KissMeData/060380/price/prices-20231201.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	160626	57	100.00	KOSDAQ	금속	N	N	N	N		N	2080	35	2	1.71	38705585	18883	100.89	2040	2085	2035	2655	1435	2045	2049.07	1.59	-389	-384	2108	2076	2058	2026	2008	2067	2017	99	610	500	1470	5	1	19700000	410	8.25	0.53	12	0.10	252.00	3938.00	3050	20230802	-31.80	1810	20230103	14.92	3050	-31.80	20230802	1810	14.92	20230103	3050	-31.80	20230802	1810	14.92	20230103	0.65	N	060380	500	98 억	313347	N	N	N	N
3	20231229	150622	57	100.00	KOSDAQ	금속	N	N	N	N		N	2080	35	2	1.71	38705585	18883	100.89	2040	2085	2035	2655	1435	2045	2049.07	1.59	-389	-384	2108	2076	2058	2026	2008	2067	2017	99	610	500	1470	5	1	19700000	410	8.25	0.53	12	0.10	252.00	3938.00	3050	20230802	-31.80	1810	20230103	14.92	3050	-31.80	20230802	1810	14.92	20230103	3050	-31.80	20230802	1810	14.92	20230103	0.65	N	060380	500	98 억	313347	N	N	N	N
4	20231229	140623	57	100.00	KOSDAQ	금속	N	N	N	N		N	2080	35	2	1.71	38705585	18883	100.89	2040	2085	2035	2655	1435	2045	2049.07	1.59	-389	-384	2108	2076	2058	2026	2008	2067	2017	99	610	500	1470	5	1	19700000	410	8.25	0.53	12	0.10	252.00	3938.00	3050	20230802	-31.80	1810	20230103	14.92	3050	-31.80	20230802	1810	14.92	20230103	3050	-31.80	20230802	1810	14.92	20230103	0.65	N	060380	500	98 억	313347	N	N	N	N
5	20231229	130622	57	100.00	KOSDAQ	금속	N	N	N	N		N	2080	35	2	1.71	38705585	18883	100.89	2040	2085	2035	2655	1435	2045	2049.07	1.59	-389	-384	2108	2076	2058	2026	2008	2067	2017	99	610	500	1470	5	1	19700000	410	8.25	0.53	12	0.10	252.00	3938.00	3050	20230802	-31.80	1810	20230103	14.92	3050	-31.80	20230802	1810	14.92	20230103	3050	-31.80	20230802	1810	14.92	20230103	0.65	N	060380	500	98 억	313347	N	N	N	N
6	20231229	120623	57	100.00	KOSDAQ	금속	N	N	N	N		N	2080	35	2	1.71	38705585	18883	100.89	2040	2085	2035	2655	1435	2045	2049.07	1.59	-389	-384	2108	2076	2058	2026	2008	2067	2017	99	610	500	1470	5	1	19700000	410	8.25	0.53	12	0.10	252.00	3938.00	3050	20230802	-31.80	1810	20230103	14.92	3050	-31.80	20230802	1810	14.92	20230103	3050	-31.80	20230802	1810	14.92	20230103	0.65	N	060380	500	98 억	313347	N	N	N	N
7	20231229	110557	57	100.00	KOSDAQ	금속	N	N	N	N		N	2080	35	2	1.71	38705585	18883	100.89	2040	2085	2035	2655	1435	2045	2049.07	1.59	-389	-384	2108	2076	2058	2026	2008	2067	2017	99	610	500	1470	5	1	19700000	410	8.25	0.53	12	0.10	252.00	3938.00	3050	20230802	-31.80	1810	20230103	14.92	3050	-31.80	20230802	1810	14.92	20230103	3050	-31.80	20230802	1810	14.92	20230103	0.65	N	060380	500	98 억	313347	N	N	N	N
8	20231229	100602	57	100.00	KOSDAQ	금속	N	N	N	N		N	2080	35	2	1.71	38705585	18883	100.89	2040	2085	2035	2655	1435	2045	2049.07	1.59	-389	-384	2108	2076	2058	2026	2008	2067	2017	99	610	500	1470	5	1	19700000	410	8.25	0.53	12	0.10	252.00	3938.00	3050	20230802	-31.80	1810	20230103	14.92	3050	-31.80	20230802	1810	14.92	20230103	3050	-31.80	20230802	1810	14.92	20230103	0.65	N	060380	500	98 억	313347	N	N	N	N
9	20231229	090602	57	100.00	KOSDAQ	금속	N	N	N	N		N	2080	35	2	1.71	38705585	18883	100.89	2040	2085	2035	2655	1435	2045	2049.07	1.59	-389	-384	2108	2076	2058	2026	2008	2067	2017	99	610	500	1470	5	1	19700000	410	8.25	0.53	12	0.10	252.00	3938.00	3050	20230802	-31.80	1810	20230103	14.92	3050	-31.80	20230802	1810	14.92	20230103	3050	-31.80	20230802	1810	14.92	20230103	0.65	N	060380	500	98 억	313347	N	N	N	N
10	20231228	160556	57	100.00	KOSDAQ	금속	N	N	N	N		N	2080	35	2	1.71	37831985	18463	98.65	2040	2085	2035	2655	1435	2045	2049.07	1.59	0	-384	2108	2076	2058	2026	2008	2067	2017	99	610	500	1470	5	1	19700000	410	8.25	0.53	12	0.09	252.00	3938.00	3050	20230802	-31.80	1810	20230103	14.92	3050	-31.80	20230802	1810	14.92	20230103	3050	-31.80	20230802	1810	14.92	20230103	0.65	N	060380	500	98 억	313736	N	N	N	N
11	20231228	150602	57	100.00	KOSDAQ	금속	N	N	N	N		N	2085	40	2	1.96	36208445	17682	94.48	2040	2085	2035	2655	1435	2045	2047.76	1.59	0	-378	2108	2076	2058	2026	2008	2067	2017	99	610	500	1470	5	1	19700000	411	8.27	0.53	12	0.09	252.00	3938.00	3050	20230802	-31.64	1810	20230103	15.19	3050	-31.64	20230802	1810	15.19	20230103	3050	-31.64	20230802	1810	15.19	20230103	0.65	N	060380	500	98 억	313736	N	N	N	N
12	20231228	140556	57	100.00	KOSDAQ	금속	N	N	N	N		N	2040	-5	5	-0.24	27795315	13580	72.56	2040	2065	2035	2655	1435	2045	2046.78	1.59	0	-395	2108	2076	2058	2026	2008	2067	2017	99	610	500	1470	5	1	19700000	402	8.10	0.52	12	0.07	252.00	3938.00	3050	20230802	-33.11	1810	20230103	12.71	3050	-33.11	20230802	1810	12.71	20230103	3050	-33.11	20230802	1810	12.71	20230103	0.65	N	060380	500	98 억	313736	N	N	N	N
13	20231228	130557	57	100.00	KOSDAQ	금속	N	N	N	N		N	2060	15	2	0.73	24286645	11870	63.42	2040	2065	2035	2655	1435	2045	2046.05	1.59	0	-395	2108	2076	2058	2026	2008	2067	2017	99	610	500	1470	5	1	19700000	406	8.17	0.52	12	0.06	252.00	3938.00	3050	20230802	-32.46	1810	20230103	13.81	3050	-32.46	20230802	1810	13.81	20230103	3050	-32.46	20230802	1810	13.81	20230103	0.65	N	060380	500	98 억	313736	N	N	N	N
14	20231228	120558	57	100.00	KOSDAQ	금속	N	N	N	N		N	2060	15	2	0.73	19368215	9477	50.64	2040	2065	2035	2655	1435	2045	2043.71	1.59	0	-394	2108	2076	2058	2026	2008	2067	2017	99	610	500	1470	5	1	19700000	406	8.17	0.52	12	0.05	252.00	3938.00	3050	20230802	-32.46	1810	20230103	13.81	3050	-32.46	20230802	1810	13.81	20230103	3050	-32.46	20230802	1810	13.81	20230103	0.65	N	060380	500	98 억	313736	N	N	N	N
15	20231228	110558	57	100.00	KOSDAQ	금속	N	N	N	N		N	2060	15	2	0.73	17449155	8541	45.63	2040	2060	2035	2655	1435	2045	2042.99	1.59	0	-399	2108	2076	2058	2026	2008	2067	2017	99	610	500	1470	5	1	19700000	406	8.17	0.52	12	0.04	252.00	3938.00	3050	20230802	-32.46	1810	20230103	13.81	3050	-32.46	20230802	1810	13.81	20230103	3050	-32.46	20230802	1810	13.81	20230103	0.65	N	060380	500	98 억	313736	N	N	N	N
16	20231228	100556	57	100.00	KOSDAQ	금속	N	N	N	N		N	2050	5	2	0.24	14021575	6873	36.72	2040	2050	2035	2655	1435	2045	2040.10	1.59	0	-397	2108	2076	2058	2026	2008	2067	2017	99	610	500	1470	5	1	19700000	404	8.13	0.52	12	0.03	252.00	3938.00	3050	20230802	-32.79	1810	20230103	13.26	3050	-32.79	20230802	1810	13.26	20230103	3050	-32.79	20230802	1810	13.26	20230103	0.65	N	060380	500	98 억	313736	N	N	N	N
17	20231228	090556	57	100.00	KOSDAQ	금속	N	N	N	N		N	2045	0	3	0.00	2236500	1096	5.86	2040	2045	2040	2655	1435	2045	2040.60	1.59	0	-29	2108	2076	2058	2026	2008	2067	2017	99	610	500	1470	5	1	19700000	403	8.12	0.52	12	0.01	252.00	3938.00	3050	20230802	-32.95	1810	20230103	12.98	3050	-32.95	20230802	1810	12.98	20230103	3050	-32.95	20230802	1810	12.98	20230103	0.65	N	060380	500	98 억	313736	N	N	N	N
18	20231227	160552	57	100.00	KOSDAQ	금속	N	N	N	N		N	2045	-40	5	-1.92	36803905	17889	36.22	2085	2090	2040	2710	1460	2085	2057.35	1.60	0	-509	2145	2115	2090	2060	2035	2102	2047	99	625	500	1500	5	1	19700000	403	8.12	0.52	12	0.09	252.00	3938.00	3050	20230802	-32.95	1810	20230103	12.98	3050	-32.95	20230802	1810	12.98	20230103	3050	-32.95	20230802	1810	12.98	20230103	0.65	N	060380	500	98 억	314249	N	N	N	N
19	20231227	150600	57	100.00	KOSDAQ	금속	N	N	N	N		N	2060	-25	5	-1.20	34443950	16735	33.88	2085	2090	2040	2710	1460	2085	2058.20	1.60	0	-490	2145	2115	2090	2060	2035	2102	2047	99	625	500	1500	5	1	19700000	406	8.17	0.52	12	0.08	252.00	3938.00	3050	20230802	-32.46	1810	20230103	13.81	3050	-32.46	20230802	1810	13.81	20230103	3050	-32.46	20230802	1810	13.81	20230103	0.65	N	060380	500	98 억	314249	N	N	N	N
20	20231227	140558	57	100.00	KOSDAQ	금속	N	N	N	N		N	2060	-25	5	-1.20	19641915	9522	19.28	2085	2090	2050	2710	1460	2085	2062.79	1.60	0	-686	2145	2115	2090	2060	2035	2102	2047	99	625	500	1500	5	1	19700000	406	8.17	0.52	12	0.05	252.00	3938.00	3050	20230802	-32.46	1810	20230103	13.81	3050	-32.46	20230802	1810	13.81	20230103	3050	-32.46	20230802	1810	13.81	20230103	0.65	N	060380	500	98 억	314249	N	N	N	N
21	20231227	130553	57	100.00	KOSDAQ	금속	N	N	N	N		N	2070	-15	5	-0.72	13140605	6366	12.89	2085	2090	2050	2710	1460	2085	2064.19	1.60	0	-718	2145	2115	2090	2060	2035	2102	2047	99	625	500	1500	5	1	19700000	408	8.21	0.53	12	0.03	252.00	3938.00	3050	20230802	-32.13	1810	20230103	14.36	3050	-32.13	20230802	1810	14.36	20230103	3050	-32.13	20230802	1810	14.36	20230103	0.65	N	060380	500	98 억	314249	N	N	N	N
