KissMeData/138070/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	160934	57	100.00	KOSDAQ	금속	N	N	N	N	N	2845	0	3	0.00	101149945	35713	39.59	2820	2855	2810	3695	1995	2845	2832.32	1.73	14830	-551	2938	2891	2858	2811	2778	2875	2795	88	850	500	2040	5	1	17503204	498	11.47	0.63	12	0.20	248.00	4535.00	3865	20230627	-26.39	2495	20230327	14.03	3865	-26.39	20230627	2495	14.03	20230327	3865	-26.39	20230627	2495	14.03	20230327	2.37	N	138070	500	87 억	302079	N	N	N	N
3	20231229	150921	57	100.00	KOSDAQ	금속	N	N	N	N	N	2845	0	3	0.00	101149945	35713	39.59	2820	2855	2810	3695	1995	2845	2832.32	1.73	14830	-551	2938	2891	2858	2811	2778	2875	2795	88	850	500	2040	5	1	17503204	498	11.47	0.63	12	0.20	248.00	4535.00	3865	20230627	-26.39	2495	20230327	14.03	3865	-26.39	20230627	2495	14.03	20230327	3865	-26.39	20230627	2495	14.03	20230327	2.37	N	138070	500	87 억	302079	N	N	N	N
4	20231229	140920	57	100.00	KOSDAQ	금속	N	N	N	N	N	2845	0	3	0.00	101149945	35713	39.59	2820	2855	2810	3695	1995	2845	2832.32	1.73	14830	-551	2938	2891	2858	2811	2778	2875	2795	88	850	500	2040	5	1	17503204	498	11.47	0.63	12	0.20	248.00	4535.00	3865	20230627	-26.39	2495	20230327	14.03	3865	-26.39	20230627	2495	14.03	20230327	3865	-26.39	20230627	2495	14.03	20230327	2.37	N	138070	500	87 억	302079	N	N	N	N
5	20231229	130921	57	100.00	KOSDAQ	금속	N	N	N	N	N	2845	0	3	0.00	101149945	35713	39.59	2820	2855	2810	3695	1995	2845	2832.32	1.73	14830	-551	2938	2891	2858	2811	2778	2875	2795	88	850	500	2040	5	1	17503204	498	11.47	0.63	12	0.20	248.00	4535.00	3865	20230627	-26.39	2495	20230327	14.03	3865	-26.39	20230627	2495	14.03	20230327	3865	-26.39	20230627	2495	14.03	20230327	2.37	N	138070	500	87 억	302079	N	N	N	N
6	20231229	120923	57	100.00	KOSDAQ	금속	N	N	N	N	N	2845	0	3	0.00	101149945	35713	39.59	2820	2855	2810	3695	1995	2845	2832.32	1.73	14830	-551	2938	2891	2858	2811	2778	2875	2795	88	850	500	2040	5	1	17503204	498	11.47	0.63	12	0.20	248.00	4535.00	3865	20230627	-26.39	2495	20230327	14.03	3865	-26.39	20230627	2495	14.03	20230327	3865	-26.39	20230627	2495	14.03	20230327	2.37	N	138070	500	87 억	302079	N	N	N	N
7	20231229	110841	57	100.00	KOSDAQ	금속	N	N	N	N	N	2845	0	3	0.00	101149945	35713	39.59	2820	2855	2810	3695	1995	2845	2832.32	1.73	14830	-551	2938	2891	2858	2811	2778	2875	2795	88	850	500	2040	5	1	17503204	498	11.47	0.63	12	0.20	248.00	4535.00	3865	20230627	-26.39	2495	20230327	14.03	3865	-26.39	20230627	2495	14.03	20230327	3865	-26.39	20230627	2495	14.03	20230327	2.37	N	138070	500	87 억	302079	N	N	N	N
8	20231229	100850	57	100.00	KOSDAQ	금속	N	N	N	N	N	2845	0	3	0.00	101149945	35713	39.59	2820	2855	2810	3695	1995	2845	2832.32	1.73	14830	-551	2938	2891	2858	2811	2778	2875	2795	88	850	500	2040	5	1	17503204	498	11.47	0.63	12	0.20	248.00	4535.00	3865	20230627	-26.39	2495	20230327	14.03	3865	-26.39	20230627	2495	14.03	20230327	3865	-26.39	20230627	2495	14.03	20230327	2.37	N	138070	500	87 억	302079	N	N	N	N
9	20231229	090849	57	100.00	KOSDAQ	금속	N	N	N	N	N	2845	0	3	0.00	101149945	35713	39.59	2820	2855	2810	3695	1995	2845	2832.32	1.73	14830	-551	2938	2891	2858	2811	2778	2875	2795	88	850	500	2040	5	1	17503204	498	11.47	0.63	12	0.20	248.00	4535.00	3865	20230627	-26.39	2495	20230327	14.03	3865	-26.39	20230627	2495	14.03	20230327	3865	-26.39	20230627	2495	14.03	20230327	2.37	N	138070	500	87 억	302079	N	N	N	N
10	20231228	160841	57	100.00	KOSDAQ	금속	N	N	N	N	N	2845	0	3	0.00	96134720	33942	37.62	2820	2855	2810	3695	1995	2845	2832.32	1.64	0	-551	2938	2891	2858	2811	2778	2875	2795	88	850	500	2040	5	1	17503204	498	11.47	0.63	12	0.19	248.00	4535.00	3865	20230627	-26.39	2495	20230327	14.03	3865	-26.39	20230627	2495	14.03	20230327	3865	-26.39	20230627	2495	14.03	20230327	2.37	N	138070	500	87 억	287249	N	N	N	N
11	20231228	150848	57	100.00	KOSDAQ	금속	N	N	N	N	N	2840	-5	5	-0.18	87569260	30919	34.27	2820	2855	2810	3695	1995	2845	2832.22	1.64	0	-557	2938	2891	2858	2811	2778	2875	2795	88	850	500	2040	5	1	17503204	497	11.45	0.63	12	0.18	248.00	4535.00	3865	20230627	-26.52	2495	20230327	13.83	3865	-26.52	20230627	2495	13.83	20230327	3865	-26.52	20230627	2495	13.83	20230327	2.37	N	138070	500	87 억	287249	N	N	N	N
12	20231228	140840	57	100.00	KOSDAQ	금속	N	N	N	N	N	2825	-20	5	-0.70	76182680	26895	29.81	2820	2855	2810	3695	1995	2845	2832.60	1.64	0	-1332	2938	2891	2858	2811	2778	2875	2795	88	850	500	2040	5	1	17503204	494	11.39	0.62	12	0.15	248.00	4535.00	3865	20230627	-26.91	2495	20230327	13.23	3865	-26.91	20230627	2495	13.23	20230327	3865	-26.91	20230627	2495	13.23	20230327	2.37	N	138070	500	87 억	287249	N	N	N	N
13	20231228	130839	57	100.00	KOSDAQ	금속	N	N	N	N	N	2850	5	2	0.18	50482205	17825	19.76	2820	2855	2810	3695	1995	2845	2832.10	1.64	0	-1118	2938	2891	2858	2811	2778	2875	2795	88	850	500	2040	5	1	17503204	499	11.49	0.63	12	0.10	248.00	4535.00	3865	20230627	-26.26	2495	20230327	14.23	3865	-26.26	20230627	2495	14.23	20230327	3865	-26.26	20230627	2495	14.23	20230327	2.37	N	138070	500	87 억	287249	N	N	N	N
14	20231228	120842	57	100.00	KOSDAQ	금속	N	N	N	N	N	2845	0	3	0.00	45042140	15912	17.64	2820	2855	2810	3695	1995	2845	2830.70	1.64	0	-857	2938	2891	2858	2811	2778	2875	2795	88	850	500	2040	5	1	17503204	498	11.47	0.63	12	0.09	248.00	4535.00	3865	20230627	-26.39	2495	20230327	14.03	3865	-26.39	20230627	2495	14.03	20230327	3865	-26.39	20230627	2495	14.03	20230327	2.37	N	138070	500	87 억	287249	N	N	N	N
15	20231228	110844	57	100.00	KOSDAQ	금속	N	N	N	N	N	2840	-5	5	-0.18	31301355	11085	12.29	2820	2840	2810	3695	1995	2845	2823.76	1.64	0	295	2938	2891	2858	2811	2778	2875	2795	88	850	500	2040	5	1	17503204	497	11.45	0.63	12	0.06	248.00	4535.00	3865	20230627	-26.52	2495	20230327	13.83	3865	-26.52	20230627	2495	13.83	20230327	3865	-26.52	20230627	2495	13.83	20230327	2.37	N	138070	500	87 억	287249	N	N	N	N
16	20231228	100840	57	100.00	KOSDAQ	금속	N	N	N	N	N	2835	-10	5	-0.35	24776350	8782	9.73	2820	2840	2810	3695	1995	2845	2821.27	1.64	0	530	2938	2891	2858	2811	2778	2875	2795	88	850	500	2040	5	1	17503204	496	11.43	0.63	12	0.05	248.00	4535.00	3865	20230627	-26.65	2495	20230327	13.63	3865	-26.65	20230627	2495	13.63	20230327	3865	-26.65	20230627	2495	13.63	20230327	2.37	N	138070	500	87 억	287249	N	N	N	N
17	20231228	090846	57	100.00	KOSDAQ	금속	N	N	N	N	N	2840	-5	5	-0.18	15618585	5542	6.14	2820	2840	2810	3695	1995	2845	2818.22	1.64	0	-190	2938	2891	2858	2811	2778	2875	2795	88	850	500	2040	5	1	17503204	497	11.45	0.63	12	0.03	248.00	4535.00	3865	20230627	-26.52	2495	20230327	13.83	3865	-26.52	20230627	2495	13.83	20230327	3865	-26.52	20230627	2495	13.83	20230327	2.37	N	138070	500	87 억	287249	N	N	N	N
18	20231227	160833	57	100.00	KOSDAQ	금속	N	N	N	N	N	2845	-75	5	-2.57	254643780	89582	32.04	2895	2905	2825	3795	2045	2920	2842.46	1.77	0	-22650	3093	3006	2928	2841	2763	3050	2885	88	875	500	2100	5	1	17503204	498	11.47	0.63	12	0.51	248.00	4535.00	3865	20230627	-26.39	2495	20230327	14.03	3865	-26.39	20230627	2495	14.03	20230327	3865	-26.39	20230627	2495	14.03	20230327	2.36	N	138070	500	87 억	309793	N	N	N	N
19	20231227	150845	57	100.00	KOSDAQ	금속	N	N	N	N	N	2830	-90	5	-3.08	249520170	87774	31.39	2895	2905	2825	3795	2045	2920	2842.64	1.77	0	-22113	3093	3006	2928	2841	2763	3050	2885	88	875	500	2100	5	1	17503204	495	11.41	0.62	12	0.50	248.00	4535.00	3865	20230627	-26.78	2495	20230327	13.43	3865	-26.78	20230627	2495	13.43	20230327	3865	-26.78	20230627	2495	13.43	20230327	2.36	N	138070	500	87 억	309793	N	N	N	N
20	20231227	140842	57	100.00	KOSDAQ	금속	N	N	N	N	N	2840	-80	5	-2.74	206201220	72499	25.93	2895	2905	2825	3795	2045	2920	2844.05	1.77	0	-16459	3093	3006	2928	2841	2763	3050	2885	88	875	500	2100	5	1	17503204	497	11.45	0.63	12	0.41	248.00	4535.00	3865	20230627	-26.52	2495	20230327	13.83	3865	-26.52	20230627	2495	13.83	20230327	3865	-26.52	20230627	2495	13.83	20230327	2.36	N	138070	500	87 억	309793	N	N	N	N
21	20231227	130834	57	100.00	KOSDAQ	금속	N	N	N	N	N	2835	-85	5	-2.91	176945615	62195	22.24	2895	2905	2825	3795	2045	2920	2844.85	1.77	0	-13326	3093	3006	2928	2841	2763	3050	2885	88	875	500	2100	5	1	17503204	496	11.43	0.63	12	0.36	248.00	4535.00	3865	20230627	-26.65	2495	20230327	13.63	3865	-26.65	20230627	2495	13.63	20230327	3865	-26.65	20230627	2495	13.63	20230327	2.36	N	138070	500	87 억	309793	N	N	N	N
