	0	-1622	1411	1377	1322	1288	1233	1394	1305	49	402	100	960	1	1	49242068	656	-4.67	2.49	12	0.10	-285.00	535.00	1745	20231107	-23.67	798	20230103	66.92	1745	-23.67	20231107	798	66.92	20230103	1745	-23.67	20231107	798	66.92	20230103	2.57	N	009620	100	49 억	232246	N	N	N	N
66	20231218	160240	57	100.00	KOSDAQ	금속	N	N	N	N	N	1343	45	2	3.47	1463911632	1108247	100.25	1305	1356	1267	1687	909	1298	1320.87	0.37	0	54175	1338	1317	1297	1276	1256	1328	1287	49	389	100	930	1	1	49242068	661	-4.71	2.51	12	2.25	-285.00	535.00	1745	20231107	-23.04	798	20230103	68.30	1745	-23.04	20231107	798	68.30	20230103	1745	-23.04	20231107	798	68.30	20230103	2.91	N	009620	100	49 억	180351	N	N	N	N
67	20231218	150238	57	100.00	KOSDAQ	금속	N	N	N	N	N	1341	43	2	3.31	1376639162	1043217	94.37	1305	1356	1267	1687	909	1298	1319.61	0.37	0	43166	1338	1317	1297	1276	1256	1328	1287	49	389	100	930	1	1	49242068	660	-4.71	2.51	12	2.12	-285.00	535.00	1745	20231107	-23.15	798	20230103	68.05	1745	-23.15	20231107	798	68.05	20230103	1745	-23.15	20231107	798	68.05	20230103	2.91	N	009620	100	49 억	180351	N	N	N	N
68	20231218	140239	57	100.00	KOSDAQ	금속	N	N	N	N	N	1312	14	2	1.08	1142816108	867995	78.52	1305	1356	1267	1687	909	1298	1316.62	0.37	0	35375	1338	1317	1297	1276	1256	1328	1287	49	389	100	930	1	1	49242068	646	-4.60	2.45	12	1.76	-285.00	535.00	1745	20231107	-24.81	798	20230103	64.41	1745	-24.81	20231107	798	64.41	20230103	1745	-24.81	20231107	798	64.41	20230103	2.91	N	009620	100	49 억	180351	N	N	N	N
69	20231218	130238	57	100.00	KOSDAQ	금속	N	N	N	N	N	1313	15	2	1.16	1089562823	827432	74.85	1305	1356	1267	1687	909	1298	1316.80	0.37	0	33666	1338	1317	1297	1276	1256	1328	1287	49	389	100	930	1	1	49242068	647	-4.61	2.45	12	1.68	-285.00	535.00	1745	20231107	-24.76	798	20230103	64.54	1745	-24.76	20231107	798	64.54	20230103	1745	-24.76	20231107	798	64.54	20230103	2.91	N	009620	100	49 억	180351	N	N	N	N
70	20231218	120237	57	100.00	KOSDAQ	금속	N	N	N	N	N	1311	13	2	1.00	1043064277	791916	71.64	1305	1356	1267	1687	909	1298	1317.14	0.37	0	32505	1338	1317	1297	1276	1256	1328	1287	49	389	100	930	1	1	49242068	646	-4.60	2.45	12	1.61	-285.00	535.00	1745	20231107	-24.87	798	20230103	64.29	1745	-24.87	20231107	798	64.29	20230103	1745	-24.87	20231107	798	64.29	20230103	2.91	N	009620	100	49 억	180351	N	N	N	N
71	20231218	110237	57	100.00	KOSDAQ	금속	N	N	N	N	N	1315	17	2	1.31	960802144	729104	65.96	1305	1356	1267	1687	909	1298	1317.78	0.37	0	26891	1338	1317	1297	1276	1256	1328	1287	49	389	100	930	1	1	49242068	648	-4.61	2.46	12	1.48	-285.00	535.00	1745	20231107	-24.64	798	20230103	64.79	1745	-24.64	20231107	798	64.79	20230103	1745	-24.64	20231107	798	64.79	20230103	2.91	N	009620	100	49 억	180351	N	N	N	N
72	20231218	100237	57	100.00	KOSDAQ	금속	N	N	N	N	N	1343	45	2	3.47	728159558	553069	50.03	1305	1356	1267	1687	909	1298	1316.58	0.37	0	19596	1338	1317	1297	1276	1256	1328	1287	49	389	100	930	1	1	49242068	661	-4.71	2.51	12	1.12	-285.00	535.00	1745	20231107	-23.04	798	20230103	68.30	1745	-23.04	20231107	798	68.30	20230103	1745	-23.04	20231107	798	68.30	20230103	2.91	N	009620	100	49 억	180351	N	N	N	N
73	20231218	090235	57	100.00	KOSDAQ	금속	N	N	N	N	N	1285	-13	5	-1.00	20964623	16162	1.46	1305	1305	1285	1687	909	1298	1297.16	0.37	0	-2288	1338	1317	1297	1276	1256	1328	1287	49	389	100	930	1	1	49242068	633	-4.51	2.40	12	0.03	-285.00	535.00	1745	20231107	-26.36	798	20230103	61.03	1745	-26.36	20231107	798	61.03	20230103	1745	-26.36	20231107	798	61.03	20230103	2.91	N	009620	100	49 억	180351	N	N	N	N
74	20231215	160236	57	100.00	KOSDAQ	금속	N	N	N	N	N	1298	-13	5	-0.99	1421604482	1098139	35.42	1281	1318	1277	1704	918	1311	1294.55	0.39	0	-38956	1486	1398	1350	1262	1214	1374	1238	49	393	100	940	1	1	48856712	634	-4.55	2.43	12	2.25	-285.00	535.00	1745	20231107	-25.62	798	20230103	62.66	1745	-25.62	20231107	798	62.66	20230103	1745	-25.62	20231107	798	62.66	20230103	2.62	N	009620	100	48 억	190147	N	N	N	N
75	20231215	150238	57	100.00	KOSDAQ	금속	N	N	N	N	N	1287	-24	5	-1.83	1299683596	1003834	32.38	1281	1318	1277	1704	918	1311	1294.71	0.39	0	-51240	1486	1398	1350	1262	1214	1374	1238	49	393	100	940	1	1	48856712	629	-4.52	2.41	12	2.05	-285.00	535.00	1745	20231107	-26.25	798	20230103	61.28	1745	-26.25	20231107	798	61.28	20230103	1745	-26.25	20231107	798	61.28	20230103	2.62	N	009620	100	48 억	190147	N	N	N	N
76	20231215	140238	57	100.00	KOSDAQ	금속	N	N	N	N	N	1280	-31	5	-2.36	1072778969	826806	26.67	1281	1318	1279	1704	918	1311	1297.49	0.39	0	-64315	1486	1398	1350	1262	1214	1374	1238	49	393	100	940	1	1	48856712	625	-4.49	2.39	12	1.69	-285.00	535.00	1745	20231107	-26.65	798	20230103	60.40	1745	-26.65	20231107	798	60.40	20230103	1745	-26.65	20231107	798	60.40	20230103	2.62	N	009620	100	48 억	190147	N	N	N	N