22	20231227	120554	57	100.00	KOSDAQ	금속	N	N	N	N		N	2060	-25	5	-1.20	10517320	5096	10.32	2085	2090	2050	2710	1460	2085	2063.84	1.60	0	-222	2145	2115	2090	2060	2035	2102	2047	99	625	500	1500	5	1	19700000	406	8.17	0.52	12	0.03	252.00	3938.00	3050	20230802	-32.46	1810	20230103	13.81	3050	-32.46	20230802	1810	13.81	20230103	3050	-32.46	20230802	1810	13.81	20230103	0.65	N	060380	500	98 억	314249	N	N	N	N
23	20231227	110557	57	100.00	KOSDAQ	금속	N	N	N	N		N	2055	-30	5	-1.44	8415390	4076	8.25	2085	2090	2050	2710	1460	2085	2064.62	1.60	0	-222	2145	2115	2090	2060	2035	2102	2047	99	625	500	1500	5	1	19700000	405	8.15	0.52	12	0.02	252.00	3938.00	3050	20230802	-32.62	1810	20230103	13.54	3050	-32.62	20230802	1810	13.54	20230103	3050	-32.62	20230802	1810	13.54	20230103	0.65	N	060380	500	98 억	314249	N	N	N	N
24	20231227	100558	57	100.00	KOSDAQ	금속	N	N	N	N		N	2050	-35	5	-1.68	7567265	3663	7.42	2085	2090	2050	2710	1460	2085	2065.87	1.60	0	-154	2145	2115	2090	2060	2035	2102	2047	99	625	500	1500	5	1	19700000	404	8.13	0.52	12	0.02	252.00	3938.00	3050	20230802	-32.79	1810	20230103	13.26	3050	-32.79	20230802	1810	13.26	20230103	3050	-32.79	20230802	1810	13.26	20230103	0.65	N	060380	500	98 억	314249	N	N	N	N
25	20231227	090558	57	100.00	KOSDAQ	금속	N	N	N	N		N	2085	0	3	0.00	208500	100	0.20	2085	2085	2085	2710	1460	2085	2085.00	1.60	0	-7	2145	2115	2090	2060	2035	2102	2047	99	625	500	1500	5	1	19700000	411	8.27	0.53	12	0.00	252.00	3938.00	3050	20230802	-31.64	1810	20230103	15.19	3050	-31.64	20230802	1810	15.19	20230103	3050	-31.64	20230802	1810	15.19	20230103	0.65	N	060380	500	98 억	314249	N	N	N	N
26	20231226	160559	57	100.00	KOSDAQ	금속	N	N	N	N		N	2085	-35	5	-1.65	103137325	49391	195.27	2115	2120	2065	2755	1485	2120	2088.18	1.60	0	-268	2160	2140	2115	2095	2070	2127	2082	99	635	500	1520	5	1	19700000	411	8.27	0.53	12	0.25	252.00	3938.00	3050	20230802	-31.64	1810	20230103	15.19	3050	-31.64	20230802	1810	15.19	20230103	3050	-31.64	20230802	1810	15.19	20230103	0.66	N	060380	500	98 억	314517	N	N	N	N
27	20231226	150556	57	100.00	KOSDAQ	금속	N	N	N	N		N	2085	-35	5	-1.65	98834390	47327	187.11	2115	2120	2065	2755	1485	2120	2088.33	1.60	0	-187	2160	2140	2115	2095	2070	2127	2082	99	635	500	1520	5	1	19700000	411	8.27	0.53	12	0.24	252.00	3938.00	3050	20230802	-31.64	1810	20230103	15.19	3050	-31.64	20230802	1810	15.19	20230103	3050	-31.64	20230802	1810	15.19	20230103	0.66	N	060380	500	98 억	314517	N	N	N	N
28	20231226	140558	57	100.00	KOSDAQ	금속	N	N	N	N		N	2120	0	3	0.00	81349440	38947	153.98	2115	2120	2065	2755	1485	2120	2088.72	1.60	0	-80	2160	2140	2115	2095	2070	2127	2082	99	635	500	1520	5	1	19700000	418	8.41	0.54	12	0.20	252.00	3938.00	3050	20230802	-30.49	1810	20230103	17.13	3050	-30.49	20230802	1810	17.13	20230103	3050	-30.49	20230802	1810	17.13	20230103	0.66	N	060380	500	98 억	314517	N	N	N	N
29	20231226	130557	57	100.00	KOSDAQ	금속	N	N	N	N		N	2080	-40	5	-1.89	42314515	20313	80.31	2115	2115	2070	2755	1485	2120	2083.12	1.60	0	-59	2160	2140	2115	2095	2070	2127	2082	99	635	500	1520	5	1	19700000	410	8.25	0.53	12	0.10	252.00	3938.00	3050	20230802	-31.80	1810	20230103	14.92	3050	-31.80	20230802	1810	14.92	20230103	3050	-31.80	20230802	1810	14.92	20230103	0.66	N	060380	500	98 억	314517	N	N	N	N
30	20231226	120556	57	100.00	KOSDAQ	금속	N	N	N	N		N	2075	-45	5	-2.12	38624335	18542	73.31	2115	2115	2070	2755	1485	2120	2083.07	1.60	0	-63	2160	2140	2115	2095	2070	2127	2082	99	635	500	1520	5	1	19700000	409	8.23	0.53	12	0.09	252.00	3938.00	3050	20230802	-31.97	1810	20230103	14.64	3050	-31.97	20230802	1810	14.64	20230103	3050	-31.97	20230802	1810	14.64	20230103	0.66	N	060380	500	98 억	314517	N	N	N	N
31	20231226	110600	57	100.00	KOSDAQ	금속	N	N	N	N		N	2075	-45	5	-2.12	32806115	15740	62.23	2115	2115	2070	2755	1485	2120	2084.25	1.60	0	-63	2160	2140	2115	2095	2070	2127	2082	99	635	500	1520	5	1	19700000	409	8.23	0.53	12	0.08	252.00	3938.00	3050	20230802	-31.97	1810	20230103	14.64	3050	-31.97	20230802	1810	14.64	20230103	3050	-31.97	20230802	1810	14.64	20230103	0.66	N	060380	500	98 억	314517	N	N	N	N
32	20231226	100557	57	100.00	KOSDAQ	금속	N	N	N	N		N	2080	-40	5	-1.89	13422050	6406	25.33	2115	2115	2080	2755	1485	2120	2095.23	1.60	0	-112	2160	2140	2115	2095	2070	2127	2082	99	635	500	1520	5	1	19700000	410	8.25	0.53	12	0.03	252.00	3938.00	3050	20230802	-31.80	1810	20230103	14.92	3050	-31.80	20230802	1810	14.92	20230103	3050	-31.80	20230802	1810	14.92	20230103	0.66	N	060380	500	98 억	314517	N	N	N	N
33	20231226	090558	57	100.00	KOSDAQ	금속	N	N	N	N		N	2090	-30	5	-1.42	4985065	2367	9.36	2115	2115	2090	2755	1485	2120	2106.07	1.60	0	-112	2160	2140	2115	2095	2070	2127	2082	99	635	500	1520	5	1	19700000	412	8.29	0.53	12	0.01	252.00	3938.00	3050	20230802	-31.48	1810	20230103	15.47	3050	-31.48	20230802	1810	15.47	20230103	3050	-31.48	20230802	1810	15.47	20230103	0.66	N	060380	500	98 억	314517	N	N	N	N
34	20231222	160550	57	100.00	KOSDAQ	금속	N	N	N	N		N	2120	-15	5	-0.70	53460245	25294	149.38	2135	2135	2090	2775	1495	2135	2113.55	1.60	0	-994	2165	2150	2125	2110	2085	2157	2117	99	640	500	1530	5	1	19700000	418	8.41	0.54	12	0.13	252.00	3938.00	3050	20230802	-30.49	1810	20230103	17.13	3050	-30.49	20230802	1810	17.13	20230103	3050	-30.49	20230802	1810	17.13	20230103	0.65	N	060380	500	98 억	315557	N	N	N	N
35	20231222	150548	57	100.00	KOSDAQ	금속	N	N	N	N		N	2120	-15	5	-0.70	50555250	23922	141.27	2135	2135	2090	2775	1495	2135	2113.34	1.60	0	-938	2165	2150	2125	2110	2085	2157	2117	99	640	500	1530	5	1	19700000	418	8.41	0.54	12	0.12	252.00	3938.00	3050	20230802	-30.49	1810	20230103	17.13	3050	-30.49	20230802	1810	17.13	20230103	3050	-30.49	20230802	1810	17.13	20230103	0.65	N	060380	500	98 억	315557	N	N	N	N
36	20231222	140545	57	100.00	KOSDAQ	금속	N	N	N	N		N	2130	-5	5	-0.23	39079015	18505	109.28	2135	2135	2090	2775	1495	2135	2111.81	1.60	0	-896	2165	2150	2125	2110	2085	2157	2117	99	640	500	1530	5	1	19700000	420	8.45	0.54	12	0.09	252.00	3938.00	3050	20230802	-30.16	1810	20230103	17.68	3050	-30.16	20230802	1810	17.68	20230103	3050	-30.16	20230802	1810	17.68	20230103	0.65	N	060380	500	98 억	315557	N	N	N	N
37	20231222	130546	57	100.00	KOSDAQ	금속	N	N	N	N		N	2125	-10	5	-0.47	28196045	13403	79.15	2135	2135	2090	2775	1495	2135	2103.71	1.60	0	-706	2165	2150	2125	2110	2085	2157	2117	99	640	500	1530	5	1	19700000	419	8.43	0.54	12	0.07	252.00	3938.00	3050	20230802	-30.33	1810	20230103	17.40	3050	-30.33	20230802	1810	17.40	20230103	3050	-30.33	20230802	1810	17.40	20230103	0.65	N	060380	500	98 억	315557	N	N	N	N
38	20231222	120545	57	100.00	KOSDAQ	금속	N	N	N	N		N	2110	-25	5	-1.17	23966430	11394	67.29	2135	2135	2090	2775	1495	2135	2103.43	1.60	0	-704	2165	2150	2125	2110	2085	2157	2117	99	640	500	1530	5	1	19700000	416	8.37	0.54	12	0.06	252.00	3938.00	3050	20230802	-30.82	1810	20230103	16.57	3050	-30.82	20230802	1810	16.57	20230103	3050	-30.82	20230802	1810	16.57	20230103	0.65	N	060380	500	98 억	315557	N	N	N	N
39	20231222	110547	57	100.00	KOSDAQ	금속	N	N	N	N		N	2105	-30	5	-1.41	22556135	10724	63.33	2135	2135	2090	2775	1495	2135	2103.33	1.60	0	-698	2165	2150	2125	2110	2085	2157	2117	99	640	500	1530	5	1	19700000	415	8.35	0.53	12	0.05	252.00	3938.00	3050	20230802	-30.98	1810	20230103	16.30	3050	-30.98	20230802	1810	16.30	20230103	3050	-30.98	20230802	1810	16.30	20230103	0.65	N	060380	500	98 억	315557	N	N	N	N
40	20231222	100545	57	100.00	KOSDAQ	금속	N	N	N	N		N	2110	-25	5	-1.17	2770510	1311	7.74	2135	2135	2105	2775	1495	2135	2113.28	1.60	0	-73	2165	2150	2125	2110	2085	2157	2117	99	640	500	1530	5	1	19700000	416	8.37	0.54	12	0.01	252.00	3938.00	3050	20230802	-30.82	1810	20230103	16.57	3050	-30.82	20230802	1810	16.57	20230103	3050	-30.82	20230802	1810	16.57	20230103	0.65	N	060380	500	98 억	315557	N	N	N	N
41	20231222	090545	57	100.00	KOSDAQ	금속	N	N	N	N		N	2110	-25	5	-1.17	281570	132	0.78	2135	2135	2110	2775	1495	2135	2133.11	1.60	0	33	2165	2150	2125	2110	2085	2157	2117	99	640	500	1530	5	1	19700000	416	8.37	0.54	12	0.00	252.00	3938.00	3050	20230802	-30.82	1810	20230103	16.57	3050	-30.82	20230802	1810	16.57	20230103	3050	-30.82	20230802	1810	16.57	20230103	0.65	N	060380	500	98 억	315557	N	N	N	N