22	20231227	120836	57	100.00	KOSDAQ	금속	N	N	N	N	N	2830	-90	5	-3.08	162933655	57248	20.47	2895	2905	2825	3795	2045	2920	2845.93	1.77	0	-10248	3093	3006	2928	2841	2763	3050	2885	88	875	500	2100	5	1	17503204	495	11.41	0.62	12	0.33	248.00	4535.00	3865	20230627	-26.78	2495	20230327	13.43	3865	-26.78	20230627	2495	13.43	20230327	3865	-26.78	20230627	2495	13.43	20230327	2.36	N	138070	500	87 억	309793	N	N	N	N
23	20231227	110842	57	100.00	KOSDAQ	금속	N	N	N	N	N	2830	-90	5	-3.08	151096630	53067	18.98	2895	2905	2825	3795	2045	2920	2847.09	1.77	0	-7910	3093	3006	2928	2841	2763	3050	2885	88	875	500	2100	5	1	17503204	495	11.41	0.62	12	0.30	248.00	4535.00	3865	20230627	-26.78	2495	20230327	13.43	3865	-26.78	20230627	2495	13.43	20230327	3865	-26.78	20230627	2495	13.43	20230327	2.36	N	138070	500	87 억	309793	N	N	N	N
24	20231227	100841	57	100.00	KOSDAQ	금속	N	N	N	N	N	2830	-90	5	-3.08	126014670	44220	15.81	2895	2905	2825	3795	2045	2920	2849.50	1.77	0	-5592	3093	3006	2928	2841	2763	3050	2885	88	875	500	2100	5	1	17503204	495	11.41	0.62	12	0.25	248.00	4535.00	3865	20230627	-26.78	2495	20230327	13.43	3865	-26.78	20230627	2495	13.43	20230327	3865	-26.78	20230627	2495	13.43	20230327	2.36	N	138070	500	87 억	309793	N	N	N	N
25	20231227	090843	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	-50	5	-1.71	15096670	5233	1.87	2895	2905	2870	3795	2045	2920	2883.96	1.77	0	-1103	3093	3006	2928	2841	2763	3050	2885	88	875	500	2100	5	1	17503204	502	11.57	0.63	12	0.03	248.00	4535.00	3865	20230627	-25.74	2495	20230327	15.03	3865	-25.74	20230627	2495	15.03	20230327	3865	-25.74	20230627	2495	15.03	20230327	2.36	N	138070	500	87 억	309793	N	N	N	N
26	20231226	160843	57	100.00	KOSDAQ	금속	N	N	N	N	N	2920	50	2	1.74	820757340	279146	816.55	2880	3015	2850	3730	2010	2870	2940.24	1.96	0	-32478	2903	2886	2873	2856	2843	2880	2850	88	860	500	2060	5	1	17503204	511	11.77	0.64	12	1.59	248.00	4535.00	3865	20230627	-24.45	2495	20230327	17.03	3865	-24.45	20230627	2495	17.03	20230327	3865	-24.45	20230627	2495	17.03	20230327	2.42	N	138070	500	87 억	342335	N	N	N	N
27	20231226	150840	57	100.00	KOSDAQ	금속	N	N	N	N	N	2915	45	2	1.57	790749750	268807	786.31	2880	3015	2850	3730	2010	2870	2941.70	1.96	0	-31298	2903	2886	2873	2856	2843	2880	2850	88	860	500	2060	5	1	17503204	510	11.75	0.64	12	1.54	248.00	4535.00	3865	20230627	-24.58	2495	20230327	16.83	3865	-24.58	20230627	2495	16.83	20230327	3865	-24.58	20230627	2495	16.83	20230327	2.42	N	138070	500	87 억	342335	N	N	N	N
28	20231226	140842	57	100.00	KOSDAQ	금속	N	N	N	N	N	2910	40	2	1.39	760681180	258500	756.16	2880	3015	2850	3730	2010	2870	2942.67	1.96	0	-28830	2903	2886	2873	2856	2843	2880	2850	88	860	500	2060	5	1	17503204	509	11.73	0.64	12	1.48	248.00	4535.00	3865	20230627	-24.71	2495	20230327	16.63	3865	-24.71	20230627	2495	16.63	20230327	3865	-24.71	20230627	2495	16.63	20230327	2.42	N	138070	500	87 억	342335	N	N	N	N
29	20231226	130841	57	100.00	KOSDAQ	금속	N	N	N	N	N	2920	50	2	1.74	684034350	232081	678.88	2880	3015	2850	3730	2010	2870	2947.39	1.96	0	-33258	2903	2886	2873	2856	2843	2880	2850	88	860	500	2060	5	1	17503204	511	11.77	0.64	12	1.33	248.00	4535.00	3865	20230627	-24.45	2495	20230327	17.03	3865	-24.45	20230627	2495	17.03	20230327	3865	-24.45	20230627	2495	17.03	20230327	2.42	N	138070	500	87 억	342335	N	N	N	N
30	20231226	120841	57	100.00	KOSDAQ	금속	N	N	N	N	N	2910	40	2	1.39	651225515	220834	645.98	2880	3015	2850	3730	2010	2870	2948.94	1.96	0	-33884	2903	2886	2873	2856	2843	2880	2850	88	860	500	2060	5	1	17503204	509	11.73	0.64	12	1.26	248.00	4535.00	3865	20230627	-24.71	2495	20230327	16.63	3865	-24.71	20230627	2495	16.63	20230327	3865	-24.71	20230627	2495	16.63	20230327	2.42	N	138070	500	87 억	342335	N	N	N	N
31	20231226	110844	57	100.00	KOSDAQ	금속	N	N	N	N	N	2905	35	2	1.22	597029320	202252	591.62	2880	3015	2850	3730	2010	2870	2951.91	1.96	0	-40349	2903	2886	2873	2856	2843	2880	2850	88	860	500	2060	5	1	17503204	508	11.71	0.64	12	1.16	248.00	4535.00	3865	20230627	-24.84	2495	20230327	16.43	3865	-24.84	20230627	2495	16.43	20230327	3865	-24.84	20230627	2495	16.43	20230327	2.42	N	138070	500	87 억	342335	N	N	N	N
32	20231226	100840	57	100.00	KOSDAQ	금속	N	N	N	N	N	2950	80	2	2.79	258665325	88390	258.56	2880	2975	2850	3730	2010	2870	2926.41	1.96	0	-23966	2903	2886	2873	2856	2843	2880	2850	88	860	500	2060	5	1	17503204	516	11.90	0.65	12	0.50	248.00	4535.00	3865	20230627	-23.67	2495	20230327	18.24	3865	-23.67	20230627	2495	18.24	20230327	3865	-23.67	20230627	2495	18.24	20230327	2.42	N	138070	500	87 억	342335	N	N	N	N
33	20231226	090842	57	100.00	KOSDAQ	금속	N	N	N	N	N	2880	10	2	0.35	2992260	1042	3.05	2880	2880	2860	3730	2010	2870	2871.65	1.96	0	-298	2903	2886	2873	2856	2843	2880	2850	88	860	500	2060	5	1	17503204	504	11.61	0.64	12	0.01	248.00	4535.00	3865	20230627	-25.49	2495	20230327	15.43	3865	-25.49	20230627	2495	15.43	20230327	3865	-25.49	20230627	2495	15.43	20230327	2.42	N	138070	500	87 억	342335	N	N	N	N
34	20231222	160829	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	-15	5	-0.52	98039715	34151	60.25	2885	2890	2860	3750	2020	2885	2870.80	1.98	0	-3900	2941	2912	2876	2847	2811	2927	2862	88	865	500	2070	5	1	17503204	502	11.57	0.63	12	0.20	248.00	4535.00	3865	20230627	-25.74	2495	20230327	15.03	3865	-25.74	20230627	2495	15.03	20230327	3865	-25.74	20230627	2495	15.03	20230327	2.50	N	138070	500	87 억	346235	N	N	N	N
35	20231222	150827	57	100.00	KOSDAQ	금속	N	N	N	N	N	2875	-10	5	-0.35	83138375	28959	51.09	2885	2890	2860	3750	2020	2885	2870.90	1.98	0	-3698	2941	2912	2876	2847	2811	2927	2862	88	865	500	2070	5	1	17503204	503	11.59	0.63	12	0.17	248.00	4535.00	3865	20230627	-25.61	2495	20230327	15.23	3865	-25.61	20230627	2495	15.23	20230327	3865	-25.61	20230627	2495	15.23	20230327	2.50	N	138070	500	87 억	346235	N	N	N	N
36	20231222	140823	57	100.00	KOSDAQ	금속	N	N	N	N	N	2865	-20	5	-0.69	67383660	23473	41.41	2885	2890	2860	3750	2020	2885	2870.69	1.98	0	-2838	2941	2912	2876	2847	2811	2927	2862	88	865	500	2070	5	1	17503204	501	11.55	0.63	12	0.13	248.00	4535.00	3865	20230627	-25.87	2495	20230327	14.83	3865	-25.87	20230627	2495	14.83	20230327	3865	-25.87	20230627	2495	14.83	20230327	2.50	N	138070	500	87 억	346235	N	N	N	N
37	20231222	130826	57	100.00	KOSDAQ	금속	N	N	N	N	N	2880	-5	5	-0.17	51194495	17836	31.47	2885	2890	2860	3750	2020	2885	2870.29	1.98	0	-2415	2941	2912	2876	2847	2811	2927	2862	88	865	500	2070	5	1	17503204	504	11.61	0.64	12	0.10	248.00	4535.00	3865	20230627	-25.49	2495	20230327	15.43	3865	-25.49	20230627	2495	15.43	20230327	3865	-25.49	20230627	2495	15.43	20230327	2.50	N	138070	500	87 억	346235	N	N	N	N
38	20231222	120824	57	100.00	KOSDAQ	금속	N	N	N	N	N	2880	-5	5	-0.17	45046635	15693	27.69	2885	2890	2860	3750	2020	2885	2870.49	1.98	0	-2415	2941	2912	2876	2847	2811	2927	2862	88	865	500	2070	5	1	17503204	504	11.61	0.64	12	0.09	248.00	4535.00	3865	20230627	-25.49	2495	20230327	15.43	3865	-25.49	20230627	2495	15.43	20230327	3865	-25.49	20230627	2495	15.43	20230327	2.50	N	138070	500	87 억	346235	N	N	N	N
39	20231222	110824	57	100.00	KOSDAQ	금속	N	N	N	N	N	2880	-5	5	-0.17	40462825	14097	24.87	2885	2890	2860	3750	2020	2885	2870.31	1.98	0	-2415	2941	2912	2876	2847	2811	2927	2862	88	865	500	2070	5	1	17503204	504	11.61	0.64	12	0.08	248.00	4535.00	3865	20230627	-25.49	2495	20230327	15.43	3865	-25.49	20230627	2495	15.43	20230327	3865	-25.49	20230627	2495	15.43	20230327	2.50	N	138070	500	87 억	346235	N	N	N	N
40	20231222	100822	57	100.00	KOSDAQ	금속	N	N	N	N	N	2875	-10	5	-0.35	28409020	9896	17.46	2885	2890	2860	3750	2020	2885	2870.76	1.98	0	-2660	2941	2912	2876	2847	2811	2927	2862	88	865	500	2070	5	1	17503204	503	11.59	0.63	12	0.06	248.00	4535.00	3865	20230627	-25.61	2495	20230327	15.23	3865	-25.61	20230627	2495	15.23	20230327	3865	-25.61	20230627	2495	15.23	20230327	2.50	N	138070	500	87 억	346235	N	N	N	N
41	20231222	090825	57	100.00	KOSDAQ	금속	N	N	N	N	N	2875	-10	5	-0.35	1548485	537	0.95	2885	2885	2875	3750	2020	2885	2883.58	1.98	0	-79	2941	2912	2876	2847	2811	2927	2862	88	865	500	2070	5	1	17503204	503	11.59	0.63	12	0.00	248.00	4535.00	3865	20230627	-25.61	2495	20230327	15.23	3865	-25.61	20230627	2495	15.23	20230327	3865	-25.61	20230627	2495	15.23	20230327	2.50	N	138070	500	87 억	346235	N	N	N	N
