KissMeData/069140/price/prices-20240101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	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	120628	57	100.00	KOSDAQ	금속	N	N	N	N	N	1994	-26	5	-1.29	255713242	129082	27.94	2015	2020	1965	2625	1415	2020	1981.01	1.08	-29427	2110	2065	2010	1965	1910	2087	1987	66	605	500	1330	1	1	13102743	261	-1.82	0.63	12	0.99	-1094.00	3156.00	5382	20230424	-62.95	1857	20231226	7.38	2260	-11.77	20240104	1885	5.78	20240102	6370	-68.70	20230424	1857	7.38	20231226	0.48	N	069140	500	65 억	141058	N	N	N	N
3	20240123	110626	57	100.00	KOSDAQ	금속	N	N	N	N	N	1989	-31	5	-1.53	241659431	122030	26.42	2015	2020	1965	2625	1415	2020	1980.32	1.08	-28447	2110	2065	2010	1965	1910	2087	1987	66	605	500	1330	1	1	13102743	261	-1.82	0.63	12	0.93	-1094.00	3156.00	5382	20230424	-63.04	1857	20231226	7.11	2260	-11.99	20240104	1885	5.52	20240102	6370	-68.78	20230424	1857	7.11	20231226	0.48	N	069140	500	65 억	141058	N	N	N	N
4	20240123	100625	57	100.00	KOSDAQ	금속	N	N	N	N	N	1995	-25	5	-1.24	156265714	78943	17.09	2015	2020	1965	2625	1415	2020	1979.47	1.08	-23952	2110	2065	2010	1965	1910	2087	1987	66	605	500	1330	1	1	13102743	261	-1.82	0.63	12	0.60	-1094.00	3156.00	5382	20230424	-62.93	1857	20231226	7.43	2260	-11.73	20240104	1885	5.84	20240102	6370	-68.68	20230424	1857	7.43	20231226	0.48	N	069140	500	65 억	141058	N	N	N	N
5	20240123	090626	57	100.00	KOSDAQ	금속	N	N	N	N	N	1980	-40	5	-1.98	29902832	15023	3.25	2015	2020	1980	2625	1415	2020	1990.45	1.08	-8191	2110	2065	2010	1965	1910	2087	1987	66	605	500	1330	1	1	13102743	259	-1.81	0.63	12	0.11	-1094.00	3156.00	5382	20230424	-63.21	1857	20231226	6.62	2260	-12.39	20240104	1885	5.04	20240102	6370	-68.92	20230424	1857	6.62	20231226	0.48	N	069140	500	65 억	141058	N	N	N	N
6	20240119	160621	57	100.00	KOSDAQ	금속	N	N	N	N	N	1944	-1	5	-0.05	255084066	129701	82.90	1945	2010	1930	2525	1362	1945	1966.71	0.61	-2873	2013	1979	1950	1916	1887	1964	1901	66	580	500	1280	1	1	13102743	255	-1.78	0.62	12	0.99	-1094.00	3156.00	5382	20230424	-63.88	1857	20231226	4.68	2260	-13.98	20240104	1885	3.13	20240102	6370	-69.48	20230424	1857	4.68	20231226	0.48	N	069140	500	65 억	80381	N	N	N	N
7	20240119	150623	57	100.00	KOSDAQ	금속	N	N	N	N	N	1942	-3	5	-0.15	229442663	116448	74.43	1945	2010	1930	2525	1362	1945	1970.34	0.61	-2729	2013	1979	1950	1916	1887	1964	1901	66	580	500	1280	1	1	13102743	254	-1.78	0.62	12	0.89	-1094.00	3156.00	5382	20230424	-63.92	1857	20231226	4.58	2260	-14.07	20240104	1885	3.02	20240102	6370	-69.51	20230424	1857	4.58	20231226	0.48	N	069140	500	65 억	80381	N	N	N	N
8	20240119	140622	57	100.00	KOSDAQ	금속	N	N	N	N	N	1940	-5	5	-0.26	212720538	107823	68.92	1945	2010	1930	2525	1362	1945	1972.87	0.61	-761	2013	1979	1950	1916	1887	1964	1901	66	580	500	1280	1	1	13102743	254	-1.77	0.61	12	0.82	-1094.00	3156.00	5382	20230424	-63.95	1857	20231226	4.47	2260	-14.16	20240104	1885	2.92	20240102	6370	-69.54	20230424	1857	4.47	20231226	0.48	N	069140	500	65 억	80381	N	N	N	N