42	20231221	160543	57	100.00	KOSDAQ	금속	N	N	N	N		N	2135	10	2	0.47	35975065	16932	140.27	2120	2140	2100	2760	1490	2125	2124.68	1.60	0	-501	2175	2150	2120	2095	2065	2162	2107	99	635	500	1530	5	1	19700000	421	8.47	0.54	12	0.09	252.00	3938.00	3050	20230802	-30.00	1810	20230103	17.96	3050	-30.00	20230802	1810	17.96	20230103	3050	-30.00	20230802	1810	17.96	20230103	0.69	N	060380	500	98 억	316058	N	N	N	N
43	20231221	150544	57	100.00	KOSDAQ	금속	N	N	N	N		N	2135	10	2	0.47	35302545	16617	137.66	2120	2140	2100	2760	1490	2125	2124.48	1.60	0	-500	2175	2150	2120	2095	2065	2162	2107	99	635	500	1530	5	1	19700000	421	8.47	0.54	12	0.08	252.00	3938.00	3050	20230802	-30.00	1810	20230103	17.96	3050	-30.00	20230802	1810	17.96	20230103	3050	-30.00	20230802	1810	17.96	20230103	0.69	N	060380	500	98 억	316058	N	N	N	N
44	20231221	140543	57	100.00	KOSDAQ	금속	N	N	N	N		N	2125	0	3	0.00	29046155	13668	113.23	2120	2140	2100	2760	1490	2125	2125.12	1.60	0	-325	2175	2150	2120	2095	2065	2162	2107	99	635	500	1530	5	1	19700000	419	8.43	0.54	12	0.07	252.00	3938.00	3050	20230802	-30.33	1810	20230103	17.40	3050	-30.33	20230802	1810	17.40	20230103	3050	-30.33	20230802	1810	17.40	20230103	0.69	N	060380	500	98 억	316058	N	N	N	N
45	20231221	130544	57	100.00	KOSDAQ	금속	N	N	N	N		N	2125	0	3	0.00	28774620	13540	112.17	2120	2140	2100	2760	1490	2125	2125.16	1.60	0	-324	2175	2150	2120	2095	2065	2162	2107	99	635	500	1530	5	1	19700000	419	8.43	0.54	12	0.07	252.00	3938.00	3050	20230802	-30.33	1810	20230103	17.40	3050	-30.33	20230802	1810	17.40	20230103	3050	-30.33	20230802	1810	17.40	20230103	0.69	N	060380	500	98 억	316058	N	N	N	N
46	20231221	120546	57	100.00	KOSDAQ	금속	N	N	N	N		N	2135	10	2	0.47	19317130	9092	75.32	2120	2140	2100	2760	1490	2125	2124.63	1.60	0	-314	2175	2150	2120	2095	2065	2162	2107	99	635	500	1530	5	1	19700000	421	8.47	0.54	12	0.05	252.00	3938.00	3050	20230802	-30.00	1810	20230103	17.96	3050	-30.00	20230802	1810	17.96	20230103	3050	-30.00	20230802	1810	17.96	20230103	0.69	N	060380	500	98 억	316058	N	N	N	N
47	20231221	110546	57	100.00	KOSDAQ	금속	N	N	N	N		N	2125	0	3	0.00	17637690	8307	68.82	2120	2135	2100	2760	1490	2125	2123.23	1.60	0	-225	2175	2150	2120	2095	2065	2162	2107	99	635	500	1530	5	1	19700000	419	8.43	0.54	12	0.04	252.00	3938.00	3050	20230802	-30.33	1810	20230103	17.40	3050	-30.33	20230802	1810	17.40	20230103	3050	-30.33	20230802	1810	17.40	20230103	0.69	N	060380	500	98 억	316058	N	N	N	N
48	20231221	100543	57	100.00	KOSDAQ	금속	N	N	N	N		N	2125	0	3	0.00	1993905	945	7.83	2120	2125	2100	2760	1490	2125	2109.95	1.60	0	-1	2175	2150	2120	2095	2065	2162	2107	99	635	500	1530	5	1	19700000	419	8.43	0.54	12	0.00	252.00	3938.00	3050	20230802	-30.33	1810	20230103	17.40	3050	-30.33	20230802	1810	17.40	20230103	3050	-30.33	20230802	1810	17.40	20230103	0.69	N	060380	500	98 억	316058	N	N	N	N
49	20231221	090544	57	100.00	KOSDAQ	금속	N	N	N	N		N	2120	-5	5	-0.24	27560	13	0.11	2120	2120	2120	2760	1490	2125	2120.00	1.60	0	-1	2175	2150	2120	2095	2065	2162	2107	99	635	500	1530	5	1	19700000	418	8.41	0.54	12	0.00	252.00	3938.00	3050	20230802	-30.49	1810	20230103	17.13	3050	-30.49	20230802	1810	17.13	20230103	3050	-30.49	20230802	1810	17.13	20230103	0.69	N	060380	500	98 억	316058	N	N	N	N
50	20231220	160545	57	100.00	KOSDAQ	금속	N	N	N	N		N	2125	30	2	1.43	25440890	12061	81.10	2095	2145	2090	2720	1470	2095	2109.09	1.60	0	350	2165	2130	2110	2075	2055	2120	2065	99	625	500	1500	5	1	19700000	419	8.43	0.54	12	0.06	252.00	3938.00	3050	20230802	-30.33	1810	20230103	17.40	3050	-30.33	20230802	1810	17.40	20230103	3050	-30.33	20230802	1810	17.40	20230103	0.69	N	060380	500	98 억	316013	N	N	N	N
51	20231220	150615	57	100.00	KOSDAQ	금속	N	N	N	N		N	2115	20	2	0.95	23018380	10920	73.43	2095	2145	2090	2720	1470	2095	2107.91	1.60	0	351	2165	2130	2110	2075	2055	2120	2065	99	625	500	1500	5	1	19700000	417	8.39	0.54	12	0.06	252.00	3938.00	3050	20230802	-30.66	1810	20230103	16.85	3050	-30.66	20230802	1810	16.85	20230103	3050	-30.66	20230802	1810	16.85	20230103	0.69	N	060380	500	98 억	316013	N	N	N	N
52	20231220	140622	57	100.00	KOSDAQ	금속	N	N	N	N		N	2120	25	2	1.19	17486870	8303	55.83	2095	2145	2090	2720	1470	2095	2106.09	1.60	0	352	2165	2130	2110	2075	2055	2120	2065	99	625	500	1500	5	1	19700000	418	8.41	0.54	12	0.04	252.00	3938.00	3050	20230802	-30.49	1810	20230103	17.13	3050	-30.49	20230802	1810	17.13	20230103	3050	-30.49	20230802	1810	17.13	20230103	0.69	N	060380	500	98 억	316013	N	N	N	N
53	20231220	130618	57	100.00	KOSDAQ	금속	N	N	N	N		N	2115	20	2	0.95	17097050	8119	54.60	2095	2145	2090	2720	1470	2095	2105.81	1.60	0	382	2165	2130	2110	2075	2055	2120	2065	99	625	500	1500	5	1	19700000	417	8.39	0.54	12	0.04	252.00	3938.00	3050	20230802	-30.66	1810	20230103	16.85	3050	-30.66	20230802	1810	16.85	20230103	3050	-30.66	20230802	1810	16.85	20230103	0.69	N	060380	500	98 억	316013	N	N	N	N
54	20231220	120542	57	100.00	KOSDAQ	금속	N	N	N	N		N	2090	-5	5	-0.24	15158270	7196	48.39	2095	2145	2090	2720	1470	2095	2106.49	1.60	0	363	2165	2130	2110	2075	2055	2120	2065	99	625	500	1500	5	1	19700000	412	8.29	0.53	12	0.04	252.00	3938.00	3050	20230802	-31.48	1810	20230103	15.47	3050	-31.48	20230802	1810	15.47	20230103	3050	-31.48	20230802	1810	15.47	20230103	0.69	N	060380	500	98 억	316013	N	N	N	N
55	20231220	110545	57	100.00	KOSDAQ	금속	N	N	N	N		N	2115	20	2	0.95	8276585	3919	26.35	2095	2145	2090	2720	1470	2095	2111.91	1.60	0	343	2165	2130	2110	2075	2055	2120	2065	99	625	500	1500	5	1	19700000	417	8.39	0.54	12	0.02	252.00	3938.00	3050	20230802	-30.66	1810	20230103	16.85	3050	-30.66	20230802	1810	16.85	20230103	3050	-30.66	20230802	1810	16.85	20230103	0.69	N	060380	500	98 억	316013	N	N	N	N
56	20231220	100544	57	100.00	KOSDAQ	금속	N	N	N	N		N	2110	15	2	0.72	1771410	841	5.66	2095	2145	2090	2720	1470	2095	2106.31	1.60	0	370	2165	2130	2110	2075	2055	2120	2065	99	625	500	1500	5	1	19700000	416	8.37	0.54	12	0.00	252.00	3938.00	3050	20230802	-30.82	1810	20230103	16.57	3050	-30.82	20230802	1810	16.57	20230103	3050	-30.82	20230802	1810	16.57	20230103	0.69	N	060380	500	98 억	316013	N	N	N	N
57	20231220	090543	57	100.00	KOSDAQ	금속	N	N	N	N		N	2120	25	2	1.19	1323490	629	4.23	2095	2145	2090	2720	1470	2095	2104.12	1.60	0	370	2165	2130	2110	2075	2055	2120	2065	99	625	500	1500	5	1	19700000	418	8.41	0.54	12	0.00	252.00	3938.00	3050	20230802	-30.49	1810	20230103	17.13	3050	-30.49	20230802	1810	17.13	20230103	3050	-30.49	20230802	1810	17.13	20230103	0.69	N	060380	500	98 억	316013	N	N	N	N
58	20231219	160543	57	100.00	KOSDAQ	금속	N	N	N	N		N	2095	-35	5	-1.64	31526970	14871	35.29	2130	2145	2090	2765	1495	2130	2120.03	1.61	0	-727	2153	2141	2118	2106	2083	2147	2112	99	635	500	1530	5	1	19700000	413	8.31	0.53	12	0.08	252.00	3938.00	3050	20230802	-31.31	1810	20230103	15.75	3050	-31.31	20230802	1810	15.75	20230103	3050	-31.31	20230802	1810	15.75	20230103	0.69	N	060380	500	98 억	316582	N	N	N	N
59	20231219	150545	57	100.00	KOSDAQ	금속	N	N	N	N		N	2115	-15	5	-0.70	26297160	12384	29.39	2130	2145	2090	2765	1495	2130	2123.48	1.61	0	-594	2153	2141	2118	2106	2083	2147	2112	99	635	500	1530	5	1	19700000	417	8.39	0.54	12	0.06	252.00	3938.00	3050	20230802	-30.66	1810	20230103	16.85	3050	-30.66	20230802	1810	16.85	20230103	3050	-30.66	20230802	1810	16.85	20230103	0.69	N	060380	500	98 억	316582	N	N	N	N
60	20231219	140543	57	100.00	KOSDAQ	금속	N	N	N	N		N	2120	-10	5	-0.47	25044705	11792	27.98	2130	2145	2090	2765	1495	2130	2123.87	1.61	0	-594	2153	2141	2118	2106	2083	2147	2112	99	635	500	1530	5	1	19700000	418	8.41	0.54	12	0.06	252.00	3938.00	3050	20230802	-30.49	1810	20230103	17.13	3050	-30.49	20230802	1810	17.13	20230103	3050	-30.49	20230802	1810	17.13	20230103	0.69	N	060380	500	98 억	316582	N	N	N	N
61	20231219	130545	57	100.00	KOSDAQ	금속	N	N	N	N		N	2120	-10	5	-0.47	25044705	11792	27.98	2130	2145	2090	2765	1495	2130	2123.87	1.61	0	-594	2153	2141	2118	2106	2083	2147	2112	99	635	500	1530	5	1	19700000	418	8.41	0.54	12	0.06	252.00	3938.00	3050	20230802	-30.49	1810	20230103	17.13	3050	-30.49	20230802	1810	17.13	20230103	3050	-30.49	20230802	1810	17.13	20230103	0.69	N	060380	500	98 억	316582	N	N	N	N