77	20231215	130236	57	100.00	KOSDAQ	금속	N	N	N	N	N	1292	-19	5	-1.45	762894449	585922	18.90	1281	1318	1281	1704	918	1311	1302.03	0.39	0	-44134	1486	1398	1350	1262	1214	1374	1238	49	393	100	940	1	1	48856712	631	-4.53	2.41	12	1.20	-285.00	535.00	1745	20231107	-25.96	798	20230103	61.90	1745	-25.96	20231107	798	61.90	20230103	1745	-25.96	20231107	798	61.90	20230103	2.62	N	009620	100	48 억	190147	N	N	N	N
78	20231215	120236	57	100.00	KOSDAQ	금속	N	N	N	N	N	1316	5	2	0.38	598007847	459291	14.81	1281	1318	1281	1704	918	1311	1302.02	0.39	0	-12177	1486	1398	1350	1262	1214	1374	1238	49	393	100	940	1	1	48856712	643	-4.62	2.46	12	0.94	-285.00	535.00	1745	20231107	-24.58	798	20230103	64.91	1745	-24.58	20231107	798	64.91	20230103	1745	-24.58	20231107	798	64.91	20230103	2.62	N	009620	100	48 억	190147	N	N	N	N
79	20231215	110237	57	100.00	KOSDAQ	금속	N	N	N	N	N	1304	-7	5	-0.53	515402586	396364	12.78	1281	1318	1281	1704	918	1311	1300.31	0.39	0	-1252	1486	1398	1350	1262	1214	1374	1238	49	393	100	940	1	1	48856712	637	-4.58	2.44	12	0.81	-285.00	535.00	1745	20231107	-25.27	798	20230103	63.41	1745	-25.27	20231107	798	63.41	20230103	1745	-25.27	20231107	798	63.41	20230103	2.62	N	009620	100	48 억	190147	N	N	N	N
80	20231215	100238	57	100.00	KOSDAQ	금속	N	N	N	N	N	1312	1	2	0.08	420507580	323897	10.45	1281	1318	1281	1704	918	1311	1298.26	0.39	0	-666	1486	1398	1350	1262	1214	1374	1238	49	393	100	940	1	1	48856712	641	-4.60	2.45	12	0.66	-285.00	535.00	1745	20231107	-24.81	798	20230103	64.41	1745	-24.81	20231107	798	64.41	20230103	1745	-24.81	20231107	798	64.41	20230103	2.62	N	009620	100	48 억	190147	N	N	N	N
81	20231215	090236	57	100.00	KOSDAQ	금속	N	N	N	N	N	1306	-5	5	-0.38	84083465	65441	2.11	1281	1310	1281	1704	918	1311	1284.70	0.39	0	5416	1486	1398	1350	1262	1214	1374	1238	49	393	100	940	1	1	48856712	638	-4.58	2.44	12	0.13	-285.00	535.00	1745	20231107	-25.16	798	20230103	63.66	1745	-25.16	20231107	798	63.66	20230103	1745	-25.16	20231107	798	63.66	20230103	2.62	N	009620	100	48 억	190147	N	N	N	N
82	20231214	160237	57	100.00	KOSDAQ	금속	N	N	N	N	N	1311	-10	5	-0.76	4228204111	3072508	131.37	1341	1438	1302	1717	925	1321	1376.27	0.11	0	165755	1411	1365	1330	1284	1249	1348	1267	49	396	100	950	1	1	48856712	641	-4.60	2.45	12	6.29	-285.00	535.00	1745	20231107	-24.87	798	20230103	64.29	1745	-24.87	20231107	798	64.29	20230103	1745	-24.87	20231107	798	64.29	20230103	2.75	N	009620	100	48 억	54253	N	N	N	N
83	20231214	150243	57	100.00	KOSDAQ	금속	N	N	N	N	N	1312	-9	5	-0.68	4069857519	2952030	126.22	1341	1438	1302	1717	925	1321	1378.66	0.11	0	182554	1411	1365	1330	1284	1249	1348	1267	49	396	100	950	1	1	48856712	641	-4.60	2.45	12	6.04	-285.00	535.00	1745	20231107	-24.81	798	20230103	64.41	1745	-24.81	20231107	798	64.41	20230103	1745	-24.81	20231107	798	64.41	20230103	2.75	N	009620	100	48 억	54253	N	N	N	N
84	20231214	140243	57	100.00	KOSDAQ	금속	N	N	N	N	N	1305	-16	5	-1.21	3774915853	2726251	116.57	1341	1438	1303	1717	925	1321	1384.65	0.11	0	224942	1411	1365	1330	1284	1249	1348	1267	49	396	100	950	1	1	48856712	638	-4.58	2.44	12	5.58	-285.00	535.00	1745	20231107	-25.21	798	20230103	63.53	1745	-25.21	20231107	798	63.53	20230103	1745	-25.21	20231107	798	63.53	20230103	2.75	N	009620	100	48 억	54253	N	N	N	N
85	20231214	130243	57	100.00	KOSDAQ	금속	N	N	N	N	N	1321	0	3	0.00	3466154805	2492037	106.55	1341	1438	1319	1717	925	1321	1390.89	0.11	0	298740	1411	1365	1330	1284	1249	1348	1267	49	396	100	950	1	1	48856712	645	-4.64	2.47	12	5.10	-285.00	535.00	1745	20231107	-24.30	798	20230103	65.54	1745	-24.30	20231107	798	65.54	20230103	1745	-24.30	20231107	798	65.54	20230103	2.75	N	009620	100	48 억	54253	N	N	N	N
86	20231214	120246	57	100.00	KOSDAQ	금속	N	N	N	N	N	1352	31	2	2.35	3210858418	2300756	98.37	1341	1438	1337	1717	925	1321	1395.57	0.11	0	341561	1411	1365	1330	1284	1249	1348	1267	49	396	100	950	1	1	48856712	661	-4.74	2.53	12	4.71	-285.00	535.00	1745	20231107	-22.52	798	20230103	69.42	1745	-22.52	20231107	798	69.42	20230103	1745	-22.52	20231107	798	69.42	20230103	2.75	N	009620	100	48 억	54253	N	N	N	N
87	20231214	110239	57	100.00	KOSDAQ	금속	N	N	N	N	N	1354	33	2	2.50	2997286562	2142573	91.61	1341	1438	1337	1717	925	1321	1398.92	0.11	0	353330	1411	1365	1330	1284	1249	1348	1267	49	396	100	950	1	1	48856712	662	-4.75	2.53	12	4.39	-285.00	535.00	1745	20231107	-22.41	798	20230103	69.67	1745	-22.41	20231107	798	69.67	20230103	1745	-22.41	20231107	798	69.67	20230103	2.75	N	009620	100	48 억	54253	N	N	N	N
88	20231214	100235	57	100.00	KOSDAQ	금속	N	N	N	N	N	1384	63	2	4.77	2663705411	1898660	81.18	1341	1438	1337	1717	925	1321	1402.94	0.11	0	380045	1411	1365	1330	1284	1249	1348	1267	49	396	100	950	1	1	48856712	676	-4.86	2.59	12	3.89	-285.00	535.00	1745	20231107	-20.69	798	20230103	73.43	1745	-20.69	20231107	798	73.43	20230103	1745	-20.69	20231107	798	73.43	20230103	2.75	N	009620	100	48 억	54253	N	N	N	N
89	20231214	090226	57	100.00	KOSDAQ	금속	N	N	N	N	N	1346	25	2	1.89	70976105	52934	2.26	1341	1346	1337	1717	925	1321	1340.84	0.11	0	5257	1411	1365	1330	1284	1249	1348	1267	49	396	100	950	1	1	48856712	658	-4.72	2.52	12	0.11	-285.00	535.00	1745	20231107	-22.87	798	20230103	68.67	1745	-22.87	20231107	798	68.67	20230103	1745	-22.87	20231107	798	68.67	20230103	2.75	N	009620	100	48 억	54253	N	N	N	N