9	20240119	130623	57	100.00	KOSDAQ	금속	N	N	N	N	N	1951	6	2	0.31	187265593	94755	60.56	1945	2010	1930	2525	1362	1945	1976.31	0.61	9935	2013	1979	1950	1916	1887	1964	1901	66	580	500	1280	1	1	13102743	256	-1.78	0.62	12	0.72	-1094.00	3156.00	5382	20230424	-63.75	1857	20231226	5.06	2260	-13.67	20240104	1885	3.50	20240102	6370	-69.37	20230424	1857	5.06	20231226	0.48	N	069140	500	65 억	80381	N	N	N	N
10	20240119	120626	57	100.00	KOSDAQ	금속	N	N	N	N	N	1955	10	2	0.51	147523300	74406	47.56	1945	2010	1930	2525	1362	1945	1982.68	0.61	22139	2013	1979	1950	1916	1887	1964	1901	66	580	500	1280	1	1	13102743	256	-1.79	0.62	12	0.57	-1094.00	3156.00	5382	20230424	-63.68	1857	20231226	5.28	2260	-13.50	20240104	1885	3.71	20240102	6370	-69.31	20230424	1857	5.28	20231226	0.48	N	069140	500	65 억	80381	N	N	N	N
11	20240119	110625	57	100.00	KOSDAQ	금속	N	N	N	N	N	1980	35	2	1.80	104273055	52405	33.50	1945	2010	1930	2525	1362	1945	1989.75	0.61	19894	2013	1979	1950	1916	1887	1964	1901	66	580	500	1280	1	1	13102743	259	-1.81	0.63	12	0.40	-1094.00	3156.00	5382	20230424	-63.21	1857	20231226	6.62	2260	-12.39	20240104	1885	5.04	20240102	6370	-68.92	20230424	1857	6.62	20231226	0.48	N	069140	500	65 억	80381	N	N	N	N
12	20240119	100628	57	100.00	KOSDAQ	금속	N	N	N	N	N	1994	49	2	2.52	84856801	42642	27.25	1945	2010	1930	2525	1362	1945	1989.98	0.61	19863	2013	1979	1950	1916	1887	1964	1901	66	580	500	1280	1	1	13102743	261	-1.82	0.63	12	0.33	-1094.00	3156.00	5382	20230424	-62.95	1857	20231226	7.38	2260	-11.77	20240104	1885	5.78	20240102	6370	-68.70	20230424	1857	7.38	20231226	0.48	N	069140	500	65 억	80381	N	N	N	N
13	20240119	090621	57	100.00	KOSDAQ	금속	N	N	N	N	N	1970	25	2	1.29	18211885	9255	5.92	1945	2005	1930	2525	1362	1945	1967.79	0.61	-973	2013	1979	1950	1916	1887	1964	1901	66	580	500	1280	1	1	13102743	258	-1.80	0.62	12	0.07	-1094.00	3156.00	5382	20230424	-63.40	1857	20231226	6.09	2260	-12.83	20240104	1885	4.51	20240102	6370	-69.07	20230424	1857	6.09	20231226	0.48	N	069140	500	65 억	80381	N	N	N	N
14	20240118	160621	57	100.00	KOSDAQ	금속	N	N	N	N	N	1945	-5	5	-0.26	304113106	156214	107.10	1950	1984	1921	2535	1365	1950	1946.74	0.34	35155	2076	2012	1981	1917	1886	1997	1902	66	585	500	1280	1	1	13102743	255	-1.78	0.62	12	1.19	-1094.00	3156.00	5382	20230112	-63.86	1857	20231226	4.74	2260	-13.94	20240104	1885	3.18	20240102	6370	-69.47	20230424	1857	4.74	20231226	0.48	N	069140	500	65 억	45014	N	N	N	N
15	20240118	150622	57	100.00	KOSDAQ	금속	N	N	N	N	N	1930	-20	5	-1.03	289541718	148666	101.93	1950	1984	1921	2535	1365	1950	1947.58	0.34	34225	2076	2012	1981	1917	1886	1997	1902	66	585	500	1280	1	1	13102743	253	-1.76	0.61	12	1.13	-1094.00	3156.00	5382	20230112	-64.14	1857	20231226	3.93	2260	-14.60	20240104	1885	2.39	20240102	6370	-69.70	20230424	1857	3.93	20231226	0.48	N	069140	500	65 억	45014	N	N	N	N