62	20231219	120546	57	100.00	KOSDAQ	금속	N	N	N	N		N	2125	-5	5	-0.23	24738775	11648	27.64	2130	2145	2090	2765	1495	2130	2123.86	1.61	0	-594	2153	2141	2118	2106	2083	2147	2112	99	635	500	1530	5	1	19700000	419	8.43	0.54	12	0.06	252.00	3938.00	3050	20230802	-30.33	1810	20230103	17.40	3050	-30.33	20230802	1810	17.40	20230103	3050	-30.33	20230802	1810	17.40	20230103	0.69	N	060380	500	98 억	316582	N	N	N	N
63	20231219	110545	57	100.00	KOSDAQ	금속	N	N	N	N		N	2120	-10	5	-0.47	24182815	11386	27.02	2130	2145	2090	2765	1495	2130	2123.91	1.61	0	-436	2153	2141	2118	2106	2083	2147	2112	99	635	500	1530	5	1	19700000	418	8.41	0.54	12	0.06	252.00	3938.00	3050	20230802	-30.49	1810	20230103	17.13	3050	-30.49	20230802	1810	17.13	20230103	3050	-30.49	20230802	1810	17.13	20230103	0.69	N	060380	500	98 억	316582	N	N	N	N
64	20231219	100542	57	100.00	KOSDAQ	금속	N	N	N	N		N	2125	-5	5	-0.23	17184685	8085	19.19	2130	2145	2090	2765	1495	2130	2125.50	1.61	0	-139	2153	2141	2118	2106	2083	2147	2112	99	635	500	1530	5	1	19700000	419	8.43	0.54	12	0.04	252.00	3938.00	3050	20230802	-30.33	1810	20230103	17.40	3050	-30.33	20230802	1810	17.40	20230103	3050	-30.33	20230802	1810	17.40	20230103	0.69	N	060380	500	98 억	316582	N	N	N	N
65	20231219	090542	57	100.00	KOSDAQ	금속	N	N	N	N		N	2130	0	3	0.00	5755280	2702	6.41	2130	2145	2125	2765	1495	2130	2130.01	1.61	0	-74	2153	2141	2118	2106	2083	2147	2112	99	635	500	1530	5	1	19700000	420	8.45	0.54	12	0.01	252.00	3938.00	3050	20230802	-30.16	1810	20230103	17.68	3050	-30.16	20230802	1810	17.68	20230103	3050	-30.16	20230802	1810	17.68	20230103	0.69	N	060380	500	98 억	316582	N	N	N	N
66	20231218	160541	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2130	10	2	0.47	89151080	42140	47.80	2120	2130	2095	2755	1485	2120	2115.59	1.60	0	110	2220	2170	2100	2050	1980	2195	2075	99	635	500	1520	5	1	19700000	420	8.45	0.54	12	0.21	252.00	3938.00	3050	20230802	-30.16	1810	20230103	17.68	3050	-30.16	20230802	1810	17.68	20230103	3050	-30.16	20230802	1810	17.68	20230103	0.68	N	060380	500	98 억	315840	N	N	N	N
67	20231218	150542	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2120	0	3	0.00	67097325	31755	36.02	2120	2130	2095	2755	1485	2120	2112.96	1.60	0	215	2220	2170	2100	2050	1980	2195	2075	99	635	500	1520	5	1	19700000	418	8.41	0.54	12	0.16	252.00	3938.00	3050	20230802	-30.49	1810	20230103	17.13	3050	-30.49	20230802	1810	17.13	20230103	3050	-30.49	20230802	1810	17.13	20230103	0.68	N	060380	500	98 억	315840	N	N	N	N
68	20231218	140540	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2105	-15	5	-0.71	64457505	30509	34.61	2120	2130	2095	2755	1485	2120	2112.73	1.60	0	311	2220	2170	2100	2050	1980	2195	2075	99	635	500	1520	5	1	19700000	415	8.35	0.53	12	0.15	252.00	3938.00	3050	20230802	-30.98	1810	20230103	16.30	3050	-30.98	20230802	1810	16.30	20230103	3050	-30.98	20230802	1810	16.30	20230103	0.68	N	060380	500	98 억	315840	N	N	N	N
69	20231218	130540	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2120	0	3	0.00	64429990	30496	34.59	2120	2130	2095	2755	1485	2120	2112.73	1.60	0	311	2220	2170	2100	2050	1980	2195	2075	99	635	500	1520	5	1	19700000	418	8.41	0.54	12	0.15	252.00	3938.00	3050	20230802	-30.49	1810	20230103	17.13	3050	-30.49	20230802	1810	17.13	20230103	3050	-30.49	20230802	1810	17.13	20230103	0.68	N	060380	500	98 억	315840	N	N	N	N
70	20231218	120537	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2110	-10	5	-0.47	55901685	26452	30.01	2120	2130	2095	2755	1485	2120	2113.32	1.60	0	-285	2220	2170	2100	2050	1980	2195	2075	99	635	500	1520	5	1	19700000	416	8.37	0.54	12	0.13	252.00	3938.00	3050	20230802	-30.82	1810	20230103	16.57	3050	-30.82	20230802	1810	16.57	20230103	3050	-30.82	20230802	1810	16.57	20230103	0.68	N	060380	500	98 억	315840	N	N	N	N
71	20231218	110540	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2105	-15	5	-0.71	55878475	26441	29.99	2120	2130	2095	2755	1485	2120	2113.32	1.60	0	-293	2220	2170	2100	2050	1980	2195	2075	99	635	500	1520	5	1	19700000	415	8.35	0.53	12	0.13	252.00	3938.00	3050	20230802	-30.98	1810	20230103	16.30	3050	-30.98	20230802	1810	16.30	20230103	3050	-30.98	20230802	1810	16.30	20230103	0.68	N	060380	500	98 억	315840	N	N	N	N
72	20231218	100539	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2105	-15	5	-0.71	37955555	17919	20.33	2120	2130	2105	2755	1485	2120	2118.17	1.60	0	-662	2220	2170	2100	2050	1980	2195	2075	99	635	500	1520	5	1	19700000	415	8.35	0.53	12	0.09	252.00	3938.00	3050	20230802	-30.98	1810	20230103	16.30	3050	-30.98	20230802	1810	16.30	20230103	3050	-30.98	20230802	1810	16.30	20230103	0.68	N	060380	500	98 억	315840	N	N	N	N
73	20231218	090536	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2120	0	3	0.00	1662085	784	0.89	2120	2125	2120	2755	1485	2120	2120.01	1.60	0	-95	2220	2170	2100	2050	1980	2195	2075	99	635	500	1520	5	1	19700000	418	8.41	0.54	12	0.00	252.00	3938.00	3050	20230802	-30.49	1810	20230103	17.13	3050	-30.49	20230802	1810	17.13	20230103	3050	-30.49	20230802	1810	17.13	20230103	0.68	N	060380	500	98 억	315840	N	N	N	N
74	20231215	160538	57	100.00	KOSDAQ	금속	N	N	N	N		N	2120	55	2	2.66	186628370	88157	702.45	2055	2150	2030	2680	1450	2065	2117.00	1.62	0	-2788	2105	2085	2065	2045	2025	2095	2055	99	615	500	1480	5	1	19700000	418	8.41	0.54	12	0.45	252.00	3938.00	3050	20230802	-30.49	1810	20230103	17.13	3050	-30.49	20230802	1810	17.13	20230103	3050	-30.49	20230802	1810	17.13	20230103	0.69	N	060380	500	98 억	318628	N	N	N	N
75	20231215	150540	57	100.00	KOSDAQ	금속	N	N	N	N		N	2110	45	2	2.18	182685130	86295	687.61	2055	2150	2030	2680	1450	2065	2116.98	1.62	0	-2793	2105	2085	2065	2045	2025	2095	2055	99	615	500	1480	5	1	19700000	416	8.37	0.54	12	0.44	252.00	3938.00	3050	20230802	-30.82	1810	20230103	16.57	3050	-30.82	20230802	1810	16.57	20230103	3050	-30.82	20230802	1810	16.57	20230103	0.69	N	060380	500	98 억	318628	N	N	N	N
76	20231215	140540	57	100.00	KOSDAQ	금속	N	N	N	N		N	2110	45	2	2.18	172007620	81247	647.39	2055	2150	2030	2680	1450	2065	2117.10	1.62	0	-2773	2105	2085	2065	2045	2025	2095	2055	99	615	500	1480	5	1	19700000	416	8.37	0.54	12	0.41	252.00	3938.00	3050	20230802	-30.82	1810	20230103	16.57	3050	-30.82	20230802	1810	16.57	20230103	3050	-30.82	20230802	1810	16.57	20230103	0.69	N	060380	500	98 억	318628	N	N	N	N
77	20231215	130537	57	100.00	KOSDAQ	금속	N	N	N	N		N	2115	50	2	2.42	125441175	59328	472.73	2055	2150	2030	2680	1450	2065	2114.37	1.62	0	-2577	2105	2085	2065	2045	2025	2095	2055	99	615	500	1480	5	1	19700000	417	8.39	0.54	12	0.30	252.00	3938.00	3050	20230802	-30.66	1810	20230103	16.85	3050	-30.66	20230802	1810	16.85	20230103	3050	-30.66	20230802	1810	16.85	20230103	0.69	N	060380	500	98 억	318628	N	N	N	N
78	20231215	120537	57	100.00	KOSDAQ	금속	N	N	N	N		N	2125	60	2	2.91	96097735	45429	361.98	2055	2150	2030	2680	1450	2065	2115.34	1.62	0	-3319	2105	2085	2065	2045	2025	2095	2055	99	615	500	1480	5	1	19700000	419	8.43	0.54	12	0.23	252.00	3938.00	3050	20230802	-30.33	1810	20230103	17.40	3050	-30.33	20230802	1810	17.40	20230103	3050	-30.33	20230802	1810	17.40	20230103	0.69	N	060380	500	98 억	318628	N	N	N	N
79	20231215	110532	57	100.00	KOSDAQ	금속	N	N	N	N		N	2090	25	2	1.21	10620325	5161	41.12	2055	2095	2030	2680	1450	2065	2057.80	1.62	0	-47	2105	2085	2065	2045	2025	2095	2055	99	615	500	1480	5	1	19700000	412	8.29	0.53	12	0.03	252.00	3938.00	3050	20230802	-31.48	1810	20230103	15.47	3050	-31.48	20230802	1810	15.47	20230103	3050	-31.48	20230802	1810	15.47	20230103	0.69	N	060380	500	98 억	318628	N	N	N	N
80	20231215	100538	57	100.00	KOSDAQ	금속	N	N	N	N		N	2050	-15	5	-0.73	3231860	1578	12.57	2055	2065	2030	2680	1450	2065	2048.07	1.62	0	-11	2105	2085	2065	2045	2025	2095	2055	99	615	500	1480	5	1	19700000	404	8.13	0.52	12	0.01	252.00	3938.00	3050	20230802	-32.79	1810	20230103	13.26	3050	-32.79	20230802	1810	13.26	20230103	3050	-32.79	20230802	1810	13.26	20230103	0.69	N	060380	500	98 억	318628	N	N	N	N
81	20231215	090538	57	100.00	KOSDAQ	금속	N	N	N	N		N	2065	0	3	0.00	2431675	1188	9.47	2055	2065	2030	2680	1450	2065	2046.86	1.62	0	-25	2105	2085	2065	2045	2025	2095	2055	99	615	500	1480	5	1	19700000	407	8.19	0.52	12	0.01	252.00	3938.00	3050	20230802	-32.30	1810	20230103	14.09	3050	-32.30	20230802	1810	14.09	20230103	3050	-32.30	20230802	1810	14.09	20230103	0.69	N	060380	500	98 억	318628	N	N	N	N