42	20231221	160819	57	100.00	KOSDAQ	금속	N	N	N	N	N	2885	40	2	1.41	158671720	55348	118.36	2840	2905	2840	3695	1995	2845	2866.43	1.95	0	4118	2881	2862	2846	2827	2811	2855	2820	88	850	500	2040	5	1	17503204	505	11.63	0.64	12	0.32	248.00	4535.00	3865	20230627	-25.36	2495	20230327	15.63	3865	-25.36	20230627	2495	15.63	20230327	3865	-25.36	20230627	2495	15.63	20230327	2.48	N	138070	500	87 억	342118	N	N	N	N
43	20231221	150821	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	25	2	0.88	148818050	51925	111.04	2840	2905	2840	3695	1995	2845	2866.02	1.95	0	4512	2881	2862	2846	2827	2811	2855	2820	88	850	500	2040	5	1	17503204	502	11.57	0.63	12	0.30	248.00	4535.00	3865	20230627	-25.74	2495	20230327	15.03	3865	-25.74	20230627	2495	15.03	20230327	3865	-25.74	20230627	2495	15.03	20230327	2.48	N	138070	500	87 억	342118	N	N	N	N
44	20231221	140820	57	100.00	KOSDAQ	금속	N	N	N	N	N	2865	20	2	0.70	101450815	35492	75.90	2840	2875	2840	3695	1995	2845	2858.41	1.95	0	1371	2881	2862	2846	2827	2811	2855	2820	88	850	500	2040	5	1	17503204	501	11.55	0.63	12	0.20	248.00	4535.00	3865	20230627	-25.87	2495	20230327	14.83	3865	-25.87	20230627	2495	14.83	20230327	3865	-25.87	20230627	2495	14.83	20230327	2.48	N	138070	500	87 억	342118	N	N	N	N
45	20231221	130818	57	100.00	KOSDAQ	금속	N	N	N	N	N	2865	20	2	0.70	63188055	22107	47.28	2840	2875	2840	3695	1995	2845	2858.28	1.95	0	303	2881	2862	2846	2827	2811	2855	2820	88	850	500	2040	5	1	17503204	501	11.55	0.63	12	0.13	248.00	4535.00	3865	20230627	-25.87	2495	20230327	14.83	3865	-25.87	20230627	2495	14.83	20230327	3865	-25.87	20230627	2495	14.83	20230327	2.48	N	138070	500	87 억	342118	N	N	N	N
46	20231221	120823	57	100.00	KOSDAQ	금속	N	N	N	N	N	2875	30	2	1.05	54840530	19194	41.05	2840	2875	2840	3695	1995	2845	2857.17	1.95	0	439	2881	2862	2846	2827	2811	2855	2820	88	850	500	2040	5	1	17503204	503	11.59	0.63	12	0.11	248.00	4535.00	3865	20230627	-25.61	2495	20230327	15.23	3865	-25.61	20230627	2495	15.23	20230327	3865	-25.61	20230627	2495	15.23	20230327	2.48	N	138070	500	87 억	342118	N	N	N	N
47	20231221	110824	57	100.00	KOSDAQ	금속	N	N	N	N	N	2855	10	2	0.35	45326430	15872	33.94	2840	2870	2840	3695	1995	2845	2855.75	1.95	0	84	2881	2862	2846	2827	2811	2855	2820	88	850	500	2040	5	1	17503204	500	11.51	0.63	12	0.09	248.00	4535.00	3865	20230627	-26.13	2495	20230327	14.43	3865	-26.13	20230627	2495	14.43	20230327	3865	-26.13	20230627	2495	14.43	20230327	2.48	N	138070	500	87 억	342118	N	N	N	N
48	20231221	100820	57	100.00	KOSDAQ	금속	N	N	N	N	N	2865	20	2	0.70	31785615	11141	23.82	2840	2870	2840	3695	1995	2845	2853.03	1.95	0	973	2881	2862	2846	2827	2811	2855	2820	88	850	500	2040	5	1	17503204	501	11.55	0.63	12	0.06	248.00	4535.00	3865	20230627	-25.87	2495	20230327	14.83	3865	-25.87	20230627	2495	14.83	20230327	3865	-25.87	20230627	2495	14.83	20230327	2.48	N	138070	500	87 억	342118	N	N	N	N
49	20231221	090821	57	100.00	KOSDAQ	금속	N	N	N	N	N	2845	0	3	0.00	10052090	3530	7.55	2840	2865	2840	3695	1995	2845	2847.62	1.95	0	605	2881	2862	2846	2827	2811	2855	2820	88	850	500	2040	5	1	17503204	498	11.47	0.63	12	0.02	248.00	4535.00	3865	20230627	-26.39	2495	20230327	14.03	3865	-26.39	20230627	2495	14.03	20230327	3865	-26.39	20230627	2495	14.03	20230327	2.48	N	138070	500	87 억	342118	N	N	N	N
50	20231220	160823	57	100.00	KOSDAQ	금속	N	N	N	N	N	2845	-5	5	-0.18	79162695	27827	63.49	2860	2865	2830	3705	1995	2850	2844.82	1.99	0	-5810	2906	2877	2846	2817	2786	2862	2802	88	855	500	2050	5	1	17503204	498	11.47	0.63	12	0.16	248.00	4535.00	3865	20230627	-26.39	2495	20230327	14.03	3865	-26.39	20230627	2495	14.03	20230327	3865	-26.39	20230627	2495	14.03	20230327	2.58	N	138070	500	87 억	347927	N	N	N	N
51	20231220	150903	57	100.00	KOSDAQ	금속	N	N	N	N	N	2835	-15	5	-0.53	70511230	24785	56.55	2860	2865	2830	3705	1995	2850	2844.92	1.99	0	-5591	2906	2877	2846	2817	2786	2862	2802	88	855	500	2050	5	1	17503204	496	11.43	0.63	12	0.14	248.00	4535.00	3865	20230627	-26.65	2495	20230327	13.63	3865	-26.65	20230627	2495	13.63	20230327	3865	-26.65	20230627	2495	13.63	20230327	2.58	N	138070	500	87 억	347927	N	N	N	N
52	20231220	140915	57	100.00	KOSDAQ	금속	N	N	N	N	N	2845	-5	5	-0.18	59806940	21017	47.95	2860	2865	2830	3705	1995	2850	2845.65	1.99	0	-4629	2906	2877	2846	2817	2786	2862	2802	88	855	500	2050	5	1	17503204	498	11.47	0.63	12	0.12	248.00	4535.00	3865	20230627	-26.39	2495	20230327	14.03	3865	-26.39	20230627	2495	14.03	20230327	3865	-26.39	20230627	2495	14.03	20230327	2.58	N	138070	500	87 억	347927	N	N	N	N
53	20231220	130909	57	100.00	KOSDAQ	금속	N	N	N	N	N	2840	-10	5	-0.35	49655905	17442	39.80	2860	2865	2835	3705	1995	2850	2846.92	1.99	0	-4047	2906	2877	2846	2817	2786	2862	2802	88	855	500	2050	5	1	17503204	497	11.45	0.63	12	0.10	248.00	4535.00	3865	20230627	-26.52	2495	20230327	13.83	3865	-26.52	20230627	2495	13.83	20230327	3865	-26.52	20230627	2495	13.83	20230327	2.58	N	138070	500	87 억	347927	N	N	N	N
54	20231220	120818	57	100.00	KOSDAQ	금속	N	N	N	N	N	2840	-10	5	-0.35	47037200	16519	37.69	2860	2865	2840	3705	1995	2850	2847.46	1.99	0	-3764	2906	2877	2846	2817	2786	2862	2802	88	855	500	2050	5	1	17503204	497	11.45	0.63	12	0.09	248.00	4535.00	3865	20230627	-26.52	2495	20230327	13.83	3865	-26.52	20230627	2495	13.83	20230327	3865	-26.52	20230627	2495	13.83	20230327	2.58	N	138070	500	87 억	347927	N	N	N	N
55	20231220	110821	57	100.00	KOSDAQ	금속	N	N	N	N	N	2850	0	3	0.00	43319920	15211	34.71	2860	2865	2840	3705	1995	2850	2847.93	1.99	0	-3770	2906	2877	2846	2817	2786	2862	2802	88	855	500	2050	5	1	17503204	499	11.49	0.63	12	0.09	248.00	4535.00	3865	20230627	-26.26	2495	20230327	14.23	3865	-26.26	20230627	2495	14.23	20230327	3865	-26.26	20230627	2495	14.23	20230327	2.58	N	138070	500	87 억	347927	N	N	N	N
56	20231220	100821	57	100.00	KOSDAQ	금속	N	N	N	N	N	2855	5	2	0.18	33486215	11754	26.82	2860	2865	2840	3705	1995	2850	2848.92	1.99	0	-3736	2906	2877	2846	2817	2786	2862	2802	88	855	500	2050	5	1	17503204	500	11.51	0.63	12	0.07	248.00	4535.00	3865	20230627	-26.13	2495	20230327	14.43	3865	-26.13	20230627	2495	14.43	20230327	3865	-26.13	20230627	2495	14.43	20230327	2.58	N	138070	500	87 억	347927	N	N	N	N
57	20231220	090819	57	100.00	KOSDAQ	금속	N	N	N	N	N	2840	-10	5	-0.35	18572660	6521	14.88	2860	2860	2840	3705	1995	2850	2848.13	1.99	0	-3539	2906	2877	2846	2817	2786	2862	2802	88	855	500	2050	5	1	17503204	497	11.45	0.63	12	0.04	248.00	4535.00	3865	20230627	-26.52	2495	20230327	13.83	3865	-26.52	20230627	2495	13.83	20230327	3865	-26.52	20230627	2495	13.83	20230327	2.58	N	138070	500	87 억	347927	N	N	N	N
58	20231219	160819	57	100.00	KOSDAQ	금속	N	N	N	N	N	2850	-10	5	-0.35	123418930	43611	80.88	2875	2875	2815	3715	2005	2860	2830.00	1.99	0	-661	2920	2890	2850	2820	2780	2905	2835	88	855	500	2050	5	1	17503204	499	11.49	0.63	12	0.25	248.00	4535.00	3865	20230627	-26.26	2495	20230327	14.23	3865	-26.26	20230627	2495	14.23	20230327	3865	-26.26	20230627	2495	14.23	20230327	2.63	N	138070	500	87 억	348584	N	N	N	N
59	20231219	150823	57	100.00	KOSDAQ	금속	N	N	N	N	N	2830	-30	5	-1.05	116561355	41201	76.41	2875	2875	2815	3715	2005	2860	2829.09	1.99	0	-366	2920	2890	2850	2820	2780	2905	2835	88	855	500	2050	5	1	17503204	495	11.41	0.62	12	0.24	248.00	4535.00	3865	20230627	-26.78	2495	20230327	13.43	3865	-26.78	20230627	2495	13.43	20230327	3865	-26.78	20230627	2495	13.43	20230327	2.63	N	138070	500	87 억	348584	N	N	N	N
60	20231219	140818	57	100.00	KOSDAQ	금속	N	N	N	N	N	2820	-40	5	-1.40	105447210	37260	69.10	2875	2875	2815	3715	2005	2860	2830.04	1.99	0	-169	2920	2890	2850	2820	2780	2905	2835	88	855	500	2050	5	1	17503204	494	11.37	0.62	12	0.21	248.00	4535.00	3865	20230627	-27.04	2495	20230327	13.03	3865	-27.04	20230627	2495	13.03	20230327	3865	-27.04	20230627	2495	13.03	20230327	2.63	N	138070	500	87 억	348584	N	N	N	N
61	20231219	130823	57	100.00	KOSDAQ	금속	N	N	N	N	N	2815	-45	5	-1.57	84481445	29844	55.35	2875	2875	2815	3715	2005	2860	2830.77	1.99	0	41	2920	2890	2850	2820	2780	2905	2835	88	855	500	2050	5	1	17503204	493	11.35	0.62	12	0.17	248.00	4535.00	3865	20230627	-27.17	2495	20230327	12.83	3865	-27.17	20230627	2495	12.83	20230327	3865	-27.17	20230627	2495	12.83	20230327	2.63	N	138070	500	87 억	348584	N	N	N	N