16	20240118	140622	57	100.00	KOSDAQ	금속	N	N	N	N	N	1930	-20	5	-1.03	256525349	131544	90.19	1950	1984	1921	2535	1365	1950	1950.11	0.34	33222	2076	2012	1981	1917	1886	1997	1902	66	585	500	1280	1	1	13102743	253	-1.76	0.61	12	1.00	-1094.00	3156.00	5382	20230112	-64.14	1857	20231226	3.93	2260	-14.60	20240104	1885	2.39	20240102	6370	-69.70	20230424	1857	3.93	20231226	0.48	N	069140	500	65 억	45014	N	N	N	N
17	20240118	130622	57	100.00	KOSDAQ	금속	N	N	N	N	N	1944	-6	5	-0.31	236054288	120952	82.93	1950	1984	1921	2535	1365	1950	1951.66	0.34	37387	2076	2012	1981	1917	1886	1997	1902	66	585	500	1280	1	1	13102743	255	-1.78	0.62	12	0.92	-1094.00	3156.00	5382	20230112	-63.88	1857	20231226	4.68	2260	-13.98	20240104	1885	3.13	20240102	6370	-69.48	20230424	1857	4.68	20231226	0.48	N	069140	500	65 억	45014	N	N	N	N
18	20240118	120623	57	100.00	KOSDAQ	금속	N	N	N	N	N	1949	-1	5	-0.05	206006569	105471	72.31	1950	1984	1921	2535	1365	1950	1953.25	0.34	36832	2076	2012	1981	1917	1886	1997	1902	66	585	500	1280	1	1	13102743	255	-1.78	0.62	12	0.80	-1094.00	3156.00	5382	20230112	-63.79	1857	20231226	4.95	2260	-13.76	20240104	1885	3.40	20240102	6370	-69.40	20230424	1857	4.95	20231226	0.48	N	069140	500	65 억	45014	N	N	N	N
19	20240118	110623	57	100.00	KOSDAQ	금속	N	N	N	N	N	1948	-2	5	-0.10	201549767	103188	70.75	1950	1984	1921	2535	1365	1950	1953.27	0.34	36936	2076	2012	1981	1917	1886	1997	1902	66	585	500	1280	1	1	13102743	255	-1.78	0.62	12	0.79	-1094.00	3156.00	5382	20230112	-63.81	1857	20231226	4.90	2260	-13.81	20240104	1885	3.34	20240102	6370	-69.42	20230424	1857	4.90	20231226	0.48	N	069140	500	65 억	45014	N	N	N	N
20	20240118	100620	57	100.00	KOSDAQ	금속	N	N	N	N	N	1969	19	2	0.97	110488686	56481	38.72	1950	1984	1921	2535	1365	1950	1956.37	0.34	10287	2076	2012	1981	1917	1886	1997	1902	66	585	500	1280	1	1	13102743	258	-1.80	0.62	12	0.43	-1094.00	3156.00	5382	20230112	-63.42	1857	20231226	6.03	2260	-12.88	20240104	1885	4.46	20240102	6370	-69.09	20230424	1857	6.03	20231226	0.48	N	069140	500	65 억	45014	N	N	N	N
21	20240118	090621	57	100.00	KOSDAQ	금속	N	N	N	N	N	1944	-6	5	-0.31	27774642	14286	9.79	1950	1951	1921	2535	1365	1950	1943.55	0.34	214	2076	2012	1981	1917	1886	1997	1902	66	585	500	1280	1	1	13102743	255	-1.78	0.62	12	0.11	-1094.00	3156.00	5382	20230112	-63.88	1857	20231226	4.68	2260	-13.98	20240104	1885	3.13	20240102	6370	-69.48	20230424	1857	4.68	20231226	0.48	N	069140	500	65 억	45014	N	N	N	N
22	20240117	160619	57	100.00	KOSDAQ	금속	N	N	N	N	N	1950	-95	5	-4.65	288801382	145556	72.41	2045	2045	1950	2655	1435	2045	1984.09	0.98	-83589	2111	2078	2032	1999	1953	2094	2015	66	610	500	1340	1	1	13102743	256	-1.78	0.62	12	1.11	-1094.00	3156.00	5788	20230111	-66.31	1857	20231226	5.01	2260	-13.72	20240104	1885	3.45	20240102	6370	-69.39	20230424	1857	5.01	20231226	0.48	N	069140	500	65 억	128387	N	N	N	N
