KissMeData/073640/price/prices-20240101.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

48 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	120640	57	100.00	KOSDAQ	금속	N	N	N	N	N	1117	-3	5	-0.27	499575657	445599	44.39	1120	1135	1108	1456	784	1120	1121.13	1.80	0	-17383	1180	1150	1130	1100	1080	1140	1090	96	336	100	780	1	1	95587404	1068	3.24	1.00	12	0.47	345.00	1119.00	7640	20230712	-85.38	1078	20231214	3.62	1450	-22.97	20240102	1108	0.81	20240123	7640	-85.38	20230712	1078	3.62	20231214	0.00	N	073640	100	95 억	1724681	N	N	N	N
3	20240123	110638	57	100.00	KOSDAQ	금속	N	N	N	N	N	1121	1	2	0.09	402226231	358867	35.75	1120	1135	1108	1456	784	1120	1120.82	1.80	0	13881	1180	1150	1130	1100	1080	1140	1090	96	336	100	780	1	1	95587404	1072	3.25	1.00	12	0.38	345.00	1119.00	7640	20230712	-85.33	1078	20231214	3.99	1450	-22.69	20240102	1108	1.17	20240123	7640	-85.33	20230712	1078	3.99	20231214	0.00	N	073640	100	95 억	1724681	N	N	N	N
4	20240123	100638	57	100.00	KOSDAQ	금속	N	N	N	N	N	1117	-3	5	-0.27	263672936	235796	23.49	1120	1135	1108	1456	784	1120	1118.22	1.80	0	40771	1180	1150	1130	1100	1080	1140	1090	96	336	100	780	1	1	95587404	1068	3.24	1.00	12	0.25	345.00	1119.00	7640	20230712	-85.38	1078	20231214	3.62	1450	-22.97	20240102	1108	0.81	20240123	7640	-85.38	20230712	1078	3.62	20231214	0.00	N	073640	100	95 억	1724681	N	N	N	N
5	20240123	090639	57	100.00	KOSDAQ	금속	N	N	N	N	N	1119	-1	5	-0.09	13657403	12200	1.22	1120	1124	1115	1456	784	1120	1119.46	1.80	0	76	1180	1150	1130	1100	1080	1140	1090	96	336	100	780	1	1	95587404	1070	3.24	1.00	12	0.01	345.00	1119.00	7640	20230712	-85.35	1078	20231214	3.80	1450	-22.83	20240102	1110	0.81	20240122	7640	-85.35	20230712	1078	3.80	20231214	0.00	N	073640	100	95 억	1724681	N	N	N	N
6	20240119	160633	57	100.00	KOSDAQ	금속	N	N	N	N	N	1150	-25	5	-2.13	1193637601	1030002	76.96	1169	1195	1132	1527	823	1175	1158.89	1.74	0	-72292	1242	1208	1178	1144	1114	1207	1143	96	352	100	820	1	1	95587404	1099	3.33	1.03	12	1.08	345.00	1119.00	7640	20230712	-84.95	1078	20231214	6.68	1450	-20.69	20240102	1132	1.59	20240119	7640	-84.95	20230712	1078	6.68	20231214	0.00	N	073640	100	95 억	1658728	N	N	N	N
7	20240119	150636	57	100.00	KOSDAQ	금속	N	N	N	N	N	1146	-29	5	-2.47	1101600075	949784	70.96	1169	1195	1132	1527	823	1175	1159.84	1.74	0	-65923	1242	1208	1178	1144	1114	1207	1143	96	352	100	820	1	1	95587404	1095	3.32	1.02	12	0.99	345.00	1119.00	7640	20230712	-85.00	1078	20231214	6.31	1450	-20.97	20240102	1132	1.24	20240119	7640	-85.00	20230712	1078	6.31	20231214	0.00	N	073640	100	95 억	1658728	N	N	N	N
8	20240119	140634	57	100.00	KOSDAQ	금속	N	N	N	N	N	1140	-35	5	-2.98	999668785	860534	64.29	1169	1195	1132	1527	823	1175	1161.68	1.74	0	-61758	1242	1208	1178	1144	1114	1207	1143	96	352	100	820	1	1	95587404	1090	3.30	1.02	12	0.90	345.00	1119.00	7640	20230712	-85.08	1078	20231214	5.75	1450	-21.38	20240102	1132	0.71	20240119	7640	-85.08	20230712	1078	5.75	20231214	0.00	N	073640	100	95 억	1658728	N	N	N	N
9	20240119	130635	57	100.00	KOSDAQ	금속	N	N	N	N	N	1140	-35	5	-2.98	884468409	759567	56.75	1169	1195	1132	1527	823	1175	1164.43	1.74	0	-57624	1242	1208	1178	1144	1114	1207	1143	96	352	100	820	1	1	95587404	1090	3.30	1.02	12	0.79	345.00	1119.00	7640	20230712	-85.08	1078	20231214	5.75	1450	-21.38	20240102	1132	0.71	20240119	7640	-85.08	20230712	1078	5.75	20231214	0.00	N	073640	100	95 억	1658728	N	N	N	N
10	20240119	120638	57	100.00	KOSDAQ	금속	N	N	N	N	N	1142	-33	5	-2.81	810551833	694970	51.92	1169	1195	1132	1527	823	1175	1166.31	1.74	0	-52599	1242	1208	1178	1144	1114	1207	1143	96	352	100	820	1	1	95587404	1092	3.31	1.02	12	0.73	345.00	1119.00	7640	20230712	-85.05	1078	20231214	5.94	1450	-21.24	20240102	1132	0.88	20240119	7640	-85.05	20230712	1078	5.94	20231214	0.00	N	073640	100	95 억	1658728	N	N	N	N
11	20240119	110637	57	100.00	KOSDAQ	금속	N	N	N	N	N	1166	-9	5	-0.77	519094618	441973	33.02	1169	1195	1158	1527	823	1175	1174.49	1.74	0	-9093	1242	1208	1178	1144	1114	1207	1143	96	352	100	820	1	1	95587404	1115	3.38	1.04	12	0.46	345.00	1119.00	7640	20230712	-84.74	1078	20231214	8.16	1450	-19.59	20240102	1148	1.57	20240118	7640	-84.74	20230712	1078	8.16	20231214	0.00	N	073640	100	95 억	1658728	N	N	N	N
12	20240119	100641	57	100.00	KOSDAQ	금속	N	N	N	N	N	1179	4	2	0.34	285451358	241930	18.08	1169	1195	1168	1527	823	1175	1179.90	1.74	0	45770	1242	1208	1178	1144	1114	1207	1143	96	352	100	820	1	1	95587404	1127	3.42	1.05	12	0.25	345.00	1119.00	7640	20230712	-84.57	1078	20231214	9.37	1450	-18.69	20240102	1148	2.70	20240118	7640	-84.57	20230712	1078	9.37	20231214	0.00	N	073640	100	95 억	1658728	N	N	N	N
13	20240119	090633	57	100.00	KOSDAQ	금속	N	N	N	N	N	1176	1	2	0.09	67521410	57524	4.30	1169	1190	1168	1527	823	1175	1173.79	1.74	0	18582	1242	1208	1178	1144	1114	1207	1143	96	352	100	820	1	1	95587404	1124	3.41	1.05	12	0.06	345.00	1119.00	7640	20230712	-84.61	1078	20231214	9.09	1450	-18.90	20240102	1148	2.44	20240118	7640	-84.61	20230712	1078	9.09	20231214	0.00	N	073640	100	95 억	1658728	N	N	N	N
14	20240118	160632	57	100.00	KOSDAQ	금속	N	N	N	N	N	1175	0	3	0.00	1561562213	1327615	93.49	1175	1212	1148	1527	823	1175	1176.22	1.67	0	68397	1294	1234	1203	1143	1112	1219	1128	96	352	100	820	1	1	95587404	1123	3.41	1.05	12	1.39	345.00	1119.00	7640	20230712	-84.62	1078	20231214	9.00	1450	-18.97	20240102	1148	2.35	20240118	7640	-84.62	20230712	1078	9.00	20231214	0.00	N	073640	100	95 억	1600536	N	N	N	N
15	20240118	150633	57	100.00	KOSDAQ	금속	N	N	N	N	N	1174	-1	5	-0.09	1522332066	1294224	91.14	1175	1212	1148	1527	823	1175	1176.25	1.67	0	70301	1294	1234	1203	1143	1112	1219	1128	96	352	100	820	1	1	95587404	1122	3.40	1.05	12	1.35	345.00	1119.00	7640	20230712	-84.63	1078	20231214	8.91	1450	-19.03	20240102	1148	2.26	20240118	7640	-84.63	20230712	1078	8.91	20231214	0.00	N	073640	100	95 억	1600536	N	N	N	N