62	20231219	120826	57	100.00	KOSDAQ	금속	N	N	N	N	N	2815	-45	5	-1.57	78556105	27741	51.45	2875	2875	2815	3715	2005	2860	2831.77	1.99	0	48	2920	2890	2850	2820	2780	2905	2835	88	855	500	2050	5	1	17503204	493	11.35	0.62	12	0.16	248.00	4535.00	3865	20230627	-27.17	2495	20230327	12.83	3865	-27.17	20230627	2495	12.83	20230327	3865	-27.17	20230627	2495	12.83	20230327	2.63	N	138070	500	87 억	348584	N	N	N	N
63	20231219	110822	57	100.00	KOSDAQ	금속	N	N	N	N	N	2825	-35	5	-1.22	49971420	17608	32.65	2875	2875	2820	3715	2005	2860	2838.00	1.99	0	-72	2920	2890	2850	2820	2780	2905	2835	88	855	500	2050	5	1	17503204	494	11.39	0.62	12	0.10	248.00	4535.00	3865	20230627	-26.91	2495	20230327	13.23	3865	-26.91	20230627	2495	13.23	20230327	3865	-26.91	20230627	2495	13.23	20230327	2.63	N	138070	500	87 억	348584	N	N	N	N
64	20231219	100819	57	100.00	KOSDAQ	금속	N	N	N	N	N	2845	-15	5	-0.52	39467705	13894	25.77	2875	2875	2835	3715	2005	2860	2840.63	1.99	0	-86	2920	2890	2850	2820	2780	2905	2835	88	855	500	2050	5	1	17503204	498	11.47	0.63	12	0.08	248.00	4535.00	3865	20230627	-26.39	2495	20230327	14.03	3865	-26.39	20230627	2495	14.03	20230327	3865	-26.39	20230627	2495	14.03	20230327	2.63	N	138070	500	87 억	348584	N	N	N	N
65	20231219	090816	57	100.00	KOSDAQ	금속	N	N	N	N	N	2850	-10	5	-0.35	7250505	2542	4.71	2875	2875	2850	3715	2005	2860	2852.28	1.99	0	-597	2920	2890	2850	2820	2780	2905	2835	88	855	500	2050	5	1	17503204	499	11.49	0.63	12	0.01	248.00	4535.00	3865	20230627	-26.26	2495	20230327	14.23	3865	-26.26	20230627	2495	14.23	20230327	3865	-26.26	20230627	2495	14.23	20230327	2.63	N	138070	500	87 억	348584	N	N	N	N
66	20231218	160815	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	50	2	1.78	153431885	53909	85.38	2830	2880	2810	3650	1970	2810	2846.07	1.94	0	9373	2870	2840	2805	2775	2740	2855	2790	88	840	500	2020	5	1	17503204	501	11.53	0.63	12	0.31	248.00	4535.00	3865	20230627	-26.00	2495	20230327	14.63	3865	-26.00	20230627	2495	14.63	20230327	3865	-26.00	20230627	2495	14.63	20230327	2.58	N	138070	500	87 억	339600	N	N	N	N
67	20231218	150819	57	100.00	KOSDAQ	금속	N	N	N	N	N	2845	35	2	1.25	143685040	50500	79.98	2830	2880	2810	3650	1970	2810	2845.25	1.94	0	9377	2870	2840	2805	2775	2740	2855	2790	88	840	500	2020	5	1	17503204	498	11.47	0.63	12	0.29	248.00	4535.00	3865	20230627	-26.39	2495	20230327	14.03	3865	-26.39	20230627	2495	14.03	20230327	3865	-26.39	20230627	2495	14.03	20230327	2.58	N	138070	500	87 억	339600	N	N	N	N
68	20231218	140814	57	100.00	KOSDAQ	금속	N	N	N	N	N	2865	55	2	1.96	127953205	44974	71.23	2830	2880	2810	3650	1970	2810	2845.05	1.94	0	8604	2870	2840	2805	2775	2740	2855	2790	88	840	500	2020	5	1	17503204	501	11.55	0.63	12	0.26	248.00	4535.00	3865	20230627	-25.87	2495	20230327	14.83	3865	-25.87	20230627	2495	14.83	20230327	3865	-25.87	20230627	2495	14.83	20230327	2.58	N	138070	500	87 억	339600	N	N	N	N
69	20231218	130815	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	50	2	1.78	113138225	39791	63.02	2830	2880	2810	3650	1970	2810	2843.31	1.94	0	7963	2870	2840	2805	2775	2740	2855	2790	88	840	500	2020	5	1	17503204	501	11.53	0.63	12	0.23	248.00	4535.00	3865	20230627	-26.00	2495	20230327	14.63	3865	-26.00	20230627	2495	14.63	20230327	3865	-26.00	20230627	2495	14.63	20230327	2.58	N	138070	500	87 억	339600	N	N	N	N
70	20231218	120810	57	100.00	KOSDAQ	금속	N	N	N	N	N	2850	40	2	1.42	72667765	25659	40.64	2830	2860	2810	3650	1970	2810	2832.06	1.94	0	11411	2870	2840	2805	2775	2740	2855	2790	88	840	500	2020	5	1	17503204	499	11.49	0.63	12	0.15	248.00	4535.00	3865	20230627	-26.26	2495	20230327	14.23	3865	-26.26	20230627	2495	14.23	20230327	3865	-26.26	20230627	2495	14.23	20230327	2.58	N	138070	500	87 억	339600	N	N	N	N
71	20231218	110813	57	100.00	KOSDAQ	금속	N	N	N	N	N	2830	20	2	0.71	48683175	17199	27.24	2830	2850	2810	3650	1970	2810	2830.58	1.94	0	6650	2870	2840	2805	2775	2740	2855	2790	88	840	500	2020	5	1	17503204	495	11.41	0.62	12	0.10	248.00	4535.00	3865	20230627	-26.78	2495	20230327	13.43	3865	-26.78	20230627	2495	13.43	20230327	3865	-26.78	20230627	2495	13.43	20230327	2.58	N	138070	500	87 억	339600	N	N	N	N
72	20231218	100811	57	100.00	KOSDAQ	금속	N	N	N	N	N	2835	25	2	0.89	33111430	11698	18.53	2830	2850	2810	3650	1970	2810	2830.52	1.94	0	2885	2870	2840	2805	2775	2740	2855	2790	88	840	500	2020	5	1	17503204	496	11.43	0.63	12	0.07	248.00	4535.00	3865	20230627	-26.65	2495	20230327	13.63	3865	-26.65	20230627	2495	13.63	20230327	3865	-26.65	20230627	2495	13.63	20230327	2.58	N	138070	500	87 억	339600	N	N	N	N
73	20231218	090809	57	100.00	KOSDAQ	금속	N	N	N	N	N	2815	5	2	0.18	12516035	4435	7.02	2830	2835	2810	3650	1970	2810	2822.10	1.94	0	837	2870	2840	2805	2775	2740	2855	2790	88	840	500	2020	5	1	17503204	493	11.35	0.62	12	0.03	248.00	4535.00	3865	20230627	-27.17	2495	20230327	12.83	3865	-27.17	20230627	2495	12.83	20230327	3865	-27.17	20230627	2495	12.83	20230327	2.58	N	138070	500	87 억	339600	N	N	N	N
74	20231215	160811	57	100.00	KOSDAQ	금속	N	N	N	N	N	2810	5	2	0.18	176826925	63140	144.07	2800	2835	2770	3645	1965	2805	2800.55	1.91	0	5254	2868	2836	2813	2781	2758	2825	2770	88	840	500	2010	5	1	17503204	492	11.33	0.62	12	0.36	248.00	4535.00	3865	20230627	-27.30	2495	20230327	12.63	3865	-27.30	20230627	2495	12.63	20230327	3865	-27.30	20230627	2495	12.63	20230327	2.59	N	138070	500	87 억	334347	N	N	N	N
75	20231215	150814	57	100.00	KOSDAQ	금속	N	N	N	N	N	2835	30	2	1.07	169419305	60513	138.08	2800	2835	2770	3645	1965	2805	2799.72	1.91	0	4990	2868	2836	2813	2781	2758	2825	2770	88	840	500	2010	5	1	17503204	496	11.43	0.63	12	0.35	248.00	4535.00	3865	20230627	-26.65	2495	20230327	13.63	3865	-26.65	20230627	2495	13.63	20230327	3865	-26.65	20230627	2495	13.63	20230327	2.59	N	138070	500	87 억	334347	N	N	N	N
76	20231215	140814	57	100.00	KOSDAQ	금속	N	N	N	N	N	2810	5	2	0.18	162974125	58236	132.88	2800	2825	2770	3645	1965	2805	2798.51	1.91	0	4834	2868	2836	2813	2781	2758	2825	2770	88	840	500	2010	5	1	17503204	492	11.33	0.62	12	0.33	248.00	4535.00	3865	20230627	-27.30	2495	20230327	12.63	3865	-27.30	20230627	2495	12.63	20230327	3865	-27.30	20230627	2495	12.63	20230327	2.59	N	138070	500	87 억	334347	N	N	N	N
77	20231215	130808	57	100.00	KOSDAQ	금속	N	N	N	N	N	2815	10	2	0.36	133241805	47661	108.75	2800	2820	2770	3645	1965	2805	2795.61	1.91	0	4621	2868	2836	2813	2781	2758	2825	2770	88	840	500	2010	5	1	17503204	493	11.35	0.62	12	0.27	248.00	4535.00	3865	20230627	-27.17	2495	20230327	12.83	3865	-27.17	20230627	2495	12.83	20230327	3865	-27.17	20230627	2495	12.83	20230327	2.59	N	138070	500	87 억	334347	N	N	N	N
78	20231215	120809	57	100.00	KOSDAQ	금속	N	N	N	N	N	2810	5	2	0.18	128212925	45872	104.67	2800	2820	2770	3645	1965	2805	2795.01	1.91	0	4175	2868	2836	2813	2781	2758	2825	2770	88	840	500	2010	5	1	17503204	492	11.33	0.62	12	0.26	248.00	4535.00	3865	20230627	-27.30	2495	20230327	12.63	3865	-27.30	20230627	2495	12.63	20230327	3865	-27.30	20230627	2495	12.63	20230327	2.59	N	138070	500	87 억	334347	N	N	N	N
79	20231215	110805	57	100.00	KOSDAQ	금속	N	N	N	N	N	2815	10	2	0.36	112388050	40246	91.83	2800	2820	2770	3645	1965	2805	2792.53	1.91	0	3925	2868	2836	2813	2781	2758	2825	2770	88	840	500	2010	5	1	17503204	493	11.35	0.62	12	0.23	248.00	4535.00	3865	20230627	-27.17	2495	20230327	12.83	3865	-27.17	20230627	2495	12.83	20230327	3865	-27.17	20230627	2495	12.83	20230327	2.59	N	138070	500	87 억	334347	N	N	N	N
80	20231215	100809	57	100.00	KOSDAQ	금속	N	N	N	N	N	2800	-5	5	-0.18	73844575	26533	60.54	2800	2810	2770	3645	1965	2805	2783.12	1.91	0	294	2868	2836	2813	2781	2758	2825	2770	88	840	500	2010	5	1	17503204	490	11.29	0.62	12	0.15	248.00	4535.00	3865	20230627	-27.55	2495	20230327	12.22	3865	-27.55	20230627	2495	12.22	20230327	3865	-27.55	20230627	2495	12.22	20230327	2.59	N	138070	500	87 억	334347	N	N	N	N
81	20231215	090812	57	100.00	KOSDAQ	금속	N	N	N	N	N	2785	-20	5	-0.71	3091270	1109	2.53	2800	2800	2785	3645	1965	2805	2787.44	1.91	0	-82	2868	2836	2813	2781	2758	2825	2770	88	840	500	2010	5	1	17503204	487	11.23	0.61	12	0.01	248.00	4535.00	3865	20230627	-27.94	2495	20230327	11.62	3865	-27.94	20230627	2495	11.62	20230327	3865	-27.94	20230627	2495	11.62	20230327	2.59	N	138070	500	87 억	334347	N	N	N	N