23	20240117	150622	57	100.00	KOSDAQ	금속	N	N	N	N	N	1956	-89	5	-4.35	265493487	133628	66.48	2045	2045	1956	2655	1435	2045	1986.77	0.98	-81004	2111	2078	2032	1999	1953	2094	2015	66	610	500	1340	1	1	13102743	256	-1.79	0.62	12	1.02	-1094.00	3156.00	5788	20230111	-66.21	1857	20231226	5.33	2260	-13.45	20240104	1885	3.77	20240102	6370	-69.29	20230424	1857	5.33	20231226	0.48	N	069140	500	65 억	128387	N	N	N	N
24	20240117	140620	57	100.00	KOSDAQ	금속	N	N	N	N	N	1970	-75	5	-3.67	228971179	115055	57.24	2045	2045	1967	2655	1435	2045	1990.05	0.98	-71083	2111	2078	2032	1999	1953	2094	2015	66	610	500	1340	1	1	13102743	258	-1.80	0.62	12	0.88	-1094.00	3156.00	5788	20230111	-65.96	1857	20231226	6.09	2260	-12.83	20240104	1885	4.51	20240102	6370	-69.07	20230424	1857	6.09	20231226	0.48	N	069140	500	65 억	128387	N	N	N	N
25	20240117	130621	57	100.00	KOSDAQ	금속	N	N	N	N	N	1971	-74	5	-3.62	217440980	109204	54.33	2045	2045	1967	2655	1435	2045	1991.10	0.98	-70068	2111	2078	2032	1999	1953	2094	2015	66	610	500	1340	1	1	13102743	258	-1.80	0.62	12	0.83	-1094.00	3156.00	5788	20230111	-65.95	1857	20231226	6.14	2260	-12.79	20240104	1885	4.56	20240102	6370	-69.06	20230424	1857	6.14	20231226	0.48	N	069140	500	65 억	128387	N	N	N	N
26	20240117	120622	57	100.00	KOSDAQ	금속	N	N	N	N	N	1977	-68	5	-3.33	179101515	89756	44.65	2045	2045	1970	2655	1435	2045	1995.37	0.98	-56965	2111	2078	2032	1999	1953	2094	2015	66	610	500	1340	1	1	13102743	259	-1.81	0.63	12	0.69	-1094.00	3156.00	5788	20230111	-65.84	1857	20231226	6.46	2260	-12.52	20240104	1885	4.88	20240102	6370	-68.96	20230424	1857	6.46	20231226	0.48	N	069140	500	65 억	128387	N	N	N	N
27	20240117	110622	57	100.00	KOSDAQ	금속	N	N	N	N	N	1986	-59	5	-2.89	154329154	77281	38.45	2045	2045	1970	2655	1435	2045	1996.93	0.98	-50702	2111	2078	2032	1999	1953	2094	2015	66	610	500	1340	1	1	13102743	260	-1.82	0.63	12	0.59	-1094.00	3156.00	5788	20230111	-65.69	1857	20231226	6.95	2260	-12.12	20240104	1885	5.36	20240102	6370	-68.82	20230424	1857	6.95	20231226	0.48	N	069140	500	65 억	128387	N	N	N	N
28	20240117	100619	57	100.00	KOSDAQ	금속	N	N	N	N	N	1991	-54	5	-2.64	133642372	66863	33.26	2045	2045	1970	2655	1435	2045	1998.68	0.98	-43977	2111	2078	2032	1999	1953	2094	2015	66	610	500	1340	1	1	13102743	261	-1.82	0.63	12	0.51	-1094.00	3156.00	5788	20230111	-65.60	1857	20231226	7.22	2260	-11.90	20240104	1885	5.62	20240102	6370	-68.74	20230424	1857	7.22	20231226	0.48	N	069140	500	65 억	128387	N	N	N	N
29	20240117	090621	57	100.00	KOSDAQ	금속	N	N	N	N	N	2035	-10	5	-0.49	17830750	8775	4.37	2045	2045	2010	2655	1435	2045	2031.85	0.98	-2106	2111	2078	2032	1999	1953	2094	2015	66	610	500	1340	5	1	13102743	267	-1.86	0.64	12	0.07	-1094.00	3156.00	5788	20230111	-64.84	1857	20231226	9.59	2260	-9.96	20240104	1885	7.96	20240102	6370	-68.05	20230424	1857	9.59	20231226	0.48	N	069140	500	65 억	128387	N	N	N	N