90	20231213	160234	57	100.00	KOSDAQ	금속	N	N	N	N	N	1321	-72	5	-5.17	2912936190	2181554	31.84	1362	1376	1295	1810	976	1393	1335.22	0.75	0	-373236	1528	1460	1373	1305	1218	1494	1339	49	417	100	1000	1	1	48856712	645	-4.64	2.47	12	4.47	-285.00	535.00	1745	20231107	-24.30	798	20230103	65.54	1745	-24.30	20231107	798	65.54	20230103	1745	-24.30	20231107	798	65.54	20230103	2.68	N	009620	100	48 억	366470	N	N	N	N
91	20231213	150241	57	100.00	KOSDAQ	금속	N	N	N	N	N	1307	-86	5	-6.17	2762516430	2067490	30.17	1362	1376	1295	1810	976	1393	1336.12	0.75	0	-343548	1528	1460	1373	1305	1218	1494	1339	49	417	100	1000	1	1	48856712	639	-4.59	2.44	12	4.23	-285.00	535.00	1745	20231107	-25.10	798	20230103	63.78	1745	-25.10	20231107	798	63.78	20230103	1745	-25.10	20231107	798	63.78	20230103	2.68	N	009620	100	48 억	366470	N	N	N	N
92	20231213	140242	57	100.00	KOSDAQ	금속	N	N	N	N	N	1314	-79	5	-5.67	2229380362	1659018	24.21	1362	1376	1309	1810	976	1393	1343.75	0.75	0	-306577	1528	1460	1373	1305	1218	1494	1339	49	417	100	1000	1	1	48856712	642	-4.61	2.46	12	3.40	-285.00	535.00	1745	20231107	-24.70	798	20230103	64.66	1745	-24.70	20231107	798	64.66	20230103	1745	-24.70	20231107	798	64.66	20230103	2.68	N	009620	100	48 억	366470	N	N	N	N
93	20231213	130240	57	100.00	KOSDAQ	금속	N	N	N	N	N	1333	-60	5	-4.31	1992551737	1479988	21.60	1362	1376	1325	1810	976	1393	1346.28	0.75	0	-279140	1528	1460	1373	1305	1218	1494	1339	49	417	100	1000	1	1	48856712	651	-4.68	2.49	12	3.03	-285.00	535.00	1745	20231107	-23.61	798	20230103	67.04	1745	-23.61	20231107	798	67.04	20230103	1745	-23.61	20231107	798	67.04	20230103	2.68	N	009620	100	48 억	366470	N	N	N	N
94	20231213	120238	57	100.00	KOSDAQ	금속	N	N	N	N	N	1334	-59	5	-4.24	1846261758	1371056	20.01	1362	1376	1325	1810	976	1393	1346.54	0.75	0	-260056	1528	1460	1373	1305	1218	1494	1339	49	417	100	1000	1	1	48856712	652	-4.68	2.49	12	2.81	-285.00	535.00	1745	20231107	-23.55	798	20230103	67.17	1745	-23.55	20231107	798	67.17	20230103	1745	-23.55	20231107	798	67.17	20230103	2.68	N	009620	100	48 억	366470	N	N	N	N
95	20231213	110239	57	100.00	KOSDAQ	금속	N	N	N	N	N	1347	-46	5	-3.30	1414750783	1047363	15.29	1362	1376	1331	1810	976	1393	1350.71	0.75	0	-216207	1528	1460	1373	1305	1218	1494	1339	49	417	100	1000	1	1	48856712	658	-4.73	2.52	12	2.14	-285.00	535.00	1745	20231107	-22.81	798	20230103	68.80	1745	-22.81	20231107	798	68.80	20230103	1745	-22.81	20231107	798	68.80	20230103	2.68	N	009620	100	48 억	366470	N	N	N	N
96	20231213	100241	57	100.00	KOSDAQ	금속	N	N	N	N	N	1344	-49	5	-3.52	841005767	622601	9.09	1362	1376	1331	1810	976	1393	1350.68	0.75	0	-135582	1528	1460	1373	1305	1218	1494	1339	49	417	100	1000	1	1	48856712	657	-4.72	2.51	12	1.27	-285.00	535.00	1745	20231107	-22.98	798	20230103	68.42	1745	-22.98	20231107	798	68.42	20230103	1745	-22.98	20231107	798	68.42	20230103	2.68	N	009620	100	48 억	366470	N	N	N	N
97	20231213	090237	57	100.00	KOSDAQ	금속	N	N	N	N	N	1340	-53	5	-3.80	215419256	160236	2.34	1362	1362	1331	1810	976	1393	1343.88	0.75	0	-24946	1528	1460	1373	1305	1218	1494	1339	49	417	100	1000	1	1	48856712	655	-4.70	2.50	12	0.33	-285.00	535.00	1745	20231107	-23.21	798	20230103	67.92	1745	-23.21	20231107	798	67.92	20230103	1745	-23.21	20231107	798	67.92	20230103	2.68	N	009620	100	48 억	366470	N	N	N	N
98	20231212	160229	57	100.00	KOSDAQ	금속	N	N	N	N	N	1393	66	2	4.97	9359558305	6744524	286.14	1350	1441	1286	1725	929	1327	1387.71	1.03	0	-117462	1427	1377	1346	1296	1265	1361	1280	49	398	100	950	1	1	48856712	681	-4.89	2.60	12	13.80	-285.00	535.00	1745	20231107	-20.17	798	20230103	74.56	1745	-20.17	20231107	798	74.56	20230103	1745	-20.17	20231107	798	74.56	20230103	2.43	N	009620	100	48 억	502787	N	N	N	N
99	20231212	150234	57	100.00	KOSDAQ	금속	N	N	N	N	N	1400	73	2	5.50	8774991203	6324134	268.30	1350	1441	1286	1725	929	1327	1387.54	1.03	0	-67263	1427	1377	1346	1296	1265	1361	1280	49	398	100	950	1	1	48856712	684	-4.91	2.62	12	12.94	-285.00	535.00	1745	20231107	-19.77	798	20230103	75.44	1745	-19.77	20231107	798	75.44	20230103	1745	-19.77	20231107	798	75.44	20230103	2.43	N	009620	100	48 억	502787	N	N	N	N
100	20231212	140227	57	100.00	KOSDAQ	금속	N	N	N	N	N	1416	89	2	6.71	5979227066	4324346	183.46	1350	1441	1286	1725	929	1327	1382.69	1.03	0	215977	1427	1377	1346	1296	1265	1361	1280	49	398	100	950	1	1	48856712	692	-4.97	2.65	12	8.85	-285.00	535.00	1745	20231107	-18.85	798	20230103	77.44	1745	-18.85	20231107	798	77.44	20230103	1745	-18.85	20231107	798	77.44	20230103	2.43	N	009620	100	48 억	502787	N	N	N	N
101	20231212	130225	57	100.00	KOSDAQ	금속	N	N	N	N	N	1354	27	2	2.03	3436987316	2520542	106.93	1350	1410	1286	1725	929	1327	1363.59	1.03	0	76813	1427	1377	1346	1296	1265	1361	1280	49	398	100	950	1	1	48856712	662	-4.75	2.53	12	5.16	-285.00	535.00	1745	20231107	-22.41	798	20230103	69.67	1745	-22.41	20231107	798	69.67	20230103	1745	-22.41	20231107	798	69.67	20230103	2.43	N	009620	100	48 억	502787	N	N	N	N
