KissMeData/023440/price/prices-20231201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160359	57	100.00	KOSDAQ		금속	N	N	N	N	N	1420	15	2	1.07	242527072	170588	45.93	1428	1444	1382	1826	984	1405	1421.78	0.44	3165	2272	1503	1453	1427	1377	1351	1441	1365	256	421	500	980	1	1	51174729	727	-2.07	0.90	12	0.33	-686.00	1575.00	5450	20230414	-73.94	1296	20231213	9.57	5450	-73.94	20230414	1296	9.57	20231213	5450	-73.94	20230414	1296	9.57	20231213	0.54	N	023440	500	255 억	226935	N	N	N	N
3	20231229	150356	57	100.00	KOSDAQ		금속	N	N	N	N	N	1420	15	2	1.07	242527072	170588	45.93	1428	1444	1382	1826	984	1405	1421.78	0.44	3165	2272	1503	1453	1427	1377	1351	1441	1365	256	421	500	980	1	1	51174729	727	-2.07	0.90	12	0.33	-686.00	1575.00	5450	20230414	-73.94	1296	20231213	9.57	5450	-73.94	20230414	1296	9.57	20231213	5450	-73.94	20230414	1296	9.57	20231213	0.54	N	023440	500	255 억	226935	N	N	N	N
4	20231229	140356	57	100.00	KOSDAQ		금속	N	N	N	N	N	1420	15	2	1.07	242527072	170588	45.93	1428	1444	1382	1826	984	1405	1421.78	0.44	3165	2272	1503	1453	1427	1377	1351	1441	1365	256	421	500	980	1	1	51174729	727	-2.07	0.90	12	0.33	-686.00	1575.00	5450	20230414	-73.94	1296	20231213	9.57	5450	-73.94	20230414	1296	9.57	20231213	5450	-73.94	20230414	1296	9.57	20231213	0.54	N	023440	500	255 억	226935	N	N	N	N
5	20231229	130356	57	100.00	KOSDAQ		금속	N	N	N	N	N	1420	15	2	1.07	242527072	170588	45.93	1428	1444	1382	1826	984	1405	1421.78	0.44	3165	2272	1503	1453	1427	1377	1351	1441	1365	256	421	500	980	1	1	51174729	727	-2.07	0.90	12	0.33	-686.00	1575.00	5450	20230414	-73.94	1296	20231213	9.57	5450	-73.94	20230414	1296	9.57	20231213	5450	-73.94	20230414	1296	9.57	20231213	0.54	N	023440	500	255 억	226935	N	N	N	N
6	20231229	120356	57	100.00	KOSDAQ		금속	N	N	N	N	N	1420	15	2	1.07	242527072	170588	45.93	1428	1444	1382	1826	984	1405	1421.78	0.44	3165	2272	1503	1453	1427	1377	1351	1441	1365	256	421	500	980	1	1	51174729	727	-2.07	0.90	12	0.33	-686.00	1575.00	5450	20230414	-73.94	1296	20231213	9.57	5450	-73.94	20230414	1296	9.57	20231213	5450	-73.94	20230414	1296	9.57	20231213	0.54	N	023440	500	255 억	226935	N	N	N	N
7	20231229	110343	57	100.00	KOSDAQ		금속	N	N	N	N	N	1420	15	2	1.07	242527072	170588	45.93	1428	1444	1382	1826	984	1405	1421.78	0.44	3165	2272	1503	1453	1427	1377	1351	1441	1365	256	421	500	980	1	1	51174729	727	-2.07	0.90	12	0.33	-686.00	1575.00	5450	20230414	-73.94	1296	20231213	9.57	5450	-73.94	20230414	1296	9.57	20231213	5450	-73.94	20230414	1296	9.57	20231213	0.54	N	023440	500	255 억	226935	N	N	N	N
8	20231229	100346	57	100.00	KOSDAQ		금속	N	N	N	N	N	1420	15	2	1.07	242527072	170588	45.93	1428	1444	1382	1826	984	1405	1421.78	0.44	3165	2272	1503	1453	1427	1377	1351	1441	1365	256	421	500	980	1	1	51174729	727	-2.07	0.90	12	0.33	-686.00	1575.00	5450	20230414	-73.94	1296	20231213	9.57	5450	-73.94	20230414	1296	9.57	20231213	5450	-73.94	20230414	1296	9.57	20231213	0.54	N	023440	500	255 억	226935	N	N	N	N
9	20231229	090345	57	100.00	KOSDAQ		금속	N	N	N	N	N	1420	15	2	1.07	242527072	170588	45.93	1428	1444	1382	1826	984	1405	1421.78	0.44	3165	2272	1503	1453	1427	1377	1351	1441	1365	256	421	500	980	1	1	51174729	727	-2.07	0.90	12	0.33	-686.00	1575.00	5450	20230414	-73.94	1296	20231213	9.57	5450	-73.94	20230414	1296	9.57	20231213	5450	-73.94	20230414	1296	9.57	20231213	0.54	N	023440	500	255 억	226935	N	N	N	N
10	20231228	160342	57	100.00	KOSDAQ		금속	N	N	N	N	N	1420	15	2	1.07	242080821	170279	45.85	1428	1444	1382	1826	984	1405	1421.78	0.44	0	2272	1503	1453	1427	1377	1351	1441	1365	256	421	500	980	1	1	51174729	727	-2.07	0.90	12	0.33	-686.00	1575.00	5450	20230414	-73.94	1296	20231213	9.57	5450	-73.94	20230414	1296	9.57	20231213	5450	-73.94	20230414	1296	9.57	20231213	0.54	N	023440	500	255 억	223770	N	N	N	N
11	20231228	150346	57	100.00	KOSDAQ		금속	N	N	N	N	N	1434	29	2	2.06	181461772	127637	34.37	1428	1444	1382	1826	984	1405	1421.70	0.44	0	-3547	1503	1453	1427	1377	1351	1441	1365	256	421	500	980	1	1	51174729	734	-2.09	0.91	12	0.25	-686.00	1575.00	5450	20230414	-73.69	1296	20231213	10.65	5450	-73.69	20230414	1296	10.65	20231213	5450	-73.69	20230414	1296	10.65	20231213	0.54	N	023440	500	255 억	223770	N	N	N	N
12	20231228	140342	57	100.00	KOSDAQ		금속	N	N	N	N	N	1430	25	2	1.78	164210720	115570	31.12	1428	1444	1382	1826	984	1405	1420.88	0.44	0	-3248	1503	1453	1427	1377	1351	1441	1365	256	421	500	980	1	1	51174729	732	-2.08	0.91	12	0.23	-686.00	1575.00	5450	20230414	-73.76	1296	20231213	10.34	5450	-73.76	20230414	1296	10.34	20231213	5450	-73.76	20230414	1296	10.34	20231213	0.54	N	023440	500	255 억	223770	N	N	N	N
13	20231228	130343	57	100.00	KOSDAQ		금속	N	N	N	N	N	1427	22	2	1.57	152819102	107596	28.97	1428	1444	1382	1826	984	1405	1420.30	0.44	0	-4423	1503	1453	1427	1377	1351	1441	1365	256	421	500	980	1	1	51174729	730	-2.08	0.91	12	0.21	-686.00	1575.00	5450	20230414	-73.82	1296	20231213	10.11	5450	-73.82	20230414	1296	10.11	20231213	5450	-73.82	20230414	1296	10.11	20231213	0.54	N	023440	500	255 억	223770	N	N	N	N
14	20231228	120343	57	100.00	KOSDAQ		금속	N	N	N	N	N	1430	25	2	1.78	137704873	97004	26.12	1428	1444	1382	1826	984	1405	1419.58	0.44	0	-1497	1503	1453	1427	1377	1351	1441	1365	256	421	500	980	1	1	51174729	732	-2.08	0.91	12	0.19	-686.00	1575.00	5450	20230414	-73.76	1296	20231213	10.34	5450	-73.76	20230414	1296	10.34	20231213	5450	-73.76	20230414	1296	10.34	20231213	0.54	N	023440	500	255 억	223770	N	N	N	N
15	20231228	110343	57	100.00	KOSDAQ		금속	N	N	N	N	N	1424	19	2	1.35	121136982	85354	22.98	1428	1444	1382	1826	984	1405	1419.23	0.44	0	-1842	1503	1453	1427	1377	1351	1441	1365	256	421	500	980	1	1	51174729	729	-2.08	0.90	12	0.17	-686.00	1575.00	5450	20230414	-73.87	1296	20231213	9.88	5450	-73.87	20230414	1296	9.88	20231213	5450	-73.87	20230414	1296	9.88	20231213	0.54	N	023440	500	255 억	223770	N	N	N	N
16	20231228	100341	57	100.00	KOSDAQ		금속	N	N	N	N	N	1442	37	2	2.63	101169290	71409	19.23	1428	1444	1382	1826	984	1405	1416.76	0.44	0	-431	1503	1453	1427	1377	1351	1441	1365	256	421	500	980	1	1	51174729	738	-2.10	0.92	12	0.14	-686.00	1575.00	5450	20230414	-73.54	1296	20231213	11.27	5450	-73.54	20230414	1296	11.27	20231213	5450	-73.54	20230414	1296	11.27	20231213	0.54	N	023440	500	255 억	223770	N	N	N	N
17	20231228	090341	57	100.00	KOSDAQ		금속	N	N	N	N	N	1389	-16	5	-1.14	24658436	17656	4.75	1428	1428	1382	1826	984	1405	1396.60	0.44	0	-4256	1503	1453	1427	1377	1351	1441	1365	256	421	500	980	1	1	51174729	711	-2.02	0.88	12	0.03	-686.00	1575.00	5450	20230414	-74.51	1296	20231213	7.18	5450	-74.51	20230414	1296	7.18	20231213	5450	-74.51	20230414	1296	7.18	20231213	0.54	N	023440	500	255 억	223770	N	N	N	N
18	20231227	160341	57	100.00	KOSDAQ		금속	N	N	N	N	N	1405	-38	5	-2.63	529258815	371186	37.93	1443	1477	1401	1875	1011	1443	1425.86	0.49	0	-39390	1547	1495	1436	1384	1325	1521	1410	256	432	500	1010	1	1	51174729	719	-2.05	0.89	12	0.73	-686.00	1575.00	5450	20230414	-74.22	1296	20231213	8.41	5450	-74.22	20230414	1296	8.41	20231213	5450	-74.22	20230414	1296	8.41	20231213	0.50	N	023440	500	255 억	252730	N	N	N	N
19	20231227	150345	57	100.00	KOSDAQ		금속	N	N	N	N	N	1411	-32	5	-2.22	484393394	339289	34.67	1443	1477	1401	1875	1011	1443	1427.67	0.49	0	-39315	1547	1495	1436	1384	1325	1521	1410	256	432	500	1010	1	1	51174729	722	-2.06	0.90	12	0.66	-686.00	1575.00	5450	20230414	-74.11	1296	20231213	8.87	5450	-74.11	20230414	1296	8.87	20231213	5450	-74.11	20230414	1296	8.87	20231213	0.50	N	023440	500	255 억	252730	N	N	N	N
20	20231227	140343	57	100.00	KOSDAQ		금속	N	N	N	N	N	1413	-30	5	-2.08	430468272	301050	30.76	1443	1477	1401	1875	1011	1443	1429.89	0.49	0	-39378	1547	1495	1436	1384	1325	1521	1410	256	432	500	1010	1	1	51174729	723	-2.06	0.90	12	0.59	-686.00	1575.00	5450	20230414	-74.07	1296	20231213	9.03	5450	-74.07	20230414	1296	9.03	20231213	5450	-74.07	20230414	1296	9.03	20231213	0.50	N	023440	500	255 억	252730	N	N	N	N
21	20231227	130341	57	100.00	KOSDAQ		금속	N	N	N	N	N	1405	-38	5	-2.63	391377931	273350	27.93	1443	1477	1401	1875	1011	1443	1431.78	0.49	0	-27127	1547	1495	1436	1384	1325	1521	1410	256	432	500	1010	1	1	51174729	719	-2.05	0.89	12	0.53	-686.00	1575.00	5450	20230414	-74.22	1296	20231213	8.41	5450	-74.22	20230414	1296	8.41	20231213	5450	-74.22	20230414	1296	8.41	20231213	0.50	N	023440	500	255 억	252730	N	N	N	N