30	20240116	160619	57	100.00	KOSDAQ	금속	N	N	N	N	N	2045	46	2	2.30	408401295	200891	159.70	1999	2065	1986	2595	1400	1999	2032.94	0.59	50116	2049	2023	2009	1983	1969	2017	1977	66	596	500	1310	5	1	13102743	268	-1.87	0.65	12	1.53	-1094.00	3156.00	5788	20230111	-64.67	1857	20231226	10.12	2260	-9.51	20240104	1885	8.49	20240102	6370	-67.90	20230424	1857	10.12	20231226	0.48	N	069140	500	65 억	77491	N	N	N	N
31	20240116	150618	57	100.00	KOSDAQ	금속	N	N	N	N	N	2035	36	2	1.80	394213535	193942	154.17	1999	2065	1986	2595	1400	1999	2032.64	0.59	49979	2049	2023	2009	1983	1969	2017	1977	66	596	500	1310	5	1	13102743	267	-1.86	0.64	12	1.48	-1094.00	3156.00	5788	20230111	-64.84	1857	20231226	9.59	2260	-9.96	20240104	1885	7.96	20240102	6370	-68.05	20230424	1857	9.59	20231226	0.48	N	069140	500	65 억	77491	N	N	N	N
32	20240116	140620	57	100.00	KOSDAQ	금속	N	N	N	N	N	2035	36	2	1.80	362465185	178373	141.80	1999	2065	1986	2595	1400	1999	2032.06	0.59	49987	2049	2023	2009	1983	1969	2017	1977	66	596	500	1310	5	1	13102743	267	-1.86	0.64	12	1.36	-1094.00	3156.00	5788	20230111	-64.84	1857	20231226	9.59	2260	-9.96	20240104	1885	7.96	20240102	6370	-68.05	20230424	1857	9.59	20231226	0.48	N	069140	500	65 억	77491	N	N	N	N
33	20240116	130620	57	100.00	KOSDAQ	금속	N	N	N	N	N	2035	36	2	1.80	325612750	160270	127.41	1999	2065	1986	2595	1400	1999	2031.65	0.59	50494	2049	2023	2009	1983	1969	2017	1977	66	596	500	1310	5	1	13102743	267	-1.86	0.64	12	1.22	-1094.00	3156.00	5788	20230111	-64.84	1857	20231226	9.59	2260	-9.96	20240104	1885	7.96	20240102	6370	-68.05	20230424	1857	9.59	20231226	0.48	N	069140	500	65 억	77491	N	N	N	N
34	20240116	120619	57	100.00	KOSDAQ	금속	N	N	N	N	N	2040	41	2	2.05	181093805	89761	71.36	1999	2045	1986	2595	1400	1999	2017.51	0.59	27991	2049	2023	2009	1983	1969	2017	1977	66	596	500	1310	5	1	13102743	267	-1.86	0.65	12	0.69	-1094.00	3156.00	5788	20230111	-64.75	1857	20231226	9.85	2260	-9.73	20240104	1885	8.22	20240102	6370	-67.97	20230424	1857	9.85	20231226	0.48	N	069140	500	65 억	77491	N	N	N	N
35	20240116	110617	57	100.00	KOSDAQ	금속	N	N	N	N	N	2025	26	2	1.30	129358620	64306	51.12	1999	2030	1986	2595	1400	1999	2011.61	0.59	25323	2049	2023	2009	1983	1969	2017	1977	66	596	500	1310	5	1	13102743	265	-1.85	0.64	12	0.49	-1094.00	3156.00	5788	20230111	-65.01	1857	20231226	9.05	2260	-10.40	20240104	1885	7.43	20240102	6370	-68.21	20230424	1857	9.05	20231226	0.48	N	069140	500	65 억	77491	N	N	N	N
36	20240116	100618	57	100.00	KOSDAQ	금속	N	N	N	N	N	2005	6	2	0.30	58381661	29116	23.15	1999	2025	1986	2595	1400	1999	2005.14	0.59	-187	2049	2023	2009	1983	1969	2017	1977	66	596	500	1310	5	1	13102743	263	-1.83	0.64	12	0.22	-1094.00	3156.00	5788	20230111	-65.36	1857	20231226	7.97	2260	-11.28	20240104	1885	6.37	20240102	6370	-68.52	20230424	1857	7.97	20231226	0.48	N	069140	500	65 억	77491	N	N	N	N