82	20231214	160806	57	100.00	KOSDAQ	금속	N	N	N	N	N	2805	0	3	0.00	122756475	43795	63.04	2820	2845	2790	3645	1965	2805	2802.98	1.92	0	-1696	2881	2842	2821	2782	2761	2832	2772	88	840	500	2010	5	1	17503204	491	11.31	0.62	12	0.25	248.00	4535.00	3865	20230627	-27.43	2495	20230327	12.42	3865	-27.43	20230627	2495	12.42	20230327	3865	-27.43	20230627	2495	12.42	20230327	2.60	N	138070	500	87 억	336046	N	N	N	N
83	20231214	150834	57	100.00	KOSDAQ	금속	N	N	N	N	N	2800	-5	5	-0.18	116753780	41655	59.96	2820	2845	2790	3645	1965	2805	2802.88	1.92	0	-1513	2881	2842	2821	2782	2761	2832	2772	88	840	500	2010	5	1	17503204	490	11.29	0.62	12	0.24	248.00	4535.00	3865	20230627	-27.55	2495	20230327	12.22	3865	-27.55	20230627	2495	12.22	20230327	3865	-27.55	20230627	2495	12.22	20230327	2.60	N	138070	500	87 억	336046	N	N	N	N
84	20231214	140813	57	100.00	KOSDAQ	금속	N	N	N	N	N	2825	20	2	0.71	86160155	30716	44.22	2820	2845	2790	3645	1965	2805	2805.06	1.92	0	-1756	2881	2842	2821	2782	2761	2832	2772	88	840	500	2010	5	1	17503204	494	11.39	0.62	12	0.18	248.00	4535.00	3865	20230627	-26.91	2495	20230327	13.23	3865	-26.91	20230627	2495	13.23	20230327	3865	-26.91	20230627	2495	13.23	20230327	2.60	N	138070	500	87 억	336046	N	N	N	N
85	20231214	130832	57	100.00	KOSDAQ	금속	N	N	N	N	N	2815	10	2	0.36	84748200	30215	43.49	2820	2845	2790	3645	1965	2805	2804.84	1.92	0	-1756	2881	2842	2821	2782	2761	2832	2772	88	840	500	2010	5	1	17503204	493	11.35	0.62	12	0.17	248.00	4535.00	3865	20230627	-27.17	2495	20230327	12.83	3865	-27.17	20230627	2495	12.83	20230327	3865	-27.17	20230627	2495	12.83	20230327	2.60	N	138070	500	87 억	336046	N	N	N	N
86	20231214	120844	57	100.00	KOSDAQ	금속	N	N	N	N	N	2815	10	2	0.36	76927170	27435	39.49	2820	2845	2790	3645	1965	2805	2803.98	1.92	0	-297	2881	2842	2821	2782	2761	2832	2772	88	840	500	2010	5	1	17503204	493	11.35	0.62	12	0.16	248.00	4535.00	3865	20230627	-27.17	2495	20230327	12.83	3865	-27.17	20230627	2495	12.83	20230327	3865	-27.17	20230627	2495	12.83	20230327	2.60	N	138070	500	87 억	336046	N	N	N	N
87	20231214	110815	57	100.00	KOSDAQ	금속	N	N	N	N	N	2805	0	3	0.00	60766510	21670	31.19	2820	2845	2790	3645	1965	2805	2804.18	1.92	0	-88	2881	2842	2821	2782	2761	2832	2772	88	840	500	2010	5	1	17503204	491	11.31	0.62	12	0.12	248.00	4535.00	3865	20230627	-27.43	2495	20230327	12.42	3865	-27.43	20230627	2495	12.42	20230327	3865	-27.43	20230627	2495	12.42	20230327	2.60	N	138070	500	87 억	336046	N	N	N	N
88	20231214	100800	57	100.00	KOSDAQ	금속	N	N	N	N	N	2820	15	2	0.53	8639155	3059	4.40	2820	2845	2815	3645	1965	2805	2824.18	1.92	0	182	2881	2842	2821	2782	2761	2832	2772	88	840	500	2010	5	1	17503204	494	11.37	0.62	12	0.02	248.00	4535.00	3865	20230627	-27.04	2495	20230327	13.03	3865	-27.04	20230627	2495	13.03	20230327	3865	-27.04	20230627	2495	13.03	20230327	2.60	N	138070	500	87 억	336046	N	N	N	N
89	20231214	090739	57	100.00	KOSDAQ	금속	N	N	N	N	N	2835	30	2	1.07	1889905	670	0.96	2820	2835	2815	3645	1965	2805	2820.75	1.92	0	41	2881	2842	2821	2782	2761	2832	2772	88	840	500	2010	5	1	17503204	496	11.43	0.63	12	0.00	248.00	4535.00	3865	20230627	-26.65	2495	20230327	13.63	3865	-26.65	20230627	2495	13.63	20230327	3865	-26.65	20230627	2495	13.63	20230327	2.60	N	138070	500	87 억	336046	N	N	N	N
90	20231213	160804	57	100.00	KOSDAQ	금속	N	N	N	N	N	2805	-55	5	-1.92	195763485	69467	146.43	2835	2860	2800	3715	2005	2860	2818.13	1.94	0	-3183	2890	2875	2860	2845	2830	2867	2837	88	855	500	2050	5	1	17503204	491	11.31	0.62	12	0.40	248.00	4535.00	3865	20230627	-27.43	2495	20230327	12.42	3865	-27.43	20230627	2495	12.42	20230327	3865	-27.43	20230627	2495	12.42	20230327	2.67	N	138070	500	87 억	339229	N	N	N	N
91	20231213	150822	57	100.00	KOSDAQ	금속	N	N	N	N	N	2820	-40	5	-1.40	180944175	64186	135.30	2835	2860	2800	3715	2005	2860	2819.06	1.94	0	-2790	2890	2875	2860	2845	2830	2867	2837	88	855	500	2050	5	1	17503204	494	11.37	0.62	12	0.37	248.00	4535.00	3865	20230627	-27.04	2495	20230327	13.03	3865	-27.04	20230627	2495	13.03	20230327	3865	-27.04	20230627	2495	13.03	20230327	2.67	N	138070	500	87 억	339229	N	N	N	N
92	20231213	140821	57	100.00	KOSDAQ	금속	N	N	N	N	N	2840	-20	5	-0.70	119130635	42147	88.84	2835	2860	2810	3715	2005	2860	2826.55	1.94	0	-4364	2890	2875	2860	2845	2830	2867	2837	88	855	500	2050	5	1	17503204	497	11.45	0.63	12	0.24	248.00	4535.00	3865	20230627	-26.52	2495	20230327	13.83	3865	-26.52	20230627	2495	13.83	20230327	3865	-26.52	20230627	2495	13.83	20230327	2.67	N	138070	500	87 억	339229	N	N	N	N
93	20231213	130823	57	100.00	KOSDAQ	금속	N	N	N	N	N	2815	-45	5	-1.57	93855155	33185	69.95	2835	2860	2815	3715	2005	2860	2828.24	1.94	0	-4641	2890	2875	2860	2845	2830	2867	2837	88	855	500	2050	5	1	17503204	493	11.35	0.62	12	0.19	248.00	4535.00	3865	20230627	-27.17	2495	20230327	12.83	3865	-27.17	20230627	2495	12.83	20230327	3865	-27.17	20230627	2495	12.83	20230327	2.67	N	138070	500	87 억	339229	N	N	N	N
94	20231213	120820	57	100.00	KOSDAQ	금속	N	N	N	N	N	2845	-15	5	-0.52	56052320	19789	41.71	2835	2860	2815	3715	2005	2860	2832.50	1.94	0	-4174	2890	2875	2860	2845	2830	2867	2837	88	855	500	2050	5	1	17503204	498	11.47	0.63	12	0.11	248.00	4535.00	3865	20230627	-26.39	2495	20230327	14.03	3865	-26.39	20230627	2495	14.03	20230327	3865	-26.39	20230627	2495	14.03	20230327	2.67	N	138070	500	87 억	339229	N	N	N	N
95	20231213	110822	57	100.00	KOSDAQ	금속	N	N	N	N	N	2825	-35	5	-1.22	36068855	12736	26.85	2835	2860	2815	3715	2005	2860	2832.04	1.94	0	-2720	2890	2875	2860	2845	2830	2867	2837	88	855	500	2050	5	1	17503204	494	11.39	0.62	12	0.07	248.00	4535.00	3865	20230627	-26.91	2495	20230327	13.23	3865	-26.91	20230627	2495	13.23	20230327	3865	-26.91	20230627	2495	13.23	20230327	2.67	N	138070	500	87 억	339229	N	N	N	N
96	20231213	100826	57	100.00	KOSDAQ	금속	N	N	N	N	N	2840	-20	5	-0.70	12357590	4352	9.17	2835	2860	2830	3715	2005	2860	2839.52	1.94	0	-2027	2890	2875	2860	2845	2830	2867	2837	88	855	500	2050	5	1	17503204	497	11.45	0.63	12	0.02	248.00	4535.00	3865	20230627	-26.52	2495	20230327	13.83	3865	-26.52	20230627	2495	13.83	20230327	3865	-26.52	20230627	2495	13.83	20230327	2.67	N	138070	500	87 억	339229	N	N	N	N
97	20231213	090814	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	0	3	0.00	3404965	1201	2.53	2835	2860	2835	3715	2005	2860	2835.11	1.94	0	-145	2890	2875	2860	2845	2830	2867	2837	88	855	500	2050	5	1	17503204	501	11.53	0.63	12	0.01	248.00	4535.00	3865	20230627	-26.00	2495	20230327	14.63	3865	-26.00	20230627	2495	14.63	20230327	3865	-26.00	20230627	2495	14.63	20230327	2.67	N	138070	500	87 억	339229	N	N	N	N
98	20231212	160748	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	-10	5	-0.35	135607020	47438	80.29	2870	2875	2845	3730	2010	2870	2858.61	1.93	0	1080	2916	2892	2866	2842	2816	2905	2855	88	860	500	2060	5	1	17503204	501	11.53	0.63	12	0.27	248.00	4535.00	3865	20230627	-26.00	2495	20230327	14.63	3865	-26.00	20230627	2495	14.63	20230327	3865	-26.00	20230627	2495	14.63	20230327	2.70	N	138070	500	87 억	338504	N	N	N	N
99	20231212	150755	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	0	3	0.00	127168410	44486	75.29	2870	2875	2845	3730	2010	2870	2858.62	1.93	0	771	2916	2892	2866	2842	2816	2905	2855	88	860	500	2060	5	1	17503204	502	11.57	0.63	12	0.25	248.00	4535.00	3865	20230627	-25.74	2495	20230327	15.03	3865	-25.74	20230627	2495	15.03	20230327	3865	-25.74	20230627	2495	15.03	20230327	2.70	N	138070	500	87 억	338504	N	N	N	N
100	20231212	140713	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	-10	5	-0.35	81213720	28396	48.06	2870	2875	2845	3730	2010	2870	2860.04	1.93	0	1078	2916	2892	2866	2842	2816	2905	2855	88	860	500	2060	5	1	17503204	501	11.53	0.63	12	0.16	248.00	4535.00	3865	20230627	-26.00	2495	20230327	14.63	3865	-26.00	20230627	2495	14.63	20230327	3865	-26.00	20230627	2495	14.63	20230327	2.70	N	138070	500	87 억	338504	N	N	N	N
101	20231212	130715	57	100.00	KOSDAQ	금속	N	N	N	N	N	2855	-15	5	-0.52	58243260	20368	34.47	2870	2875	2845	3730	2010	2870	2859.55	1.93	0	679	2916	2892	2866	2842	2816	2905	2855	88	860	500	2060	5	1	17503204	500	11.51	0.63	12	0.12	248.00	4535.00	3865	20230627	-26.13	2495	20230327	14.43	3865	-26.13	20230627	2495	14.43	20230327	3865	-26.13	20230627	2495	14.43	20230327	2.70	N	138070	500	87 억	338504	N	N	N	N