82	20231214	160534	57	100.00	KOSDAQ	금속	N	N	N	N		N	2065	5	2	0.24	25827255	12550	97.07	2060	2085	2045	2675	1445	2060	2057.95	1.62	0	40	2116	2087	2071	2042	2026	2080	2035	99	615	500	1480	5	1	19700000	407	8.19	0.52	12	0.06	252.00	3938.00	3050	20230802	-32.30	1810	20230103	14.09	3050	-32.30	20230802	1810	14.09	20230103	3050	-32.30	20230802	1810	14.09	20230103	0.69	N	060380	500	98 억	318588	N	N	N	N
83	20231214	150555	57	100.00	KOSDAQ	금속	N	N	N	N		N	2060	0	3	0.00	25552670	12417	96.04	2060	2085	2045	2675	1445	2060	2057.88	1.62	0	42	2116	2087	2071	2042	2026	2080	2035	99	615	500	1480	5	1	19700000	406	8.17	0.52	12	0.06	252.00	3938.00	3050	20230802	-32.46	1810	20230103	13.81	3050	-32.46	20230802	1810	13.81	20230103	3050	-32.46	20230802	1810	13.81	20230103	0.69	N	060380	500	98 억	318588	N	N	N	N
84	20231214	140543	57	100.00	KOSDAQ	금속	N	N	N	N		N	2060	0	3	0.00	25521760	12402	95.92	2060	2085	2045	2675	1445	2060	2057.87	1.62	0	46	2116	2087	2071	2042	2026	2080	2035	99	615	500	1480	5	1	19700000	406	8.17	0.52	12	0.06	252.00	3938.00	3050	20230802	-32.46	1810	20230103	13.81	3050	-32.46	20230802	1810	13.81	20230103	3050	-32.46	20230802	1810	13.81	20230103	0.69	N	060380	500	98 억	318588	N	N	N	N
85	20231214	130550	57	100.00	KOSDAQ	금속	N	N	N	N		N	2055	-5	5	-0.24	25410735	12348	95.51	2060	2085	2045	2675	1445	2060	2057.88	1.62	0	46	2116	2087	2071	2042	2026	2080	2035	99	615	500	1480	5	1	19700000	405	8.15	0.52	12	0.06	252.00	3938.00	3050	20230802	-32.62	1810	20230103	13.54	3050	-32.62	20230802	1810	13.54	20230103	3050	-32.62	20230802	1810	13.54	20230103	0.69	N	060380	500	98 억	318588	N	N	N	N
86	20231214	120600	57	100.00	KOSDAQ	금속	N	N	N	N		N	2060	0	3	0.00	12580240	6086	47.07	2060	2085	2060	2675	1445	2060	2067.08	1.62	0	41	2116	2087	2071	2042	2026	2080	2035	99	615	500	1480	5	1	19700000	406	8.17	0.52	12	0.03	252.00	3938.00	3050	20230802	-32.46	1810	20230103	13.81	3050	-32.46	20230802	1810	13.81	20230103	3050	-32.46	20230802	1810	13.81	20230103	0.69	N	060380	500	98 억	318588	N	N	N	N
87	20231214	110537	57	100.00	KOSDAQ	금속	N	N	N	N		N	2080	20	2	0.97	6945630	3354	25.94	2060	2085	2060	2675	1445	2060	2070.85	1.62	0	41	2116	2087	2071	2042	2026	2080	2035	99	615	500	1480	5	1	19700000	410	8.25	0.53	12	0.02	252.00	3938.00	3050	20230802	-31.80	1810	20230103	14.92	3050	-31.80	20230802	1810	14.92	20230103	3050	-31.80	20230802	1810	14.92	20230103	0.69	N	060380	500	98 억	318588	N	N	N	N
88	20231214	100530	57	100.00	KOSDAQ	금속	N	N	N	N		N	2080	20	2	0.97	4478750	2162	16.72	2060	2085	2060	2675	1445	2060	2071.58	1.62	0	48	2116	2087	2071	2042	2026	2080	2035	99	615	500	1480	5	1	19700000	410	8.25	0.53	12	0.01	252.00	3938.00	3050	20230802	-31.80	1810	20230103	14.92	3050	-31.80	20230802	1810	14.92	20230103	3050	-31.80	20230802	1810	14.92	20230103	0.69	N	060380	500	98 억	318588	N	N	N	N
89	20231214	090510	57	100.00	KOSDAQ	금속	N	N	N	N		N	2075	15	2	0.73	389395	189	1.46	2060	2075	2060	2675	1445	2060	2060.29	1.62	0	-24	2116	2087	2071	2042	2026	2080	2035	99	615	500	1480	5	1	19700000	409	8.23	0.53	12	0.00	252.00	3938.00	3050	20230802	-31.97	1810	20230103	14.64	3050	-31.97	20230802	1810	14.64	20230103	3050	-31.97	20230802	1810	14.64	20230103	0.69	N	060380	500	98 억	318588	N	N	N	N
90	20231213	160534	57	100.00	KOSDAQ	금속	N	N	N	N		N	2060	-30	5	-1.44	26852240	12929	87.79	2090	2100	2055	2715	1465	2090	2076.90	1.62	0	-435	2116	2102	2076	2062	2036	2110	2070	99	625	500	1500	5	1	19700000	406	8.17	0.52	12	0.07	252.00	3938.00	3050	20230802	-32.46	1810	20230103	13.81	3050	-32.46	20230802	1810	13.81	20230103	3050	-32.46	20230802	1810	13.81	20230103	0.70	N	060380	500	98 억	319023	N	N	N	N
91	20231213	150545	57	100.00	KOSDAQ	금속	N	N	N	N		N	2060	-30	5	-1.44	26368110	12694	86.19	2090	2100	2055	2715	1465	2090	2077.21	1.62	0	-434	2116	2102	2076	2062	2036	2110	2070	99	625	500	1500	5	1	19700000	406	8.17	0.52	12	0.06	252.00	3938.00	3050	20230802	-32.46	1810	20230103	13.81	3050	-32.46	20230802	1810	13.81	20230103	3050	-32.46	20230802	1810	13.81	20230103	0.70	N	060380	500	98 억	319023	N	N	N	N
92	20231213	140546	57	100.00	KOSDAQ	금속	N	N	N	N		N	2070	-20	5	-0.96	21772370	10469	71.08	2090	2100	2055	2715	1465	2090	2079.70	1.62	0	-433	2116	2102	2076	2062	2036	2110	2070	99	625	500	1500	5	1	19700000	408	8.21	0.53	12	0.05	252.00	3938.00	3050	20230802	-32.13	1810	20230103	14.36	3050	-32.13	20230802	1810	14.36	20230103	3050	-32.13	20230802	1810	14.36	20230103	0.70	N	060380	500	98 억	319023	N	N	N	N
93	20231213	130545	57	100.00	KOSDAQ	금속	N	N	N	N		N	2065	-25	5	-1.20	19033795	9146	62.10	2090	2100	2055	2715	1465	2090	2081.11	1.62	0	-433	2116	2102	2076	2062	2036	2110	2070	99	625	500	1500	5	1	19700000	407	8.19	0.52	12	0.05	252.00	3938.00	3050	20230802	-32.30	1810	20230103	14.09	3050	-32.30	20230802	1810	14.09	20230103	3050	-32.30	20230802	1810	14.09	20230103	0.70	N	060380	500	98 억	319023	N	N	N	N
94	20231213	120543	57	100.00	KOSDAQ	금속	N	N	N	N		N	2075	-15	5	-0.72	17374690	8343	56.65	2090	2100	2055	2715	1465	2090	2082.55	1.62	0	-433	2116	2102	2076	2062	2036	2110	2070	99	625	500	1500	5	1	19700000	409	8.23	0.53	12	0.04	252.00	3938.00	3050	20230802	-31.97	1810	20230103	14.64	3050	-31.97	20230802	1810	14.64	20230103	3050	-31.97	20230802	1810	14.64	20230103	0.70	N	060380	500	98 억	319023	N	N	N	N
95	20231213	110545	57	100.00	KOSDAQ	금속	N	N	N	N		N	2060	-30	5	-1.44	16432030	7886	53.54	2090	2100	2055	2715	1465	2090	2083.70	1.62	0	-433	2116	2102	2076	2062	2036	2110	2070	99	625	500	1500	5	1	19700000	406	8.17	0.52	12	0.04	252.00	3938.00	3050	20230802	-32.46	1810	20230103	13.81	3050	-32.46	20230802	1810	13.81	20230103	3050	-32.46	20230802	1810	13.81	20230103	0.70	N	060380	500	98 억	319023	N	N	N	N
96	20231213	100548	57	100.00	KOSDAQ	금속	N	N	N	N		N	2070	-20	5	-0.96	14098740	6756	45.87	2090	2100	2065	2715	1465	2090	2086.85	1.62	0	-433	2116	2102	2076	2062	2036	2110	2070	99	625	500	1500	5	1	19700000	408	8.21	0.53	12	0.03	252.00	3938.00	3050	20230802	-32.13	1810	20230103	14.36	3050	-32.13	20230802	1810	14.36	20230103	3050	-32.13	20230802	1810	14.36	20230103	0.70	N	060380	500	98 억	319023	N	N	N	N
97	20231213	090540	57	100.00	KOSDAQ	금속	N	N	N	N		N	2100	10	2	0.48	2939560	1406	9.55	2090	2100	2090	2715	1465	2090	2090.73	1.62	0	-146	2116	2102	2076	2062	2036	2110	2070	99	625	500	1500	5	1	19700000	414	8.33	0.53	12	0.01	252.00	3938.00	3050	20230802	-31.15	1810	20230103	16.02	3050	-31.15	20230802	1810	16.02	20230103	3050	-31.15	20230802	1810	16.02	20230103	0.70	N	060380	500	98 억	319023	N	N	N	N
98	20231212	160521	57	100.00	KOSDAQ	금속	N	N	N	N		N	2090	30	2	1.46	30405580	14659	120.84	2060	2090	2050	2675	1445	2060	2074.19	1.62	0	119	2093	2076	2058	2041	2023	2085	2050	99	615	500	1480	5	1	19700000	412	8.29	0.53	12	0.07	252.00	3938.00	3050	20230802	-31.48	1810	20230103	15.47	3050	-31.48	20230802	1810	15.47	20230103	3050	-31.48	20230802	1810	15.47	20230103	0.70	N	060380	500	98 억	318904	N	N	N	N
99	20231212	150527	57	100.00	KOSDAQ	금속	N	N	N	N		N	2080	20	2	0.97	28029055	13516	111.42	2060	2090	2050	2675	1445	2060	2073.77	1.62	0	65	2093	2076	2058	2041	2023	2085	2050	99	615	500	1480	5	1	19700000	410	8.25	0.53	12	0.07	252.00	3938.00	3050	20230802	-31.80	1810	20230103	14.92	3050	-31.80	20230802	1810	14.92	20230103	3050	-31.80	20230802	1810	14.92	20230103	0.70	N	060380	500	98 억	318904	N	N	N	N
100	20231212	140503	57	100.00	KOSDAQ	금속	N	N	N	N		N	2065	5	2	0.24	26845735	12943	106.69	2060	2090	2050	2675	1445	2060	2074.15	1.62	0	-93	2093	2076	2058	2041	2023	2085	2050	99	615	500	1480	5	1	19700000	407	8.19	0.52	12	0.07	252.00	3938.00	3050	20230802	-32.30	1810	20230103	14.09	3050	-32.30	20230802	1810	14.09	20230103	3050	-32.30	20230802	1810	14.09	20230103	0.70	N	060380	500	98 억	318904	N	N	N	N
101	20231212	130501	57	100.00	KOSDAQ	금속	N	N	N	N		N	2080	20	2	0.97	26628390	12838	105.83	2060	2090	2050	2675	1445	2060	2074.19	1.62	0	-139	2093	2076	2058	2041	2023	2085	2050	99	615	500	1480	5	1	19700000	410	8.25	0.53	12	0.07	252.00	3938.00	3050	20230802	-31.80	1810	20230103	14.92	3050	-31.80	20230802	1810	14.92	20230103	3050	-31.80	20230802	1810	14.92	20230103	0.70	N	060380	500	98 억	318904	N	N	N	N