16	20240118	140634	57	100.00	KOSDAQ	금속	N	N	N	N	N	1170	-5	5	-0.43	1417512669	1204864	84.85	1175	1212	1148	1527	823	1175	1176.49	1.67	0	89820	1294	1234	1203	1143	1112	1219	1128	96	352	100	820	1	1	95587404	1118	3.39	1.05	12	1.26	345.00	1119.00	7640	20230712	-84.69	1078	20231214	8.53	1450	-19.31	20240102	1148	1.92	20240118	7640	-84.69	20230712	1078	8.53	20231214	0.00	N	073640	100	95 억	1600536	N	N	N	N
17	20240118	130633	57	100.00	KOSDAQ	금속	N	N	N	N	N	1180	5	2	0.43	1331011916	1131026	79.65	1175	1212	1148	1527	823	1175	1176.82	1.67	0	112492	1294	1234	1203	1143	1112	1219	1128	96	352	100	820	1	1	95587404	1128	3.42	1.05	12	1.18	345.00	1119.00	7640	20230712	-84.55	1078	20231214	9.46	1450	-18.62	20240102	1148	2.79	20240118	7640	-84.55	20230712	1078	9.46	20231214	0.00	N	073640	100	95 억	1600536	N	N	N	N
18	20240118	120635	57	100.00	KOSDAQ	금속	N	N	N	N	N	1168	-7	5	-0.60	1218287721	1035763	72.94	1175	1212	1148	1527	823	1175	1176.22	1.67	0	114536	1294	1234	1203	1143	1112	1219	1128	96	352	100	820	1	1	95587404	1116	3.39	1.04	12	1.08	345.00	1119.00	7640	20230712	-84.71	1078	20231214	8.35	1450	-19.45	20240102	1148	1.74	20240118	7640	-84.71	20230712	1078	8.35	20231214	0.00	N	073640	100	95 억	1600536	N	N	N	N
19	20240118	110635	57	100.00	KOSDAQ	금속	N	N	N	N	N	1190	15	2	1.28	1038123201	882136	62.12	1175	1212	1148	1527	823	1175	1176.83	1.67	0	189981	1294	1234	1203	1143	1112	1219	1128	96	352	100	820	1	1	95587404	1137	3.45	1.06	12	0.92	345.00	1119.00	7640	20230712	-84.42	1078	20231214	10.39	1450	-17.93	20240102	1148	3.66	20240118	7640	-84.42	20230712	1078	10.39	20231214	0.00	N	073640	100	95 억	1600536	N	N	N	N
20	20240118	100632	57	100.00	KOSDAQ	금속	N	N	N	N	N	1193	18	2	1.53	836430769	713027	50.21	1175	1212	1148	1527	823	1175	1173.07	1.67	0	208809	1294	1234	1203	1143	1112	1219	1128	96	352	100	820	1	1	95587404	1140	3.46	1.07	12	0.75	345.00	1119.00	7640	20230712	-84.38	1078	20231214	10.67	1450	-17.72	20240102	1148	3.92	20240118	7640	-84.38	20230712	1078	10.67	20231214	0.00	N	073640	100	95 억	1600536	N	N	N	N
21	20240118	090632	57	100.00	KOSDAQ	금속	N	N	N	N	N	1177	2	2	0.17	35765208	30385	2.14	1175	1187	1171	1527	823	1175	1177.07	1.67	0	13304	1294	1234	1203	1143	1112	1219	1128	96	352	100	820	1	1	95587404	1125	3.41	1.05	12	0.03	345.00	1119.00	7640	20230712	-84.59	1078	20231214	9.18	1450	-18.83	20240102	1171	0.51	20240118	7640	-84.59	20230712	1078	9.18	20231214	0.00	N	073640	100	95 억	1600536	N	N	N	N
22	20240117	160631	57	100.00	KOSDAQ	금속	N	N	N	N	N	1175	-58	5	-4.70	1669010243	1394034	213.58	1233	1263	1172	1602	864	1233	1197.25	1.38	0	291040	1291	1261	1243	1213	1195	1253	1205	96	369	100	860	1	1	95587404	1123	3.41	1.05	12	1.46	345.00	1119.00	7640	20230712	-84.62	1078	20231214	9.00	1450	-18.97	20240102	1172	0.26	20240117	7640	-84.62	20230712	1078	9.00	20231214	0.00	N	073640	100	95 억	1316892	N	N	N	N
23	20240117	150634	57	100.00	KOSDAQ	금속	N	N	N	N	N	1188	-45	5	-3.65	1499369669	1250070	191.52	1233	1263	1179	1602	864	1233	1199.43	1.38	0	239397	1291	1261	1243	1213	1195	1253	1205	96	369	100	860	1	1	95587404	1136	3.44	1.06	12	1.31	345.00	1119.00	7640	20230712	-84.45	1078	20231214	10.20	1450	-18.07	20240102	1179	0.76	20240117	7640	-84.45	20230712	1078	10.20	20231214	0.00	N	073640	100	95 억	1316892	N	N	N	N
24	20240117	140632	57	100.00	KOSDAQ	금속	N	N	N	N	N	1191	-42	5	-3.41	1229128187	1021938	156.57	1233	1263	1189	1602	864	1233	1202.74	1.38	0	212569	1291	1261	1243	1213	1195	1253	1205	96	369	100	860	1	1	95587404	1138	3.45	1.06	12	1.07	345.00	1119.00	7640	20230712	-84.41	1078	20231214	10.48	1450	-17.86	20240102	1189	0.17	20240117	7640	-84.41	20230712	1078	10.48	20231214	0.00	N	073640	100	95 억	1316892	N	N	N	N
25	20240117	130633	57	100.00	KOSDAQ	금속	N	N	N	N	N	1197	-36	5	-2.92	1107818687	920400	141.01	1233	1263	1189	1602	864	1233	1203.63	1.38	0	192193	1291	1261	1243	1213	1195	1253	1205	96	369	100	860	1	1	95587404	1144	3.47	1.07	12	0.96	345.00	1119.00	7640	20230712	-84.33	1078	20231214	11.04	1450	-17.45	20240102	1189	0.67	20240117	7640	-84.33	20230712	1078	11.04	20231214	0.00	N	073640	100	95 억	1316892	N	N	N	N
26	20240117	120633	57	100.00	KOSDAQ	금속	N	N	N	N	N	1195	-38	5	-3.08	991367318	823131	126.11	1233	1263	1189	1602	864	1233	1204.39	1.38	0	172426	1291	1261	1243	1213	1195	1253	1205	96	369	100	860	1	1	95587404	1142	3.46	1.07	12	0.86	345.00	1119.00	7640	20230712	-84.36	1078	20231214	10.85	1450	-17.59	20240102	1189	0.50	20240117	7640	-84.36	20230712	1078	10.85	20231214	0.00	N	073640	100	95 억	1316892	N	N	N	N
27	20240117	110634	57	100.00	KOSDAQ	금속	N	N	N	N	N	1196	-37	5	-3.00	773238670	640494	98.13	1233	1263	1189	1602	864	1233	1207.25	1.38	0	107916	1291	1261	1243	1213	1195	1253	1205	96	369	100	860	1	1	95587404	1143	3.47	1.07	12	0.67	345.00	1119.00	7640	20230712	-84.35	1078	20231214	10.95	1450	-17.52	20240102	1189	0.59	20240117	7640	-84.35	20230712	1078	10.95	20231214	0.00	N	073640	100	95 억	1316892	N	N	N	N
28	20240117	100631	57	100.00	KOSDAQ	금속	N	N	N	N	N	1204	-29	5	-2.35	451118913	371298	56.89	1233	1263	1193	1602	864	1233	1214.98	1.38	0	27937	1291	1261	1243	1213	1195	1253	1205	96	369	100	860	1	1	95587404	1151	3.49	1.08	12	0.39	345.00	1119.00	7640	20230712	-84.24	1078	20231214	11.69	1450	-16.97	20240102	1193	0.92	20240117	7640	-84.24	20230712	1078	11.69	20231214	0.00	N	073640	100	95 억	1316892	N	N	N	N
29	20240117	090633	57	100.00	KOSDAQ	금속	N	N	N	N	N	1245	12	2	0.97	54327063	44164	6.77	1233	1263	1218	1602	864	1233	1230.12	1.38	0	-4582	1291	1261	1243	1213	1195	1253	1205	96	369	100	860	1	1	95587404	1190	3.61	1.11	12	0.05	345.00	1119.00	7640	20230712	-83.70	1078	20231214	15.49	1450	-14.14	20240102	1211	2.81	20240110	7640	-83.70	20230712	1078	15.49	20231214	0.00	N	073640	100	95 억	1316892	N	N	N	N
30	20240116	160631	57	100.00	KOSDAQ	금속	N	N	N	N	N	1233	-17	5	-1.36	802168684	646985	107.99	1250	1273	1225	1625	875	1250	1239.86	1.37	0	2309	1293	1271	1258	1236	1223	1265	1230	96	375	100	870	1	1	95587404	1179	3.57	1.10	12	0.68	345.00	1119.00	7640	20230712	-83.86	1078	20231214	14.38	1450	-14.97	20240102	1211	1.82	20240110	7640	-83.86	20230712	1078	14.38	20231214	0.00	N	073640	100	95 억	1312985	N	N	N	N