22	20231227	120339	57	100.00	KOSDAQ		금속	N	N	N	N	N	1416	-27	5	-1.87	343098311	239138	24.43	1443	1477	1401	1875	1011	1443	1434.73	0.49	0	-14242	1547	1495	1436	1384	1325	1521	1410	256	432	500	1010	1	1	51174729	725	-2.06	0.90	12	0.47	-686.00	1575.00	5450	20230414	-74.02	1296	20231213	9.26	5450	-74.02	20230414	1296	9.26	20231213	5450	-74.02	20230414	1296	9.26	20231213	0.50	N	023440	500	255 억	252730	N	N	N	N
23	20231227	110343	57	100.00	KOSDAQ		금속	N	N	N	N	N	1423	-20	5	-1.39	268585854	186211	19.03	1443	1477	1423	1875	1011	1443	1442.37	0.49	0	-30627	1547	1495	1436	1384	1325	1521	1410	256	432	500	1010	1	1	51174729	728	-2.07	0.90	12	0.36	-686.00	1575.00	5450	20230414	-73.89	1296	20231213	9.80	5450	-73.89	20230414	1296	9.80	20231213	5450	-73.89	20230414	1296	9.80	20231213	0.50	N	023440	500	255 억	252730	N	N	N	N
24	20231227	100343	57	100.00	KOSDAQ		금속	N	N	N	N	N	1436	-7	5	-0.49	206689320	142929	14.60	1443	1477	1423	1875	1011	1443	1446.10	0.49	0	-32033	1547	1495	1436	1384	1325	1521	1410	256	432	500	1010	1	1	51174729	735	-2.09	0.91	12	0.28	-686.00	1575.00	5450	20230414	-73.65	1296	20231213	10.80	5450	-73.65	20230414	1296	10.80	20231213	5450	-73.65	20230414	1296	10.80	20231213	0.50	N	023440	500	255 억	252730	N	N	N	N
25	20231227	090343	57	100.00	KOSDAQ		금속	N	N	N	N	N	1442	-1	5	-0.07	10642091	7399	0.76	1443	1443	1423	1875	1011	1443	1438.31	0.49	0	-3173	1547	1495	1436	1384	1325	1521	1410	256	432	500	1010	1	1	51174729	738	-2.10	0.92	12	0.01	-686.00	1575.00	5450	20230414	-73.54	1296	20231213	11.27	5450	-73.54	20230414	1296	11.27	20231213	5450	-73.54	20230414	1296	11.27	20231213	0.50	N	023440	500	255 억	252730	N	N	N	N
26	20231226	160343	57	100.00	KOSDAQ		금속	N	N	N	N	N	1443	73	2	5.33	1410099219	977391	185.91	1439	1488	1377	1781	959	1370	1442.72	0.15	0	194961	1523	1446	1373	1296	1223	1410	1260	256	411	500	950	1	1	51174729	738	-2.10	0.92	12	1.91	-686.00	1575.00	5450	20230414	-73.52	1296	20231213	11.34	5450	-73.52	20230414	1296	11.34	20231213	5450	-73.52	20230414	1296	11.34	20231213	0.43	N	023440	500	255 억	76690	N	N	N	N
27	20231226	150341	57	100.00	KOSDAQ		금속	N	N	N	N	N	1450	80	2	5.84	1343800023	931308	177.14	1439	1488	1377	1781	959	1370	1442.92	0.15	0	185583	1523	1446	1373	1296	1223	1410	1260	256	411	500	950	1	1	51174729	742	-2.11	0.92	12	1.82	-686.00	1575.00	5450	20230414	-73.39	1296	20231213	11.88	5450	-73.39	20230414	1296	11.88	20231213	5450	-73.39	20230414	1296	11.88	20231213	0.43	N	023440	500	255 억	76690	N	N	N	N
28	20231226	140343	57	100.00	KOSDAQ		금속	N	N	N	N	N	1466	96	2	7.01	1026739636	715701	136.13	1439	1480	1377	1781	959	1370	1434.59	0.15	0	143773	1523	1446	1373	1296	1223	1410	1260	256	411	500	950	1	1	51174729	750	-2.14	0.93	12	1.40	-686.00	1575.00	5450	20230414	-73.10	1296	20231213	13.12	5450	-73.10	20230414	1296	13.12	20231213	5450	-73.10	20230414	1296	13.12	20231213	0.43	N	023440	500	255 억	76690	N	N	N	N
29	20231226	130343	57	100.00	KOSDAQ		금속	N	N	N	N	N	1421	51	2	3.72	940275263	655931	124.76	1439	1480	1377	1781	959	1370	1433.50	0.15	0	128998	1523	1446	1373	1296	1223	1410	1260	256	411	500	950	1	1	51174729	727	-2.07	0.90	12	1.28	-686.00	1575.00	5450	20230414	-73.93	1296	20231213	9.65	5450	-73.93	20230414	1296	9.65	20231213	5450	-73.93	20230414	1296	9.65	20231213	0.43	N	023440	500	255 억	76690	N	N	N	N
30	20231226	120342	57	100.00	KOSDAQ		금속	N	N	N	N	N	1437	67	2	4.89	827312286	576715	109.70	1439	1480	1377	1781	959	1370	1434.53	0.15	0	129467	1523	1446	1373	1296	1223	1410	1260	256	411	500	950	1	1	51174729	735	-2.09	0.91	12	1.13	-686.00	1575.00	5450	20230414	-73.63	1296	20231213	10.88	5450	-73.63	20230414	1296	10.88	20231213	5450	-73.63	20230414	1296	10.88	20231213	0.43	N	023440	500	255 억	76690	N	N	N	N
31	20231226	110345	57	100.00	KOSDAQ		금속	N	N	N	N	N	1457	87	2	6.35	510629565	359349	68.35	1439	1459	1377	1781	959	1370	1420.99	0.15	0	104427	1523	1446	1373	1296	1223	1410	1260	256	411	500	950	1	1	51174729	746	-2.12	0.93	12	0.70	-686.00	1575.00	5450	20230414	-73.27	1296	20231213	12.42	5450	-73.27	20230414	1296	12.42	20231213	5450	-73.27	20230414	1296	12.42	20231213	0.43	N	023440	500	255 억	76690	N	N	N	N
32	20231226	100342	57	100.00	KOSDAQ		금속	N	N	N	N	N	1424	54	2	3.94	314212091	222296	42.28	1439	1439	1377	1781	959	1370	1413.49	0.15	0	55158	1523	1446	1373	1296	1223	1410	1260	256	411	500	950	1	1	51174729	729	-2.08	0.90	12	0.43	-686.00	1575.00	5450	20230414	-73.87	1296	20231213	9.88	5450	-73.87	20230414	1296	9.88	20231213	5450	-73.87	20230414	1296	9.88	20231213	0.43	N	023440	500	255 억	76690	N	N	N	N
33	20231226	090343	57	100.00	KOSDAQ		금속	N	N	N	N	N	1398	28	2	2.04	17145278	12162	2.31	1439	1439	1377	1781	959	1370	1409.74	0.15	0	-2688	1523	1446	1373	1296	1223	1410	1260	256	411	500	950	1	1	51174729	715	-2.04	0.89	12	0.02	-686.00	1575.00	5450	20230414	-74.35	1296	20231213	7.87	5450	-74.35	20230414	1296	7.87	20231213	5450	-74.35	20230414	1296	7.87	20231213	0.43	N	023440	500	255 억	76690	N	N	N	N
34	20231222	160338	57	100.00	KOSDAQ		금속	N	N	N	N	N	1370	-13	5	-0.94	709208563	517954	143.98	1385	1450	1300	1797	969	1383	1369.25	0.34	0	-97950	1442	1412	1385	1355	1328	1427	1370	256	414	500	960	1	1	51174729	701	-2.00	0.87	12	1.01	-686.00	1575.00	5450	20230414	-74.86	1296	20231213	5.71	5450	-74.86	20230414	1296	5.71	20231213	5450	-74.86	20230414	1296	5.71	20231213	0.42	N	023440	500	255 억	174710	N	N	N	N
35	20231222	150339	57	100.00	KOSDAQ		금속	N	N	N	N	N	1376	-7	5	-0.51	684603178	499998	138.99	1385	1450	1300	1797	969	1383	1369.21	0.34	0	-94228	1442	1412	1385	1355	1328	1427	1370	256	414	500	960	1	1	51174729	704	-2.01	0.87	12	0.98	-686.00	1575.00	5450	20230414	-74.75	1296	20231213	6.17	5450	-74.75	20230414	1296	6.17	20231213	5450	-74.75	20230414	1296	6.17	20231213	0.42	N	023440	500	255 억	174710	N	N	N	N
36	20231222	140337	57	100.00	KOSDAQ		금속	N	N	N	N	N	1373	-10	5	-0.72	663637356	484701	134.73	1385	1450	1300	1797	969	1383	1369.17	0.34	0	-93238	1442	1412	1385	1355	1328	1427	1370	256	414	500	960	1	1	51174729	703	-2.00	0.87	12	0.95	-686.00	1575.00	5450	20230414	-74.81	1296	20231213	5.94	5450	-74.81	20230414	1296	5.94	20231213	5450	-74.81	20230414	1296	5.94	20231213	0.42	N	023440	500	255 억	174710	N	N	N	N
37	20231222	130336	57	100.00	KOSDAQ		금속	N	N	N	N	N	1384	1	2	0.07	622886515	455076	126.50	1385	1450	1300	1797	969	1383	1368.75	0.34	0	-88809	1442	1412	1385	1355	1328	1427	1370	256	414	500	960	1	1	51174729	708	-2.02	0.88	12	0.89	-686.00	1575.00	5450	20230414	-74.61	1296	20231213	6.79	5450	-74.61	20230414	1296	6.79	20231213	5450	-74.61	20230414	1296	6.79	20231213	0.42	N	023440	500	255 억	174710	N	N	N	N
38	20231222	120336	57	100.00	KOSDAQ		금속	N	N	N	N	N	1380	-3	5	-0.22	599907836	438414	121.87	1385	1450	1300	1797	969	1383	1368.36	0.34	0	-88142	1442	1412	1385	1355	1328	1427	1370	256	414	500	960	1	1	51174729	706	-2.01	0.88	12	0.86	-686.00	1575.00	5450	20230414	-74.68	1296	20231213	6.48	5450	-74.68	20230414	1296	6.48	20231213	5450	-74.68	20230414	1296	6.48	20231213	0.42	N	023440	500	255 억	174710	N	N	N	N
39	20231222	110337	57	100.00	KOSDAQ		금속	N	N	N	N	N	1383	0	3	0.00	577505600	422197	117.36	1385	1450	1300	1797	969	1383	1367.86	0.34	0	-86046	1442	1412	1385	1355	1328	1427	1370	256	414	500	960	1	1	51174729	708	-2.02	0.88	12	0.83	-686.00	1575.00	5450	20230414	-74.62	1296	20231213	6.71	5450	-74.62	20230414	1296	6.71	20231213	5450	-74.62	20230414	1296	6.71	20231213	0.42	N	023440	500	255 억	174710	N	N	N	N
40	20231222	100336	57	100.00	KOSDAQ		금속	N	N	N	N	N	1384	1	2	0.07	390968341	290052	80.63	1385	1393	1300	1797	969	1383	1347.92	0.34	0	-68243	1442	1412	1385	1355	1328	1427	1370	256	414	500	960	1	1	51174729	708	-2.02	0.88	12	0.57	-686.00	1575.00	5450	20230414	-74.61	1296	20231213	6.79	5450	-74.61	20230414	1296	6.79	20231213	5450	-74.61	20230414	1296	6.79	20231213	0.42	N	023440	500	255 억	174710	N	N	N	N
41	20231222	090336	57	100.00	KOSDAQ		금속	N	N	N	N	N	1300	-83	5	-6.00	36180985	26861	7.47	1385	1385	1300	1797	969	1383	1346.97	0.34	0	1533	1442	1412	1385	1355	1328	1427	1370	256	414	500	960	1	1	51174729	665	-1.90	0.83	12	0.05	-686.00	1575.00	5450	20230414	-76.15	1296	20231213	0.31	5450	-76.15	20230414	1296	0.31	20231213	5450	-76.15	20230414	1296	0.31	20231213	0.42	N	023440	500	255 억	174710	Y	N	N	N