102	20231212	120459	57	100.00	KOSDAQ	금속	N	N	N	N		N	2085	25	2	1.21	17848795	8606	70.94	2060	2090	2050	2675	1445	2060	2073.99	1.62	0	-110	2093	2076	2058	2041	2023	2085	2050	99	615	500	1480	5	1	19700000	411	8.27	0.53	12	0.04	252.00	3938.00	3050	20230802	-31.64	1810	20230103	15.19	3050	-31.64	20230802	1810	15.19	20230103	3050	-31.64	20230802	1810	15.19	20230103	0.70	N	060380	500	98 억	318904	N	N	N	N
103	20231212	110505	57	100.00	KOSDAQ	금속	N	N	N	N		N	2075	15	2	0.73	9330385	4507	37.15	2060	2085	2050	2675	1445	2060	2070.20	1.62	0	-110	2093	2076	2058	2041	2023	2085	2050	99	615	500	1480	5	1	19700000	409	8.23	0.53	12	0.02	252.00	3938.00	3050	20230802	-31.97	1810	20230103	14.64	3050	-31.97	20230802	1810	14.64	20230103	3050	-31.97	20230802	1810	14.64	20230103	0.70	N	060380	500	98 억	318904	N	N	N	N
104	20231212	100525	57	100.00	KOSDAQ	금속	N	N	N	N		N	2065	5	2	0.24	2680835	1302	10.73	2060	2070	2050	2675	1445	2060	2059.01	1.62	0	-110	2093	2076	2058	2041	2023	2085	2050	99	615	500	1480	5	1	19700000	407	8.19	0.52	12	0.01	252.00	3938.00	3050	20230802	-32.30	1810	20230103	14.09	3050	-32.30	20230802	1810	14.09	20230103	3050	-32.30	20230802	1810	14.09	20230103	0.70	N	060380	500	98 억	318904	N	N	N	N
105	20231212	090522	57	100.00	KOSDAQ	금속	N	N	N	N		N	2055	-5	5	-0.24	1518215	737	6.08	2060	2060	2055	2675	1445	2060	2059.99	1.62	0	-109	2093	2076	2058	2041	2023	2085	2050	99	615	500	1480	5	1	19700000	405	8.15	0.52	12	0.00	252.00	3938.00	3050	20230802	-32.62	1810	20230103	13.54	3050	-32.62	20230802	1810	13.54	20230103	3050	-32.62	20230802	1810	13.54	20230103	0.70	N	060380	500	98 억	318904	N	N	N	N
106	20231211	160525	57	100.00	KOSDAQ	금속	N	N	N	N		N	2060	5	2	0.24	24682410	12031	64.17	2055	2075	2040	2670	1440	2055	2051.44	1.62	-274	461	2081	2067	2041	2027	2001	2075	2035	99	615	500	1470	5	1	19700000	406	8.17	0.52	12	0.06	252.00	3938.00	3050	20230802	-32.46	1810	20230103	13.81	3050	-32.46	20230802	1810	13.81	20230103	3050	-32.46	20230802	1810	13.81	20230103	0.72	N	060380	500	98 억	318169	N	N	N	N
107	20231211	150521	57	100.00	KOSDAQ	금속	N	N	N	N		N	2065	10	2	0.49	24428940	11908	63.51	2055	2075	2040	2670	1440	2055	2051.34	1.62	-274	453	2081	2067	2041	2027	2001	2075	2035	99	615	500	1470	5	1	19700000	407	8.19	0.52	12	0.06	252.00	3938.00	3050	20230802	-32.30	1810	20230103	14.09	3050	-32.30	20230802	1810	14.09	20230103	3050	-32.30	20230802	1810	14.09	20230103	0.72	N	060380	500	98 억	318169	N	N	N	N
108	20231211	140522	57	100.00	KOSDAQ	금속	N	N	N	N		N	2055	0	3	0.00	22708890	11070	59.04	2055	2075	2040	2670	1440	2055	2051.24	1.62	-274	453	2081	2067	2041	2027	2001	2075	2035	99	615	500	1470	5	1	19700000	405	8.15	0.52	12	0.06	252.00	3938.00	3050	20230802	-32.62	1810	20230103	13.54	3050	-32.62	20230802	1810	13.54	20230103	3050	-32.62	20230802	1810	13.54	20230103	0.72	N	060380	500	98 억	318169	N	N	N	N
109	20231211	130524	57	100.00	KOSDAQ	금속	N	N	N	N		N	2060	5	2	0.24	20579930	10035	53.52	2055	2070	2040	2670	1440	2055	2050.62	1.62	-274	453	2081	2067	2041	2027	2001	2075	2035	99	615	500	1470	5	1	19700000	406	8.17	0.52	12	0.05	252.00	3938.00	3050	20230802	-32.46	1810	20230103	13.81	3050	-32.46	20230802	1810	13.81	20230103	3050	-32.46	20230802	1810	13.81	20230103	0.72	N	060380	500	98 억	318169	N	N	N	N
110	20231211	120523	57	100.00	KOSDAQ	금속	N	N	N	N		N	2050	-5	5	-0.24	18547065	9046	48.25	2055	2070	2040	2670	1440	2055	2050.07	1.62	-274	453	2081	2067	2041	2027	2001	2075	2035	99	615	500	1470	5	1	19700000	404	8.13	0.52	12	0.05	252.00	3938.00	3050	20230802	-32.79	1810	20230103	13.26	3050	-32.79	20230802	1810	13.26	20230103	3050	-32.79	20230802	1810	13.26	20230103	0.72	N	060380	500	98 억	318169	N	N	N	N
111	20231211	110521	57	100.00	KOSDAQ	금속	N	N	N	N		N	2045	-10	5	-0.49	15137710	7375	39.33	2055	2070	2040	2670	1440	2055	2052.42	1.62	-274	318	2081	2067	2041	2027	2001	2075	2035	99	615	500	1470	5	1	19700000	403	8.12	0.52	12	0.04	252.00	3938.00	3050	20230802	-32.95	1810	20230103	12.98	3050	-32.95	20230802	1810	12.98	20230103	3050	-32.95	20230802	1810	12.98	20230103	0.72	N	060380	500	98 억	318169	N	N	N	N
112	20231211	100521	57	100.00	KOSDAQ	금속	N	N	N	N		N	2060	5	2	0.24	11948425	5816	31.02	2055	2070	2045	2670	1440	2055	2054.36	1.62	-274	217	2081	2067	2041	2027	2001	2075	2035	99	615	500	1470	5	1	19700000	406	8.17	0.52	12	0.03	252.00	3938.00	3050	20230802	-32.46	1810	20230103	13.81	3050	-32.46	20230802	1810	13.81	20230103	3050	-32.46	20230802	1810	13.81	20230103	0.72	N	060380	500	98 억	318169	N	N	N	N
113	20231211	090518	57	100.00	KOSDAQ	금속	N	N	N	N		N	2055	0	3	0.00	7621995	3709	19.78	2055	2055	2055	2670	1440	2055	2055.00	1.62	-274	89	2081	2067	2041	2027	2001	2075	2035	99	615	500	1470	5	1	19700000	405	8.15	0.52	12	0.02	252.00	3938.00	3050	20230802	-32.62	1810	20230103	13.54	3050	-32.62	20230802	1810	13.54	20230103	3050	-32.62	20230802	1810	13.54	20230103	0.72	N	060380	500	98 억	318169	N	N	N	N
114	20231208	160515	57	100.00	KOSDAQ	금속	N	N	N	N		N	2055	35	2	1.73	38182595	18749	162.17	2020	2055	2015	2625	1415	2020	2036.51	1.62	0	415	2080	2050	2035	2005	1990	2042	1997	99	605	500	1450	5	1	19700000	405	8.15	0.52	12	0.10	252.00	3938.00	3050	20230802	-32.62	1810	20230103	13.54	3050	-32.62	20230802	1810	13.54	20230103	3050	-32.62	20230802	1810	13.54	20230103	0.74	N	060380	500	98 억	318169	N	N	N	N
115	20231208	150517	57	100.00	KOSDAQ	금속	N	N	N	N		N	2040	20	2	0.99	34787445	17093	147.85	2020	2050	2015	2625	1415	2020	2035.19	1.62	0	373	2080	2050	2035	2005	1990	2042	1997	99	605	500	1450	5	1	19700000	402	8.10	0.52	12	0.09	252.00	3938.00	3050	20230802	-33.11	1810	20230103	12.71	3050	-33.11	20230802	1810	12.71	20230103	3050	-33.11	20230802	1810	12.71	20230103	0.74	N	060380	500	98 억	318169	N	N	N	N
116	20231208	140517	57	100.00	KOSDAQ	금속	N	N	N	N		N	2050	30	2	1.49	21930745	10807	93.48	2020	2050	2015	2625	1415	2020	2029.31	1.62	0	75	2080	2050	2035	2005	1990	2042	1997	99	605	500	1450	5	1	19700000	404	8.13	0.52	12	0.05	252.00	3938.00	3050	20230802	-32.79	1810	20230103	13.26	3050	-32.79	20230802	1810	13.26	20230103	3050	-32.79	20230802	1810	13.26	20230103	0.74	N	060380	500	98 억	318169	N	N	N	N
117	20231208	130516	57	100.00	KOSDAQ	금속	N	N	N	N		N	2050	30	2	1.49	21664245	10677	92.35	2020	2050	2015	2625	1415	2020	2029.06	1.62	0	75	2080	2050	2035	2005	1990	2042	1997	99	605	500	1450	5	1	19700000	404	8.13	0.52	12	0.05	252.00	3938.00	3050	20230802	-32.79	1810	20230103	13.26	3050	-32.79	20230802	1810	13.26	20230103	3050	-32.79	20230802	1810	13.26	20230103	0.74	N	060380	500	98 억	318169	N	N	N	N
118	20231208	120513	57	100.00	KOSDAQ	금속	N	N	N	N		N	2035	15	2	0.74	20131710	9927	85.87	2020	2045	2015	2625	1415	2020	2027.98	1.62	0	73	2080	2050	2035	2005	1990	2042	1997	99	605	500	1450	5	1	19700000	401	8.08	0.52	12	0.05	252.00	3938.00	3050	20230802	-33.28	1810	20230103	12.43	3050	-33.28	20230802	1810	12.43	20230103	3050	-33.28	20230802	1810	12.43	20230103	0.74	N	060380	500	98 억	318169	N	N	N	N
119	20231208	110512	57	100.00	KOSDAQ	금속	N	N	N	N		N	2035	15	2	0.74	18220550	8988	77.74	2020	2040	2015	2625	1415	2020	2027.21	1.62	0	73	2080	2050	2035	2005	1990	2042	1997	99	605	500	1450	5	1	19700000	401	8.08	0.52	12	0.05	252.00	3938.00	3050	20230802	-33.28	1810	20230103	12.43	3050	-33.28	20230802	1810	12.43	20230103	3050	-33.28	20230802	1810	12.43	20230103	0.74	N	060380	500	98 억	318169	N	N	N	N
120	20231208	100519	57	100.00	KOSDAQ	금속	N	N	N	N		N	2030	10	2	0.50	12207000	6028	52.14	2020	2040	2015	2625	1415	2020	2025.05	1.62	0	72	2080	2050	2035	2005	1990	2042	1997	99	605	500	1450	5	1	19700000	400	8.06	0.52	12	0.03	252.00	3938.00	3050	20230802	-33.44	1810	20230103	12.15	3050	-33.44	20230802	1810	12.15	20230103	3050	-33.44	20230802	1810	12.15	20230103	0.74	N	060380	500	98 억	318169	N	N	N	N
121	20231208	090511	57	100.00	KOSDAQ	금속	N	N	N	N		N	2035	15	2	0.74	3807715	1885	16.30	2020	2035	2020	2625	1415	2020	2020.01	1.62	0	89	2080	2050	2035	2005	1990	2042	1997	99	605	500	1450	5	1	19700000	401	8.08	0.52	12	0.01	252.00	3938.00	3050	20230802	-33.28	1810	20230103	12.43	3050	-33.28	20230802	1810	12.43	20230103	3050	-33.28	20230802	1810	12.43	20230103	0.74	N	060380	500	98 억	318169	N	N	N	N