31	20240116	150630	57	100.00	KOSDAQ	금속	N	N	N	N	N	1237	-13	5	-1.04	720499847	580878	96.95	1250	1273	1225	1625	875	1250	1240.36	1.37	0	10809	1293	1271	1258	1236	1223	1265	1230	96	375	100	870	1	1	95587404	1182	3.59	1.11	12	0.61	345.00	1119.00	7640	20230712	-83.81	1078	20231214	14.75	1450	-14.69	20240102	1211	2.15	20240110	7640	-83.81	20230712	1078	14.75	20231214	0.00	N	073640	100	95 억	1312985	N	N	N	N
32	20240116	140631	57	100.00	KOSDAQ	금속	N	N	N	N	N	1242	-8	5	-0.64	651203980	524975	87.62	1250	1273	1225	1625	875	1250	1240.45	1.37	0	28892	1293	1271	1258	1236	1223	1265	1230	96	375	100	870	1	1	95587404	1187	3.60	1.11	12	0.55	345.00	1119.00	7640	20230712	-83.74	1078	20231214	15.21	1450	-14.34	20240102	1211	2.56	20240110	7640	-83.74	20230712	1078	15.21	20231214	0.00	N	073640	100	95 억	1312985	N	N	N	N
33	20240116	130632	57	100.00	KOSDAQ	금속	N	N	N	N	N	1238	-12	5	-0.96	547075857	441012	73.61	1250	1273	1225	1625	875	1250	1240.50	1.37	0	17899	1293	1271	1258	1236	1223	1265	1230	96	375	100	870	1	1	95587404	1183	3.59	1.11	12	0.46	345.00	1119.00	7640	20230712	-83.80	1078	20231214	14.84	1450	-14.62	20240102	1211	2.23	20240110	7640	-83.80	20230712	1078	14.84	20231214	0.00	N	073640	100	95 억	1312985	N	N	N	N
34	20240116	120631	57	100.00	KOSDAQ	금속	N	N	N	N	N	1239	-11	5	-0.88	487515998	392957	65.59	1250	1273	1225	1625	875	1250	1240.63	1.37	0	10067	1293	1271	1258	1236	1223	1265	1230	96	375	100	870	1	1	95587404	1184	3.59	1.11	12	0.41	345.00	1119.00	7640	20230712	-83.78	1078	20231214	14.94	1450	-14.55	20240102	1211	2.31	20240110	7640	-83.78	20230712	1078	14.94	20231214	0.00	N	073640	100	95 억	1312985	N	N	N	N
35	20240116	110629	57	100.00	KOSDAQ	금속	N	N	N	N	N	1235	-15	5	-1.20	435407559	350853	58.56	1250	1273	1225	1625	875	1250	1241.00	1.37	0	2456	1293	1271	1258	1236	1223	1265	1230	96	375	100	870	1	1	95587404	1181	3.58	1.10	12	0.37	345.00	1119.00	7640	20230712	-83.84	1078	20231214	14.56	1450	-14.83	20240102	1211	1.98	20240110	7640	-83.84	20230712	1078	14.56	20231214	0.00	N	073640	100	95 억	1312985	N	N	N	N
36	20240116	100630	57	100.00	KOSDAQ	금속	N	N	N	N	N	1233	-17	5	-1.36	301132593	241734	40.35	1250	1273	1228	1625	875	1250	1245.72	1.37	0	-34852	1293	1271	1258	1236	1223	1265	1230	96	375	100	870	1	1	95587404	1179	3.57	1.10	12	0.25	345.00	1119.00	7640	20230712	-83.86	1078	20231214	14.38	1450	-14.97	20240102	1211	1.82	20240110	7640	-83.86	20230712	1078	14.38	20231214	0.00	N	073640	100	95 억	1312985	N	N	N	N
37	20240116	090629	57	100.00	KOSDAQ	금속	N	N	N	N	N	1268	18	2	1.44	12820484	10171	1.70	1250	1269	1250	1625	875	1250	1260.49	1.37	0	2608	1293	1271	1258	1236	1223	1265	1230	96	375	100	870	1	1	95587404	1212	3.68	1.13	12	0.01	345.00	1119.00	7640	20230712	-83.40	1078	20231214	17.63	1450	-12.55	20240102	1211	4.71	20240110	7640	-83.40	20230712	1078	17.63	20231214	0.00	N	073640	100	95 억	1312985	N	N	N	N
38	20240115	160628	57	100.00	KOSDAQ	금속	N	N	N	N	N	1250	-21	5	-1.65	749586074	595590	60.15	1271	1280	1245	1652	890	1271	1258.86	1.40	0	-26201	1365	1317	1290	1242	1215	1304	1229	96	381	100	880	1	1	95587404	1195	3.62	1.12	12	0.62	345.00	1119.00	7640	20230712	-83.64	1078	20231214	15.96	1450	-13.79	20240102	1211	3.22	20240110	7640	-83.64	20230712	1078	15.96	20231214	0.00	N	073640	100	95 억	1339186	N	N	N	N
39	20240115	150629	57	100.00	KOSDAQ	금속	N	N	N	N	N	1254	-17	5	-1.34	660535463	524401	52.96	1271	1280	1245	1652	890	1271	1259.60	1.40	0	-30006	1365	1317	1290	1242	1215	1304	1229	96	381	100	880	1	1	95587404	1199	3.63	1.12	12	0.55	345.00	1119.00	7640	20230712	-83.59	1078	20231214	16.33	1450	-13.52	20240102	1211	3.55	20240110	7640	-83.59	20230712	1078	16.33	20231214	0.00	N	073640	100	95 억	1339186	N	N	N	N
40	20240115	140629	57	100.00	KOSDAQ	금속	N	N	N	N	N	1255	-16	5	-1.26	580347161	460432	46.50	1271	1280	1245	1652	890	1271	1260.44	1.40	0	-23632	1365	1317	1290	1242	1215	1304	1229	96	381	100	880	1	1	95587404	1200	3.64	1.12	12	0.48	345.00	1119.00	7640	20230712	-83.57	1078	20231214	16.42	1450	-13.45	20240102	1211	3.63	20240110	7640	-83.57	20230712	1078	16.42	20231214	0.00	N	073640	100	95 억	1339186	N	N	N	N
41	20240115	130628	57	100.00	KOSDAQ	금속	N	N	N	N	N	1260	-11	5	-0.87	522787337	414644	41.87	1271	1280	1245	1652	890	1271	1260.81	1.40	0	-30555	1365	1317	1290	1242	1215	1304	1229	96	381	100	880	1	1	95587404	1204	3.65	1.13	12	0.43	345.00	1119.00	7640	20230712	-83.51	1078	20231214	16.88	1450	-13.10	20240102	1211	4.05	20240110	7640	-83.51	20230712	1078	16.88	20231214	0.00	N	073640	100	95 억	1339186	N	N	N	N
42	20240115	120629	57	100.00	KOSDAQ	금속	N	N	N	N	N	1267	-4	5	-0.31	468797474	371852	37.55	1271	1280	1245	1652	890	1271	1260.71	1.40	0	-32298	1365	1317	1290	1242	1215	1304	1229	96	381	100	880	1	1	95587404	1211	3.67	1.13	12	0.39	345.00	1119.00	7640	20230712	-83.42	1078	20231214	17.53	1450	-12.62	20240102	1211	4.62	20240110	7640	-83.42	20230712	1078	17.53	20231214	0.00	N	073640	100	95 억	1339186	N	N	N	N
43	20240115	110628	57	100.00	KOSDAQ	금속	N	N	N	N	N	1268	-3	5	-0.24	406122785	322225	32.54	1271	1280	1245	1652	890	1271	1260.37	1.40	0	-20546	1365	1317	1290	1242	1215	1304	1229	96	381	100	880	1	1	95587404	1212	3.68	1.13	12	0.34	345.00	1119.00	7640	20230712	-83.40	1078	20231214	17.63	1450	-12.55	20240102	1211	4.71	20240110	7640	-83.40	20230712	1078	17.63	20231214	0.00	N	073640	100	95 억	1339186	N	N	N	N
44	20240115	100626	57	100.00	KOSDAQ	금속	N	N	N	N	N	1260	-11	5	-0.87	196230058	155119	15.67	1271	1280	1252	1652	890	1271	1265.03	1.40	0	-2230	1365	1317	1290	1242	1215	1304	1229	96	381	100	880	1	1	95587404	1204	3.65	1.13	12	0.16	345.00	1119.00	7640	20230712	-83.51	1078	20231214	16.88	1450	-13.10	20240102	1211	4.05	20240110	7640	-83.51	20230712	1078	16.88	20231214	0.00	N	073640	100	95 억	1339186	N	N	N	N