102	20231212	120224	57	100.00	KOSDAQ	금속	N	N	N	N	N	1391	64	2	4.82	2546597702	1875996	79.59	1350	1410	1286	1725	929	1327	1357.46	1.03	0	42886	1427	1377	1346	1296	1265	1361	1280	49	398	100	950	1	1	48856712	680	-4.88	2.60	12	3.84	-285.00	535.00	1745	20231107	-20.29	798	20230103	74.31	1745	-20.29	20231107	798	74.31	20230103	1745	-20.29	20231107	798	74.31	20230103	2.43	N	009620	100	48 억	502787	N	N	N	N
103	20231212	110225	57	100.00	KOSDAQ	금속	N	N	N	N	N	1322	-5	5	-0.38	848834616	644746	27.35	1350	1350	1286	1725	929	1327	1316.54	1.03	0	-102046	1427	1377	1346	1296	1265	1361	1280	49	398	100	950	1	1	48856712	646	-4.64	2.47	12	1.32	-285.00	535.00	1745	20231107	-24.24	798	20230103	65.66	1745	-24.24	20231107	798	65.66	20230103	1745	-24.24	20231107	798	65.66	20230103	2.43	N	009620	100	48 억	502787	N	N	N	N
104	20231212	100234	57	100.00	KOSDAQ	금속	N	N	N	N	N	1297	-30	5	-2.26	639408740	485939	20.62	1350	1350	1286	1725	929	1327	1315.82	1.03	0	-115056	1427	1377	1346	1296	1265	1361	1280	49	398	100	950	1	1	48856712	634	-4.55	2.42	12	0.99	-285.00	535.00	1745	20231107	-25.67	798	20230103	62.53	1745	-25.67	20231107	798	62.53	20230103	1745	-25.67	20231107	798	62.53	20230103	2.43	N	009620	100	48 억	502787	N	N	N	N
105	20231212	090230	57	100.00	KOSDAQ	금속	N	N	N	N	N	1320	-7	5	-0.53	117461547	87814	3.73	1350	1350	1317	1725	929	1327	1337.62	1.03	0	-37870	1427	1377	1346	1296	1265	1361	1280	49	398	100	950	1	1	48856712	645	-4.63	2.47	12	0.18	-285.00	535.00	1745	20231107	-24.36	798	20230103	65.41	1745	-24.36	20231107	798	65.41	20230103	1745	-24.36	20231107	798	65.41	20230103	2.43	N	009620	100	48 억	502787	N	N	N	N
106	20231211	160232	57	100.00	KOSDAQ	금속	N	N	N	N	N	1327	12	2	0.91	3167249744	2330591	119.49	1339	1396	1315	1709	921	1315	1359.05	0.70	-56823	150015	1395	1354	1288	1247	1181	1375	1268	49	394	100	940	1	1	48856712	648	-4.66	2.48	12	4.77	-285.00	535.00	1745	20231107	-23.95	798	20230103	66.29	1745	-23.95	20231107	798	66.29	20230103	1745	-23.95	20231107	798	66.29	20230103	2.41	N	009620	100	48 억	343047	N	N	N	N
107	20231211	150232	57	100.00	KOSDAQ	금속	N	N	N	N	N	1327	12	2	0.91	3085516064	2269025	116.34	1339	1396	1315	1709	921	1315	1359.84	0.70	-56823	146009	1395	1354	1288	1247	1181	1375	1268	49	394	100	940	1	1	48856712	648	-4.66	2.48	12	4.64	-285.00	535.00	1745	20231107	-23.95	798	20230103	66.29	1745	-23.95	20231107	798	66.29	20230103	1745	-23.95	20231107	798	66.29	20230103	2.41	N	009620	100	48 억	343047	N	N	N	N
108	20231211	140232	57	100.00	KOSDAQ	금속	N	N	N	N	N	1328	13	2	0.99	3010059406	2212371	113.43	1339	1396	1315	1709	921	1315	1360.56	0.70	-56823	161945	1395	1354	1288	1247	1181	1375	1268	49	394	100	940	1	1	48856712	649	-4.66	2.48	12	4.53	-285.00	535.00	1745	20231107	-23.90	798	20230103	66.42	1745	-23.90	20231107	798	66.42	20230103	1745	-23.90	20231107	798	66.42	20230103	2.41	N	009620	100	48 억	343047	N	N	N	N
109	20231211	130233	57	100.00	KOSDAQ	금속	N	N	N	N	N	1337	22	2	1.67	2805854897	2059829	105.61	1339	1396	1315	1709	921	1315	1362.18	0.70	-56823	189969	1395	1354	1288	1247	1181	1375	1268	49	394	100	940	1	1	48856712	653	-4.69	2.50	12	4.22	-285.00	535.00	1745	20231107	-23.38	798	20230103	67.54	1745	-23.38	20231107	798	67.54	20230103	1745	-23.38	20231107	798	67.54	20230103	2.41	N	009620	100	48 억	343047	N	N	N	N
110	20231211	120233	57	100.00	KOSDAQ	금속	N	N	N	N	N	1339	24	2	1.83	2662055092	1952052	100.08	1339	1396	1315	1709	921	1315	1363.72	0.70	-56823	210093	1395	1354	1288	1247	1181	1375	1268	49	394	100	940	1	1	48856712	654	-4.70	2.50	12	4.00	-285.00	535.00	1745	20231107	-23.27	798	20230103	67.79	1745	-23.27	20231107	798	67.79	20230103	1745	-23.27	20231107	798	67.79	20230103	2.41	N	009620	100	48 억	343047	N	N	N	N
111	20231211	110231	57	100.00	KOSDAQ	금속	N	N	N	N	N	1348	33	2	2.51	2440705966	1786921	91.62	1339	1396	1315	1709	921	1315	1365.87	0.70	-56823	242296	1395	1354	1288	1247	1181	1375	1268	49	394	100	940	1	1	48856712	659	-4.73	2.52	12	3.66	-285.00	535.00	1745	20231107	-22.75	798	20230103	68.92	1745	-22.75	20231107	798	68.92	20230103	1745	-22.75	20231107	798	68.92	20230103	2.41	N	009620	100	48 억	343047	N	N	N	N
112	20231211	100232	57	100.00	KOSDAQ	금속	N	N	N	N	N	1375	60	2	4.56	2052185787	1500530	76.93	1339	1396	1315	1709	921	1315	1367.64	0.70	-56823	288408	1395	1354	1288	1247	1181	1375	1268	49	394	100	940	1	1	48856712	672	-4.82	2.57	12	3.07	-285.00	535.00	1745	20231107	-21.20	798	20230103	72.31	1745	-21.20	20231107	798	72.31	20230103	1745	-21.20	20231107	798	72.31	20230103	2.41	N	009620	100	48 억	343047	N	N	N	N
113	20231211	090232	57	100.00	KOSDAQ	금속	N	N	N	N	N	1364	49	2	3.73	228489460	169806	8.71	1339	1364	1332	1709	921	1315	1345.59	0.70	-56823	46560	1395	1354	1288	1247	1181	1375	1268	49	394	100	940	1	1	48856712	666	-4.79	2.55	12	0.35	-285.00	535.00	1745	20231107	-21.83	798	20230103	70.93	1745	-21.83	20231107	798	70.93	20230103	1745	-21.83	20231107	798	70.93	20230103	2.41	N	009620	100	48 억	343047	N	N	N	N