102	20231212	120708	57	100.00	KOSDAQ	금속	N	N	N	N	N	2855	-15	5	-0.52	49344325	17249	29.19	2870	2875	2845	3730	2010	2870	2860.71	1.93	0	884	2916	2892	2866	2842	2816	2905	2855	88	860	500	2060	5	1	17503204	500	11.51	0.63	12	0.10	248.00	4535.00	3865	20230627	-26.13	2495	20230327	14.43	3865	-26.13	20230627	2495	14.43	20230327	3865	-26.13	20230627	2495	14.43	20230327	2.70	N	138070	500	87 억	338504	N	N	N	N
103	20231212	110719	57	100.00	KOSDAQ	금속	N	N	N	N	N	2855	-15	5	-0.52	44451930	15536	26.29	2870	2875	2845	3730	2010	2870	2861.22	1.93	0	1176	2916	2892	2866	2842	2816	2905	2855	88	860	500	2060	5	1	17503204	500	11.51	0.63	12	0.09	248.00	4535.00	3865	20230627	-26.13	2495	20230327	14.43	3865	-26.13	20230627	2495	14.43	20230327	3865	-26.13	20230627	2495	14.43	20230327	2.70	N	138070	500	87 억	338504	N	N	N	N
104	20231212	100747	57	100.00	KOSDAQ	금속	N	N	N	N	N	2850	-20	5	-0.70	42052865	14697	24.87	2870	2875	2845	3730	2010	2870	2861.32	1.93	0	1149	2916	2892	2866	2842	2816	2905	2855	88	860	500	2060	5	1	17503204	499	11.49	0.63	12	0.08	248.00	4535.00	3865	20230627	-26.26	2495	20230327	14.23	3865	-26.26	20230627	2495	14.23	20230327	3865	-26.26	20230627	2495	14.23	20230327	2.70	N	138070	500	87 억	338504	N	N	N	N
105	20231212	090747	57	100.00	KOSDAQ	금속	N	N	N	N	N	2865	-5	5	-0.17	4348375	1515	2.56	2870	2875	2865	3730	2010	2870	2870.21	1.93	0	529	2916	2892	2866	2842	2816	2905	2855	88	860	500	2060	5	1	17503204	501	11.55	0.63	12	0.01	248.00	4535.00	3865	20230627	-25.87	2495	20230327	14.83	3865	-25.87	20230627	2495	14.83	20230327	3865	-25.87	20230627	2495	14.83	20230327	2.70	N	138070	500	87 억	338504	N	N	N	N
106	20231211	160750	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	25	2	0.88	169243350	59086	147.80	2865	2890	2840	3695	1995	2845	2864.36	1.87	-6140	4749	2875	2860	2830	2815	2785	2867	2822	88	850	500	2040	5	1	17503204	502	11.57	0.63	12	0.34	248.00	4535.00	3865	20230627	-25.74	2495	20230327	15.03	3865	-25.74	20230627	2495	15.03	20230327	3865	-25.74	20230627	2495	15.03	20230327	3.50	N	138070	500	87 억	327615	N	N	N	N
107	20231211	150748	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	25	2	0.88	158350765	55291	138.30	2865	2890	2840	3695	1995	2845	2863.95	1.87	-6140	5158	2875	2860	2830	2815	2785	2867	2822	88	850	500	2040	5	1	17503204	502	11.57	0.63	12	0.32	248.00	4535.00	3865	20230627	-25.74	2495	20230327	15.03	3865	-25.74	20230627	2495	15.03	20230327	3865	-25.74	20230627	2495	15.03	20230327	3.50	N	138070	500	87 억	327615	N	N	N	N
108	20231211	140747	57	100.00	KOSDAQ	금속	N	N	N	N	N	2880	35	2	1.23	143378875	50067	125.24	2865	2890	2840	3695	1995	2845	2863.74	1.87	-6140	3470	2875	2860	2830	2815	2785	2867	2822	88	850	500	2040	5	1	17503204	504	11.61	0.64	12	0.29	248.00	4535.00	3865	20230627	-25.49	2495	20230327	15.43	3865	-25.49	20230627	2495	15.43	20230327	3865	-25.49	20230627	2495	15.43	20230327	3.50	N	138070	500	87 억	327615	N	N	N	N
109	20231211	130749	57	100.00	KOSDAQ	금속	N	N	N	N	N	2875	30	2	1.05	138414730	48340	120.92	2865	2890	2840	3695	1995	2845	2863.36	1.87	-6140	3793	2875	2860	2830	2815	2785	2867	2822	88	850	500	2040	5	1	17503204	503	11.59	0.63	12	0.28	248.00	4535.00	3865	20230627	-25.61	2495	20230327	15.23	3865	-25.61	20230627	2495	15.23	20230327	3865	-25.61	20230627	2495	15.23	20230327	3.50	N	138070	500	87 억	327615	N	N	N	N
110	20231211	120747	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	25	2	0.88	102391185	35781	89.50	2865	2890	2840	3695	1995	2845	2861.61	1.87	-6140	6151	2875	2860	2830	2815	2785	2867	2822	88	850	500	2040	5	1	17503204	502	11.57	0.63	12	0.20	248.00	4535.00	3865	20230627	-25.74	2495	20230327	15.03	3865	-25.74	20230627	2495	15.03	20230327	3865	-25.74	20230627	2495	15.03	20230327	3.50	N	138070	500	87 억	327615	N	N	N	N
111	20231211	110745	57	100.00	KOSDAQ	금속	N	N	N	N	N	2850	5	2	0.18	100430010	35097	87.79	2865	2890	2840	3695	1995	2845	2861.50	1.87	-6140	6182	2875	2860	2830	2815	2785	2867	2822	88	850	500	2040	5	1	17503204	499	11.49	0.63	12	0.20	248.00	4535.00	3865	20230627	-26.26	2495	20230327	14.23	3865	-26.26	20230627	2495	14.23	20230327	3865	-26.26	20230627	2495	14.23	20230327	3.50	N	138070	500	87 억	327615	N	N	N	N
112	20231211	100743	57	100.00	KOSDAQ	금속	N	N	N	N	N	2865	20	2	0.70	34323180	12013	30.05	2865	2875	2840	3695	1995	2845	2857.17	1.87	-6140	2321	2875	2860	2830	2815	2785	2867	2822	88	850	500	2040	5	1	17503204	501	11.55	0.63	12	0.07	248.00	4535.00	3865	20230627	-25.87	2495	20230327	14.83	3865	-25.87	20230627	2495	14.83	20230327	3865	-25.87	20230627	2495	14.83	20230327	3.50	N	138070	500	87 억	327615	N	N	N	N
113	20231211	090744	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	25	2	0.88	7283980	2551	6.38	2865	2870	2840	3695	1995	2845	2855.34	1.87	-6140	53	2875	2860	2830	2815	2785	2867	2822	88	850	500	2040	5	1	17503204	502	11.57	0.63	12	0.01	248.00	4535.00	3865	20230627	-25.74	2495	20230327	15.03	3865	-25.74	20230627	2495	15.03	20230327	3865	-25.74	20230627	2495	15.03	20230327	3.50	N	138070	500	87 억	327615	N	N	N	N
114	20231208	160735	57	100.00	KOSDAQ	금속	N	N	N	N	N	2845	45	2	1.61	112575300	39973	18.40	2815	2845	2800	3640	1960	2800	2816.28	1.87	0	6131	2903	2851	2808	2756	2713	2830	2735	88	840	500	2010	5	1	17503204	498	11.47	0.63	12	0.23	248.00	4535.00	3865	20230627	-26.39	2495	20230327	14.03	3865	-26.39	20230627	2495	14.03	20230327	3865	-26.39	20230627	2495	14.03	20230327	3.51	N	138070	500	87 억	327615	N	N	N	N
115	20231208	150739	57	100.00	KOSDAQ	금속	N	N	N	N	N	2835	35	2	1.25	103939565	36934	17.01	2815	2845	2800	3640	1960	2800	2814.20	1.87	0	6112	2903	2851	2808	2756	2713	2830	2735	88	840	500	2010	5	1	17503204	496	11.43	0.63	12	0.21	248.00	4535.00	3865	20230627	-26.65	2495	20230327	13.63	3865	-26.65	20230627	2495	13.63	20230327	3865	-26.65	20230627	2495	13.63	20230327	3.51	N	138070	500	87 억	327615	N	N	N	N
116	20231208	140737	57	100.00	KOSDAQ	금속	N	N	N	N	N	2815	15	2	0.54	77308900	27518	12.67	2815	2820	2800	3640	1960	2800	2809.39	1.87	0	3731	2903	2851	2808	2756	2713	2830	2735	88	840	500	2010	5	1	17503204	493	11.35	0.62	12	0.16	248.00	4535.00	3865	20230627	-27.17	2495	20230327	12.83	3865	-27.17	20230627	2495	12.83	20230327	3865	-27.17	20230627	2495	12.83	20230327	3.51	N	138070	500	87 억	327615	N	N	N	N
117	20231208	130737	57	100.00	KOSDAQ	금속	N	N	N	N	N	2810	10	2	0.36	72200305	25701	11.83	2815	2820	2800	3640	1960	2800	2809.24	1.87	0	3012	2903	2851	2808	2756	2713	2830	2735	88	840	500	2010	5	1	17503204	492	11.33	0.62	12	0.15	248.00	4535.00	3865	20230627	-27.30	2495	20230327	12.63	3865	-27.30	20230627	2495	12.63	20230327	3865	-27.30	20230627	2495	12.63	20230327	3.51	N	138070	500	87 억	327615	N	N	N	N
118	20231208	120734	57	100.00	KOSDAQ	금속	N	N	N	N	N	2810	10	2	0.36	35823140	12752	5.87	2815	2820	2800	3640	1960	2800	2809.22	1.87	0	1203	2903	2851	2808	2756	2713	2830	2735	88	840	500	2010	5	1	17503204	492	11.33	0.62	12	0.07	248.00	4535.00	3865	20230627	-27.30	2495	20230327	12.63	3865	-27.30	20230627	2495	12.63	20230327	3865	-27.30	20230627	2495	12.63	20230327	3.51	N	138070	500	87 억	327615	N	N	N	N
119	20231208	110731	57	100.00	KOSDAQ	금속	N	N	N	N	N	2805	5	2	0.18	26533645	9445	4.35	2815	2820	2800	3640	1960	2800	2809.28	1.87	0	1175	2903	2851	2808	2756	2713	2830	2735	88	840	500	2010	5	1	17503204	491	11.31	0.62	12	0.05	248.00	4535.00	3865	20230627	-27.43	2495	20230327	12.42	3865	-27.43	20230627	2495	12.42	20230327	3865	-27.43	20230627	2495	12.42	20230327	3.51	N	138070	500	87 억	327615	N	N	N	N
120	20231208	100740	57	100.00	KOSDAQ	금속	N	N	N	N	N	2805	5	2	0.18	20946190	7457	3.43	2815	2820	2800	3640	1960	2800	2808.93	1.87	0	1099	2903	2851	2808	2756	2713	2830	2735	88	840	500	2010	5	1	17503204	491	11.31	0.62	12	0.04	248.00	4535.00	3865	20230627	-27.43	2495	20230327	12.42	3865	-27.43	20230627	2495	12.42	20230327	3865	-27.43	20230627	2495	12.42	20230327	3.51	N	138070	500	87 억	327615	N	N	N	N
121	20231208	090730	57	100.00	KOSDAQ	금속	N	N	N	N	N	2805	5	2	0.18	1518320	541	0.25	2815	2815	2800	3640	1960	2800	2806.51	1.87	0	-155	2903	2851	2808	2756	2713	2830	2735	88	840	500	2010	5	1	17503204	491	11.31	0.62	12	0.00	248.00	4535.00	3865	20230627	-27.43	2495	20230327	12.42	3865	-27.43	20230627	2495	12.42	20230327	3865	-27.43	20230627	2495	12.42	20230327	3.51	N	138070	500	87 억	327615	N	N	N	N