45	20240115	090628	57	100.00	KOSDAQ	금속	N	N	N	N	N	1265	-6	5	-0.47	35100602	27625	2.79	1271	1280	1261	1652	890	1271	1270.61	1.40	0	-10202	1365	1317	1290	1242	1215	1304	1229	96	381	100	880	1	1	95587404	1209	3.67	1.13	12	0.03	345.00	1119.00	7640	20230712	-83.44	1078	20231214	17.35	1450	-12.76	20240102	1211	4.46	20240110	7640	-83.44	20230712	1078	17.35	20231214	0.00	N	073640	100	95 억	1339186	N	N	N	N
46	20240112	160624	57	100.00	KOSDAQ	금속	N	N	N	N	N	1271	-62	5	-4.65	1270358148	986150	51.27	1333	1338	1263	1732	934	1333	1288.33	1.64	0	-223445	1403	1368	1314	1279	1225	1385	1296	96	399	100	930	1	1	95587404	1215	3.68	1.14	12	1.03	345.00	1119.00	7640	20230712	-83.36	1078	20231214	17.90	1450	-12.34	20240102	1211	4.95	20240110	7640	-83.36	20230712	1078	17.90	20231214	0.00	N	073640	100	95 억	1563837	N	N	N	N
47	20240112	150626	57	100.00	KOSDAQ	금속	N	N	N	N	N	1272	-61	5	-4.58	1169661875	906846	47.14	1333	1338	1263	1732	934	1333	1289.81	1.64	0	-198437	1403	1368	1314	1279	1225	1385	1296	96	399	100	930	1	1	95587404	1216	3.69	1.14	12	0.95	345.00	1119.00	7640	20230712	-83.35	1078	20231214	18.00	1450	-12.28	20240102	1211	5.04	20240110	7640	-83.35	20230712	1078	18.00	20231214	0.00	N	073640	100	95 억	1563837	N	N	N	N
48	20240112	140626	57	100.00	KOSDAQ	금속	N	N	N	N	N	1271	-62	5	-4.65	1039548767	804656	41.83	1333	1338	1263	1732	934	1333	1291.92	1.64	0	-150297	1403	1368	1314	1279	1225	1385	1296	96	399	100	930	1	1	95587404	1215	3.68	1.14	12	0.84	345.00	1119.00	7640	20230712	-83.36	1078	20231214	17.90	1450	-12.34	20240102	1211	4.95	20240110	7640	-83.36	20230712	1078	17.90	20231214	0.00	N	073640	100	95 억	1563837	N	N	N	N
49	20240112	130623	57	100.00	KOSDAQ	금속	N	N	N	N	N	1292	-41	5	-3.08	746937401	575207	29.90	1333	1338	1285	1732	934	1333	1298.55	1.64	0	-77432	1403	1368	1314	1279	1225	1385	1296	96	399	100	930	1	1	95587404	1235	3.74	1.15	12	0.60	345.00	1119.00	7640	20230712	-83.09	1078	20231214	19.85	1450	-10.90	20240102	1211	6.69	20240110	7640	-83.09	20230712	1078	19.85	20231214	0.00	N	073640	100	95 억	1563837	N	N	N	N
50	20240112	120626	57	100.00	KOSDAQ	금속	N	N	N	N	N	1293	-40	5	-3.00	623421245	479466	24.93	1333	1338	1285	1732	934	1333	1300.24	1.64	0	-52721	1403	1368	1314	1279	1225	1385	1296	96	399	100	930	1	1	95587404	1236	3.75	1.16	12	0.50	345.00	1119.00	7640	20230712	-83.08	1078	20231214	19.94	1450	-10.83	20240102	1211	6.77	20240110	7640	-83.08	20230712	1078	19.94	20231214	0.00	N	073640	100	95 억	1563837	N	N	N	N
51	20240112	110623	57	100.00	KOSDAQ	금속	N	N	N	N	N	1296	-37	5	-2.78	531687859	408686	21.25	1333	1338	1285	1732	934	1333	1300.97	1.64	0	-73746	1403	1368	1314	1279	1225	1385	1296	96	399	100	930	1	1	95587404	1239	3.76	1.16	12	0.43	345.00	1119.00	7640	20230712	-83.04	1078	20231214	20.22	1450	-10.62	20240102	1211	7.02	20240110	7640	-83.04	20230712	1078	20.22	20231214	0.00	N	073640	100	95 억	1563837	N	N	N	N
52	20240112	100624	57	100.00	KOSDAQ	금속	N	N	N	N	N	1303	-30	5	-2.25	422711718	324587	16.87	1333	1338	1285	1732	934	1333	1302.31	1.64	0	-59289	1403	1368	1314	1279	1225	1385	1296	96	399	100	930	1	1	95587404	1246	3.78	1.16	12	0.34	345.00	1119.00	7640	20230712	-82.95	1078	20231214	20.87	1450	-10.14	20240102	1211	7.60	20240110	7640	-82.95	20230712	1078	20.87	20231214	0.00	N	073640	100	95 억	1563837	N	N	N	N
53	20240112	090624	57	100.00	KOSDAQ	금속	N	N	N	N	N	1311	-22	5	-1.65	82910005	62873	3.27	1333	1338	1307	1732	934	1333	1318.69	1.64	0	-19615	1403	1368	1314	1279	1225	1385	1296	96	399	100	930	1	1	95587404	1253	3.80	1.17	12	0.07	345.00	1119.00	7640	20230712	-82.84	1078	20231214	21.61	1450	-9.59	20240102	1211	8.26	20240110	7640	-82.84	20230712	1078	21.61	20231214	0.00	N	073640	100	95 억	1563837	N	N	N	N
54	20240111	160621	57	100.00	KOSDAQ	금속	N	N	N	N	N	1333	64	2	5.04	2481883341	1894222	55.56	1271	1349	1260	1649	889	1269	1310.18	1.52	0	125555	1421	1345	1278	1202	1135	1311	1168	96	380	100	880	1	1	95587404	1274	3.86	1.19	12	1.98	345.00	1119.00	7640	20230712	-82.55	1078	20231214	23.65	1450	-8.07	20240102	1211	10.07	20240110	7640	-82.55	20230712	1078	23.65	20231214	0.00	N	073640	100	95 억	1454829	N	N	N	N
55	20240111	150625	57	100.00	KOSDAQ	금속	N	N	N	N	N	1339	70	2	5.52	2309628888	1764849	51.77	1271	1349	1260	1649	889	1269	1308.69	1.52	0	132471	1421	1345	1278	1202	1135	1311	1168	96	380	100	880	1	1	95587404	1280	3.88	1.20	12	1.85	345.00	1119.00	7640	20230712	-82.47	1078	20231214	24.21	1450	-7.66	20240102	1211	10.57	20240110	7640	-82.47	20230712	1078	24.21	20231214	0.00	N	073640	100	95 억	1454829	N	N	N	N
56	20240111	140623	57	100.00	KOSDAQ	금속	N	N	N	N	N	1308	39	2	3.07	1641868721	1260648	36.98	1271	1332	1260	1649	889	1269	1302.40	1.52	0	70082	1421	1345	1278	1202	1135	1311	1168	96	380	100	880	1	1	95587404	1250	3.79	1.17	12	1.32	345.00	1119.00	7640	20230712	-82.88	1078	20231214	21.34	1450	-9.79	20240102	1211	8.01	20240110	7640	-82.88	20230712	1078	21.34	20231214	0.00	N	073640	100	95 억	1454829	N	N	N	N
57	20240111	130621	57	100.00	KOSDAQ	금속	N	N	N	N	N	1313	44	2	3.47	1442772863	1107733	32.49	1271	1332	1260	1649	889	1269	1302.46	1.52	0	113574	1421	1345	1278	1202	1135	1311	1168	96	380	100	880	1	1	95587404	1255	3.81	1.17	12	1.16	345.00	1119.00	7640	20230712	-82.81	1078	20231214	21.80	1450	-9.45	20240102	1211	8.42	20240110	7640	-82.81	20230712	1078	21.80	20231214	0.00	N	073640	100	95 억	1454829	N	N	N	N
58	20240111	120622	57	100.00	KOSDAQ	금속	N	N	N	N	N	1310	41	2	3.23	1250401217	961626	28.21	1271	1332	1260	1649	889	1269	1300.30	1.52	0	115388	1421	1345	1278	1202	1135	1311	1168	96	380	100	880	1	1	95587404	1252	3.80	1.17	12	1.01	345.00	1119.00	7640	20230712	-82.85	1078	20231214	21.52	1450	-9.66	20240102	1211	8.18	20240110	7640	-82.85	20230712	1078	21.52	20231214	0.00	N	073640	100	95 억	1454829	N	N	N	N
59	20240111	110624	57	100.00	KOSDAQ	금속	N	N	N	N	N	1308	39	2	3.07	1121774145	863238	25.32	1271	1332	1260	1649	889	1269	1299.50	1.52	0	135694	1421	1345	1278	1202	1135	1311	1168	96	380	100	880	1	1	95587404	1250	3.79	1.17	12	0.90	345.00	1119.00	7640	20230712	-82.88	1078	20231214	21.34	1450	-9.79	20240102	1211	8.01	20240110	7640	-82.88	20230712	1078	21.34	20231214	0.00	N	073640	100	95 억	1454829	N	N	N	N