114	20231208	160229	57	100.00	KOSDAQ	금속	N	N	N	N	N	1315	57	2	4.53	2475880816	1927720	263.49	1236	1329	1222	1635	881	1258	1284.36	0.70	0	61538	1348	1302	1280	1234	1212	1292	1224	49	377	100	900	1	1	48856712	642	-4.61	2.46	12	3.95	-285.00	535.00	1745	20231107	-24.64	798	20230103	64.79	1745	-24.64	20231107	798	64.79	20230103	1745	-24.64	20231107	798	64.79	20230103	2.42	N	009620	100	48 억	343047	N	N	N	N
115	20231208	150231	57	100.00	KOSDAQ	금속	N	N	N	N	N	1295	37	2	2.94	2331745974	1817814	248.47	1236	1329	1222	1635	881	1258	1282.74	0.70	0	47408	1348	1302	1280	1234	1212	1292	1224	49	377	100	900	1	1	48856712	633	-4.54	2.42	12	3.72	-285.00	535.00	1745	20231107	-25.79	798	20230103	62.28	1745	-25.79	20231107	798	62.28	20230103	1745	-25.79	20231107	798	62.28	20230103	2.42	N	009620	100	48 억	343047	N	N	N	N
116	20231208	140229	57	100.00	KOSDAQ	금속	N	N	N	N	N	1300	42	2	3.34	1912040600	1496541	204.55	1236	1329	1222	1635	881	1258	1277.66	0.70	0	6859	1348	1302	1280	1234	1212	1292	1224	49	377	100	900	1	1	48856712	635	-4.56	2.43	12	3.06	-285.00	535.00	1745	20231107	-25.50	798	20230103	62.91	1745	-25.50	20231107	798	62.91	20230103	1745	-25.50	20231107	798	62.91	20230103	2.42	N	009620	100	48 억	343047	N	N	N	N
117	20231208	130228	57	100.00	KOSDAQ	금속	N	N	N	N	N	1260	2	2	0.16	1029227094	819455	112.01	1236	1280	1222	1635	881	1258	1255.99	0.70	0	8043	1348	1302	1280	1234	1212	1292	1224	49	377	100	900	1	1	48856712	616	-4.42	2.36	12	1.68	-285.00	535.00	1745	20231107	-27.79	798	20230103	57.89	1745	-27.79	20231107	798	57.89	20230103	1745	-27.79	20231107	798	57.89	20230103	2.42	N	009620	100	48 억	343047	N	N	N	N
118	20231208	120228	57	100.00	KOSDAQ	금속	N	N	N	N	N	1268	10	2	0.79	928320079	739511	101.08	1236	1280	1222	1635	881	1258	1255.31	0.70	0	9120	1348	1302	1280	1234	1212	1292	1224	49	377	100	900	1	1	48856712	620	-4.45	2.37	12	1.51	-285.00	535.00	1745	20231107	-27.34	798	20230103	58.90	1745	-27.34	20231107	798	58.90	20230103	1745	-27.34	20231107	798	58.90	20230103	2.42	N	009620	100	48 억	343047	N	N	N	N
119	20231208	110225	57	100.00	KOSDAQ	금속	N	N	N	N	N	1256	-2	5	-0.16	701181084	560798	76.65	1236	1276	1222	1635	881	1258	1250.31	0.70	0	20058	1348	1302	1280	1234	1212	1292	1224	49	377	100	900	1	1	48856712	614	-4.41	2.35	12	1.15	-285.00	535.00	1745	20231107	-28.02	798	20230103	57.39	1745	-28.02	20231107	798	57.39	20230103	1745	-28.02	20231107	798	57.39	20230103	2.42	N	009620	100	48 억	343047	N	N	N	N
120	20231208	100230	57	100.00	KOSDAQ	금속	N	N	N	N	N	1238	-20	5	-1.59	507961607	405786	55.46	1236	1276	1222	1635	881	1258	1251.78	0.70	0	49177	1348	1302	1280	1234	1212	1292	1224	49	377	100	900	1	1	48856712	605	-4.34	2.31	12	0.83	-285.00	535.00	1745	20231107	-29.05	798	20230103	55.14	1745	-29.05	20231107	798	55.14	20230103	1745	-29.05	20231107	798	55.14	20230103	2.42	N	009620	100	48 억	343047	N	N	N	N
121	20231208	090228	57	100.00	KOSDAQ	금속	N	N	N	N	N	1250	-8	5	-0.64	152863948	123486	16.88	1236	1250	1222	1635	881	1258	1237.69	0.70	0	39858	1348	1302	1280	1234	1212	1292	1224	49	377	100	900	1	1	48856712	611	-4.39	2.34	12	0.25	-285.00	535.00	1745	20231107	-28.37	798	20230103	56.64	1745	-28.37	20231107	798	56.64	20230103	1745	-28.37	20231107	798	56.64	20230103	2.42	N	009620	100	48 억	343047	N	N	N	N
122	20231207	160228	57	100.00	KOSDAQ	금속	N	N	N	N	N	1258	-45	5	-3.45	929797002	724316	64.25	1325	1326	1258	1693	913	1303	1283.70	0.81	0	-51688	1358	1330	1295	1267	1232	1313	1250	49	390	100	930	1	1	48856712	615	-4.41	2.35	12	1.48	-285.00	535.00	1745	20231107	-27.91	798	20230103	57.64	1745	-27.91	20231107	798	57.64	20230103	1745	-27.91	20231107	798	57.64	20230103	2.76	N	009620	100	48 억	396520	N	N	N	N
123	20231207	150229	57	100.00	KOSDAQ	금속	N	N	N	N	N	1268	-35	5	-2.69	746937000	579367	51.40	1325	1326	1264	1693	913	1303	1289.23	0.81	0	-52042	1358	1330	1295	1267	1232	1313	1250	49	390	100	930	1	1	48856712	620	-4.45	2.37	12	1.19	-285.00	535.00	1745	20231107	-27.34	798	20230103	58.90	1745	-27.34	20231107	798	58.90	20230103	1745	-27.34	20231107	798	58.90	20230103	2.76	N	009620	100	48 억	396520	N	N	N	N
124	20231207	140230	57	100.00	KOSDAQ	금속	N	N	N	N	N	1274	-29	5	-2.23	618318126	478056	42.41	1325	1326	1272	1693	913	1303	1293.40	0.81	0	-38621	1358	1330	1295	1267	1232	1313	1250	49	390	100	930	1	1	48856712	622	-4.47	2.38	12	0.98	-285.00	535.00	1745	20231107	-26.99	798	20230103	59.65	1745	-26.99	20231107	798	59.65	20230103	1745	-26.99	20231107	798	59.65	20230103	2.76	N	009620	100	48 억	396520	N	N	N	N
125	20231207	130227	57	100.00	KOSDAQ	금속	N	N	N	N	N	1278	-25	5	-1.92	543965648	419798	37.24	1325	1326	1273	1693	913	1303	1295.78	0.81	0	-34545	1358	1330	1295	1267	1232	1313	1250	49	390	100	930	1	1	48856712	624	-4.48	2.39	12	0.86	-285.00	535.00	1745	20231107	-26.76	798	20230103	60.15	1745	-26.76	20231107	798	60.15	20230103	1745	-26.76	20231107	798	60.15	20230103	2.76	N	009620	100	48 억	396520	N	N	N	N