42	20231221	160335	57	100.00	KOSDAQ		금속	N	N	N	N	N	1383	7	2	0.51	494902020	359288	144.35	1376	1415	1358	1788	964	1376	1377.45	0.42	0	-38012	1416	1395	1378	1357	1340	1387	1349	256	412	500	960	1	1	51174729	708	-2.02	0.88	12	0.70	-686.00	1575.00	5450	20230414	-74.62	1296	20231213	6.71	5450	-74.62	20230414	1296	6.71	20231213	5450	-74.62	20230414	1296	6.71	20231213	0.28	N	023440	500	255 억	212722	N	N	N	N
43	20231221	150336	57	100.00	KOSDAQ		금속	N	N	N	N	N	1359	-17	5	-1.24	476238644	345665	138.87	1376	1415	1358	1788	964	1376	1377.75	0.42	0	-34804	1416	1395	1378	1357	1340	1387	1349	256	412	500	960	1	1	51174729	695	-1.98	0.86	12	0.68	-686.00	1575.00	5450	20230414	-75.06	1296	20231213	4.86	5450	-75.06	20230414	1296	4.86	20231213	5450	-75.06	20230414	1296	4.86	20231213	0.28	N	023440	500	255 억	212722	N	N	N	N
44	20231221	140334	57	100.00	KOSDAQ		금속	N	N	N	N	N	1385	9	2	0.65	381861242	276525	111.10	1376	1415	1358	1788	964	1376	1380.93	0.42	0	-32342	1416	1395	1378	1357	1340	1387	1349	256	412	500	960	1	1	51174729	709	-2.02	0.88	12	0.54	-686.00	1575.00	5450	20230414	-74.59	1296	20231213	6.87	5450	-74.59	20230414	1296	6.87	20231213	5450	-74.59	20230414	1296	6.87	20231213	0.28	N	023440	500	255 억	212722	N	N	N	N
45	20231221	130336	57	100.00	KOSDAQ		금속	N	N	N	N	N	1385	9	2	0.65	318980934	231239	92.90	1376	1415	1358	1788	964	1376	1379.44	0.42	0	-48490	1416	1395	1378	1357	1340	1387	1349	256	412	500	960	1	1	51174729	709	-2.02	0.88	12	0.45	-686.00	1575.00	5450	20230414	-74.59	1296	20231213	6.87	5450	-74.59	20230414	1296	6.87	20231213	5450	-74.59	20230414	1296	6.87	20231213	0.28	N	023440	500	255 억	212722	N	N	N	N
46	20231221	120335	57	100.00	KOSDAQ		금속	N	N	N	N	N	1379	3	2	0.22	283782268	205650	82.62	1376	1415	1358	1788	964	1376	1379.93	0.42	0	-41485	1416	1395	1378	1357	1340	1387	1349	256	412	500	960	1	1	51174729	706	-2.01	0.88	12	0.40	-686.00	1575.00	5450	20230414	-74.70	1296	20231213	6.40	5450	-74.70	20230414	1296	6.40	20231213	5450	-74.70	20230414	1296	6.40	20231213	0.28	N	023440	500	255 억	212722	N	N	N	N
47	20231221	110336	57	100.00	KOSDAQ		금속	N	N	N	N	N	1368	-8	5	-0.58	210880015	152527	61.28	1376	1415	1360	1788	964	1376	1382.57	0.42	0	-23306	1416	1395	1378	1357	1340	1387	1349	256	412	500	960	1	1	51174729	700	-1.99	0.87	12	0.30	-686.00	1575.00	5450	20230414	-74.90	1296	20231213	5.56	5450	-74.90	20230414	1296	5.56	20231213	5450	-74.90	20230414	1296	5.56	20231213	0.28	N	023440	500	255 억	212722	N	N	N	N
48	20231221	100334	57	100.00	KOSDAQ		금속	N	N	N	N	N	1390	14	2	1.02	147999486	106661	42.85	1376	1415	1360	1788	964	1376	1387.57	0.42	0	-13177	1416	1395	1378	1357	1340	1387	1349	256	412	500	960	1	1	51174729	711	-2.03	0.88	12	0.21	-686.00	1575.00	5450	20230414	-74.50	1296	20231213	7.25	5450	-74.50	20230414	1296	7.25	20231213	5450	-74.50	20230414	1296	7.25	20231213	0.28	N	023440	500	255 억	212722	N	N	N	N
49	20231221	090336	57	100.00	KOSDAQ		금속	N	N	N	N	N	1364	-12	5	-0.87	6919772	5067	2.04	1376	1376	1361	1788	964	1376	1365.65	0.42	0	-403	1416	1395	1378	1357	1340	1387	1349	256	412	500	960	1	1	51174729	698	-1.99	0.87	12	0.01	-686.00	1575.00	5450	20230414	-74.97	1296	20231213	5.25	5450	-74.97	20230414	1296	5.25	20231213	5450	-74.97	20230414	1296	5.25	20231213	0.28	N	023440	500	255 억	212722	N	N	N	N
50	20231220	160335	57	100.00	KOSDAQ		금속	N	N	N	N	N	1376	-9	5	-0.65	340670223	247657	84.58	1388	1399	1361	1800	970	1385	1375.57	0.45	0	-16722	1437	1411	1394	1368	1351	1402	1359	256	415	500	960	1	1	51174729	704	-2.01	0.87	12	0.48	-686.00	1575.00	5450	20230414	-74.75	1296	20231213	6.17	5450	-74.75	20230414	1296	6.17	20231213	5450	-74.75	20230414	1296	6.17	20231213	0.27	N	023440	500	255 억	229444	N	N	N	N
51	20231220	150353	57	100.00	KOSDAQ		금속	N	N	N	N	N	1372	-13	5	-0.94	328667570	238937	81.60	1388	1399	1361	1800	970	1385	1375.54	0.45	0	-16417	1437	1411	1394	1368	1351	1402	1359	256	415	500	960	1	1	51174729	702	-2.00	0.87	12	0.47	-686.00	1575.00	5450	20230414	-74.83	1296	20231213	5.86	5450	-74.83	20230414	1296	5.86	20231213	5450	-74.83	20230414	1296	5.86	20231213	0.27	N	023440	500	255 억	229444	N	N	N	N
52	20231220	140356	57	100.00	KOSDAQ		금속	N	N	N	N	N	1378	-7	5	-0.51	295617679	214865	73.38	1388	1399	1361	1800	970	1385	1375.83	0.45	0	-11260	1437	1411	1394	1368	1351	1402	1359	256	415	500	960	1	1	51174729	705	-2.01	0.87	12	0.42	-686.00	1575.00	5450	20230414	-74.72	1296	20231213	6.33	5450	-74.72	20230414	1296	6.33	20231213	5450	-74.72	20230414	1296	6.33	20231213	0.27	N	023440	500	255 억	229444	N	N	N	N
53	20231220	130356	57	100.00	KOSDAQ		금속	N	N	N	N	N	1374	-11	5	-0.79	278301972	202282	69.08	1388	1399	1361	1800	970	1385	1375.81	0.45	0	-10226	1437	1411	1394	1368	1351	1402	1359	256	415	500	960	1	1	51174729	703	-2.00	0.87	12	0.40	-686.00	1575.00	5450	20230414	-74.79	1296	20231213	6.02	5450	-74.79	20230414	1296	6.02	20231213	5450	-74.79	20230414	1296	6.02	20231213	0.27	N	023440	500	255 억	229444	N	N	N	N
54	20231220	120334	57	100.00	KOSDAQ		금속	N	N	N	N	N	1370	-15	5	-1.08	234771977	170457	58.22	1388	1399	1361	1800	970	1385	1377.31	0.45	0	1022	1437	1411	1394	1368	1351	1402	1359	256	415	500	960	1	1	51174729	701	-2.00	0.87	12	0.33	-686.00	1575.00	5450	20230414	-74.86	1296	20231213	5.71	5450	-74.86	20230414	1296	5.71	20231213	5450	-74.86	20230414	1296	5.71	20231213	0.27	N	023440	500	255 억	229444	N	N	N	N
55	20231220	110336	57	100.00	KOSDAQ		금속	N	N	N	N	N	1364	-21	5	-1.52	202243314	146771	50.13	1388	1399	1361	1800	970	1385	1377.95	0.45	0	7642	1437	1411	1394	1368	1351	1402	1359	256	415	500	960	1	1	51174729	698	-1.99	0.87	12	0.29	-686.00	1575.00	5450	20230414	-74.97	1296	20231213	5.25	5450	-74.97	20230414	1296	5.25	20231213	5450	-74.97	20230414	1296	5.25	20231213	0.27	N	023440	500	255 억	229444	N	N	N	N
56	20231220	100335	57	100.00	KOSDAQ		금속	N	N	N	N	N	1389	4	2	0.29	116075053	83916	28.66	1388	1399	1362	1800	970	1385	1383.23	0.45	0	14034	1437	1411	1394	1368	1351	1402	1359	256	415	500	960	1	1	51174729	711	-2.02	0.88	12	0.16	-686.00	1575.00	5450	20230414	-74.51	1296	20231213	7.18	5450	-74.51	20230414	1296	7.18	20231213	5450	-74.51	20230414	1296	7.18	20231213	0.27	N	023440	500	255 억	229444	N	N	N	N
57	20231220	090334	57	100.00	KOSDAQ		금속	N	N	N	N	N	1375	-10	5	-0.72	11652673	8430	2.88	1388	1388	1375	1800	970	1385	1382.29	0.45	0	-1381	1437	1411	1394	1368	1351	1402	1359	256	415	500	960	1	1	51174729	704	-2.00	0.87	12	0.02	-686.00	1575.00	5450	20230414	-74.77	1296	20231213	6.10	5450	-74.77	20230414	1296	6.10	20231213	5450	-74.77	20230414	1296	6.10	20231213	0.27	N	023440	500	255 억	229444	N	N	N	N
58	20231219	160336	57	100.00	KOSDAQ		금속	N	N	N	N	N	1385	-5	5	-0.36	406682874	292283	67.52	1400	1420	1377	1807	973	1390	1391.40	0.54	0	-45856	1533	1461	1398	1326	1263	1430	1295	256	417	500	970	1	1	51174729	709	-2.02	0.88	12	0.57	-686.00	1575.00	5450	20230414	-74.59	1296	20231213	6.87	5450	-74.59	20230414	1296	6.87	20231213	5450	-74.59	20230414	1296	6.87	20231213	0.25	N	023440	500	255 억	276422	N	N	N	N
59	20231219	150336	57	100.00	KOSDAQ		금속	N	N	N	N	N	1387	-3	5	-0.22	381461270	274078	63.31	1400	1420	1377	1807	973	1390	1391.80	0.54	0	-31623	1533	1461	1398	1326	1263	1430	1295	256	417	500	970	1	1	51174729	710	-2.02	0.88	12	0.54	-686.00	1575.00	5450	20230414	-74.55	1296	20231213	7.02	5450	-74.55	20230414	1296	7.02	20231213	5450	-74.55	20230414	1296	7.02	20231213	0.25	N	023440	500	255 억	276422	N	N	N	N
60	20231219	140336	57	100.00	KOSDAQ		금속	N	N	N	N	N	1386	-4	5	-0.29	328093804	235505	54.40	1400	1420	1381	1807	973	1390	1393.15	0.54	0	-14609	1533	1461	1398	1326	1263	1430	1295	256	417	500	970	1	1	51174729	709	-2.02	0.88	12	0.46	-686.00	1575.00	5450	20230414	-74.57	1296	20231213	6.94	5450	-74.57	20230414	1296	6.94	20231213	5450	-74.57	20230414	1296	6.94	20231213	0.25	N	023440	500	255 억	276422	N	N	N	N
61	20231219	130335	57	100.00	KOSDAQ		금속	N	N	N	N	N	1382	-8	5	-0.58	306102570	219623	50.73	1400	1420	1381	1807	973	1390	1393.76	0.54	0	-15849	1533	1461	1398	1326	1263	1430	1295	256	417	500	970	1	1	51174729	707	-2.01	0.88	12	0.43	-686.00	1575.00	5450	20230414	-74.64	1296	20231213	6.64	5450	-74.64	20230414	1296	6.64	20231213	5450	-74.64	20230414	1296	6.64	20231213	0.25	N	023440	500	255 억	276422	N	N	N	N