60	20240111	100622	57	100.00	KOSDAQ	금속	N	N	N	N	N	1297	28	2	2.21	556736481	433268	12.71	1271	1310	1260	1649	889	1269	1284.98	1.52	0	62236	1421	1345	1278	1202	1135	1311	1168	96	380	100	880	1	1	95587404	1240	3.76	1.16	12	0.45	345.00	1119.00	7640	20230712	-83.02	1078	20231214	20.32	1450	-10.55	20240102	1211	7.10	20240110	7640	-83.02	20230712	1078	20.32	20231214	0.00	N	073640	100	95 억	1454829	N	N	N	N
61	20240111	090621	57	100.00	KOSDAQ	금속	N	N	N	N	N	1270	1	2	0.08	49055873	38699	1.14	1271	1280	1260	1649	889	1269	1267.62	1.52	0	11513	1421	1345	1278	1202	1135	1311	1168	96	380	100	880	1	1	95587404	1214	3.68	1.13	12	0.04	345.00	1119.00	7640	20230712	-83.38	1078	20231214	17.81	1450	-12.41	20240102	1211	4.87	20240110	7640	-83.38	20230712	1078	17.81	20231214	0.00	N	073640	100	95 억	1454829	N	N	N	N
62	20240110	160620	57	100.00	KOSDAQ	금속	N	N	N	N	N	1269	-95	5	-6.96	4333482625	3398865	381.05	1339	1354	1211	1773	955	1364	1274.98	1.47	0	61310	1423	1393	1375	1345	1327	1384	1336	96	409	100	950	1	1	95587404	1213	3.68	1.13	12	3.56	345.00	1119.00	7640	20230712	-83.39	1078	20231214	17.72	1450	-12.48	20240102	1211	4.79	20240110	7640	-83.39	20230712	1078	17.72	20231214	0.00	N	073640	100	95 억	1402670	N	N	N	N
63	20240110	150622	57	100.00	KOSDAQ	금속	N	N	N	N	N	1258	-106	5	-7.77	4205091704	3297378	369.68	1339	1354	1211	1773	955	1364	1275.28	1.47	0	75895	1423	1393	1375	1345	1327	1384	1336	96	409	100	950	1	1	95587404	1202	3.65	1.12	12	3.45	345.00	1119.00	7640	20230712	-83.53	1078	20231214	16.70	1450	-13.24	20240102	1211	3.88	20240110	7640	-83.53	20230712	1078	16.70	20231214	0.00	N	073640	100	95 억	1402670	N	N	N	N
64	20240110	140623	57	100.00	KOSDAQ	금속	N	N	N	N	N	1258	-106	5	-7.77	3719280982	2907550	325.97	1339	1354	1211	1773	955	1364	1279.18	1.47	0	99038	1423	1393	1375	1345	1327	1384	1336	96	409	100	950	1	1	95587404	1202	3.65	1.12	12	3.04	345.00	1119.00	7640	20230712	-83.53	1078	20231214	16.70	1450	-13.24	20240102	1211	3.88	20240110	7640	-83.53	20230712	1078	16.70	20231214	0.00	N	073640	100	95 억	1402670	N	N	N	N
65	20240110	130621	57	100.00	KOSDAQ	금속	N	N	N	N	N	1265	-99	5	-7.26	3510538740	2741769	307.39	1339	1354	1211	1773	955	1364	1280.39	1.47	0	99516	1423	1393	1375	1345	1327	1384	1336	96	409	100	950	1	1	95587404	1209	3.67	1.13	12	2.87	345.00	1119.00	7640	20230712	-83.44	1078	20231214	17.35	1450	-12.76	20240102	1211	4.46	20240110	7640	-83.44	20230712	1078	17.35	20231214	0.00	N	073640	100	95 억	1402670	N	N	N	N
66	20240110	120622	57	100.00	KOSDAQ	금속	N	N	N	N	N	1264	-100	5	-7.33	3149576000	2454734	275.21	1339	1354	1211	1773	955	1364	1283.06	1.47	0	98068	1423	1393	1375	1345	1327	1384	1336	96	409	100	950	1	1	95587404	1208	3.66	1.13	12	2.57	345.00	1119.00	7640	20230712	-83.46	1078	20231214	17.25	1450	-12.83	20240102	1211	4.38	20240110	7640	-83.46	20230712	1078	17.25	20231214	0.00	N	073640	100	95 억	1402670	N	N	N	N
67	20240110	110621	57	100.00	KOSDAQ	금속	N	N	N	N	N	1270	-94	5	-6.89	2698801461	2095767	234.96	1339	1354	1211	1773	955	1364	1287.74	1.47	0	92407	1423	1393	1375	1345	1327	1384	1336	96	409	100	950	1	1	95587404	1214	3.68	1.13	12	2.19	345.00	1119.00	7640	20230712	-83.38	1078	20231214	17.81	1450	-12.41	20240102	1211	4.87	20240110	7640	-83.38	20230712	1078	17.81	20231214	0.00	N	073640	100	95 억	1402670	N	N	N	N
68	20240110	100620	57	100.00	KOSDAQ	금속	N	N	N	N	N	1261	-103	5	-7.55	2063192635	1594739	178.79	1339	1354	1211	1773	955	1364	1293.75	1.47	0	120796	1423	1393	1375	1345	1327	1384	1336	96	409	100	950	1	1	95587404	1205	3.66	1.13	12	1.67	345.00	1119.00	7640	20230712	-83.49	1078	20231214	16.98	1450	-13.03	20240102	1211	4.13	20240110	7640	-83.49	20230712	1078	16.98	20231214	0.00	N	073640	100	95 억	1402670	N	N	N	N
69	20240110	090619	57	100.00	KOSDAQ	금속	N	N	N	N	N	1321	-43	5	-3.15	281052301	210350	23.58	1339	1354	1320	1773	955	1364	1336.12	1.47	0	-36499	1423	1393	1375	1345	1327	1384	1336	96	409	100	950	1	1	95587404	1263	3.83	1.18	12	0.22	345.00	1119.00	7640	20230712	-82.71	1078	20231214	22.54	1450	-8.90	20240102	1320	0.08	20240110	7640	-82.71	20230712	1078	22.54	20231214	0.00	N	073640	100	95 억	1402670	N	N	N	N
70	20240109	160618	57	100.00	KOSDAQ	금속	N	N	N	N	N	1364	-24	5	-1.73	1215433453	885045	95.91	1389	1405	1357	1804	972	1388	1373.31	1.43	0	31299	1453	1420	1387	1354	1321	1404	1338	96	416	100	970	1	1	95587404	1304	3.95	1.22	12	0.93	345.00	1119.00	7640	20230712	-82.15	1078	20231214	26.53	1450	-5.93	20240102	1354	0.74	20240108	7640	-82.15	20230712	1078	26.53	20231214	0.01	N	073640	100	95 억	1371147	N	N	N	N
71	20240109	150620	57	100.00	KOSDAQ	금속	N	N	N	N	N	1373	-15	5	-1.08	1119180768	814400	88.26	1389	1405	1357	1804	972	1388	1374.24	1.43	0	30876	1453	1420	1387	1354	1321	1404	1338	96	416	100	970	1	1	95587404	1312	3.98	1.23	12	0.85	345.00	1119.00	7640	20230712	-82.03	1078	20231214	27.37	1450	-5.31	20240102	1354	1.40	20240108	7640	-82.03	20230712	1078	27.37	20231214	0.01	N	073640	100	95 억	1371147	N	N	N	N
72	20240109	140619	57	100.00	KOSDAQ	금속	N	N	N	N	N	1376	-12	5	-0.86	925890187	673612	73.00	1389	1405	1357	1804	972	1388	1374.52	1.43	0	37110	1453	1420	1387	1354	1321	1404	1338	96	416	100	970	1	1	95587404	1315	3.99	1.23	12	0.70	345.00	1119.00	7640	20230712	-81.99	1078	20231214	27.64	1450	-5.10	20240102	1354	1.62	20240108	7640	-81.99	20230712	1078	27.64	20231214	0.01	N	073640	100	95 억	1371147	N	N	N	N
73	20240109	130619	57	100.00	KOSDAQ	금속	N	N	N	N	N	1377	-11	5	-0.79	739470222	537396	58.24	1389	1405	1357	1804	972	1388	1376.02	1.43	0	36115	1453	1420	1387	1354	1321	1404	1338	96	416	100	970	1	1	95587404	1316	3.99	1.23	12	0.56	345.00	1119.00	7640	20230712	-81.98	1078	20231214	27.74	1450	-5.03	20240102	1354	1.70	20240108	7640	-81.98	20230712	1078	27.74	20231214	0.01	N	073640	100	95 억	1371147	N	N	N	N