126	20231207	120228	57	100.00	KOSDAQ	금속	N	N	N	N	N	1284	-19	5	-1.46	483690254	372666	33.06	1325	1326	1273	1693	913	1303	1297.92	0.81	0	-25938	1358	1330	1295	1267	1232	1313	1250	49	390	100	930	1	1	48856712	627	-4.51	2.40	12	0.76	-285.00	535.00	1745	20231107	-26.42	798	20230103	60.90	1745	-26.42	20231107	798	60.90	20230103	1745	-26.42	20231107	798	60.90	20230103	2.76	N	009620	100	48 억	396520	N	N	N	N
127	20231207	110225	57	100.00	KOSDAQ	금속	N	N	N	N	N	1275	-28	5	-2.15	411290230	315946	28.03	1325	1326	1274	1693	913	1303	1301.77	0.81	0	-23224	1358	1330	1295	1267	1232	1313	1250	49	390	100	930	1	1	48856712	623	-4.47	2.38	12	0.65	-285.00	535.00	1745	20231107	-26.93	798	20230103	59.77	1745	-26.93	20231107	798	59.77	20230103	1745	-26.93	20231107	798	59.77	20230103	2.76	N	009620	100	48 억	396520	N	N	N	N
128	20231207	100227	57	100.00	KOSDAQ	금속	N	N	N	N	N	1304	1	2	0.08	260412015	198437	17.60	1325	1326	1298	1693	913	1303	1312.32	0.81	0	-18469	1358	1330	1295	1267	1232	1313	1250	49	390	100	930	1	1	48856712	637	-4.58	2.44	12	0.41	-285.00	535.00	1745	20231107	-25.27	798	20230103	63.41	1745	-25.27	20231107	798	63.41	20230103	1745	-25.27	20231107	798	63.41	20230103	2.76	N	009620	100	48 억	396520	N	N	N	N
129	20231207	090228	57	100.00	KOSDAQ	금속	N	N	N	N	N	1315	12	2	0.92	62229580	47093	4.18	1325	1326	1306	1693	913	1303	1321.42	0.81	0	-24031	1358	1330	1295	1267	1232	1313	1250	49	390	100	930	1	1	48856712	642	-4.61	2.46	12	0.10	-285.00	535.00	1745	20231107	-24.64	798	20230103	64.79	1745	-24.64	20231107	798	64.79	20230103	1745	-24.64	20231107	798	64.79	20230103	2.76	N	009620	100	48 억	396520	N	N	N	N
130	20231206	160223	57	100.00	KOSDAQ	금속	N	N	N	N	N	1303	0	3	0.00	1449783446	1123121	61.86	1314	1323	1260	1693	913	1303	1290.83	0.72	0	39391	1435	1368	1326	1259	1217	1348	1239	49	390	100	930	1	1	48856712	637	-4.57	2.44	12	2.30	-285.00	535.00	1745	20231107	-25.33	798	20230103	63.28	1745	-25.33	20231107	798	63.28	20230103	1745	-25.33	20231107	798	63.28	20230103	2.68	N	009620	100	48 억	352466	N	N	N	N
131	20231206	150229	57	100.00	KOSDAQ	금속	N	N	N	N	N	1299	-4	5	-0.31	1343564260	1041543	57.37	1314	1323	1260	1693	913	1303	1289.97	0.72	0	48881	1435	1368	1326	1259	1217	1348	1239	49	390	100	930	1	1	48856712	635	-4.56	2.43	12	2.13	-285.00	535.00	1745	20231107	-25.56	798	20230103	62.78	1745	-25.56	20231107	798	62.78	20230103	1745	-25.56	20231107	798	62.78	20230103	2.68	N	009620	100	48 억	352466	N	N	N	N
132	20231206	140227	57	100.00	KOSDAQ	금속	N	N	N	N	N	1294	-9	5	-0.69	1226684689	951762	52.42	1314	1323	1260	1693	913	1303	1288.86	0.72	0	43466	1435	1368	1326	1259	1217	1348	1239	49	390	100	930	1	1	48856712	632	-4.54	2.42	12	1.95	-285.00	535.00	1745	20231107	-25.85	798	20230103	62.16	1745	-25.85	20231107	798	62.16	20230103	1745	-25.85	20231107	798	62.16	20230103	2.68	N	009620	100	48 억	352466	N	N	N	N
133	20231206	130226	57	100.00	KOSDAQ	금속	N	N	N	N	N	1298	-5	5	-0.38	1164654753	903979	49.79	1314	1323	1260	1693	913	1303	1288.36	0.72	0	55509	1435	1368	1326	1259	1217	1348	1239	49	390	100	930	1	1	48856712	634	-4.55	2.43	12	1.85	-285.00	535.00	1745	20231107	-25.62	798	20230103	62.66	1745	-25.62	20231107	798	62.66	20230103	1745	-25.62	20231107	798	62.66	20230103	2.68	N	009620	100	48 억	352466	N	N	N	N
134	20231206	120224	57	100.00	KOSDAQ	금속	N	N	N	N	N	1305	2	2	0.15	981461021	763382	42.05	1314	1323	1260	1693	913	1303	1285.67	0.72	0	43409	1435	1368	1326	1259	1217	1348	1239	49	390	100	930	1	1	48856712	638	-4.58	2.44	12	1.56	-285.00	535.00	1745	20231107	-25.21	798	20230103	63.53	1745	-25.21	20231107	798	63.53	20230103	1745	-25.21	20231107	798	63.53	20230103	2.68	N	009620	100	48 억	352466	N	N	N	N
135	20231206	110229	57	100.00	KOSDAQ	금속	N	N	N	N	N	1275	-28	5	-2.15	655769501	513020	28.26	1314	1314	1260	1693	913	1303	1278.25	0.72	0	68171	1435	1368	1326	1259	1217	1348	1239	49	390	100	930	1	1	48856712	623	-4.47	2.38	12	1.05	-285.00	535.00	1745	20231107	-26.93	798	20230103	59.77	1745	-26.93	20231107	798	59.77	20230103	1745	-26.93	20231107	798	59.77	20230103	2.68	N	009620	100	48 억	352466	N	N	N	N
136	20231206	100226	57	100.00	KOSDAQ	금속	N	N	N	N	N	1268	-35	5	-2.69	456507059	356830	19.65	1314	1314	1260	1693	913	1303	1279.34	0.72	0	37598	1435	1368	1326	1259	1217	1348	1239	49	390	100	930	1	1	48856712	620	-4.45	2.37	12	0.73	-285.00	535.00	1745	20231107	-27.34	798	20230103	58.90	1745	-27.34	20231107	798	58.90	20230103	1745	-27.34	20231107	798	58.90	20230103	2.68	N	009620	100	48 억	352466	N	N	N	N
137	20231206	090228	57	100.00	KOSDAQ	금속	N	N	N	N	N	1296	-7	5	-0.54	41426824	31710	1.75	1314	1314	1296	1693	913	1303	1306.43	0.72	0	1053	1435	1368	1326	1259	1217	1348	1239	49	390	100	930	1	1	48856712	633	-4.55	2.42	12	0.06	-285.00	535.00	1745	20231107	-25.73	798	20230103	62.41	1745	-25.73	20231107	798	62.41	20230103	1745	-25.73	20231107	798	62.41	20230103	2.68	N	009620	100	48 억	352466	N	N	N	N