122	20231207	160513	57	100.00	KOSDAQ	금속	N	N	N	N		N	2020	-35	5	-1.70	23468515	11507	123.61	2045	2065	2020	2670	1440	2055	2039.50	1.62	0	-858	2068	2061	2048	2041	2028	2065	2045	99	615	500	1470	5	1	19700000	398	8.02	0.51	12	0.06	252.00	3938.00	3050	20230802	-33.77	1810	20230103	11.60	3050	-33.77	20230802	1810	11.60	20230103	3050	-33.77	20230802	1810	11.60	20230103	0.76	N	060380	500	98 억	319027	N	N	N	N
123	20231207	150514	57	100.00	KOSDAQ	금속	N	N	N	N		N	2045	-10	5	-0.49	13703755	6701	71.98	2045	2065	2030	2670	1440	2055	2045.03	1.62	0	-488	2068	2061	2048	2041	2028	2065	2045	99	615	500	1470	5	1	19700000	403	8.12	0.52	12	0.03	252.00	3938.00	3050	20230802	-32.95	1810	20230103	12.98	3050	-32.95	20230802	1810	12.98	20230103	3050	-32.95	20230802	1810	12.98	20230103	0.76	N	060380	500	98 억	319027	N	N	N	N
124	20231207	140511	57	100.00	KOSDAQ	금속	N	N	N	N		N	2045	-10	5	-0.49	11087930	5422	58.24	2045	2065	2030	2670	1440	2055	2044.99	1.62	0	-488	2068	2061	2048	2041	2028	2065	2045	99	615	500	1470	5	1	19700000	403	8.12	0.52	12	0.03	252.00	3938.00	3050	20230802	-32.95	1810	20230103	12.98	3050	-32.95	20230802	1810	12.98	20230103	3050	-32.95	20230802	1810	12.98	20230103	0.76	N	060380	500	98 억	319027	N	N	N	N
125	20231207	130512	57	100.00	KOSDAQ	금속	N	N	N	N		N	2045	-10	5	-0.49	10866840	5314	57.08	2045	2065	2030	2670	1440	2055	2044.95	1.62	0	-488	2068	2061	2048	2041	2028	2065	2045	99	615	500	1470	5	1	19700000	403	8.12	0.52	12	0.03	252.00	3938.00	3050	20230802	-32.95	1810	20230103	12.98	3050	-32.95	20230802	1810	12.98	20230103	3050	-32.95	20230802	1810	12.98	20230103	0.76	N	060380	500	98 억	319027	N	N	N	N
126	20231207	120513	57	100.00	KOSDAQ	금속	N	N	N	N		N	2060	5	2	0.24	9984570	4883	52.45	2045	2065	2030	2670	1440	2055	2044.76	1.62	0	-488	2068	2061	2048	2041	2028	2065	2045	99	615	500	1470	5	1	19700000	406	8.17	0.52	12	0.02	252.00	3938.00	3050	20230802	-32.46	1810	20230103	13.81	3050	-32.46	20230802	1810	13.81	20230103	3050	-32.46	20230802	1810	13.81	20230103	0.76	N	060380	500	98 억	319027	N	N	N	N
127	20231207	110510	57	100.00	KOSDAQ	금속	N	N	N	N		N	2060	5	2	0.24	9433280	4614	49.56	2045	2065	2030	2670	1440	2055	2044.49	1.62	0	-488	2068	2061	2048	2041	2028	2065	2045	99	615	500	1470	5	1	19700000	406	8.17	0.52	12	0.02	252.00	3938.00	3050	20230802	-32.46	1810	20230103	13.81	3050	-32.46	20230802	1810	13.81	20230103	3050	-32.46	20230802	1810	13.81	20230103	0.76	N	060380	500	98 억	319027	N	N	N	N
128	20231207	100509	57	100.00	KOSDAQ	금속	N	N	N	N		N	2045	-10	5	-0.49	6289355	3075	33.03	2045	2065	2035	2670	1440	2055	2045.32	1.62	0	78	2068	2061	2048	2041	2028	2065	2045	99	615	500	1470	5	1	19700000	403	8.12	0.52	12	0.02	252.00	3938.00	3050	20230802	-32.95	1810	20230103	12.98	3050	-32.95	20230802	1810	12.98	20230103	3050	-32.95	20230802	1810	12.98	20230103	0.76	N	060380	500	98 억	319027	N	N	N	N
129	20231207	090514	57	100.00	KOSDAQ	금속	N	N	N	N		N	2065	10	2	0.49	1052315	514	5.52	2045	2065	2045	2670	1440	2055	2047.31	1.62	0	224	2068	2061	2048	2041	2028	2065	2045	99	615	500	1470	5	1	19700000	407	8.19	0.52	12	0.00	252.00	3938.00	3050	20230802	-32.30	1810	20230103	14.09	3050	-32.30	20230802	1810	14.09	20230103	3050	-32.30	20230802	1810	14.09	20230103	0.76	N	060380	500	98 억	319027	N	N	N	N
130	20231206	160504	57	100.00	KOSDAQ	금속	N	N	N	N		N	2055	20	2	0.98	18200585	8909	48.45	2035	2055	2035	2645	1425	2035	2042.94	1.62	0	100	2071	2052	2036	2017	2001	2062	2027	99	610	500	1460	5	1	19700000	405	8.15	0.52	12	0.05	252.00	3938.00	3050	20230802	-32.62	1810	20230103	13.54	3050	-32.62	20230802	1810	13.54	20230103	3050	-32.62	20230802	1810	13.54	20230103	0.77	N	060380	500	98 억	318881	N	N	N	N
131	20231206	150514	57	100.00	KOSDAQ	금속	N	N	N	N		N	2050	15	2	0.74	16005180	7839	42.63	2035	2055	2035	2645	1425	2035	2041.74	1.62	0	101	2071	2052	2036	2017	2001	2062	2027	99	610	500	1460	5	1	19700000	404	8.13	0.52	12	0.04	252.00	3938.00	3050	20230802	-32.79	1810	20230103	13.26	3050	-32.79	20230802	1810	13.26	20230103	3050	-32.79	20230802	1810	13.26	20230103	0.77	N	060380	500	98 억	318881	N	N	N	N
132	20231206	140512	57	100.00	KOSDAQ	금속	N	N	N	N		N	2055	20	2	0.98	11211975	5486	29.83	2035	2055	2035	2645	1425	2035	2043.74	1.62	0	-1	2071	2052	2036	2017	2001	2062	2027	99	610	500	1460	5	1	19700000	405	8.15	0.52	12	0.03	252.00	3938.00	3050	20230802	-32.62	1810	20230103	13.54	3050	-32.62	20230802	1810	13.54	20230103	3050	-32.62	20230802	1810	13.54	20230103	0.77	N	060380	500	98 억	318881	N	N	N	N
133	20231206	130508	57	100.00	KOSDAQ	금속	N	N	N	N		N	2055	20	2	0.98	9826695	4811	26.16	2035	2055	2035	2645	1425	2035	2042.55	1.62	0	-25	2071	2052	2036	2017	2001	2062	2027	99	610	500	1460	5	1	19700000	405	8.15	0.52	12	0.02	252.00	3938.00	3050	20230802	-32.62	1810	20230103	13.54	3050	-32.62	20230802	1810	13.54	20230103	3050	-32.62	20230802	1810	13.54	20230103	0.77	N	060380	500	98 억	318881	N	N	N	N
134	20231206	120503	57	100.00	KOSDAQ	금속	N	N	N	N		N	2055	20	2	0.98	7573825	3710	20.18	2035	2055	2035	2645	1425	2035	2041.46	1.62	0	-86	2071	2052	2036	2017	2001	2062	2027	99	610	500	1460	5	1	19700000	405	8.15	0.52	12	0.02	252.00	3938.00	3050	20230802	-32.62	1810	20230103	13.54	3050	-32.62	20230802	1810	13.54	20230103	3050	-32.62	20230802	1810	13.54	20230103	0.77	N	060380	500	98 억	318881	N	N	N	N
135	20231206	110514	57	100.00	KOSDAQ	금속	N	N	N	N		N	2055	20	2	0.98	6290515	3082	16.76	2035	2055	2035	2645	1425	2035	2041.05	1.62	0	-87	2071	2052	2036	2017	2001	2062	2027	99	610	500	1460	5	1	19700000	405	8.15	0.52	12	0.02	252.00	3938.00	3050	20230802	-32.62	1810	20230103	13.54	3050	-32.62	20230802	1810	13.54	20230103	3050	-32.62	20230802	1810	13.54	20230103	0.77	N	060380	500	98 억	318881	N	N	N	N
136	20231206	100510	57	100.00	KOSDAQ	금속	N	N	N	N		N	2055	20	2	0.98	5175350	2536	13.79	2035	2055	2035	2645	1425	2035	2040.75	1.62	0	-105	2071	2052	2036	2017	2001	2062	2027	99	610	500	1460	5	1	19700000	405	8.15	0.52	12	0.01	252.00	3938.00	3050	20230802	-32.62	1810	20230103	13.54	3050	-32.62	20230802	1810	13.54	20230103	3050	-32.62	20230802	1810	13.54	20230103	0.77	N	060380	500	98 억	318881	N	N	N	N
137	20231206	090509	57	100.00	KOSDAQ	금속	N	N	N	N		N	2040	5	2	0.25	2128645	1046	5.69	2035	2040	2035	2645	1425	2035	2035.03	1.62	0	-181	2071	2052	2036	2017	2001	2062	2027	99	610	500	1460	5	1	19700000	402	8.10	0.52	12	0.01	252.00	3938.00	3050	20230802	-33.11	1810	20230103	12.71	3050	-33.11	20230802	1810	12.71	20230103	3050	-33.11	20230802	1810	12.71	20230103	0.77	N	060380	500	98 억	318881	N	N	N	N
138	20231205	160511	57	100.00	KOSDAQ	금속	N	N	N	N		N	2035	-5	5	-0.25	37404275	18389	72.45	2030	2055	2020	2650	1430	2040	2034.06	1.62	0	-268	2083	2061	2048	2026	2013	2057	2022	99	610	500	1460	5	1	19700000	401	8.08	0.52	12	0.09	252.00	3938.00	3050	20230802	-33.28	1810	20230103	12.43	3050	-33.28	20230802	1810	12.43	20230103	3050	-33.28	20230802	1810	12.43	20230103	0.76	N	060380	500	98 억	319149	N	N	N	N
139	20231205	150510	57	100.00	KOSDAQ	금속	N	N	N	N		N	2045	5	2	0.25	36860385	18122	71.40	2030	2055	2020	2650	1430	2040	2034.01	1.62	0	-267	2083	2061	2048	2026	2013	2057	2022	99	610	500	1460	5	1	19700000	403	8.12	0.52	12	0.09	252.00	3938.00	3050	20230802	-32.95	1810	20230103	12.98	3050	-32.95	20230802	1810	12.98	20230103	3050	-32.95	20230802	1810	12.98	20230103	0.76	N	060380	500	98 억	319149	N	N	N	N
140	20231205	140510	57	100.00	KOSDAQ	금속	N	N	N	N		N	2050	10	2	0.49	34791430	17107	67.40	2030	2050	2020	2650	1430	2040	2033.75	1.62	0	-213	2083	2061	2048	2026	2013	2057	2022	99	610	500	1460	5	1	19700000	404	8.13	0.52	12	0.09	252.00	3938.00	3050	20230802	-32.79	1810	20230103	13.26	3050	-32.79	20230802	1810	13.26	20230103	3050	-32.79	20230802	1810	13.26	20230103	0.76	N	060380	500	98 억	319149	N	N	N	N
141	20231205	130509	57	100.00	KOSDAQ	금속	N	N	N	N		N	2040	0	3	0.00	30234265	14878	58.62	2030	2045	2020	2650	1430	2040	2032.15	1.62	0	-211	2083	2061	2048	2026	2013	2057	2022	99	610	500	1460	5	1	19700000	402	8.10	0.52	12	0.08	252.00	3938.00	3050	20230802	-33.11	1810	20230103	12.71	3050	-33.11	20230802	1810	12.71	20230103	3050	-33.11	20230802	1810	12.71	20230103	0.76	N	060380	500	98 억	319149	N	N	N	N