74	20240109	120625	57	100.00	KOSDAQ	금속	N	N	N	N	N	1383	-5	5	-0.36	663549838	482243	52.26	1389	1405	1357	1804	972	1388	1375.97	1.43	0	21656	1453	1420	1387	1354	1321	1404	1338	96	416	100	970	1	1	95587404	1322	4.01	1.24	12	0.50	345.00	1119.00	7640	20230712	-81.90	1078	20231214	28.29	1450	-4.62	20240102	1354	2.14	20240108	7640	-81.90	20230712	1078	28.29	20231214	0.01	N	073640	100	95 억	1371147	N	N	N	N
75	20240109	110620	57	100.00	KOSDAQ	금속	N	N	N	N	N	1379	-9	5	-0.65	560458925	407494	44.16	1389	1405	1357	1804	972	1388	1375.38	1.43	0	-5884	1453	1420	1387	1354	1321	1404	1338	96	416	100	970	1	1	95587404	1318	4.00	1.23	12	0.43	345.00	1119.00	7640	20230712	-81.95	1078	20231214	27.92	1450	-4.90	20240102	1354	1.85	20240108	7640	-81.95	20230712	1078	27.92	20231214	0.01	N	073640	100	95 억	1371147	N	N	N	N
76	20240109	100620	57	100.00	KOSDAQ	금속	N	N	N	N	N	1370	-18	5	-1.30	377436724	273744	29.67	1389	1405	1357	1804	972	1388	1378.79	1.43	0	9412	1453	1420	1387	1354	1321	1404	1338	96	416	100	970	1	1	95587404	1310	3.97	1.22	12	0.29	345.00	1119.00	7640	20230712	-82.07	1078	20231214	27.09	1450	-5.52	20240102	1354	1.18	20240108	7640	-82.07	20230712	1078	27.09	20231214	0.01	N	073640	100	95 억	1371147	N	N	N	N
77	20240109	090619	57	100.00	KOSDAQ	금속	N	N	N	N	N	1379	-9	5	-0.65	60090264	43763	4.74	1389	1400	1357	1804	972	1388	1373.08	1.43	0	7673	1453	1420	1387	1354	1321	1404	1338	96	416	100	970	1	1	95587404	1318	4.00	1.23	12	0.05	345.00	1119.00	7640	20230712	-81.95	1078	20231214	27.92	1450	-4.90	20240102	1354	1.85	20240108	7640	-81.95	20230712	1078	27.92	20231214	0.01	N	073640	100	95 억	1371147	N	N	N	N
78	20240108	160618	57	100.00	KOSDAQ	금속	N	N	N	N	N	1388	-2	5	-0.14	1271994311	921339	106.96	1415	1420	1354	1807	973	1390	1380.59	1.35	0	78815	1429	1409	1390	1370	1351	1400	1361	96	417	100	970	1	1	95587404	1327	4.02	1.24	12	0.96	345.00	1119.00	7640	20230712	-81.83	1078	20231214	28.76	1450	-4.28	20240102	1354	2.51	20240108	7640	-81.83	20230712	1078	28.76	20231214	0.01	N	073640	100	95 억	1294726	N	N	N	N
79	20240108	150620	57	100.00	KOSDAQ	금속	N	N	N	N	N	1388	-2	5	-0.14	1188128428	860797	99.93	1415	1420	1354	1807	973	1390	1380.27	1.35	0	59861	1429	1409	1390	1370	1351	1400	1361	96	417	100	970	1	1	95587404	1327	4.02	1.24	12	0.90	345.00	1119.00	7640	20230712	-81.83	1078	20231214	28.76	1450	-4.28	20240102	1354	2.51	20240108	7640	-81.83	20230712	1078	28.76	20231214	0.01	N	073640	100	95 억	1294726	N	N	N	N
80	20240108	140618	57	100.00	KOSDAQ	금속	N	N	N	N	N	1381	-9	5	-0.65	922266334	669202	77.69	1415	1420	1354	1807	973	1390	1378.16	1.35	0	42403	1429	1409	1390	1370	1351	1400	1361	96	417	100	970	1	1	95587404	1320	4.00	1.23	12	0.70	345.00	1119.00	7640	20230712	-81.92	1078	20231214	28.11	1450	-4.76	20240102	1354	1.99	20240108	7640	-81.92	20230712	1078	28.11	20231214	0.01	N	073640	100	95 억	1294726	N	N	N	N
81	20240108	130618	57	100.00	KOSDAQ	금속	N	N	N	N	N	1381	-9	5	-0.65	756768580	549004	63.74	1415	1420	1354	1807	973	1390	1378.44	1.35	0	59129	1429	1409	1390	1370	1351	1400	1361	96	417	100	970	1	1	95587404	1320	4.00	1.23	12	0.57	345.00	1119.00	7640	20230712	-81.92	1078	20231214	28.11	1450	-4.76	20240102	1354	1.99	20240108	7640	-81.92	20230712	1078	28.11	20231214	0.01	N	073640	100	95 억	1294726	N	N	N	N
82	20240108	120619	57	100.00	KOSDAQ	금속	N	N	N	N	N	1379	-11	5	-0.79	675185654	489898	56.87	1415	1420	1354	1807	973	1390	1378.22	1.35	0	49264	1429	1409	1390	1370	1351	1400	1361	96	417	100	970	1	1	95587404	1318	4.00	1.23	12	0.51	345.00	1119.00	7640	20230712	-81.95	1078	20231214	27.92	1450	-4.90	20240102	1354	1.85	20240108	7640	-81.95	20230712	1078	27.92	20231214	0.01	N	073640	100	95 억	1294726	N	N	N	N
83	20240108	110620	57	100.00	KOSDAQ	금속	N	N	N	N	N	1387	-3	5	-0.22	577727077	419336	48.68	1415	1420	1354	1807	973	1390	1377.72	1.35	0	39552	1429	1409	1390	1370	1351	1400	1361	96	417	100	970	1	1	95587404	1326	4.02	1.24	12	0.44	345.00	1119.00	7640	20230712	-81.85	1078	20231214	28.66	1450	-4.34	20240102	1354	2.44	20240108	7640	-81.85	20230712	1078	28.66	20231214	0.01	N	073640	100	95 억	1294726	N	N	N	N
84	20240108	100620	57	100.00	KOSDAQ	금속	N	N	N	N	N	1371	-19	5	-1.37	341640183	248708	28.87	1415	1415	1354	1807	973	1390	1373.66	1.35	0	7017	1429	1409	1390	1370	1351	1400	1361	96	417	100	970	1	1	95587404	1311	3.97	1.23	12	0.26	345.00	1119.00	7640	20230712	-82.05	1078	20231214	27.18	1450	-5.45	20240102	1354	1.26	20240108	7640	-82.05	20230712	1078	27.18	20231214	0.01	N	073640	100	95 억	1294726	N	N	N	N
85	20240108	090618	57	100.00	KOSDAQ	금속	N	N	N	N	N	1380	-10	5	-0.72	64153252	45927	5.33	1415	1415	1380	1807	973	1390	1396.85	1.35	0	-17521	1429	1409	1390	1370	1351	1400	1361	96	417	100	970	1	1	95587404	1319	4.00	1.23	12	0.05	345.00	1119.00	7640	20230712	-81.94	1078	20231214	28.01	1450	-4.83	20240102	1371	0.66	20240105	7640	-81.94	20230712	1078	28.01	20231214	0.01	N	073640	100	95 억	1294726	N	N	N	N
86	20240105	160618	57	100.00	KOSDAQ	금속	N	N	N	N	N	1390	-12	5	-0.86	1187437807	855923	99.17	1410	1410	1371	1822	982	1402	1387.30	1.35	0	6437	1448	1425	1410	1387	1372	1417	1379	96	420	100	980	1	1	95587404	1329	4.03	1.24	12	0.90	345.00	1119.00	7640	20230712	-81.81	1078	20231214	28.94	1450	-4.14	20240102	1371	1.39	20240105	7640	-81.81	20230712	1078	28.94	20231214	0.01	N	073640	100	95 억	1288294	N	N	N	N
87	20240105	150619	57	100.00	KOSDAQ	금속	N	N	N	N	N	1387	-15	5	-1.07	1151463432	830013	96.17	1410	1410	1371	1822	982	1402	1387.27	1.35	0	13699	1448	1425	1410	1387	1372	1417	1379	96	420	100	980	1	1	95587404	1326	4.02	1.24	12	0.87	345.00	1119.00	7640	20230712	-81.85	1078	20231214	28.66	1450	-4.34	20240102	1371	1.17	20240105	7640	-81.85	20230712	1078	28.66	20231214	0.01	N	073640	100	95 억	1288294	N	N	N	N
88	20240105	140616	57	100.00	KOSDAQ	금속	N	N	N	N	N	1382	-20	5	-1.43	1047025170	754481	87.41	1410	1410	1371	1822	982	1402	1387.72	1.35	0	15020	1448	1425	1410	1387	1372	1417	1379	96	420	100	980	1	1	95587404	1321	4.01	1.24	12	0.79	345.00	1119.00	7640	20230712	-81.91	1078	20231214	28.20	1450	-4.69	20240102	1371	0.80	20240105	7640	-81.91	20230712	1078	28.20	20231214	0.01	N	073640	100	95 억	1288294	N	N	N	N