138	20231205	160227	57	100.00	KOSDAQ	금속	N	N	N	N	N	1303	-89	5	-6.39	2385880991	1811193	230.94	1393	1393	1284	1809	975	1392	1317.27	1.01	0	-145066	1439	1415	1396	1372	1353	1406	1363	49	417	100	1000	1	1	48856712	637	-4.57	2.44	12	3.71	-285.00	535.00	1745	20231107	-25.33	798	20230103	63.28	1745	-25.33	20231107	798	63.28	20230103	1745	-25.33	20231107	798	63.28	20230103	2.43	N	009620	100	48 억	494407	N	N	N	N
139	20231205	150228	57	100.00	KOSDAQ	금속	N	N	N	N	N	1298	-94	5	-6.75	2282778444	1731955	220.84	1393	1393	1284	1809	975	1392	1317.95	1.01	0	-151546	1439	1415	1396	1372	1353	1406	1363	49	417	100	1000	1	1	48856712	634	-4.55	2.43	12	3.54	-285.00	535.00	1745	20231107	-25.62	798	20230103	62.66	1745	-25.62	20231107	798	62.66	20230103	1745	-25.62	20231107	798	62.66	20230103	2.43	N	009620	100	48 억	494407	N	N	N	N
140	20231205	140228	57	100.00	KOSDAQ	금속	N	N	N	N	N	1299	-93	5	-6.68	1921918717	1452534	185.21	1393	1393	1286	1809	975	1392	1323.05	1.01	0	-132335	1439	1415	1396	1372	1353	1406	1363	49	417	100	1000	1	1	48856712	635	-4.56	2.43	12	2.97	-285.00	535.00	1745	20231107	-25.56	798	20230103	62.78	1745	-25.56	20231107	798	62.78	20230103	1745	-25.56	20231107	798	62.78	20230103	2.43	N	009620	100	48 억	494407	N	N	N	N
141	20231205	130227	57	100.00	KOSDAQ	금속	N	N	N	N	N	1301	-91	5	-6.54	1797919473	1357210	173.05	1393	1393	1286	1809	975	1392	1324.62	1.01	0	-106681	1439	1415	1396	1372	1353	1406	1363	49	417	100	1000	1	1	48856712	636	-4.56	2.43	12	2.78	-285.00	535.00	1745	20231107	-25.44	798	20230103	63.03	1745	-25.44	20231107	798	63.03	20230103	1745	-25.44	20231107	798	63.03	20230103	2.43	N	009620	100	48 억	494407	N	N	N	N
142	20231205	120227	57	100.00	KOSDAQ	금속	N	N	N	N	N	1300	-92	5	-6.61	1598142428	1202933	153.38	1393	1393	1290	1809	975	1392	1328.43	1.01	0	-81518	1439	1415	1396	1372	1353	1406	1363	49	417	100	1000	1	1	48856712	635	-4.56	2.43	12	2.46	-285.00	535.00	1745	20231107	-25.50	798	20230103	62.91	1745	-25.50	20231107	798	62.91	20230103	1745	-25.50	20231107	798	62.91	20230103	2.43	N	009620	100	48 억	494407	N	N	N	N
143	20231205	110226	57	100.00	KOSDAQ	금속	N	N	N	N	N	1319	-73	5	-5.24	1281289096	959642	122.36	1393	1393	1292	1809	975	1392	1335.06	1.01	0	-58037	1439	1415	1396	1372	1353	1406	1363	49	417	100	1000	1	1	48856712	644	-4.63	2.47	12	1.96	-285.00	535.00	1745	20231107	-24.41	798	20230103	65.29	1745	-24.41	20231107	798	65.29	20230103	1745	-24.41	20231107	798	65.29	20230103	2.43	N	009620	100	48 억	494407	N	N	N	N
144	20231205	100227	57	100.00	KOSDAQ	금속	N	N	N	N	N	1312	-80	5	-5.75	840338633	623370	79.48	1393	1393	1303	1809	975	1392	1347.92	1.01	0	-53151	1439	1415	1396	1372	1353	1406	1363	49	417	100	1000	1	1	48856712	641	-4.60	2.45	12	1.28	-285.00	535.00	1745	20231107	-24.81	798	20230103	64.41	1745	-24.81	20231107	798	64.41	20230103	1745	-24.81	20231107	798	64.41	20230103	2.43	N	009620	100	48 억	494407	N	N	N	N
145	20231205	090224	57	100.00	KOSDAQ	금속	N	N	N	N	N	1376	-16	5	-1.15	24471387	17631	2.25	1393	1393	1374	1809	975	1392	1387.46	1.01	0	-5850	1439	1415	1396	1372	1353	1406	1363	49	417	100	1000	1	1	48856712	672	-4.83	2.57	12	0.04	-285.00	535.00	1745	20231107	-21.15	798	20230103	72.43	1745	-21.15	20231107	798	72.43	20230103	1745	-21.15	20231107	798	72.43	20230103	2.43	N	009620	100	48 억	494407	N	N	N	N
146	20231204	160226	57	100.00	KOSDAQ	금속	N	N	N	N	N	1392	0	3	0.00	1064019878	762911	65.40	1406	1420	1377	1809	975	1392	1394.71	0.99	0	8047	1496	1444	1390	1338	1284	1470	1364	49	417	100	1000	1	1	48856712	680	-4.88	2.60	12	1.56	-285.00	535.00	1745	20231107	-20.23	798	20230103	74.44	1745	-20.23	20231107	798	74.44	20230103	1745	-20.23	20231107	798	74.44	20230103	2.17	N	009620	100	48 억	482807	N	N	N	N
147	20231204	150228	57	100.00	KOSDAQ	금속	N	N	N	N	N	1398	6	2	0.43	996752599	714693	61.27	1406	1420	1377	1809	975	1392	1394.68	0.99	0	18061	1496	1444	1390	1338	1284	1470	1364	49	417	100	1000	1	1	48856712	683	-4.91	2.61	12	1.46	-285.00	535.00	1745	20231107	-19.89	798	20230103	75.19	1745	-19.89	20231107	798	75.19	20230103	1745	-19.89	20231107	798	75.19	20230103	2.17	N	009620	100	48 억	482807	N	N	N	N
148	20231204	140226	57	100.00	KOSDAQ	금속	N	N	N	N	N	1401	9	2	0.65	883321125	633469	54.30	1406	1420	1377	1809	975	1392	1394.44	0.99	0	17103	1496	1444	1390	1338	1284	1470	1364	49	417	100	1000	1	1	48856712	684	-4.92	2.62	12	1.30	-285.00	535.00	1745	20231107	-19.71	798	20230103	75.56	1745	-19.71	20231107	798	75.56	20230103	1745	-19.71	20231107	798	75.56	20230103	2.17	N	009620	100	48 억	482807	N	N	N	N
149	20231204	130225	57	100.00	KOSDAQ	금속	N	N	N	N	N	1401	9	2	0.65	791721503	567967	48.69	1406	1420	1377	1809	975	1392	1393.98	0.99	0	-17362	1496	1444	1390	1338	1284	1470	1364	49	417	100	1000	1	1	48856712	684	-4.92	2.62	12	1.16	-285.00	535.00	1745	20231107	-19.71	798	20230103	75.56	1745	-19.71	20231107	798	75.56	20230103	1745	-19.71	20231107	798	75.56	20230103	2.17	N	009620	100	48 억	482807	N	N	N	N