142	20231205	120505	57	100.00	KOSDAQ	금속	N	N	N	N		N	2040	0	3	0.00	29985460	14756	58.14	2030	2045	2020	2650	1430	2040	2032.09	1.62	0	-211	2083	2061	2048	2026	2013	2057	2022	99	610	500	1460	5	1	19700000	402	8.10	0.52	12	0.07	252.00	3938.00	3050	20230802	-33.11	1810	20230103	12.71	3050	-33.11	20230802	1810	12.71	20230103	3050	-33.11	20230802	1810	12.71	20230103	0.76	N	060380	500	98 억	319149	N	N	N	N
143	20231205	110506	57	100.00	KOSDAQ	금속	N	N	N	N		N	2040	0	3	0.00	12726075	6249	24.62	2030	2040	2030	2650	1430	2040	2036.50	1.62	0	-214	2083	2061	2048	2026	2013	2057	2022	99	610	500	1460	5	1	19700000	402	8.10	0.52	12	0.03	252.00	3938.00	3050	20230802	-33.11	1810	20230103	12.71	3050	-33.11	20230802	1810	12.71	20230103	3050	-33.11	20230802	1810	12.71	20230103	0.76	N	060380	500	98 억	319149	N	N	N	N
144	20231205	100507	57	100.00	KOSDAQ	금속	N	N	N	N		N	2040	0	3	0.00	8338445	4098	16.15	2030	2040	2030	2650	1430	2040	2034.76	1.62	0	-217	2083	2061	2048	2026	2013	2057	2022	99	610	500	1460	5	1	19700000	402	8.10	0.52	12	0.02	252.00	3938.00	3050	20230802	-33.11	1810	20230103	12.71	3050	-33.11	20230802	1810	12.71	20230103	3050	-33.11	20230802	1810	12.71	20230103	0.76	N	060380	500	98 억	319149	N	N	N	N
145	20231205	090504	57	100.00	KOSDAQ	금속	N	N	N	N		N	2040	0	3	0.00	3902790	1922	7.57	2030	2040	2030	2650	1430	2040	2030.59	1.62	0	-217	2083	2061	2048	2026	2013	2057	2022	99	610	500	1460	5	1	19700000	402	8.10	0.52	12	0.01	252.00	3938.00	3050	20230802	-33.11	1810	20230103	12.71	3050	-33.11	20230802	1810	12.71	20230103	3050	-33.11	20230802	1810	12.71	20230103	0.76	N	060380	500	98 억	319149	N	N	N	N
146	20231204	160505	57	100.00	KOSDAQ	금속	N	N	N	N		N	2040	-30	5	-1.45	51944245	25382	148.09	2040	2070	2035	2690	1450	2070	2046.50	1.62	0	634	2123	2096	2083	2056	2043	2090	2050	99	620	500	1490	5	1	19700000	402	8.10	0.52	12	0.13	252.00	3938.00	3050	20230802	-33.11	1810	20230103	12.71	3050	-33.11	20230802	1810	12.71	20230103	3050	-33.11	20230802	1810	12.71	20230103	0.76	N	060380	500	98 억	318267	N	N	N	N
147	20231204	150507	57	100.00	KOSDAQ	금속	N	N	N	N		N	2055	-15	5	-0.72	36829855	17973	104.87	2040	2070	2035	2690	1450	2070	2049.18	1.62	0	644	2123	2096	2083	2056	2043	2090	2050	99	620	500	1490	5	1	19700000	405	8.15	0.52	12	0.09	252.00	3938.00	3050	20230802	-32.62	1810	20230103	13.54	3050	-32.62	20230802	1810	13.54	20230103	3050	-32.62	20230802	1810	13.54	20230103	0.76	N	060380	500	98 억	318267	N	N	N	N
148	20231204	140504	57	100.00	KOSDAQ	금속	N	N	N	N		N	2055	-15	5	-0.72	33061095	16140	94.17	2040	2065	2035	2690	1450	2070	2048.39	1.62	0	644	2123	2096	2083	2056	2043	2090	2050	99	620	500	1490	5	1	19700000	405	8.15	0.52	12	0.08	252.00	3938.00	3050	20230802	-32.62	1810	20230103	13.54	3050	-32.62	20230802	1810	13.54	20230103	3050	-32.62	20230802	1810	13.54	20230103	0.76	N	060380	500	98 억	318267	N	N	N	N
149	20231204	130503	57	100.00	KOSDAQ	금속	N	N	N	N		N	2065	-5	5	-0.24	28511435	13929	81.27	2040	2065	2035	2690	1450	2070	2046.91	1.62	0	459	2123	2096	2083	2056	2043	2090	2050	99	620	500	1490	5	1	19700000	407	8.19	0.52	12	0.07	252.00	3938.00	3050	20230802	-32.30	1810	20230103	14.09	3050	-32.30	20230802	1810	14.09	20230103	3050	-32.30	20230802	1810	14.09	20230103	0.76	N	060380	500	98 억	318267	N	N	N	N
150	20231204	120502	57	100.00	KOSDAQ	금속	N	N	N	N		N	2065	-5	5	-0.24	24069865	11770	68.67	2040	2065	2035	2690	1450	2070	2045.02	1.62	0	459	2123	2096	2083	2056	2043	2090	2050	99	620	500	1490	5	1	19700000	407	8.19	0.52	12	0.06	252.00	3938.00	3050	20230802	-32.30	1810	20230103	14.09	3050	-32.30	20230802	1810	14.09	20230103	3050	-32.30	20230802	1810	14.09	20230103	0.76	N	060380	500	98 억	318267	N	N	N	N
151	20231204	110505	57	100.00	KOSDAQ	금속	N	N	N	N		N	2060	-10	5	-0.48	20662670	10101	58.94	2040	2065	2035	2690	1450	2070	2045.61	1.62	0	459	2123	2096	2083	2056	2043	2090	2050	99	620	500	1490	5	1	19700000	406	8.17	0.52	12	0.05	252.00	3938.00	3050	20230802	-32.46	1810	20230103	13.81	3050	-32.46	20230802	1810	13.81	20230103	3050	-32.46	20230802	1810	13.81	20230103	0.76	N	060380	500	98 억	318267	N	N	N	N
152	20231204	100504	57	100.00	KOSDAQ	금속	N	N	N	N		N	2040	-30	5	-1.45	17435305	8525	49.74	2040	2065	2035	2690	1450	2070	2045.20	1.62	0	745	2123	2096	2083	2056	2043	2090	2050	99	620	500	1490	5	1	19700000	402	8.10	0.52	12	0.04	252.00	3938.00	3050	20230802	-33.11	1810	20230103	12.71	3050	-33.11	20230802	1810	12.71	20230103	3050	-33.11	20230802	1810	12.71	20230103	0.76	N	060380	500	98 억	318267	N	N	N	N
153	20231204	090503	57	100.00	KOSDAQ	금속	N	N	N	N		N	2050	-20	5	-0.97	5297930	2597	15.15	2040	2055	2040	2690	1450	2070	2040.02	1.62	0	449	2123	2096	2083	2056	2043	2090	2050	99	620	500	1490	5	1	19700000	404	8.13	0.52	12	0.01	252.00	3938.00	3050	20230802	-32.79	1810	20230103	13.26	3050	-32.79	20230802	1810	13.26	20230103	3050	-32.79	20230802	1810	13.26	20230103	0.76	N	060380	500	98 억	318267	N	N	N	N
154	20231201	160504	57	100.00	KOSDAQ	금속	N	N	N	N		N	2070	-40	5	-1.90	35679910	17139	84.40	2110	2110	2070	2740	1480	2110	2081.80	1.62	0	-2934	2143	2126	2103	2086	2063	2135	2095	99	630	500	1510	5	1	19700000	408	8.21	0.53	12	0.09	252.00	3938.00	3050	20230802	-32.13	1810	20230103	14.36	3050	-32.13	20230802	1810	14.36	20230103	3050	-32.13	20230802	1810	14.36	20230103	0.76	N	060380	500	98 억	318445	N	N	N	N
155	20231201	150503	57	100.00	KOSDAQ	금속	N	N	N	N		N	2080	-30	5	-1.42	30861710	14812	72.94	2110	2110	2070	2740	1480	2110	2083.56	1.62	0	-1069	2143	2126	2103	2086	2063	2135	2095	99	630	500	1510	5	1	19700000	410	8.25	0.53	12	0.08	252.00	3938.00	3050	20230802	-31.80	1810	20230103	14.92	3050	-31.80	20230802	1810	14.92	20230103	3050	-31.80	20230802	1810	14.92	20230103	0.76	N	060380	500	98 억	318445	N	N	N	N
156	20231201	140502	57	100.00	KOSDAQ	금속	N	N	N	N		N	2080	-30	5	-1.42	23307135	11174	55.02	2110	2110	2075	2740	1480	2110	2085.84	1.62	0	-1068	2143	2126	2103	2086	2063	2135	2095	99	630	500	1510	5	1	19700000	410	8.25	0.53	12	0.06	252.00	3938.00	3050	20230802	-31.80	1810	20230103	14.92	3050	-31.80	20230802	1810	14.92	20230103	3050	-31.80	20230802	1810	14.92	20230103	0.76	N	060380	500	98 억	318445	N	N	N	N
157	20231201	130501	57	100.00	KOSDAQ	금속	N	N	N	N		N	2080	-30	5	-1.42	22136005	10612	52.26	2110	2110	2075	2740	1480	2110	2085.94	1.62	0	-1068	2143	2126	2103	2086	2063	2135	2095	99	630	500	1510	5	1	19700000	410	8.25	0.53	12	0.05	252.00	3938.00	3050	20230802	-31.80	1810	20230103	14.92	3050	-31.80	20230802	1810	14.92	20230103	3050	-31.80	20230802	1810	14.92	20230103	0.76	N	060380	500	98 억	318445	N	N	N	N
158	20231201	120507	57	100.00	KOSDAQ	금속	N	N	N	N		N	2080	-30	5	-1.42	19387595	9292	45.76	2110	2110	2075	2740	1480	2110	2086.48	1.62	0	-1068	2143	2126	2103	2086	2063	2135	2095	99	630	500	1510	5	1	19700000	410	8.25	0.53	12	0.05	252.00	3938.00	3050	20230802	-31.80	1810	20230103	14.92	3050	-31.80	20230802	1810	14.92	20230103	3050	-31.80	20230802	1810	14.92	20230103	0.76	N	060380	500	98 억	318445	N	N	N	N
159	20231201	110504	57	100.00	KOSDAQ	금속	N	N	N	N		N	2085	-25	5	-1.18	15000150	7184	35.38	2110	2110	2075	2740	1480	2110	2087.99	1.62	0	-1068	2143	2126	2103	2086	2063	2135	2095	99	630	500	1510	5	1	19700000	411	8.27	0.53	12	0.04	252.00	3938.00	3050	20230802	-31.64	1810	20230103	15.19	3050	-31.64	20230802	1810	15.19	20230103	3050	-31.64	20230802	1810	15.19	20230103	0.76	N	060380	500	98 억	318445	N	N	N	N
160	20231201	100507	57	100.00	KOSDAQ	금속	N	N	N	N		N	2085	-25	5	-1.18	8763640	4188	20.62	2110	2110	2075	2740	1480	2110	2092.56	1.62	0	-1067	2143	2126	2103	2086	2063	2135	2095	99	630	500	1510	5	1	19700000	411	8.27	0.53	12	0.02	252.00	3938.00	3050	20230802	-31.64	1810	20230103	15.19	3050	-31.64	20230802	1810	15.19	20230103	3050	-31.64	20230802	1810	15.19	20230103	0.76	N	060380	500	98 억	318445	N	N	N	N
161	20231201	090501	57	100.00	KOSDAQ	금속	N	N	N	N		N	2110	0	3	0.00	2569980	1218	6.00	2110	2110	2110	2740	1480	2110	2110.00	1.62	0	-452	2143	2126	2103	2086	2063	2135	2095	99	630	500	1510	5	1	19700000	416	8.37	0.54	12	0.01	252.00	3938.00	3050	20230802	-30.82	1810	20230103	16.57	3050	-30.82	20230802	1810	16.57	20230103	3050	-30.82	20230802	1810	16.57	20230103	0.76	N	060380	500	98 억	318445	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History