37	20240116	090617	57	100.00	KOSDAQ	금속	N	N	N	N	N	2005	6	2	0.30	4621567	2313	1.84	1999	2005	1986	2595	1400	1999	1998.08	0.59	-661	2049	2023	2009	1983	1969	2017	1977	66	596	500	1310	5	1	13102743	263	-1.83	0.64	12	0.02	-1094.00	3156.00	5788	20230111	-65.36	1857	20231226	7.97	2260	-11.28	20240104	1885	6.37	20240102	6370	-68.52	20230424	1857	7.97	20231226	0.48	N	069140	500	65 억	77491	N	N	N	N
38	20240115	160616	57	100.00	KOSDAQ	금속	N	N	N	N	N	1999	-36	5	-1.77	251894224	125729	45.32	2020	2035	1995	2645	1425	2035	2003.49	0.85	-34635	2098	2066	2038	2006	1978	2082	2022	66	610	500	1340	1	1	13102743	262	-1.83	0.63	12	0.96	-1094.00	3156.00	5788	20230111	-65.46	1857	20231226	7.65	2260	-11.55	20240104	1885	6.05	20240102	6370	-68.62	20230424	1857	7.65	20231226	0.48	N	069140	500	65 억	111914	N	N	N	N
39	20240115	150618	57	100.00	KOSDAQ	금속	N	N	N	N	N	2005	-30	5	-1.47	237068583	118312	42.64	2020	2035	1995	2645	1425	2035	2003.76	0.85	-35670	2098	2066	2038	2006	1978	2082	2022	66	610	500	1340	5	1	13102743	263	-1.83	0.64	12	0.90	-1094.00	3156.00	5788	20230111	-65.36	1857	20231226	7.97	2260	-11.28	20240104	1885	6.37	20240102	6370	-68.52	20230424	1857	7.97	20231226	0.48	N	069140	500	65 억	111914	N	N	N	N
40	20240115	140618	57	100.00	KOSDAQ	금속	N	N	N	N	N	2000	-35	5	-1.72	227296462	113430	40.88	2020	2035	1995	2645	1425	2035	2003.85	0.85	-33985	2098	2066	2038	2006	1978	2082	2022	66	610	500	1340	5	1	13102743	262	-1.83	0.63	12	0.87	-1094.00	3156.00	5788	20230111	-65.45	1857	20231226	7.70	2260	-11.50	20240104	1885	6.10	20240102	6370	-68.60	20230424	1857	7.70	20231226	0.48	N	069140	500	65 억	111914	N	N	N	N
41	20240115	130616	57	100.00	KOSDAQ	금속	N	N	N	N	N	2005	-30	5	-1.47	196389704	97971	35.31	2020	2035	1995	2645	1425	2035	2004.57	0.85	-31406	2098	2066	2038	2006	1978	2082	2022	66	610	500	1340	5	1	13102743	263	-1.83	0.64	12	0.75	-1094.00	3156.00	5788	20230111	-65.36	1857	20231226	7.97	2260	-11.28	20240104	1885	6.37	20240102	6370	-68.52	20230424	1857	7.97	20231226	0.48	N	069140	500	65 억	111914	N	N	N	N
42	20240115	120617	57	100.00	KOSDAQ	금속	N	N	N	N	N	2005	-30	5	-1.47	183064530	91312	32.91	2020	2035	1995	2645	1425	2035	2004.82	0.85	-30949	2098	2066	2038	2006	1978	2082	2022	66	610	500	1340	5	1	13102743	263	-1.83	0.64	12	0.70	-1094.00	3156.00	5788	20230111	-65.36	1857	20231226	7.97	2260	-11.28	20240104	1885	6.37	20240102	6370	-68.52	20230424	1857	7.97	20231226	0.48	N	069140	500	65 억	111914	N	N	N	N
43	20240115	110616	57	100.00	KOSDAQ	금속	N	N	N	N	N	2005	-30	5	-1.47	166808211	83192	29.98	2020	2035	1995	2645	1425	2035	2005.10	0.85	-32489	2098	2066	2038	2006	1978	2082	2022	66	610	500	1340	5	1	13102743	263	-1.83	0.64	12	0.63	-1094.00	3156.00	5788	20230111	-65.36	1857	20231226	7.97	2260	-11.28	20240104	1885	6.37	20240102	6370	-68.52	20230424	1857	7.97	20231226	0.48	N	069140	500	65 억	111914	N	N	N	N