62	20231219	120336	57	100.00	KOSDAQ		금속	N	N	N	N	N	1394	4	2	0.29	129634531	92410	21.35	1400	1420	1382	1807	973	1390	1402.82	0.54	0	-805	1533	1461	1398	1326	1263	1430	1295	256	417	500	970	1	1	51174729	713	-2.03	0.89	12	0.18	-686.00	1575.00	5450	20230414	-74.42	1296	20231213	7.56	5450	-74.42	20230414	1296	7.56	20231213	5450	-74.42	20230414	1296	7.56	20231213	0.25	N	023440	500	255 억	276422	N	N	N	N
63	20231219	110336	57	100.00	KOSDAQ		금속	N	N	N	N	N	1404	14	2	1.01	117162946	83494	19.29	1400	1420	1382	1807	973	1390	1403.25	0.54	0	8	1533	1461	1398	1326	1263	1430	1295	256	417	500	970	1	1	51174729	718	-2.05	0.89	12	0.16	-686.00	1575.00	5450	20230414	-74.24	1296	20231213	8.33	5450	-74.24	20230414	1296	8.33	20231213	5450	-74.24	20230414	1296	8.33	20231213	0.25	N	023440	500	255 억	276422	N	N	N	N
64	20231219	100334	57	100.00	KOSDAQ		금속	N	N	N	N	N	1395	5	2	0.36	71188866	50808	11.74	1400	1419	1382	1807	973	1390	1401.13	0.54	0	-3862	1533	1461	1398	1326	1263	1430	1295	256	417	500	970	1	1	51174729	714	-2.03	0.89	12	0.10	-686.00	1575.00	5450	20230414	-74.40	1296	20231213	7.64	5450	-74.40	20230414	1296	7.64	20231213	5450	-74.40	20230414	1296	7.64	20231213	0.25	N	023440	500	255 억	276422	N	N	N	N
65	20231219	090334	57	100.00	KOSDAQ		금속	N	N	N	N	N	1393	3	2	0.22	1342130	959	0.22	1400	1402	1392	1807	973	1390	1399.51	0.54	0	-653	1533	1461	1398	1326	1263	1430	1295	256	417	500	970	1	1	51174729	713	-2.03	0.88	12	0.00	-686.00	1575.00	5450	20230414	-74.44	1296	20231213	7.48	5450	-74.44	20230414	1296	7.48	20231213	5450	-74.44	20230414	1296	7.48	20231213	0.25	N	023440	500	255 억	276422	N	N	N	N
66	20231218	160336	57	100.00	KOSDAQ		금속	N	N	N	N	N	1390	-38	5	-2.66	600514836	430564	43.65	1428	1470	1335	1856	1000	1428	1394.72	0.53	0	-10417	1570	1498	1457	1385	1344	1478	1365	256	428	500	990	1	1	51174729	711	-2.03	0.88	12	0.84	-686.00	1575.00	5450	20230414	-74.50	1296	20231213	7.25	5450	-74.50	20230414	1296	7.25	20231213	5450	-74.50	20230414	1296	7.25	20231213	0.48	N	023440	500	255 억	273688	N	N	N	N
67	20231218	150334	57	100.00	KOSDAQ		금속	N	N	N	N	N	1392	-36	5	-2.52	584742050	419215	42.50	1428	1470	1335	1856	1000	1428	1394.85	0.53	0	-6378	1570	1498	1457	1385	1344	1478	1365	256	428	500	990	1	1	51174729	712	-2.03	0.88	12	0.82	-686.00	1575.00	5450	20230414	-74.46	1296	20231213	7.41	5450	-74.46	20230414	1296	7.41	20231213	5450	-74.46	20230414	1296	7.41	20231213	0.48	N	023440	500	255 억	273688	N	N	N	N
68	20231218	140334	57	100.00	KOSDAQ		금속	N	N	N	N	N	1386	-42	5	-2.94	548264065	393000	39.84	1428	1470	1335	1856	1000	1428	1395.07	0.53	0	5653	1570	1498	1457	1385	1344	1478	1365	256	428	500	990	1	1	51174729	709	-2.02	0.88	12	0.77	-686.00	1575.00	5450	20230414	-74.57	1296	20231213	6.94	5450	-74.57	20230414	1296	6.94	20231213	5450	-74.57	20230414	1296	6.94	20231213	0.48	N	023440	500	255 억	273688	N	N	N	N
69	20231218	130334	57	100.00	KOSDAQ		금속	N	N	N	N	N	1393	-35	5	-2.45	490132531	351166	35.60	1428	1470	1335	1856	1000	1428	1395.73	0.53	0	24599	1570	1498	1457	1385	1344	1478	1365	256	428	500	990	1	1	51174729	713	-2.03	0.88	12	0.69	-686.00	1575.00	5450	20230414	-74.44	1296	20231213	7.48	5450	-74.44	20230414	1296	7.48	20231213	5450	-74.44	20230414	1296	7.48	20231213	0.48	N	023440	500	255 억	273688	N	N	N	N
70	20231218	120331	57	100.00	KOSDAQ		금속	N	N	N	N	N	1397	-31	5	-2.17	404142888	289428	29.34	1428	1470	1335	1856	1000	1428	1396.35	0.53	0	34742	1570	1498	1457	1385	1344	1478	1365	256	428	500	990	1	1	51174729	715	-2.04	0.89	12	0.57	-686.00	1575.00	5450	20230414	-74.37	1296	20231213	7.79	5450	-74.37	20230414	1296	7.79	20231213	5450	-74.37	20230414	1296	7.79	20231213	0.48	N	023440	500	255 억	273688	N	N	N	N
71	20231218	110333	57	100.00	KOSDAQ		금속	N	N	N	N	N	1390	-38	5	-2.66	385707192	276205	28.00	1428	1470	1335	1856	1000	1428	1396.45	0.53	0	31189	1570	1498	1457	1385	1344	1478	1365	256	428	500	990	1	1	51174729	711	-2.03	0.88	12	0.54	-686.00	1575.00	5450	20230414	-74.50	1296	20231213	7.25	5450	-74.50	20230414	1296	7.25	20231213	5450	-74.50	20230414	1296	7.25	20231213	0.48	N	023440	500	255 억	273688	N	N	N	N
72	20231218	100332	57	100.00	KOSDAQ		금속	N	N	N	N	N	1407	-21	5	-1.47	318502244	227986	23.11	1428	1470	1335	1856	1000	1428	1397.03	0.53	0	29596	1570	1498	1457	1385	1344	1478	1365	256	428	500	990	1	1	51174729	720	-2.05	0.89	12	0.45	-686.00	1575.00	5450	20230414	-74.18	1296	20231213	8.56	5450	-74.18	20230414	1296	8.56	20231213	5450	-74.18	20230414	1296	8.56	20231213	0.48	N	023440	500	255 억	273688	N	N	N	N
73	20231218	090330	57	100.00	KOSDAQ		금속	N	N	N	N	N	1419	-9	5	-0.63	40650314	28816	2.92	1428	1442	1388	1856	1000	1428	1410.69	0.53	0	-4597	1570	1498	1457	1385	1344	1478	1365	256	428	500	990	1	1	51174729	726	-2.07	0.90	12	0.06	-686.00	1575.00	5450	20230414	-73.96	1296	20231213	9.49	5450	-73.96	20230414	1296	9.49	20231213	5450	-73.96	20230414	1296	9.49	20231213	0.48	N	023440	500	255 억	273688	N	N	N	N
74	20231215	160331	57	100.00	KOSDAQ		금속	N	N	N	N	N	1428	-45	5	-3.05	1451919605	984099	58.89	1523	1529	1416	1914	1032	1473	1475.39	0.68	0	-82967	1643	1558	1434	1349	1225	1600	1391	256	441	500	1030	1	1	51174729	731	-2.08	0.91	12	1.92	-686.00	1575.00	5450	20230414	-73.80	1296	20231213	10.19	5450	-73.80	20230414	1296	10.19	20231213	5450	-73.80	20230414	1296	10.19	20231213	0.33	N	023440	500	255 억	348139	N	N	N	N
75	20231215	150333	57	100.00	KOSDAQ		금속	N	N	N	N	N	1427	-46	5	-3.12	1402388407	949355	56.81	1523	1529	1416	1914	1032	1473	1477.20	0.68	0	-73680	1643	1558	1434	1349	1225	1600	1391	256	441	500	1030	1	1	51174729	730	-2.08	0.91	12	1.86	-686.00	1575.00	5450	20230414	-73.82	1296	20231213	10.11	5450	-73.82	20230414	1296	10.11	20231213	5450	-73.82	20230414	1296	10.11	20231213	0.33	N	023440	500	255 억	348139	N	N	N	N
76	20231215	140332	57	100.00	KOSDAQ		금속	N	N	N	N	N	1474	1	2	0.07	1040264608	698365	41.79	1523	1529	1460	1914	1032	1473	1489.57	0.68	0	-97165	1643	1558	1434	1349	1225	1600	1391	256	441	500	1030	1	1	51174729	754	-2.15	0.94	12	1.36	-686.00	1575.00	5450	20230414	-72.95	1296	20231213	13.73	5450	-72.95	20230414	1296	13.73	20231213	5450	-72.95	20230414	1296	13.73	20231213	0.33	N	023440	500	255 억	348139	N	N	N	N
77	20231215	130331	57	100.00	KOSDAQ		금속	N	N	N	N	N	1483	10	2	0.68	930432951	624619	37.38	1523	1529	1460	1914	1032	1473	1489.60	0.68	0	-96511	1643	1558	1434	1349	1225	1600	1391	256	441	500	1030	1	1	51174729	759	-2.16	0.94	12	1.22	-686.00	1575.00	5450	20230414	-72.79	1296	20231213	14.43	5450	-72.79	20230414	1296	14.43	20231213	5450	-72.79	20230414	1296	14.43	20231213	0.33	N	023440	500	255 억	348139	N	N	N	N
78	20231215	120331	57	100.00	KOSDAQ		금속	N	N	N	N	N	1477	4	2	0.27	872812938	585638	35.05	1523	1529	1460	1914	1032	1473	1490.36	0.68	0	-105234	1643	1558	1434	1349	1225	1600	1391	256	441	500	1030	1	1	51174729	756	-2.15	0.94	12	1.14	-686.00	1575.00	5450	20230414	-72.90	1296	20231213	13.97	5450	-72.90	20230414	1296	13.97	20231213	5450	-72.90	20230414	1296	13.97	20231213	0.33	N	023440	500	255 억	348139	N	N	N	N
79	20231215	110331	57	100.00	KOSDAQ		금속	N	N	N	N	N	1474	1	2	0.07	822318498	551362	32.99	1523	1529	1460	1914	1032	1473	1491.43	0.68	0	-99681	1643	1558	1434	1349	1225	1600	1391	256	441	500	1030	1	1	51174729	754	-2.15	0.94	12	1.08	-686.00	1575.00	5450	20230414	-72.95	1296	20231213	13.73	5450	-72.95	20230414	1296	13.73	20231213	5450	-72.95	20230414	1296	13.73	20231213	0.33	N	023440	500	255 억	348139	N	N	N	N
80	20231215	100333	57	100.00	KOSDAQ		금속	N	N	N	N	N	1500	27	2	1.83	640716466	428767	25.66	1523	1529	1460	1914	1032	1473	1494.32	0.68	0	-79753	1643	1558	1434	1349	1225	1600	1391	256	441	500	1030	1	1	51174729	768	-2.19	0.95	12	0.84	-686.00	1575.00	5450	20230414	-72.48	1296	20231213	15.74	5450	-72.48	20230414	1296	15.74	20231213	5450	-72.48	20230414	1296	15.74	20231213	0.33	N	023440	500	255 억	348139	N	N	N	N
81	20231215	090331	57	100.00	KOSDAQ		금속	N	N	N	N	N	1508	35	2	2.38	128907596	85145	5.10	1523	1529	1496	1914	1032	1473	1513.98	0.68	0	-13524	1643	1558	1434	1349	1225	1600	1391	256	441	500	1030	1	1	51174729	772	-2.20	0.96	12	0.17	-686.00	1575.00	5450	20230414	-72.33	1296	20231213	16.36	5450	-72.33	20230414	1296	16.36	20231213	5450	-72.33	20230414	1296	16.36	20231213	0.33	N	023440	500	255 억	348139	N	N	N	N
82	20231214	160331	57	100.00	KOSDAQ		금속	N	N	N	N	N	1473	152	2	11.51	2398654813	1664969	103.05	1330	1519	1310	1717	925	1321	1440.65	0.21	0	260335	1455	1388	1342	1275	1229	1365	1252	256	396	500	920	1	1	51174729	754	-2.15	0.94	12	3.25	-686.00	1575.00	5450	20230414	-72.97	1296	20231213	13.66	5450	-72.97	20230414	1296	13.66	20231213	5450	-72.97	20230414	1296	13.66	20231213	0.30	N	023440	500	255 억	106263	N	N	N	N