89	20240105	130618	57	100.00	KOSDAQ	금속	N	N	N	N	N	1389	-13	5	-0.93	848055838	610177	70.70	1410	1410	1371	1822	982	1402	1389.83	1.35	0	33338	1448	1425	1410	1387	1372	1417	1379	96	420	100	980	1	1	95587404	1328	4.03	1.24	12	0.64	345.00	1119.00	7640	20230712	-81.82	1078	20231214	28.85	1450	-4.21	20240102	1371	1.31	20240105	7640	-81.82	20230712	1078	28.85	20231214	0.01	N	073640	100	95 억	1288294	N	N	N	N
90	20240105	120617	57	100.00	KOSDAQ	금속	N	N	N	N	N	1389	-13	5	-0.93	713361853	513004	59.44	1410	1410	1371	1822	982	1402	1390.54	1.35	0	50845	1448	1425	1410	1387	1372	1417	1379	96	420	100	980	1	1	95587404	1328	4.03	1.24	12	0.54	345.00	1119.00	7640	20230712	-81.82	1078	20231214	28.85	1450	-4.21	20240102	1371	1.31	20240105	7640	-81.82	20230712	1078	28.85	20231214	0.01	N	073640	100	95 억	1288294	N	N	N	N
91	20240105	110616	57	100.00	KOSDAQ	금속	N	N	N	N	N	1394	-8	5	-0.57	648181912	466070	54.00	1410	1410	1371	1822	982	1402	1390.72	1.35	0	42766	1448	1425	1410	1387	1372	1417	1379	96	420	100	980	1	1	95587404	1332	4.04	1.25	12	0.49	345.00	1119.00	7640	20230712	-81.75	1078	20231214	29.31	1450	-3.86	20240102	1371	1.68	20240105	7640	-81.75	20230712	1078	29.31	20231214	0.01	N	073640	100	95 억	1288294	N	N	N	N
92	20240105	100619	57	100.00	KOSDAQ	금속	N	N	N	N	N	1387	-15	5	-1.07	353104320	253774	29.40	1410	1410	1371	1822	982	1402	1391.37	1.35	0	32298	1448	1425	1410	1387	1372	1417	1379	96	420	100	980	1	1	95587404	1326	4.02	1.24	12	0.27	345.00	1119.00	7640	20230712	-81.85	1078	20231214	28.66	1450	-4.34	20240102	1371	1.17	20240105	7640	-81.85	20230712	1078	28.66	20231214	0.01	N	073640	100	95 억	1288294	N	N	N	N
93	20240105	090617	57	100.00	KOSDAQ	금속	N	N	N	N	N	1390	-12	5	-0.86	65444510	47227	5.47	1410	1410	1371	1822	982	1402	1385.39	1.35	0	590	1448	1425	1410	1387	1372	1417	1379	96	420	100	980	1	1	95587404	1329	4.03	1.24	12	0.05	345.00	1119.00	7640	20230712	-81.81	1078	20231214	28.94	1450	-4.14	20240102	1371	1.39	20240105	7640	-81.81	20230712	1078	28.94	20231214	0.01	N	073640	100	95 억	1288294	N	N	N	N
94	20240104	160614	57	100.00	KOSDAQ	금속	N	N	N	N	N	1402	-23	5	-1.61	1211438609	860417	103.25	1420	1433	1395	1852	998	1425	1407.99	1.48	0	-130810	1460	1442	1422	1404	1384	1451	1413	96	427	100	990	1	1	95587404	1340	4.06	1.25	12	0.90	345.00	1119.00	7640	20230712	-81.65	1078	20231214	30.06	1450	-3.31	20240102	1386	1.15	20240102	7640	-81.65	20230712	1078	30.06	20231214	0.01	N	073640	100	95 억	1419104	N	N	N	N
95	20240104	150615	57	100.00	KOSDAQ	금속	N	N	N	N	N	1400	-25	5	-1.75	1178101217	836619	100.40	1420	1433	1395	1852	998	1425	1408.17	1.48	0	-129938	1460	1442	1422	1404	1384	1451	1413	96	427	100	990	1	1	95587404	1338	4.06	1.25	12	0.88	345.00	1119.00	7640	20230712	-81.68	1078	20231214	29.87	1450	-3.45	20240102	1386	1.01	20240102	7640	-81.68	20230712	1078	29.87	20231214	0.01	N	073640	100	95 억	1419104	N	N	N	N
96	20240104	140616	57	100.00	KOSDAQ	금속	N	N	N	N	N	1407	-18	5	-1.26	916385680	650385	78.05	1420	1433	1395	1852	998	1425	1408.99	1.48	0	-141361	1460	1442	1422	1404	1384	1451	1413	96	427	100	990	1	1	95587404	1345	4.08	1.26	12	0.68	345.00	1119.00	7640	20230712	-81.58	1078	20231214	30.52	1450	-2.97	20240102	1386	1.52	20240102	7640	-81.58	20230712	1078	30.52	20231214	0.01	N	073640	100	95 억	1419104	N	N	N	N
97	20240104	130616	57	100.00	KOSDAQ	금속	N	N	N	N	N	1409	-16	5	-1.12	843591237	598655	71.84	1420	1433	1395	1852	998	1425	1409.14	1.48	0	-142979	1460	1442	1422	1404	1384	1451	1413	96	427	100	990	1	1	95587404	1347	4.08	1.26	12	0.63	345.00	1119.00	7640	20230712	-81.56	1078	20231214	30.71	1450	-2.83	20240102	1386	1.66	20240102	7640	-81.56	20230712	1078	30.71	20231214	0.01	N	073640	100	95 억	1419104	N	N	N	N
98	20240104	120614	57	100.00	KOSDAQ	금속	N	N	N	N	N	1410	-15	5	-1.05	773537278	548971	65.88	1420	1433	1395	1852	998	1425	1409.07	1.48	0	-135287	1460	1442	1422	1404	1384	1451	1413	96	427	100	990	1	1	95587404	1348	4.09	1.26	12	0.57	345.00	1119.00	7640	20230712	-81.54	1078	20231214	30.80	1450	-2.76	20240102	1386	1.73	20240102	7640	-81.54	20230712	1078	30.80	20231214	0.01	N	073640	100	95 억	1419104	N	N	N	N
99	20240104	110614	57	100.00	KOSDAQ	금속	N	N	N	N	N	1404	-21	5	-1.47	699606853	496481	59.58	1420	1433	1395	1852	998	1425	1409.13	1.48	0	-137695	1460	1442	1422	1404	1384	1451	1413	96	427	100	990	1	1	95587404	1342	4.07	1.25	12	0.52	345.00	1119.00	7640	20230712	-81.62	1078	20231214	30.24	1450	-3.17	20240102	1386	1.30	20240102	7640	-81.62	20230712	1078	30.24	20231214	0.01	N	073640	100	95 억	1419104	N	N	N	N
100	20240104	100613	57	100.00	KOSDAQ	금속	N	N	N	N	N	1413	-12	5	-0.84	397608232	281099	33.73	1420	1433	1402	1852	998	1425	1414.48	1.48	0	-26757	1460	1442	1422	1404	1384	1451	1413	96	427	100	990	1	1	95587404	1351	4.10	1.26	12	0.29	345.00	1119.00	7640	20230712	-81.51	1078	20231214	31.08	1450	-2.55	20240102	1386	1.95	20240102	7640	-81.51	20230712	1078	31.08	20231214	0.01	N	073640	100	95 억	1419104	N	N	N	N
101	20240104	090616	57	100.00	KOSDAQ	금속	N	N	N	N	N	1419	-6	5	-0.42	31362626	22178	2.66	1420	1423	1410	1852	998	1425	1414.13	1.48	0	-8474	1460	1442	1422	1404	1384	1451	1413	96	427	100	990	1	1	95587404	1356	4.11	1.27	12	0.02	345.00	1119.00	7640	20230712	-81.43	1078	20231214	31.63	1450	-2.14	20240102	1386	2.38	20240102	7640	-81.43	20230712	1078	31.63	20231214	0.01	N	073640	100	95 억	1419104	N	N	N	N
102	20240103	160613	57	100.00	KOSDAQ	금속	N	N	N	N	N	1425	1	2	0.07	1182289638	831079	96.29	1424	1440	1402	1851	997	1424	1422.60	1.35	0	122401	1484	1454	1420	1390	1356	1469	1405	96	427	100	990	1	1	95587404	1362	4.13	1.27	12	0.87	345.00	1119.00	7640	20230712	-81.35	1078	20231214	32.19	1450	-1.72	20240102	1386	2.81	20240102	7640	-81.35	20230712	1078	32.19	20231214	0.01	N	073640	100	95 억	1294372	N	N	N	N