150	20231204	120225	57	100.00	KOSDAQ	금속	N	N	N	N	N	1400	8	2	0.57	696880423	500279	42.88	1406	1420	1377	1809	975	1392	1392.99	0.99	0	-33002	1496	1444	1390	1338	1284	1470	1364	49	417	100	1000	1	1	48856712	684	-4.91	2.62	12	1.02	-285.00	535.00	1745	20231107	-19.77	798	20230103	75.44	1745	-19.77	20231107	798	75.44	20230103	1745	-19.77	20231107	798	75.44	20230103	2.17	N	009620	100	48 억	482807	N	N	N	N
151	20231204	110226	57	100.00	KOSDAQ	금속	N	N	N	N	N	1397	5	2	0.36	587878882	422026	36.18	1406	1420	1377	1809	975	1392	1393.01	0.99	0	-72545	1496	1444	1390	1338	1284	1470	1364	49	417	100	1000	1	1	48856712	683	-4.90	2.61	12	0.86	-285.00	535.00	1745	20231107	-19.94	798	20230103	75.06	1745	-19.94	20231107	798	75.06	20230103	1745	-19.94	20231107	798	75.06	20230103	2.17	N	009620	100	48 억	482807	N	N	N	N
152	20231204	100225	57	100.00	KOSDAQ	금속	N	N	N	N	N	1406	14	2	1.01	439667224	315445	27.04	1406	1420	1377	1809	975	1392	1393.83	0.99	0	-77345	1496	1444	1390	1338	1284	1470	1364	49	417	100	1000	1	1	48856712	687	-4.93	2.63	12	0.65	-285.00	535.00	1745	20231107	-19.43	798	20230103	76.19	1745	-19.43	20231107	798	76.19	20230103	1745	-19.43	20231107	798	76.19	20230103	2.17	N	009620	100	48 억	482807	N	N	N	N
153	20231204	090225	57	100.00	KOSDAQ	금속	N	N	N	N	N	1400	8	2	0.57	91500452	65241	5.59	1406	1420	1398	1809	975	1392	1403.47	0.99	0	-22689	1496	1444	1390	1338	1284	1470	1364	49	417	100	1000	1	1	48856712	684	-4.91	2.62	12	0.13	-285.00	535.00	1745	20231107	-19.77	798	20230103	75.44	1745	-19.77	20231107	798	75.44	20230103	1745	-19.77	20231107	798	75.44	20230103	2.17	N	009620	100	48 억	482807	N	N	N	N
154	20231201	160225	57	100.00	KOSDAQ	금속	N	N	N	N	N	1392	32	2	2.35	1627848224	1161398	115.91	1384	1442	1336	1768	952	1360	1401.64	0.72	0	135817	1418	1388	1357	1327	1296	1373	1312	49	408	100	970	1	1	48856712	680	-4.88	2.60	12	2.38	-285.00	535.00	1745	20231107	-20.23	798	20230103	74.44	1745	-20.23	20231107	798	74.44	20230103	1745	-20.23	20231107	798	74.44	20230103	2.11	N	009620	100	48 억	349743	N	N	N	N
155	20231201	150226	57	100.00	KOSDAQ	금속	N	N	N	N	N	1393	33	2	2.43	1552301083	1107161	110.50	1384	1442	1336	1768	952	1360	1402.06	0.72	0	164846	1418	1388	1357	1327	1296	1373	1312	49	408	100	970	1	1	48856712	681	-4.89	2.60	12	2.27	-285.00	535.00	1745	20231107	-20.17	798	20230103	74.56	1745	-20.17	20231107	798	74.56	20230103	1745	-20.17	20231107	798	74.56	20230103	2.11	N	009620	100	48 억	349743	N	N	N	N
156	20231201	140225	57	100.00	KOSDAQ	금속	N	N	N	N	N	1402	42	2	3.09	1467023388	1046025	104.40	1384	1442	1336	1768	952	1360	1402.47	0.72	0	185734	1418	1388	1357	1327	1296	1373	1312	49	408	100	970	1	1	48856712	685	-4.92	2.62	12	2.14	-285.00	535.00	1745	20231107	-19.66	798	20230103	75.69	1745	-19.66	20231107	798	75.69	20230103	1745	-19.66	20231107	798	75.69	20230103	2.11	N	009620	100	48 억	349743	N	N	N	N
157	20231201	130224	57	100.00	KOSDAQ	금속	N	N	N	N	N	1403	43	2	3.16	1377283641	981844	97.99	1384	1442	1336	1768	952	1360	1402.75	0.72	0	198900	1418	1388	1357	1327	1296	1373	1312	49	408	100	970	1	1	48856712	685	-4.92	2.62	12	2.01	-285.00	535.00	1745	20231107	-19.60	798	20230103	75.81	1745	-19.60	20231107	798	75.81	20230103	1745	-19.60	20231107	798	75.81	20230103	2.11	N	009620	100	48 억	349743	N	N	N	N
158	20231201	120226	57	100.00	KOSDAQ	금속	N	N	N	N	N	1410	50	2	3.68	1314703492	937337	93.55	1384	1442	1336	1768	952	1360	1402.59	0.72	0	206482	1418	1388	1357	1327	1296	1373	1312	49	408	100	970	1	1	48856712	689	-4.95	2.64	12	1.92	-285.00	535.00	1745	20231107	-19.20	798	20230103	76.69	1745	-19.20	20231107	798	76.69	20230103	1745	-19.20	20231107	798	76.69	20230103	2.11	N	009620	100	48 억	349743	N	N	N	N
159	20231201	110225	57	100.00	KOSDAQ	금속	N	N	N	N	N	1421	61	2	4.49	1175637188	838459	83.68	1384	1442	1336	1768	952	1360	1402.14	0.72	0	182619	1418	1388	1357	1327	1296	1373	1312	49	408	100	970	1	1	48856712	694	-4.99	2.66	12	1.72	-285.00	535.00	1745	20231107	-18.57	798	20230103	78.07	1745	-18.57	20231107	798	78.07	20230103	1745	-18.57	20231107	798	78.07	20230103	2.11	N	009620	100	48 억	349743	N	N	N	N
160	20231201	100226	57	100.00	KOSDAQ	금속	N	N	N	N	N	1398	38	2	2.79	466468517	339621	33.90	1384	1404	1336	1768	952	1360	1373.50	0.72	0	87520	1418	1388	1357	1327	1296	1373	1312	49	408	100	970	1	1	48856712	683	-4.91	2.61	12	0.70	-285.00	535.00	1745	20231107	-19.89	798	20230103	75.19	1745	-19.89	20231107	798	75.19	20230103	1745	-19.89	20231107	798	75.19	20230103	2.11	N	009620	100	48 억	349743	N	N	N	N
161	20231201	090223	57	100.00	KOSDAQ	금속	N	N	N	N	N	1364	4	2	0.29	19415160	14110	1.41	1384	1384	1362	1768	952	1360	1375.99	0.72	0	-3371	1418	1388	1357	1327	1296	1373	1312	49	408	100	970	1	1	48856712	666	-4.79	2.55	12	0.03	-285.00	535.00	1745	20231107	-21.83	798	20230103	70.93	1745	-21.83	20231107	798	70.93	20230103	1745	-21.83	20231107	798	70.93	20230103	2.11	N	009620	100	48 억	349743	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History