83	20231214	150341	57	100.00	KOSDAQ		금속	N	N	N	N	N	1469	148	2	11.20	2229849169	1550122	95.94	1330	1519	1310	1717	925	1321	1438.50	0.21	0	265349	1455	1388	1342	1275	1229	1365	1252	256	396	500	920	1	1	51174729	752	-2.14	0.93	12	3.03	-686.00	1575.00	5450	20230414	-73.05	1296	20231213	13.35	5450	-73.05	20230414	1296	13.35	20231213	5450	-73.05	20230414	1296	13.35	20231213	0.30	N	023440	500	255 억	106263	N	N	N	N
84	20231214	140341	57	100.00	KOSDAQ		금속	N	N	N	N	N	1482	161	2	12.19	1555780739	1091786	67.57	1330	1519	1310	1717	925	1321	1424.99	0.21	0	115756	1455	1388	1342	1275	1229	1365	1252	256	396	500	920	1	1	51174729	758	-2.16	0.94	12	2.13	-686.00	1575.00	5450	20230414	-72.81	1296	20231213	14.35	5450	-72.81	20230414	1296	14.35	20231213	5450	-72.81	20230414	1296	14.35	20231213	0.30	N	023440	500	255 억	106263	N	N	N	N
85	20231214	130336	57	100.00	KOSDAQ		금속	N	N	N	N	N	1347	26	2	1.97	412403539	307568	19.04	1330	1379	1310	1717	925	1321	1340.85	0.21	0	24593	1455	1388	1342	1275	1229	1365	1252	256	396	500	920	1	1	51174729	689	-1.96	0.86	12	0.60	-686.00	1575.00	5450	20230414	-75.28	1296	20231213	3.94	5450	-75.28	20230414	1296	3.94	20231213	5450	-75.28	20230414	1296	3.94	20231213	0.30	N	023440	500	255 억	106263	N	N	N	N
86	20231214	120343	57	100.00	KOSDAQ		금속	N	N	N	N	N	1350	29	2	2.20	381617846	284647	17.62	1330	1379	1310	1717	925	1321	1340.67	0.21	0	29379	1455	1388	1342	1275	1229	1365	1252	256	396	500	920	1	1	51174729	691	-1.97	0.86	12	0.56	-686.00	1575.00	5450	20230414	-75.23	1296	20231213	4.17	5450	-75.23	20230414	1296	4.17	20231213	5450	-75.23	20230414	1296	4.17	20231213	0.30	N	023440	500	255 억	106263	N	N	N	N
87	20231214	110333	57	100.00	KOSDAQ		금속	N	N	N	N	N	1334	13	2	0.98	308680294	230923	14.29	1330	1363	1310	1717	925	1321	1336.72	0.21	0	10903	1455	1388	1342	1275	1229	1365	1252	256	396	500	920	1	1	51174729	683	-1.94	0.85	12	0.45	-686.00	1575.00	5450	20230414	-75.52	1296	20231213	2.93	5450	-75.52	20230414	1296	2.93	20231213	5450	-75.52	20230414	1296	2.93	20231213	0.30	N	023440	500	255 억	106263	N	N	N	N
88	20231214	100328	57	100.00	KOSDAQ		금속	N	N	N	N	N	1347	26	2	1.97	220258909	165032	10.21	1330	1363	1310	1717	925	1321	1334.64	0.21	0	-8817	1455	1388	1342	1275	1229	1365	1252	256	396	500	920	1	1	51174729	689	-1.96	0.86	12	0.32	-686.00	1575.00	5450	20230414	-75.28	1296	20231213	3.94	5450	-75.28	20230414	1296	3.94	20231213	5450	-75.28	20230414	1296	3.94	20231213	0.30	N	023440	500	255 억	106263	N	N	N	N
89	20231214	090318	57	100.00	KOSDAQ		금속	N	N	N	N	N	1319	-2	5	-0.15	29221901	22125	1.37	1330	1330	1310	1717	925	1321	1320.76	0.21	0	-6996	1455	1388	1342	1275	1229	1365	1252	256	396	500	920	1	1	51174729	675	-1.92	0.84	12	0.04	-686.00	1575.00	5450	20230414	-75.80	1296	20231213	1.77	5450	-75.80	20230414	1296	1.77	20231213	5450	-75.80	20230414	1296	1.77	20231213	0.30	N	023440	500	255 억	106263	N	N	N	N
90	20231213	160328	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1321	-130	5	-8.96	2141040876	1611313	640.87	1387	1409	1296	1886	1016	1451	1328.75	0.10	0	54017	1527	1488	1467	1428	1407	1478	1418	256	435	500	1010	1	1	51174729	676	-1.93	0.84	12	3.15	-686.00	1575.00	5450	20230414	-75.76	1296	20231213	1.93	5450	-75.76	20230414	1296	1.93	20231213	5450	-75.76	20230414	1296	1.93	20231213	0.30	N	023440	500	255 억	51658	N	N	N	N
91	20231213	150338	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1311	-140	5	-9.65	1970561352	1481026	589.05	1387	1409	1296	1886	1016	1451	1330.54	0.10	0	61369	1527	1488	1467	1428	1407	1478	1418	256	435	500	1010	1	1	51174729	671	-1.91	0.83	12	2.89	-686.00	1575.00	5450	20230414	-75.94	1296	20231213	1.16	5450	-75.94	20230414	1296	1.16	20231213	5450	-75.94	20230414	1296	1.16	20231213	0.30	N	023440	500	255 억	51658	N	N	N	N
92	20231213	140337	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1325	-126	5	-8.68	1758803646	1320272	525.11	1387	1409	1296	1886	1016	1451	1332.15	0.10	0	59982	1527	1488	1467	1428	1407	1478	1418	256	435	500	1010	1	1	51174729	678	-1.93	0.84	12	2.58	-686.00	1575.00	5450	20230414	-75.69	1296	20231213	2.24	5450	-75.69	20230414	1296	2.24	20231213	5450	-75.69	20230414	1296	2.24	20231213	0.30	N	023440	500	255 억	51658	N	N	N	N
93	20231213	130336	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1343	-108	5	-7.44	1601742624	1202770	478.38	1387	1409	1296	1886	1016	1451	1331.71	0.10	0	96981	1527	1488	1467	1428	1407	1478	1418	256	435	500	1010	1	1	51174729	687	-1.96	0.85	12	2.35	-686.00	1575.00	5450	20230414	-75.36	1296	20231213	3.63	5450	-75.36	20230414	1296	3.63	20231213	5450	-75.36	20230414	1296	3.63	20231213	0.30	N	023440	500	255 억	51658	N	N	N	N
94	20231213	120335	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1348	-103	5	-7.10	1558983496	1171138	465.80	1387	1409	1296	1886	1016	1451	1331.17	0.10	0	101760	1527	1488	1467	1428	1407	1478	1418	256	435	500	1010	1	1	51174729	690	-1.97	0.86	12	2.29	-686.00	1575.00	5450	20230414	-75.27	1296	20231213	4.01	5450	-75.27	20230414	1296	4.01	20231213	5450	-75.27	20230414	1296	4.01	20231213	0.30	N	023440	500	255 억	51658	N	N	N	N
95	20231213	110336	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1326	-125	5	-8.61	1488635369	1118294	444.78	1387	1409	1296	1886	1016	1451	1331.16	0.10	0	111460	1527	1488	1467	1428	1407	1478	1418	256	435	500	1010	1	1	51174729	679	-1.93	0.84	12	2.19	-686.00	1575.00	5450	20230414	-75.67	1296	20231213	2.31	5450	-75.67	20230414	1296	2.31	20231213	5450	-75.67	20230414	1296	2.31	20231213	0.30	N	023440	500	255 억	51658	N	N	N	N
96	20231213	100340	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1366	-85	5	-5.86	1139486802	855671	340.33	1387	1409	1296	1886	1016	1451	1331.69	0.10	0	93366	1527	1488	1467	1428	1407	1478	1418	256	435	500	1010	1	1	51174729	699	-1.99	0.87	12	1.67	-686.00	1575.00	5450	20230414	-74.94	1296	20231213	5.40	5450	-74.94	20230414	1296	5.40	20231213	5450	-74.94	20230414	1296	5.40	20231213	0.30	N	023440	500	255 억	51658	N	N	N	N
97	20231213	090331	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1328	-123	5	-8.48	348446208	257802	102.54	1387	1409	1300	1886	1016	1451	1351.60	0.10	0	52693	1527	1488	1467	1428	1407	1478	1418	256	435	500	1010	1	1	51174729	680	-1.94	0.84	12	0.50	-686.00	1575.00	5450	20230414	-75.63	1300	20231213	2.15	5450	-75.63	20230414	1300	2.15	20231213	5450	-75.63	20230414	1300	2.15	20231213	0.30	N	023440	500	255 억	51658	N	N	N	N
98	20231212	160321	57	100.00	KOSDAQ		금속	N	N	N	N	N	1451	-34	5	-2.29	355314901	243639	89.42	1485	1506	1446	1930	1040	1485	1458.37	0.14	0	-19299	1554	1519	1500	1465	1446	1510	1456	256	445	500	1030	1	1	51174729	743	-2.12	0.92	12	0.48	-686.00	1575.00	5450	20230414	-73.38	1330	20231012	9.10	5450	-73.38	20230414	1330	9.10	20231012	5450	-73.38	20230414	1330	9.10	20231012	0.29	N	023440	500	255 억	70628	N	N	N	N
99	20231212	150327	57	100.00	KOSDAQ		금속	N	N	N	N	N	1446	-39	5	-2.63	340396718	233343	85.64	1485	1506	1446	1930	1040	1485	1458.78	0.14	0	-18843	1554	1519	1500	1465	1446	1510	1456	256	445	500	1030	1	1	51174729	740	-2.11	0.92	12	0.46	-686.00	1575.00	5450	20230414	-73.47	1330	20231012	8.72	5450	-73.47	20230414	1330	8.72	20231012	5450	-73.47	20230414	1330	8.72	20231012	0.29	N	023440	500	255 억	70628	N	N	N	N
100	20231212	140314	57	100.00	KOSDAQ		금속	N	N	N	N	N	1459	-26	5	-1.75	297308371	203624	74.74	1485	1506	1450	1930	1040	1485	1460.09	0.14	0	-15900	1554	1519	1500	1465	1446	1510	1456	256	445	500	1030	1	1	51174729	747	-2.13	0.93	12	0.40	-686.00	1575.00	5450	20230414	-73.23	1330	20231012	9.70	5450	-73.23	20230414	1330	9.70	20231012	5450	-73.23	20230414	1330	9.70	20231012	0.29	N	023440	500	255 억	70628	N	N	N	N
101	20231212	130312	57	100.00	KOSDAQ		금속	N	N	N	N	N	1454	-31	5	-2.09	272818067	186781	68.55	1485	1506	1450	1930	1040	1485	1460.63	0.14	0	-12708	1554	1519	1500	1465	1446	1510	1456	256	445	500	1030	1	1	51174729	744	-2.12	0.92	12	0.36	-686.00	1575.00	5450	20230414	-73.32	1330	20231012	9.32	5450	-73.32	20230414	1330	9.32	20231012	5450	-73.32	20230414	1330	9.32	20231012	0.29	N	023440	500	255 억	70628	N	N	N	N