122	20231207	160733	57	100.00	KOSDAQ	금속	N	N	N	N	N	2800	-60	5	-2.10	605199025	217107	360.18	2855	2860	2765	3715	2005	2860	2787.56	1.64	0	34209	2906	2882	2846	2822	2786	2895	2835	88	855	500	2050	5	1	17503204	490	11.29	0.62	12	1.24	248.00	4535.00	3865	20230627	-27.55	2495	20230327	12.22	3865	-27.55	20230627	2495	12.22	20230327	3865	-27.55	20230627	2495	12.22	20230327	3.55	N	138070	500	87 억	286572	N	N	N	N
123	20231207	150734	57	100.00	KOSDAQ	금속	N	N	N	N	N	2800	-60	5	-2.10	599115775	214931	356.57	2855	2860	2765	3715	2005	2860	2787.48	1.64	0	34245	2906	2882	2846	2822	2786	2895	2835	88	855	500	2050	5	1	17503204	490	11.29	0.62	12	1.23	248.00	4535.00	3865	20230627	-27.55	2495	20230327	12.22	3865	-27.55	20230627	2495	12.22	20230327	3865	-27.55	20230627	2495	12.22	20230327	3.55	N	138070	500	87 억	286572	N	N	N	N
124	20231207	140730	57	100.00	KOSDAQ	금속	N	N	N	N	N	2795	-65	5	-2.27	556347635	199581	331.11	2855	2860	2765	3715	2005	2860	2787.58	1.64	0	32244	2906	2882	2846	2822	2786	2895	2835	88	855	500	2050	5	1	17503204	489	11.27	0.62	12	1.14	248.00	4535.00	3865	20230627	-27.68	2495	20230327	12.02	3865	-27.68	20230627	2495	12.02	20230327	3865	-27.68	20230627	2495	12.02	20230327	3.55	N	138070	500	87 억	286572	N	N	N	N
125	20231207	130730	57	100.00	KOSDAQ	금속	N	N	N	N	N	2785	-75	5	-2.62	553505850	198566	329.42	2855	2860	2765	3715	2005	2860	2787.52	1.64	0	32246	2906	2882	2846	2822	2786	2895	2835	88	855	500	2050	5	1	17503204	487	11.23	0.61	12	1.13	248.00	4535.00	3865	20230627	-27.94	2495	20230327	11.62	3865	-27.94	20230627	2495	11.62	20230327	3865	-27.94	20230627	2495	11.62	20230327	3.55	N	138070	500	87 억	286572	N	N	N	N
126	20231207	120732	57	100.00	KOSDAQ	금속	N	N	N	N	N	2805	-55	5	-1.92	540948630	194069	321.96	2855	2860	2765	3715	2005	2860	2787.40	1.64	0	31755	2906	2882	2846	2822	2786	2895	2835	88	855	500	2050	5	1	17503204	491	11.31	0.62	12	1.11	248.00	4535.00	3865	20230627	-27.43	2495	20230327	12.42	3865	-27.43	20230627	2495	12.42	20230327	3865	-27.43	20230627	2495	12.42	20230327	3.55	N	138070	500	87 억	286572	N	N	N	N
127	20231207	110727	57	100.00	KOSDAQ	금속	N	N	N	N	N	2765	-95	5	-3.32	368772755	131949	218.90	2855	2860	2765	3715	2005	2860	2794.81	1.64	0	11221	2906	2882	2846	2822	2786	2895	2835	88	855	500	2050	5	1	17503204	484	11.15	0.61	12	0.75	248.00	4535.00	3865	20230627	-28.46	2495	20230327	10.82	3865	-28.46	20230627	2495	10.82	20230327	3865	-28.46	20230627	2495	10.82	20230327	3.55	N	138070	500	87 억	286572	N	N	N	N
128	20231207	100726	57	100.00	KOSDAQ	금속	N	N	N	N	N	2815	-45	5	-1.57	123389795	44033	73.05	2855	2860	2785	3715	2005	2860	2802.21	1.64	0	2014	2906	2882	2846	2822	2786	2895	2835	88	855	500	2050	5	1	17503204	493	11.35	0.62	12	0.25	248.00	4535.00	3865	20230627	-27.17	2495	20230327	12.83	3865	-27.17	20230627	2495	12.83	20230327	3865	-27.17	20230627	2495	12.83	20230327	3.55	N	138070	500	87 억	286572	N	N	N	N
129	20231207	090733	57	100.00	KOSDAQ	금속	N	N	N	N	N	2850	-10	5	-0.35	2434190	854	1.42	2855	2855	2850	3715	2005	2860	2850.34	1.64	0	-803	2906	2882	2846	2822	2786	2895	2835	88	855	500	2050	5	1	17503204	499	11.49	0.63	12	0.00	248.00	4535.00	3865	20230627	-26.26	2495	20230327	14.23	3865	-26.26	20230627	2495	14.23	20230327	3865	-26.26	20230627	2495	14.23	20230327	3.55	N	138070	500	87 억	286572	N	N	N	N
130	20231206	160722	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	5	2	0.18	171176980	60267	119.77	2840	2870	2810	3710	2000	2855	2840.31	1.59	0	8112	2921	2887	2861	2827	2801	2885	2825	88	855	500	2050	5	1	17503204	501	11.53	0.63	12	0.34	248.00	4535.00	3865	20230627	-26.00	2495	20230327	14.63	3865	-26.00	20230627	2495	14.63	20230327	3865	-26.00	20230627	2495	14.63	20230327	3.61	N	138070	500	87 억	278442	N	N	N	N
131	20231206	150734	57	100.00	KOSDAQ	금속	N	N	N	N	N	2830	-25	5	-0.88	163972280	57743	114.76	2840	2870	2810	3710	2000	2855	2839.69	1.59	0	7056	2921	2887	2861	2827	2801	2885	2825	88	855	500	2050	5	1	17503204	495	11.41	0.62	12	0.33	248.00	4535.00	3865	20230627	-26.78	2495	20230327	13.43	3865	-26.78	20230627	2495	13.43	20230327	3865	-26.78	20230627	2495	13.43	20230327	3.61	N	138070	500	87 억	278442	N	N	N	N
132	20231206	140731	57	100.00	KOSDAQ	금속	N	N	N	N	N	2835	-20	5	-0.70	141339785	49766	98.90	2840	2870	2810	3710	2000	2855	2840.09	1.59	0	4081	2921	2887	2861	2827	2801	2885	2825	88	855	500	2050	5	1	17503204	496	11.43	0.63	12	0.28	248.00	4535.00	3865	20230627	-26.65	2495	20230327	13.63	3865	-26.65	20230627	2495	13.63	20230327	3865	-26.65	20230627	2495	13.63	20230327	3.61	N	138070	500	87 억	278442	N	N	N	N
133	20231206	130723	57	100.00	KOSDAQ	금속	N	N	N	N	N	2850	-5	5	-0.18	117011560	41207	81.89	2840	2870	2810	3710	2000	2855	2839.60	1.59	0	-62	2921	2887	2861	2827	2801	2885	2825	88	855	500	2050	5	1	17503204	499	11.49	0.63	12	0.24	248.00	4535.00	3865	20230627	-26.26	2495	20230327	14.23	3865	-26.26	20230627	2495	14.23	20230327	3865	-26.26	20230627	2495	14.23	20230327	3.61	N	138070	500	87 억	278442	N	N	N	N
134	20231206	120721	57	100.00	KOSDAQ	금속	N	N	N	N	N	2855	0	3	0.00	104292650	36736	73.01	2840	2870	2810	3710	2000	2855	2838.98	1.59	0	-1782	2921	2887	2861	2827	2801	2885	2825	88	855	500	2050	5	1	17503204	500	11.51	0.63	12	0.21	248.00	4535.00	3865	20230627	-26.13	2495	20230327	14.43	3865	-26.13	20230627	2495	14.43	20230327	3865	-26.13	20230627	2495	14.43	20230327	3.61	N	138070	500	87 억	278442	N	N	N	N
135	20231206	110734	57	100.00	KOSDAQ	금속	N	N	N	N	N	2850	-5	5	-0.18	103876340	36590	72.72	2840	2870	2810	3710	2000	2855	2838.93	1.59	0	-1782	2921	2887	2861	2827	2801	2885	2825	88	855	500	2050	5	1	17503204	499	11.49	0.63	12	0.21	248.00	4535.00	3865	20230627	-26.26	2495	20230327	14.23	3865	-26.26	20230627	2495	14.23	20230327	3865	-26.26	20230627	2495	14.23	20230327	3.61	N	138070	500	87 억	278442	N	N	N	N
136	20231206	100724	57	100.00	KOSDAQ	금속	N	N	N	N	N	2845	-10	5	-0.35	42107680	14762	29.34	2840	2870	2840	3710	2000	2855	2852.44	1.59	0	-491	2921	2887	2861	2827	2801	2885	2825	88	855	500	2050	5	1	17503204	498	11.47	0.63	12	0.08	248.00	4535.00	3865	20230627	-26.39	2495	20230327	14.03	3865	-26.39	20230627	2495	14.03	20230327	3865	-26.39	20230627	2495	14.03	20230327	3.61	N	138070	500	87 억	278442	N	N	N	N
137	20231206	090727	57	100.00	KOSDAQ	금속	N	N	N	N	N	2845	-10	5	-0.35	3828640	1345	2.67	2840	2865	2840	3710	2000	2855	2846.57	1.59	0	109	2921	2887	2861	2827	2801	2885	2825	88	855	500	2050	5	1	17503204	498	11.47	0.63	12	0.01	248.00	4535.00	3865	20230627	-26.39	2495	20230327	14.03	3865	-26.39	20230627	2495	14.03	20230327	3865	-26.39	20230627	2495	14.03	20230327	3.61	N	138070	500	87 억	278442	N	N	N	N
138	20231205	160731	57	100.00	KOSDAQ	금속	N	N	N	N	N	2855	-30	5	-1.04	137131505	48064	59.87	2855	2895	2835	3750	2020	2885	2853.10	1.58	0	1380	2958	2921	2878	2841	2798	2900	2820	88	865	500	2070	5	1	17503204	500	11.51	0.63	12	0.27	248.00	4535.00	3865	20230627	-26.13	2495	20230327	14.43	3865	-26.13	20230627	2495	14.43	20230327	3865	-26.13	20230627	2495	14.43	20230327	3.60	N	138070	500	87 억	277057	N	N	N	N
139	20231205	150725	57	100.00	KOSDAQ	금속	N	N	N	N	N	2840	-45	5	-1.56	119685145	41926	52.22	2855	2895	2835	3750	2020	2885	2854.68	1.58	0	2710	2958	2921	2878	2841	2798	2900	2820	88	865	500	2070	5	1	17503204	497	11.45	0.63	12	0.24	248.00	4535.00	3865	20230627	-26.52	2495	20230327	13.83	3865	-26.52	20230627	2495	13.83	20230327	3865	-26.52	20230627	2495	13.83	20230327	3.60	N	138070	500	87 억	277057	N	N	N	N
140	20231205	140727	57	100.00	KOSDAQ	금속	N	N	N	N	N	2880	-5	5	-0.17	101186355	35422	44.12	2855	2895	2835	3750	2020	2885	2856.60	1.58	0	3244	2958	2921	2878	2841	2798	2900	2820	88	865	500	2070	5	1	17503204	504	11.61	0.64	12	0.20	248.00	4535.00	3865	20230627	-25.49	2495	20230327	15.43	3865	-25.49	20230627	2495	15.43	20230327	3865	-25.49	20230627	2495	15.43	20230327	3.60	N	138070	500	87 억	277057	N	N	N	N
141	20231205	130724	57	100.00	KOSDAQ	금속	N	N	N	N	N	2880	-5	5	-0.17	95530790	33450	41.66	2855	2895	2835	3750	2020	2885	2855.93	1.58	0	3534	2958	2921	2878	2841	2798	2900	2820	88	865	500	2070	5	1	17503204	504	11.61	0.64	12	0.19	248.00	4535.00	3865	20230627	-25.49	2495	20230327	15.43	3865	-25.49	20230627	2495	15.43	20230327	3865	-25.49	20230627	2495	15.43	20230327	3.60	N	138070	500	87 억	277057	N	N	N	N