103	20240103	150612	57	100.00	KOSDAQ	금속	N	N	N	N	N	1426	2	2	0.14	1134079027	797213	92.37	1424	1440	1402	1851	997	1424	1422.55	1.35	0	113072	1484	1454	1420	1390	1356	1469	1405	96	427	100	990	1	1	95587404	1363	4.13	1.27	12	0.83	345.00	1119.00	7640	20230712	-81.34	1078	20231214	32.28	1450	-1.66	20240102	1386	2.89	20240102	7640	-81.34	20230712	1078	32.28	20231214	0.01	N	073640	100	95 억	1294372	N	N	N	N
104	20240103	140610	57	100.00	KOSDAQ	금속	N	N	N	N	N	1417	-7	5	-0.49	850452733	598037	69.29	1424	1440	1402	1851	997	1424	1422.07	1.35	0	92366	1484	1454	1420	1390	1356	1469	1405	96	427	100	990	1	1	95587404	1354	4.11	1.27	12	0.63	345.00	1119.00	7640	20230712	-81.45	1078	20231214	31.45	1450	-2.28	20240102	1386	2.24	20240102	7640	-81.45	20230712	1078	31.45	20231214	0.01	N	073640	100	95 억	1294372	N	N	N	N
105	20240103	130612	57	100.00	KOSDAQ	금속	N	N	N	N	N	1420	-4	5	-0.28	781028794	549018	63.61	1424	1440	1402	1851	997	1424	1422.59	1.35	0	86437	1484	1454	1420	1390	1356	1469	1405	96	427	100	990	1	1	95587404	1357	4.12	1.27	12	0.57	345.00	1119.00	7640	20230712	-81.41	1078	20231214	31.73	1450	-2.07	20240102	1386	2.45	20240102	7640	-81.41	20230712	1078	31.73	20231214	0.01	N	073640	100	95 억	1294372	N	N	N	N
106	20240103	120615	57	100.00	KOSDAQ	금속	N	N	N	N	N	1427	3	2	0.21	619675165	435622	50.47	1424	1440	1402	1851	997	1424	1422.51	1.35	0	64331	1484	1454	1420	1390	1356	1469	1405	96	427	100	990	1	1	95587404	1364	4.14	1.28	12	0.46	345.00	1119.00	7640	20230712	-81.32	1078	20231214	32.37	1450	-1.59	20240102	1386	2.96	20240102	7640	-81.32	20230712	1078	32.37	20231214	0.01	N	073640	100	95 억	1294372	N	N	N	N
107	20240103	110611	57	100.00	KOSDAQ	금속	N	N	N	N	N	1423	-1	5	-0.07	552850961	388833	45.05	1424	1440	1402	1851	997	1424	1421.82	1.35	0	46638	1484	1454	1420	1390	1356	1469	1405	96	427	100	990	1	1	95587404	1360	4.12	1.27	12	0.41	345.00	1119.00	7640	20230712	-81.37	1078	20231214	32.00	1450	-1.86	20240102	1386	2.67	20240102	7640	-81.37	20230712	1078	32.00	20231214	0.01	N	073640	100	95 억	1294372	N	N	N	N
108	20240103	100612	57	100.00	KOSDAQ	금속	N	N	N	N	N	1427	3	2	0.21	408196145	286946	33.25	1424	1440	1402	1851	997	1424	1422.55	1.35	0	33357	1484	1454	1420	1390	1356	1469	1405	96	427	100	990	1	1	95587404	1364	4.14	1.28	12	0.30	345.00	1119.00	7640	20230712	-81.32	1078	20231214	32.37	1450	-1.59	20240102	1386	2.96	20240102	7640	-81.32	20230712	1078	32.37	20231214	0.01	N	073640	100	95 억	1294372	N	N	N	N
109	20240103	090611	57	100.00	KOSDAQ	금속	N	N	N	N	N	1415	-9	5	-0.63	39139770	27659	3.20	1424	1426	1409	1851	997	1424	1415.08	1.35	0	-639	1484	1454	1420	1390	1356	1469	1405	96	427	100	990	1	1	95587404	1353	4.10	1.26	12	0.03	345.00	1119.00	7640	20230712	-81.48	1078	20231214	31.26	1450	-2.41	20240102	1386	2.09	20240102	7640	-81.48	20230712	1078	31.26	20231214	0.01	N	073640	100	95 억	1294372	N	N	N	N
110	20240102	160611	57	100.00	KOSDAQ	금속	N	N	N	N	N	1424	7	2	0.49	1222684122	859026	68.06	1417	1450	1386	1842	992	1417	1423.34	1.41	15963	-55056	1468	1442	1392	1366	1316	1455	1379	96	425	100	990	1	1	95587404	1361	4.13	1.27	12	0.90	345.00	1119.00	7640	20230712	-81.36	1078	20231214	32.10	1450	-1.79	20240102	1386	2.74	20240102	7640	-81.36	20230712	1078	32.10	20231214	0.01	N	073640	100	95 억	1349435	N	N	N	N
111	20240102	150611	57	100.00	KOSDAQ	금속	N	N	N	N	N	1420	3	2	0.21	1189114900	835454	66.19	1417	1450	1386	1842	992	1417	1423.32	1.41	15963	-66066	1468	1442	1392	1366	1316	1455	1379	96	425	100	990	1	1	95587404	1357	4.12	1.27	12	0.87	345.00	1119.00	7640	20230712	-81.41	1078	20231214	31.73	1450	-2.07	20240102	1386	2.45	20240102	7640	-81.41	20230712	1078	31.73	20231214	0.01	N	073640	100	95 억	1349435	N	N	N	N
112	20240102	140611	57	100.00	KOSDAQ	금속	N	N	N	N	N	1415	-2	5	-0.14	1007173902	707047	56.01	1417	1450	1386	1842	992	1417	1424.48	1.41	15963	-79240	1468	1442	1392	1366	1316	1455	1379	96	425	100	990	1	1	95587404	1353	4.10	1.26	12	0.74	345.00	1119.00	7640	20230712	-81.48	1078	20231214	31.26	1450	-2.41	20240102	1386	2.09	20240102	7640	-81.48	20230712	1078	31.26	20231214	0.01	N	073640	100	95 억	1349435	N	N	N	N
113	20240102	130608	57	100.00	KOSDAQ	금속	N	N	N	N	N	1413	-4	5	-0.28	915516040	642294	50.88	1417	1450	1386	1842	992	1417	1425.38	1.41	15963	-93772	1468	1442	1392	1366	1316	1455	1379	96	425	100	990	1	1	95587404	1351	4.10	1.26	12	0.67	345.00	1119.00	7640	20230712	-81.51	1078	20231214	31.08	1450	-2.55	20240102	1386	1.95	20240102	7640	-81.51	20230712	1078	31.08	20231214	0.01	N	073640	100	95 억	1349435	N	N	N	N
114	20240102	120608	57	100.00	KOSDAQ	금속	N	N	N	N	N	1431	14	2	0.99	769632475	539737	42.76	1417	1450	1386	1842	992	1417	1425.94	1.41	15963	-82149	1468	1442	1392	1366	1316	1455	1379	96	425	100	990	1	1	95587404	1368	4.15	1.28	12	0.56	345.00	1119.00	7640	20230712	-81.27	1078	20231214	32.75	1450	-1.31	20240102	1386	3.25	20240102	7640	-81.27	20230712	1078	32.75	20231214	0.01	N	073640	100	95 억	1349435	N	N	N	N
115	20240102	110608	57	100.00	KOSDAQ	금속	N	N	N	N	N	1413	-4	5	-0.28	631292964	442263	35.04	1417	1450	1386	1842	992	1417	1427.42	1.41	15963	-113075	1468	1442	1392	1366	1316	1455	1379	96	425	100	990	1	1	95587404	1351	4.10	1.26	12	0.46	345.00	1119.00	7640	20230712	-81.51	1078	20231214	31.08	1450	-2.55	20240102	1386	1.95	20240102	7640	-81.51	20230712	1078	31.08	20231214	0.01	N	073640	100	95 억	1349435	N	N	N	N
116	20240102	100601	57	100.00	KOSDAQ	금속	N	N	N	N	N	1418	1	2	0.07	114381088	81203	6.43	1417	1418	1386	1842	992	1417	1408.58	1.41	15963	2358	1468	1442	1392	1366	1316	1455	1379	96	425	100	990	1	1	95587404	1355	4.11	1.27	12	0.08	345.00	1119.00	7640	20230712	-81.44	1078	20231214	31.54	1418	0.00	20240102	1386	2.31	20240102	7640	-81.44	20230712	1078	31.54	20231214	0.01	N	073640	100	95 억	1349435	N	N	N	N
117	20240102	090554	57	100.00	KOSDAQ	금속	N	N	N	N	N	1417	0	3	0.00	0	0	0.00	0	0	0	1842	992	1417	0.00	1.41	15963	0	1468	1442	1392	1366	1316	1455	1379	96	425	100	990	1	1	95587404	1354	4.11	1.27	12	0.00	345.00	1119.00	7640	20230712	-81.45	1078	20231214	31.45	0	0.00	0	0	0.00	0	7640	-81.45	20230712	1078	31.45	20231214	0.01	N	073640	100	95 억	1349435	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History