102	20231212	120310	57	100.00	KOSDAQ		금속	N	N	N	N	N	1472	-13	5	-0.88	223537523	152963	56.14	1485	1506	1450	1930	1040	1485	1461.38	0.14	0	-8169	1554	1519	1500	1465	1446	1510	1456	256	445	500	1030	1	1	51174729	753	-2.15	0.93	12	0.30	-686.00	1575.00	5450	20230414	-72.99	1330	20231012	10.68	5450	-72.99	20230414	1330	10.68	20231012	5450	-72.99	20230414	1330	10.68	20231012	0.29	N	023440	500	255 억	70628	N	N	N	N
103	20231212	110313	57	100.00	KOSDAQ		금속	N	N	N	N	N	1457	-28	5	-1.89	206635895	141470	51.92	1485	1506	1450	1930	1040	1485	1460.63	0.14	0	-7880	1554	1519	1500	1465	1446	1510	1456	256	445	500	1030	1	1	51174729	746	-2.12	0.93	12	0.28	-686.00	1575.00	5450	20230414	-73.27	1330	20231012	9.55	5450	-73.27	20230414	1330	9.55	20231012	5450	-73.27	20230414	1330	9.55	20231012	0.29	N	023440	500	255 억	70628	N	N	N	N
104	20231212	100326	57	100.00	KOSDAQ		금속	N	N	N	N	N	1452	-33	5	-2.22	153605199	105193	38.61	1485	1506	1450	1930	1040	1485	1460.22	0.14	0	-10420	1554	1519	1500	1465	1446	1510	1456	256	445	500	1030	1	1	51174729	743	-2.12	0.92	12	0.21	-686.00	1575.00	5450	20230414	-73.36	1330	20231012	9.17	5450	-73.36	20230414	1330	9.17	20231012	5450	-73.36	20230414	1330	9.17	20231012	0.29	N	023440	500	255 억	70628	N	N	N	N
105	20231212	090323	57	100.00	KOSDAQ		금속	N	N	N	N	N	1476	-9	5	-0.61	17972172	12107	4.44	1485	1506	1476	1930	1040	1485	1484.44	0.14	0	-7637	1554	1519	1500	1465	1446	1510	1456	256	445	500	1030	1	1	51174729	755	-2.15	0.94	12	0.02	-686.00	1575.00	5450	20230414	-72.92	1330	20231012	10.98	5450	-72.92	20230414	1330	10.98	20231012	5450	-72.92	20230414	1330	10.98	20231012	0.29	N	023440	500	255 억	70628	N	N	N	N
106	20231211	160325	57	100.00	KOSDAQ		금속	N	N	N	N	N	1485	-3	5	-0.20	401560889	267400	120.18	1500	1535	1481	1934	1042	1488	1501.72	0.12	-24527	-16332	1555	1521	1491	1457	1427	1538	1474	256	446	500	1040	1	1	51174729	760	-2.16	0.94	12	0.52	-686.00	1575.00	5450	20230414	-72.75	1330	20231012	11.65	5450	-72.75	20230414	1330	11.65	20231012	5450	-72.75	20230414	1330	11.65	20231012	0.28	N	023440	500	255 억	63792	N	N	N	N
107	20231211	150323	57	100.00	KOSDAQ		금속	N	N	N	N	N	1493	5	2	0.34	367129191	244221	109.76	1500	1535	1481	1934	1042	1488	1503.27	0.12	-24527	-13615	1555	1521	1491	1457	1427	1538	1474	256	446	500	1040	1	1	51174729	764	-2.18	0.95	12	0.48	-686.00	1575.00	5450	20230414	-72.61	1330	20231012	12.26	5450	-72.61	20230414	1330	12.26	20231012	5450	-72.61	20230414	1330	12.26	20231012	0.28	N	023440	500	255 억	63792	N	N	N	N
108	20231211	140323	57	100.00	KOSDAQ		금속	N	N	N	N	N	1495	7	2	0.47	277066149	183745	82.58	1500	1535	1489	1934	1042	1488	1507.88	0.12	-24527	-14588	1555	1521	1491	1457	1427	1538	1474	256	446	500	1040	1	1	51174729	765	-2.18	0.95	12	0.36	-686.00	1575.00	5450	20230414	-72.57	1330	20231012	12.41	5450	-72.57	20230414	1330	12.41	20231012	5450	-72.57	20230414	1330	12.41	20231012	0.28	N	023440	500	255 억	63792	N	N	N	N
109	20231211	130324	57	100.00	KOSDAQ		금속	N	N	N	N	N	1508	20	2	1.34	226390327	150017	67.42	1500	1535	1489	1934	1042	1488	1509.10	0.12	-24527	5760	1555	1521	1491	1457	1427	1538	1474	256	446	500	1040	1	1	51174729	772	-2.20	0.96	12	0.29	-686.00	1575.00	5450	20230414	-72.33	1330	20231012	13.38	5450	-72.33	20230414	1330	13.38	20231012	5450	-72.33	20230414	1330	13.38	20231012	0.28	N	023440	500	255 억	63792	N	N	N	N
110	20231211	120325	57	100.00	KOSDAQ		금속	N	N	N	N	N	1489	1	2	0.07	196333587	129954	58.41	1500	1535	1489	1934	1042	1488	1510.79	0.12	-24527	10479	1555	1521	1491	1457	1427	1538	1474	256	446	500	1040	1	1	51174729	762	-2.17	0.95	12	0.25	-686.00	1575.00	5450	20230414	-72.68	1330	20231012	11.95	5450	-72.68	20230414	1330	11.95	20231012	5450	-72.68	20230414	1330	11.95	20231012	0.28	N	023440	500	255 억	63792	N	N	N	N
111	20231211	110323	57	100.00	KOSDAQ		금속	N	N	N	N	N	1496	8	2	0.54	167340023	110548	49.69	1500	1535	1491	1934	1042	1488	1513.73	0.12	-24527	17994	1555	1521	1491	1457	1427	1538	1474	256	446	500	1040	1	1	51174729	766	-2.18	0.95	12	0.22	-686.00	1575.00	5450	20230414	-72.55	1330	20231012	12.48	5450	-72.55	20230414	1330	12.48	20231012	5450	-72.55	20230414	1330	12.48	20231012	0.28	N	023440	500	255 억	63792	N	N	N	N
112	20231211	100323	57	100.00	KOSDAQ		금속	N	N	N	N	N	1530	42	2	2.82	77085315	50666	22.77	1500	1535	1495	1934	1042	1488	1521.44	0.12	-24527	24377	1555	1521	1491	1457	1427	1538	1474	256	446	500	1040	1	1	51174729	783	-2.23	0.97	12	0.10	-686.00	1575.00	5450	20230414	-71.93	1330	20231012	15.04	5450	-71.93	20230414	1330	15.04	20231012	5450	-71.93	20230414	1330	15.04	20231012	0.28	N	023440	500	255 억	63792	N	N	N	N
113	20231211	090324	57	100.00	KOSDAQ		금속	N	N	N	N	N	1500	12	2	0.81	2683809	1788	0.80	1500	1524	1500	1934	1042	1488	1501.01	0.12	-24527	180	1555	1521	1491	1457	1427	1538	1474	256	446	500	1040	1	1	51174729	768	-2.19	0.95	12	0.00	-686.00	1575.00	5450	20230414	-72.48	1330	20231012	12.78	5450	-72.48	20230414	1330	12.78	20231012	5450	-72.48	20230414	1330	12.78	20231012	0.28	N	023440	500	255 억	63792	N	N	N	N
114	20231208	160320	57	100.00	KOSDAQ		금속	N	N	N	N	N	1488	15	2	1.02	329838896	222267	107.27	1479	1525	1461	1914	1032	1473	1483.98	0.12	0	24424	1561	1517	1484	1440	1407	1500	1423	256	441	500	1030	1	1	51174729	761	-2.17	0.94	12	0.43	-686.00	1575.00	5450	20230414	-72.70	1330	20231012	11.88	5450	-72.70	20230414	1330	11.88	20231012	5450	-72.70	20230414	1330	11.88	20231012	0.32	N	023440	500	255 억	63792	N	N	N	N
115	20231208	150322	57	100.00	KOSDAQ		금속	N	N	N	N	N	1485	12	2	0.81	312802228	210817	101.74	1479	1525	1461	1914	1032	1473	1483.76	0.12	0	24320	1561	1517	1484	1440	1407	1500	1423	256	441	500	1030	1	1	51174729	760	-2.16	0.94	12	0.41	-686.00	1575.00	5450	20230414	-72.75	1330	20231012	11.65	5450	-72.75	20230414	1330	11.65	20231012	5450	-72.75	20230414	1330	11.65	20231012	0.32	N	023440	500	255 억	63792	N	N	N	N
116	20231208	140320	57	100.00	KOSDAQ		금속	N	N	N	N	N	1474	1	2	0.07	260690112	175815	84.85	1479	1525	1461	1914	1032	1473	1482.75	0.12	0	13831	1561	1517	1484	1440	1407	1500	1423	256	441	500	1030	1	1	51174729	754	-2.15	0.94	12	0.34	-686.00	1575.00	5450	20230414	-72.95	1330	20231012	10.83	5450	-72.95	20230414	1330	10.83	20231012	5450	-72.95	20230414	1330	10.83	20231012	0.32	N	023440	500	255 억	63792	N	N	N	N
117	20231208	130321	57	100.00	KOSDAQ		금속	N	N	N	N	N	1482	9	2	0.61	250870430	169164	81.64	1479	1525	1461	1914	1032	1473	1483.00	0.12	0	12170	1561	1517	1484	1440	1407	1500	1423	256	441	500	1030	1	1	51174729	758	-2.16	0.94	12	0.33	-686.00	1575.00	5450	20230414	-72.81	1330	20231012	11.43	5450	-72.81	20230414	1330	11.43	20231012	5450	-72.81	20230414	1330	11.43	20231012	0.32	N	023440	500	255 억	63792	N	N	N	N
118	20231208	120317	57	100.00	KOSDAQ		금속	N	N	N	N	N	1462	-11	5	-0.75	219094315	147544	71.21	1479	1525	1461	1914	1032	1473	1484.94	0.12	0	4944	1561	1517	1484	1440	1407	1500	1423	256	441	500	1030	1	1	51174729	748	-2.13	0.93	12	0.29	-686.00	1575.00	5450	20230414	-73.17	1330	20231012	9.92	5450	-73.17	20230414	1330	9.92	20231012	5450	-73.17	20230414	1330	9.92	20231012	0.32	N	023440	500	255 억	63792	N	N	N	N
119	20231208	110315	57	100.00	KOSDAQ		금속	N	N	N	N	N	1466	-7	5	-0.48	182991110	122918	59.32	1479	1525	1461	1914	1032	1473	1488.73	0.12	0	15680	1561	1517	1484	1440	1407	1500	1423	256	441	500	1030	1	1	51174729	750	-2.14	0.93	12	0.24	-686.00	1575.00	5450	20230414	-73.10	1330	20231012	10.23	5450	-73.10	20230414	1330	10.23	20231012	5450	-73.10	20230414	1330	10.23	20231012	0.32	N	023440	500	255 억	63792	N	N	N	N
120	20231208	100321	57	100.00	KOSDAQ		금속	N	N	N	N	N	1503	30	2	2.04	101312695	67717	32.68	1479	1525	1461	1914	1032	1473	1496.12	0.12	0	21303	1561	1517	1484	1440	1407	1500	1423	256	441	500	1030	1	1	51174729	769	-2.19	0.95	12	0.13	-686.00	1575.00	5450	20230414	-72.42	1330	20231012	13.01	5450	-72.42	20230414	1330	13.01	20231012	5450	-72.42	20230414	1330	13.01	20231012	0.32	N	023440	500	255 억	63792	N	N	N	N
121	20231208	090318	57	100.00	KOSDAQ		금속	N	N	N	N	N	1468	-5	5	-0.34	2351308	1604	0.77	1479	1479	1461	1914	1032	1473	1465.90	0.12	0	627	1561	1517	1484	1440	1407	1500	1423	256	441	500	1030	1	1	51174729	751	-2.14	0.93	12	0.00	-686.00	1575.00	5450	20230414	-73.06	1330	20231012	10.38	5450	-73.06	20230414	1330	10.38	20231012	5450	-73.06	20230414	1330	10.38	20231012	0.32	N	023440	500	255 억	63792	N	N	N	N