142	20231205	120720	57	100.00	KOSDAQ	금속	N	N	N	N	N	2840	-45	5	-1.56	87502140	30658	38.19	2855	2895	2835	3750	2020	2885	2854.14	1.58	0	4772	2958	2921	2878	2841	2798	2900	2820	88	865	500	2070	5	1	17503204	497	11.45	0.63	12	0.18	248.00	4535.00	3865	20230627	-26.52	2495	20230327	13.83	3865	-26.52	20230627	2495	13.83	20230327	3865	-26.52	20230627	2495	13.83	20230327	3.60	N	138070	500	87 억	277057	N	N	N	N
143	20231205	110723	57	100.00	KOSDAQ	금속	N	N	N	N	N	2855	-30	5	-1.04	77617610	27185	33.86	2855	2895	2835	3750	2020	2885	2855.16	1.58	0	4772	2958	2921	2878	2841	2798	2900	2820	88	865	500	2070	5	1	17503204	500	11.51	0.63	12	0.16	248.00	4535.00	3865	20230627	-26.13	2495	20230327	14.43	3865	-26.13	20230627	2495	14.43	20230327	3865	-26.13	20230627	2495	14.43	20230327	3.60	N	138070	500	87 억	277057	N	N	N	N
144	20231205	100726	57	100.00	KOSDAQ	금속	N	N	N	N	N	2865	-20	5	-0.69	35463125	12372	15.41	2855	2895	2850	3750	2020	2885	2866.40	1.58	0	2357	2958	2921	2878	2841	2798	2900	2820	88	865	500	2070	5	1	17503204	501	11.55	0.63	12	0.07	248.00	4535.00	3865	20230627	-25.87	2495	20230327	14.83	3865	-25.87	20230627	2495	14.83	20230327	3865	-25.87	20230627	2495	14.83	20230327	3.60	N	138070	500	87 억	277057	N	N	N	N
145	20231205	090720	57	100.00	KOSDAQ	금속	N	N	N	N	N	2875	-10	5	-0.35	6859840	2402	2.99	2855	2875	2855	3750	2020	2885	2855.89	1.58	0	54	2958	2921	2878	2841	2798	2900	2820	88	865	500	2070	5	1	17503204	503	11.59	0.63	12	0.01	248.00	4535.00	3865	20230627	-25.61	2495	20230327	15.23	3865	-25.61	20230627	2495	15.23	20230327	3865	-25.61	20230627	2495	15.23	20230327	3.60	N	138070	500	87 억	277057	N	N	N	N
146	20231204	160717	57	100.00	KOSDAQ	금속	N	N	N	N	N	2885	0	3	0.00	229730280	80157	96.66	2900	2915	2835	3750	2020	2885	2865.93	1.50	0	14100	2968	2926	2868	2826	2768	2947	2847	88	865	500	2070	5	1	17503204	505	11.63	0.64	12	0.46	248.00	4535.00	3865	20230627	-25.36	2495	20230327	15.63	3865	-25.36	20230627	2495	15.63	20230327	3865	-25.36	20230627	2495	15.63	20230327	3.39	N	138070	500	87 억	262587	N	N	N	N
147	20231204	150721	57	100.00	KOSDAQ	금속	N	N	N	N	N	2890	5	2	0.17	215458435	75206	90.69	2900	2915	2835	3750	2020	2885	2864.91	1.50	0	14147	2968	2926	2868	2826	2768	2947	2847	88	865	500	2070	5	1	17503204	506	11.65	0.64	12	0.43	248.00	4535.00	3865	20230627	-25.23	2495	20230327	15.83	3865	-25.23	20230627	2495	15.83	20230327	3865	-25.23	20230627	2495	15.83	20230327	3.39	N	138070	500	87 억	262587	N	N	N	N
148	20231204	140716	57	100.00	KOSDAQ	금속	N	N	N	N	N	2885	0	3	0.00	201872930	70494	85.00	2900	2915	2835	3750	2020	2885	2863.69	1.50	0	13848	2968	2926	2868	2826	2768	2947	2847	88	865	500	2070	5	1	17503204	505	11.63	0.64	12	0.40	248.00	4535.00	3865	20230627	-25.36	2495	20230327	15.63	3865	-25.36	20230627	2495	15.63	20230327	3865	-25.36	20230627	2495	15.63	20230327	3.39	N	138070	500	87 억	262587	N	N	N	N
149	20231204	130715	57	100.00	KOSDAQ	금속	N	N	N	N	N	2885	0	3	0.00	183828145	64247	77.47	2900	2900	2835	3750	2020	2885	2861.27	1.50	0	11575	2968	2926	2868	2826	2768	2947	2847	88	865	500	2070	5	1	17503204	505	11.63	0.64	12	0.37	248.00	4535.00	3865	20230627	-25.36	2495	20230327	15.63	3865	-25.36	20230627	2495	15.63	20230327	3865	-25.36	20230627	2495	15.63	20230327	3.39	N	138070	500	87 억	262587	N	N	N	N
150	20231204	120715	57	100.00	KOSDAQ	금속	N	N	N	N	N	2880	-5	5	-0.17	152479365	53393	64.38	2900	2900	2835	3750	2020	2885	2855.79	1.50	0	5250	2968	2926	2868	2826	2768	2947	2847	88	865	500	2070	5	1	17503204	504	11.61	0.64	12	0.31	248.00	4535.00	3865	20230627	-25.49	2495	20230327	15.43	3865	-25.49	20230627	2495	15.43	20230327	3865	-25.49	20230627	2495	15.43	20230327	3.39	N	138070	500	87 억	262587	N	N	N	N
151	20231204	110718	57	100.00	KOSDAQ	금속	N	N	N	N	N	2885	0	3	0.00	124963855	43808	52.83	2900	2900	2835	3750	2020	2885	2852.54	1.50	0	5567	2968	2926	2868	2826	2768	2947	2847	88	865	500	2070	5	1	17503204	505	11.63	0.64	12	0.25	248.00	4535.00	3865	20230627	-25.36	2495	20230327	15.63	3865	-25.36	20230627	2495	15.63	20230327	3865	-25.36	20230627	2495	15.63	20230327	3.39	N	138070	500	87 억	262587	N	N	N	N
152	20231204	100717	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	-25	5	-0.87	107171365	37600	45.34	2900	2900	2835	3750	2020	2885	2850.30	1.50	0	5501	2968	2926	2868	2826	2768	2947	2847	88	865	500	2070	5	1	17503204	501	11.53	0.63	12	0.21	248.00	4535.00	3865	20230627	-26.00	2495	20230327	14.63	3865	-26.00	20230627	2495	14.63	20230327	3865	-26.00	20230627	2495	14.63	20230327	3.39	N	138070	500	87 억	262587	N	N	N	N
153	20231204	090716	57	100.00	KOSDAQ	금속	N	N	N	N	N	2855	-30	5	-1.04	22589280	7894	9.52	2900	2900	2855	3750	2020	2885	2861.58	1.50	0	489	2968	2926	2868	2826	2768	2947	2847	88	865	500	2070	5	1	17503204	500	11.51	0.63	12	0.05	248.00	4535.00	3865	20230627	-26.13	2495	20230327	14.43	3865	-26.13	20230627	2495	14.43	20230327	3865	-26.13	20230627	2495	14.43	20230327	3.39	N	138070	500	87 억	262587	N	N	N	N
154	20231201	160716	57	100.00	KOSDAQ	금속	N	N	N	N	N	2885	25	2	0.87	236963870	82411	7.80	2820	2910	2810	3715	2005	2860	2875.42	1.43	0	11666	3476	3167	3001	2692	2526	3085	2610	88	855	500	2050	5	1	17503204	505	11.63	0.64	12	0.47	248.00	4535.00	3865	20230627	-25.36	2495	20230327	15.63	3865	-25.36	20230627	2495	15.63	20230327	3865	-25.36	20230627	2495	15.63	20230327	3.28	N	138070	500	87 억	250921	N	N	N	N
155	20231201	150714	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	10	2	0.35	225557325	78450	7.43	2820	2910	2810	3715	2005	2860	2875.21	1.43	0	11040	3476	3167	3001	2692	2526	3085	2610	88	855	500	2050	5	1	17503204	502	11.57	0.63	12	0.45	248.00	4535.00	3865	20230627	-25.74	2495	20230327	15.03	3865	-25.74	20230627	2495	15.03	20230327	3865	-25.74	20230627	2495	15.03	20230327	3.28	N	138070	500	87 억	250921	N	N	N	N
156	20231201	140714	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	10	2	0.35	216363625	75249	7.12	2820	2910	2810	3715	2005	2860	2875.34	1.43	0	9405	3476	3167	3001	2692	2526	3085	2610	88	855	500	2050	5	1	17503204	502	11.57	0.63	12	0.43	248.00	4535.00	3865	20230627	-25.74	2495	20230327	15.03	3865	-25.74	20230627	2495	15.03	20230327	3865	-25.74	20230627	2495	15.03	20230327	3.28	N	138070	500	87 억	250921	N	N	N	N
157	20231201	130716	57	100.00	KOSDAQ	금속	N	N	N	N	N	2875	15	2	0.52	187913250	65309	6.18	2820	2910	2810	3715	2005	2860	2877.35	1.43	0	8537	3476	3167	3001	2692	2526	3085	2610	88	855	500	2050	5	1	17503204	503	11.59	0.63	12	0.37	248.00	4535.00	3865	20230627	-25.61	2495	20230327	15.23	3865	-25.61	20230627	2495	15.23	20230327	3865	-25.61	20230627	2495	15.23	20230327	3.28	N	138070	500	87 억	250921	N	N	N	N
158	20231201	120721	57	100.00	KOSDAQ	금속	N	N	N	N	N	2900	40	2	1.40	169057220	58771	5.56	2820	2910	2810	3715	2005	2860	2876.60	1.43	0	6048	3476	3167	3001	2692	2526	3085	2610	88	855	500	2050	5	1	17503204	508	11.69	0.64	12	0.34	248.00	4535.00	3865	20230627	-24.97	2495	20230327	16.23	3865	-24.97	20230627	2495	16.23	20230327	3865	-24.97	20230627	2495	16.23	20230327	3.28	N	138070	500	87 억	250921	N	N	N	N
159	20231201	110717	57	100.00	KOSDAQ	금속	N	N	N	N	N	2890	30	2	1.05	141301205	49195	4.66	2820	2910	2810	3715	2005	2860	2872.32	1.43	0	6543	3476	3167	3001	2692	2526	3085	2610	88	855	500	2050	5	1	17503204	506	11.65	0.64	12	0.28	248.00	4535.00	3865	20230627	-25.23	2495	20230327	15.83	3865	-25.23	20230627	2495	15.83	20230327	3865	-25.23	20230627	2495	15.83	20230327	3.28	N	138070	500	87 억	250921	N	N	N	N
160	20231201	100722	57	100.00	KOSDAQ	금속	N	N	N	N	N	2890	30	2	1.05	93724070	32763	3.10	2820	2910	2810	3715	2005	2860	2860.67	1.43	0	5215	3476	3167	3001	2692	2526	3085	2610	88	855	500	2050	5	1	17503204	506	11.65	0.64	12	0.19	248.00	4535.00	3865	20230627	-25.23	2495	20230327	15.83	3865	-25.23	20230627	2495	15.83	20230327	3865	-25.23	20230627	2495	15.83	20230327	3.28	N	138070	500	87 억	250921	N	N	N	N
161	20231201	090714	57	100.00	KOSDAQ	금속	N	N	N	N	N	2850	-10	5	-0.35	30847540	10904	1.03	2820	2855	2810	3715	2005	2860	2828.43	1.43	0	868	3476	3167	3001	2692	2526	3085	2610	88	855	500	2050	5	1	17503204	499	11.49	0.63	12	0.06	248.00	4535.00	3865	20230627	-26.26	2495	20230327	14.23	3865	-26.26	20230627	2495	14.23	20230327	3865	-26.26	20230627	2495	14.23	20230327	3.28	N	138070	500	87 억	250921	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History