122	20231207	160318	57	100.00	KOSDAQ		금속	N	N	N	N	N	1473	-17	5	-1.14	302680135	205802	55.85	1500	1528	1451	1937	1043	1490	1470.73	0.14	0	-10027	1578	1534	1477	1433	1376	1556	1455	256	447	500	1040	1	1	51174729	754	-2.15	0.94	12	0.40	-686.00	1575.00	5450	20230414	-72.97	1330	20231012	10.75	5450	-72.97	20230414	1330	10.75	20231012	5450	-72.97	20230414	1330	10.75	20231012	0.37	N	023440	500	255 억	73819	N	N	N	N
123	20231207	150320	57	100.00	KOSDAQ		금속	N	N	N	N	N	1474	-16	5	-1.07	296399789	201532	54.69	1500	1528	1451	1937	1043	1490	1470.73	0.14	0	-9148	1578	1534	1477	1433	1376	1556	1455	256	447	500	1040	1	1	51174729	754	-2.15	0.94	12	0.39	-686.00	1575.00	5450	20230414	-72.95	1330	20231012	10.83	5450	-72.95	20230414	1330	10.83	20231012	5450	-72.95	20230414	1330	10.83	20231012	0.37	N	023440	500	255 억	73819	N	N	N	N
124	20231207	140318	57	100.00	KOSDAQ		금속	N	N	N	N	N	1485	-5	5	-0.34	250328244	170551	46.28	1500	1528	1451	1937	1043	1490	1467.76	0.14	0	-9799	1578	1534	1477	1433	1376	1556	1455	256	447	500	1040	1	1	51174729	760	-2.16	0.94	12	0.33	-686.00	1575.00	5450	20230414	-72.75	1330	20231012	11.65	5450	-72.75	20230414	1330	11.65	20231012	5450	-72.75	20230414	1330	11.65	20231012	0.37	N	023440	500	255 억	73819	N	N	N	N
125	20231207	130318	57	100.00	KOSDAQ		금속	N	N	N	N	N	1473	-17	5	-1.14	223808268	152608	41.41	1500	1528	1451	1937	1043	1490	1466.56	0.14	0	-14192	1578	1534	1477	1433	1376	1556	1455	256	447	500	1040	1	1	51174729	754	-2.15	0.94	12	0.30	-686.00	1575.00	5450	20230414	-72.97	1330	20231012	10.75	5450	-72.97	20230414	1330	10.75	20231012	5450	-72.97	20230414	1330	10.75	20231012	0.37	N	023440	500	255 억	73819	N	N	N	N
126	20231207	120318	57	100.00	KOSDAQ		금속	N	N	N	N	N	1478	-12	5	-0.81	210294197	143421	38.92	1500	1528	1451	1937	1043	1490	1466.27	0.14	0	-14889	1578	1534	1477	1433	1376	1556	1455	256	447	500	1040	1	1	51174729	756	-2.15	0.94	12	0.28	-686.00	1575.00	5450	20230414	-72.88	1330	20231012	11.13	5450	-72.88	20230414	1330	11.13	20231012	5450	-72.88	20230414	1330	11.13	20231012	0.37	N	023440	500	255 억	73819	N	N	N	N
127	20231207	110315	57	100.00	KOSDAQ		금속	N	N	N	N	N	1453	-37	5	-2.48	174043056	118613	32.19	1500	1528	1451	1937	1043	1490	1467.32	0.14	0	-15052	1578	1534	1477	1433	1376	1556	1455	256	447	500	1040	1	1	51174729	744	-2.12	0.92	12	0.23	-686.00	1575.00	5450	20230414	-73.34	1330	20231012	9.25	5450	-73.34	20230414	1330	9.25	20231012	5450	-73.34	20230414	1330	9.25	20231012	0.37	N	023440	500	255 억	73819	N	N	N	N
128	20231207	100316	57	100.00	KOSDAQ		금속	N	N	N	N	N	1460	-30	5	-2.01	104452352	70867	19.23	1500	1528	1460	1937	1043	1490	1473.92	0.14	0	-6879	1578	1534	1477	1433	1376	1556	1455	256	447	500	1040	1	1	51174729	747	-2.13	0.93	12	0.14	-686.00	1575.00	5450	20230414	-73.21	1330	20231012	9.77	5450	-73.21	20230414	1330	9.77	20231012	5450	-73.21	20230414	1330	9.77	20231012	0.37	N	023440	500	255 억	73819	N	N	N	N
129	20231207	090318	57	100.00	KOSDAQ		금속	N	N	N	N	N	1485	-5	5	-0.34	7398540	4935	1.34	1500	1528	1485	1937	1043	1490	1499.20	0.14	0	-1081	1578	1534	1477	1433	1376	1556	1455	256	447	500	1040	1	1	51174729	760	-2.16	0.94	12	0.01	-686.00	1575.00	5450	20230414	-72.75	1330	20231012	11.65	5450	-72.75	20230414	1330	11.65	20231012	5450	-72.75	20230414	1330	11.65	20231012	0.37	N	023440	500	255 억	73819	N	N	N	N
130	20231206	160312	57	100.00	KOSDAQ		금속	N	N	N	N	N	1490	50	2	3.47	542945452	366956	48.33	1458	1521	1420	1872	1008	1440	1479.59	0.10	0	22933	1598	1519	1460	1381	1322	1489	1351	256	432	500	1000	1	1	51174729	763	-2.17	0.95	12	0.72	-686.00	1575.00	5450	20230414	-72.66	1330	20231012	12.03	5450	-72.66	20230414	1330	12.03	20231012	5450	-72.66	20230414	1330	12.03	20231012	0.37	N	023440	500	255 억	52145	N	N	N	N
131	20231206	150319	57	100.00	KOSDAQ		금속	N	N	N	N	N	1486	46	2	3.19	521685453	352636	46.44	1458	1521	1420	1872	1008	1440	1479.39	0.10	0	23855	1598	1519	1460	1381	1322	1489	1351	256	432	500	1000	1	1	51174729	760	-2.17	0.94	12	0.69	-686.00	1575.00	5450	20230414	-72.73	1330	20231012	11.73	5450	-72.73	20230414	1330	11.73	20231012	5450	-72.73	20230414	1330	11.73	20231012	0.37	N	023440	500	255 억	52145	N	N	N	N
132	20231206	140317	57	100.00	KOSDAQ		금속	N	N	N	N	N	1505	65	2	4.51	451068181	305484	40.23	1458	1521	1420	1872	1008	1440	1476.57	0.10	0	31179	1598	1519	1460	1381	1322	1489	1351	256	432	500	1000	1	1	51174729	770	-2.19	0.96	12	0.60	-686.00	1575.00	5450	20230414	-72.39	1330	20231012	13.16	5450	-72.39	20230414	1330	13.16	20231012	5450	-72.39	20230414	1330	13.16	20231012	0.37	N	023440	500	255 억	52145	N	N	N	N
133	20231206	130316	57	100.00	KOSDAQ		금속	N	N	N	N	N	1518	78	2	5.42	299496919	205172	27.02	1458	1520	1420	1872	1008	1440	1459.74	0.10	0	13467	1598	1519	1460	1381	1322	1489	1351	256	432	500	1000	1	1	51174729	777	-2.21	0.96	12	0.40	-686.00	1575.00	5450	20230414	-72.15	1330	20231012	14.14	5450	-72.15	20230414	1330	14.14	20231012	5450	-72.15	20230414	1330	14.14	20231012	0.37	N	023440	500	255 억	52145	N	N	N	N
134	20231206	120314	57	100.00	KOSDAQ		금속	N	N	N	N	N	1491	51	2	3.54	226661818	156525	20.61	1458	1496	1420	1872	1008	1440	1448.09	0.10	0	5440	1598	1519	1460	1381	1322	1489	1351	256	432	500	1000	1	1	51174729	763	-2.17	0.95	12	0.31	-686.00	1575.00	5450	20230414	-72.64	1330	20231012	12.11	5450	-72.64	20230414	1330	12.11	20231012	5450	-72.64	20230414	1330	12.11	20231012	0.37	N	023440	500	255 억	52145	N	N	N	N
135	20231206	110318	57	100.00	KOSDAQ		금속	N	N	N	N	N	1455	15	2	1.04	142674567	99532	13.11	1458	1458	1420	1872	1008	1440	1433.45	0.10	0	1595	1598	1519	1460	1381	1322	1489	1351	256	432	500	1000	1	1	51174729	745	-2.12	0.92	12	0.19	-686.00	1575.00	5450	20230414	-73.30	1330	20231012	9.40	5450	-73.30	20230414	1330	9.40	20231012	5450	-73.30	20230414	1330	9.40	20231012	0.37	N	023440	500	255 억	52145	N	N	N	N
136	20231206	100316	57	100.00	KOSDAQ		금속	N	N	N	N	N	1428	-12	5	-0.83	63331486	44173	5.82	1458	1458	1420	1872	1008	1440	1433.71	0.10	0	-2638	1598	1519	1460	1381	1322	1489	1351	256	432	500	1000	1	1	51174729	731	-2.08	0.91	12	0.09	-686.00	1575.00	5450	20230414	-73.80	1330	20231012	7.37	5450	-73.80	20230414	1330	7.37	20231012	5450	-73.80	20230414	1330	7.37	20231012	0.37	N	023440	500	255 억	52145	N	N	N	N
137	20231206	090316	57	100.00	KOSDAQ		금속	N	N	N	N	N	1441	1	2	0.07	4274622	2954	0.39	1458	1458	1435	1872	1008	1440	1447.06	0.10	0	-427	1598	1519	1460	1381	1322	1489	1351	256	432	500	1000	1	1	51174729	737	-2.10	0.91	12	0.01	-686.00	1575.00	5450	20230414	-73.56	1330	20231012	8.35	5450	-73.56	20230414	1330	8.35	20231012	5450	-73.56	20230414	1330	8.35	20231012	0.37	N	023440	500	255 억	52145	N	N	N	N
138	20231205	160316	57	100.00	KOSDAQ		금속	N	N	N	N	N	1440	-100	5	-6.49	1105515106	756924	131.66	1539	1539	1401	2000	1078	1540	1460.54	0.21	0	-55743	1646	1592	1526	1472	1406	1620	1500	256	460	500	1070	1	1	51174729	737	-2.10	0.91	12	1.48	-686.00	1575.00	5450	20230414	-73.58	1330	20231012	8.27	5450	-73.58	20230414	1330	8.27	20231012	5450	-73.58	20230414	1330	8.27	20231012	0.45	N	023440	500	255 억	106473	N	N	N	N
139	20231205	150316	57	100.00	KOSDAQ		금속	N	N	N	N	N	1432	-108	5	-7.01	1078333545	737997	128.37	1539	1539	1401	2000	1078	1540	1461.16	0.21	0	-51529	1646	1592	1526	1472	1406	1620	1500	256	460	500	1070	1	1	51174729	733	-2.09	0.91	12	1.44	-686.00	1575.00	5450	20230414	-73.72	1330	20231012	7.67	5450	-73.72	20230414	1330	7.67	20231012	5450	-73.72	20230414	1330	7.67	20231012	0.45	N	023440	500	255 억	106473	N	N	N	N
140	20231205	140317	57	100.00	KOSDAQ		금속	N	N	N	N	N	1448	-92	5	-5.97	1005927435	687546	119.59	1539	1539	1401	2000	1078	1540	1463.07	0.21	0	-46090	1646	1592	1526	1472	1406	1620	1500	256	460	500	1070	1	1	51174729	741	-2.11	0.92	12	1.34	-686.00	1575.00	5450	20230414	-73.43	1330	20231012	8.87	5450	-73.43	20230414	1330	8.87	20231012	5450	-73.43	20230414	1330	8.87	20231012	0.45	N	023440	500	255 억	106473	N	N	N	N
141	20231205	130317	57	100.00	KOSDAQ		금속	N	N	N	N	N	1452	-88	5	-5.71	932668956	636980	110.80	1539	1539	1401	2000	1078	1540	1464.20	0.21	0	-29342	1646	1592	1526	1472	1406	1620	1500	256	460	500	1070	1	1	51174729	743	-2.12	0.92	12	1.24	-686.00	1575.00	5450	20230414	-73.36	1330	20231012	9.17	5450	-73.36	20230414	1330	9.17	20231012	5450	-73.36	20230414	1330	9.17	20231012	0.45	N	023440	500	255 억	106473	N	N	N	N
142	20231205	120315	57	100.00	KOSDAQ		금속	N	N	N	N	N	1465	-75	5	-4.87	796298139	543354	94.51	1539	1539	1401	2000	1078	1540	1465.52	0.21	0	-13651	1646	1592	1526	1472	1406	1620	1500	256	460	500	1070	1	1	51174729	750	-2.14	0.93	12	1.06	-686.00	1575.00	5450	20230414	-73.12	1330	20231012	10.15	5450	-73.12	20230414	1330	10.15	20231012	5450	-73.12	20230414	1330	10.15	20231012	0.45	N	023440	500	255 억	106473	N	N	N	N
143	20231205	110314	57	100.00	KOSDAQ		금속	N	N	N	N	N	1474	-66	5	-4.29	712986322	486724	84.66	1539	1539	1401	2000	1078	1540	1464.87	0.21	0	-12144	1646	1592	1526	1472	1406	1620	1500	256	460	500	1070	1	1	51174729	754	-2.15	0.94	12	0.95	-686.00	1575.00	5450	20230414	-72.95	1330	20231012	10.83	5450	-72.95	20230414	1330	10.83	20231012	5450	-72.95	20230414	1330	10.83	20231012	0.45	N	023440	500	255 억	106473	N	N	N	N
144	20231205	100315	57	100.00	KOSDAQ		금속	N	N	N	N	N	1490	-50	5	-3.25	636148174	434747	75.62	1539	1539	1401	2000	1078	1540	1463.26	0.21	0	978	1646	1592	1526	1472	1406	1620	1500	256	460	500	1070	1	1	51174729	763	-2.17	0.95	12	0.85	-686.00	1575.00	5450	20230414	-72.66	1330	20231012	12.03	5450	-72.66	20230414	1330	12.03	20231012	5450	-72.66	20230414	1330	12.03	20231012	0.45	N	023440	500	255 억	106473	N	N	N	N
145	20231205	090313	57	100.00	KOSDAQ		금속	N	N	N	N	N	1500	-40	5	-2.60	38590811	25522	4.44	1539	1539	1481	2000	1078	1540	1512.06	0.21	0	691	1646	1592	1526	1472	1406	1620	1500	256	460	500	1070	1	1	51174729	768	-2.19	0.95	12	0.05	-686.00	1575.00	5450	20230414	-72.48	1330	20231012	12.78	5450	-72.48	20230414	1330	12.78	20231012	5450	-72.48	20230414	1330	12.78	20231012	0.45	N	023440	500	255 억	106473	N	N	N	N
146	20231204	160315	57	100.00	KOSDAQ		금속	N	N	N	N	N	1540	50	2	3.36	874360877	569846	117.57	1500	1580	1460	1937	1043	1490	1534.38	0.14	0	38786	1572	1531	1482	1441	1392	1551	1461	256	447	500	1040	1	1	51174729	788	-2.24	0.98	12	1.11	-686.00	1575.00	5450	20230414	-71.74	1330	20231012	15.79	5450	-71.74	20230414	1330	15.79	20231012	5450	-71.74	20230414	1330	15.79	20231012	0.47	N	023440	500	255 억	69135	N	N	N	N
147	20231204	150316	57	100.00	KOSDAQ		금속	N	N	N	N	N	1536	46	2	3.09	851838513	555169	114.54	1500	1580	1460	1937	1043	1490	1534.38	0.14	0	41062	1572	1531	1482	1441	1392	1551	1461	256	447	500	1040	1	1	51174729	786	-2.24	0.98	12	1.08	-686.00	1575.00	5450	20230414	-71.82	1330	20231012	15.49	5450	-71.82	20230414	1330	15.49	20231012	5450	-71.82	20230414	1330	15.49	20231012	0.47	N	023440	500	255 억	69135	N	N	N	N
148	20231204	140314	57	100.00	KOSDAQ		금속	N	N	N	N	N	1533	43	2	2.89	816801453	532251	109.81	1500	1580	1460	1937	1043	1490	1534.62	0.14	0	47473	1572	1531	1482	1441	1392	1551	1461	256	447	500	1040	1	1	51174729	785	-2.23	0.97	12	1.04	-686.00	1575.00	5450	20230414	-71.87	1330	20231012	15.26	5450	-71.87	20230414	1330	15.26	20231012	5450	-71.87	20230414	1330	15.26	20231012	0.47	N	023440	500	255 억	69135	N	N	N	N
149	20231204	130314	57	100.00	KOSDAQ		금속	N	N	N	N	N	1541	51	2	3.42	754997449	492172	101.55	1500	1580	1460	1937	1043	1490	1534.01	0.14	0	52852	1572	1531	1482	1441	1392	1551	1461	256	447	500	1040	1	1	51174729	789	-2.25	0.98	12	0.96	-686.00	1575.00	5450	20230414	-71.72	1330	20231012	15.86	5450	-71.72	20230414	1330	15.86	20231012	5450	-71.72	20230414	1330	15.86	20231012	0.47	N	023440	500	255 억	69135	N	N	N	N
150	20231204	120314	57	100.00	KOSDAQ		금속	N	N	N	N	N	1558	68	2	4.56	697702797	455107	93.90	1500	1580	1460	1937	1043	1490	1533.05	0.14	0	48148	1572	1531	1482	1441	1392	1551	1461	256	447	500	1040	1	1	51174729	797	-2.27	0.99	12	0.89	-686.00	1575.00	5450	20230414	-71.41	1330	20231012	17.14	5450	-71.41	20230414	1330	17.14	20231012	5450	-71.41	20230414	1330	17.14	20231012	0.47	N	023440	500	255 억	69135	N	N	N	N
151	20231204	110314	57	100.00	KOSDAQ		금속	N	N	N	N	N	1538	48	2	3.22	613321749	400602	82.65	1500	1580	1460	1937	1043	1490	1531.00	0.14	0	20193	1572	1531	1482	1441	1392	1551	1461	256	447	500	1040	1	1	51174729	787	-2.24	0.98	12	0.78	-686.00	1575.00	5450	20230414	-71.78	1330	20231012	15.64	5450	-71.78	20230414	1330	15.64	20231012	5450	-71.78	20230414	1330	15.64	20231012	0.47	N	023440	500	255 억	69135	N	N	N	N
152	20231204	100314	57	100.00	KOSDAQ		금속	N	N	N	N	N	1527	37	2	2.48	453709453	294535	60.77	1500	1580	1460	1937	1043	1490	1540.43	0.14	0	10886	1572	1531	1482	1441	1392	1551	1461	256	447	500	1040	1	1	51174729	781	-2.23	0.97	12	0.58	-686.00	1575.00	5450	20230414	-71.98	1330	20231012	14.81	5450	-71.98	20230414	1330	14.81	20231012	5450	-71.98	20230414	1330	14.81	20231012	0.47	N	023440	500	255 억	69135	N	N	N	N
153	20231204	090313	57	100.00	KOSDAQ		금속	N	N	N	N	N	1500	10	2	0.67	21896514	14690	3.03	1500	1504	1460	1937	1043	1490	1490.57	0.14	0	74	1572	1531	1482	1441	1392	1551	1461	256	447	500	1040	1	1	51174729	768	-2.19	0.95	12	0.03	-686.00	1575.00	5450	20230414	-72.48	1330	20231012	12.78	5450	-72.48	20230414	1330	12.78	20231012	5450	-72.48	20230414	1330	12.78	20231012	0.47	N	023440	500	255 억	69135	N	N	N	N
154	20231201	160314	57	100.00	KOSDAQ		금속	N	N	N	N	N	1490	25	2	1.71	718823206	484037	97.60	1465	1523	1433	1904	1026	1465	1485.05	0.20	0	-29701	1551	1507	1424	1380	1297	1530	1403	256	439	500	1020	1	1	51174729	763	-2.17	0.95	12	0.95	-686.00	1575.00	5450	20230414	-72.66	1330	20231012	12.03	5450	-72.66	20230414	1330	12.03	20231012	5450	-72.66	20230414	1330	12.03	20231012	0.46	N	023440	500	255 억	104284	N	N	N	N
155	20231201	150313	57	100.00	KOSDAQ		금속	N	N	N	N	N	1483	18	2	1.23	699374164	470978	94.96	1465	1523	1433	1904	1026	1465	1484.94	0.20	0	-27362	1551	1507	1424	1380	1297	1530	1403	256	439	500	1020	1	1	51174729	759	-2.16	0.94	12	0.92	-686.00	1575.00	5450	20230414	-72.79	1330	20231012	11.50	5450	-72.79	20230414	1330	11.50	20231012	5450	-72.79	20230414	1330	11.50	20231012	0.46	N	023440	500	255 억	104284	N	N	N	N
156	20231201	140313	57	100.00	KOSDAQ		금속	N	N	N	N	N	1493	28	2	1.91	658929451	443796	89.48	1465	1523	1433	1904	1026	1465	1484.76	0.20	0	-24092	1551	1507	1424	1380	1297	1530	1403	256	439	500	1020	1	1	51174729	764	-2.18	0.95	12	0.87	-686.00	1575.00	5450	20230414	-72.61	1330	20231012	12.26	5450	-72.61	20230414	1330	12.26	20231012	5450	-72.61	20230414	1330	12.26	20231012	0.46	N	023440	500	255 억	104284	N	N	N	N
157	20231201	130312	57	100.00	KOSDAQ		금속	N	N	N	N	N	1473	8	2	0.55	616671187	415227	83.72	1465	1523	1433	1904	1026	1465	1485.14	0.20	0	-26209	1551	1507	1424	1380	1297	1530	1403	256	439	500	1020	1	1	51174729	754	-2.15	0.94	12	0.81	-686.00	1575.00	5450	20230414	-72.97	1330	20231012	10.75	5450	-72.97	20230414	1330	10.75	20231012	5450	-72.97	20230414	1330	10.75	20231012	0.46	N	023440	500	255 억	104284	N	N	N	N
158	20231201	120314	57	100.00	KOSDAQ		금속	N	N	N	N	N	1495	30	2	2.05	511118383	343895	69.34	1465	1523	1433	1904	1026	1465	1486.26	0.20	0	-16848	1551	1507	1424	1380	1297	1530	1403	256	439	500	1020	1	1	51174729	765	-2.18	0.95	12	0.67	-686.00	1575.00	5450	20230414	-72.57	1330	20231012	12.41	5450	-72.57	20230414	1330	12.41	20231012	5450	-72.57	20230414	1330	12.41	20231012	0.46	N	023440	500	255 억	104284	N	N	N	N
159	20231201	110313	57	100.00	KOSDAQ		금속	N	N	N	N	N	1517	52	2	3.55	436450158	294409	59.36	1465	1523	1433	1904	1026	1465	1482.46	0.20	0	-18149	1551	1507	1424	1380	1297	1530	1403	256	439	500	1020	1	1	51174729	776	-2.21	0.96	12	0.58	-686.00	1575.00	5450	20230414	-72.17	1330	20231012	14.06	5450	-72.17	20230414	1330	14.06	20231012	5450	-72.17	20230414	1330	14.06	20231012	0.46	N	023440	500	255 억	104284	N	N	N	N
160	20231201	100315	57	100.00	KOSDAQ		금속	N	N	N	N	N	1496	31	2	2.12	310248749	210309	42.40	1465	1513	1433	1904	1026	1465	1475.20	0.20	0	-17614	1551	1507	1424	1380	1297	1530	1403	256	439	500	1020	1	1	51174729	766	-2.18	0.95	12	0.41	-686.00	1575.00	5450	20230414	-72.55	1330	20231012	12.48	5450	-72.55	20230414	1330	12.48	20231012	5450	-72.55	20230414	1330	12.48	20231012	0.46	N	023440	500	255 억	104284	N	N	N	N
161	20231201	090310	57	100.00	KOSDAQ		금속	N	N	N	N	N	1466	1	2	0.07	17615502	12035	2.43	1465	1467	1451	1904	1026	1465	1463.69	0.20	0	-9519	1551	1507	1424	1380	1297	1530	1403	256	439	500	1020	1	1	51174729	750	-2.14	0.93	12	0.02	-686.00	1575.00	5450	20230414	-73.10	1330	20231012	10.23	5450	-73.10	20230414	1330	10.23	20231012	5450	-73.10	20230414	1330	10.23	20231012	0.46	N	023440	500	255 억	104284	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History