44	20240115	100614	57	100.00	KOSDAQ	금속	N	N	N	N	N	2000	-35	5	-1.72	90669205	45094	16.25	2020	2035	1999	2645	1425	2035	2010.67	0.85	-5186	2098	2066	2038	2006	1978	2082	2022	66	610	500	1340	5	1	13102743	262	-1.83	0.63	12	0.34	-1094.00	3156.00	5788	20230111	-65.45	1857	20231226	7.70	2260	-11.50	20240104	1885	6.10	20240102	6370	-68.60	20230424	1857	7.70	20231226	0.48	N	069140	500	65 억	111914	N	N	N	N
45	20240115	090616	57	100.00	KOSDAQ	금속	N	N	N	N	N	2005	-30	5	-1.47	28152830	13916	5.02	2020	2035	2005	2645	1425	2035	2023.05	0.85	-6377	2098	2066	2038	2006	1978	2082	2022	66	610	500	1340	5	1	13102743	263	-1.83	0.64	12	0.11	-1094.00	3156.00	5788	20230111	-65.36	1857	20231226	7.97	2260	-11.28	20240104	1885	6.37	20240102	6370	-68.52	20230424	1857	7.97	20231226	0.48	N	069140	500	65 억	111914	N	N	N	N
46	20240112	160612	57	100.00	KOSDAQ	금속	N	N	N	N	N	2035	25	2	1.24	563628000	276764	306.81	2010	2070	2010	2610	1410	2010	2036.49	0.65	27210	2046	2027	2016	1997	1986	2022	1992	66	600	500	1320	5	1	13102743	267	-1.86	0.64	12	2.11	-1094.00	3156.00	5788	20230111	-64.84	1857	20231226	9.59	2260	-9.96	20240104	1885	7.96	20240102	6370	-68.05	20230112	1857	9.59	20231226	0.48	N	069140	500	65 억	84704	N	N	N	N
47	20240112	150614	57	100.00	KOSDAQ	금속	N	N	N	N	N	2020	10	2	0.50	502871780	246762	273.55	2010	2070	2010	2610	1410	2010	2037.88	0.65	34667	2046	2027	2016	1997	1986	2022	1992	66	600	500	1320	5	1	13102743	265	-1.85	0.64	12	1.88	-1094.00	3156.00	5788	20230111	-65.10	1857	20231226	8.78	2260	-10.62	20240104	1885	7.16	20240102	6370	-68.29	20230112	1857	8.78	20231226	0.48	N	069140	500	65 억	84704	N	N	N	N
48	20240112	140614	57	100.00	KOSDAQ	금속	N	N	N	N	N	2035	25	2	1.24	444010865	217631	241.26	2010	2070	2010	2610	1410	2010	2040.20	0.65	38648	2046	2027	2016	1997	1986	2022	1992	66	600	500	1320	5	1	13102743	267	-1.86	0.64	12	1.66	-1094.00	3156.00	5788	20230111	-64.84	1857	20231226	9.59	2260	-9.96	20240104	1885	7.96	20240102	6370	-68.05	20230112	1857	9.59	20231226	0.48	N	069140	500	65 억	84704	N	N	N	N
49	20240112	130612	57	100.00	KOSDAQ	금속	N	N	N	N	N	2040	30	2	1.49	384819250	188444	208.90	2010	2070	2010	2610	1410	2010	2042.09	0.65	40341	2046	2027	2016	1997	1986	2022	1992	66	600	500	1320	5	1	13102743	267	-1.86	0.65	12	1.44	-1094.00	3156.00	5788	20230111	-64.75	1857	20231226	9.85	2260	-9.73	20240104	1885	8.22	20240102	6370	-67.97	20230112	1857	9.85	20231226	0.48	N	069140	500	65 억	84704	N	N	N	N
50	20240112	120615	57	100.00	KOSDAQ	금속	N	N	N	N	N	2050	40	2	1.99	371802855	182087	201.85	2010	2070	2010	2610	1410	2010	2041.90	0.65	39661	2046	2027	2016	1997	1986	2022	1992	66	600	500	1320	5	1	13102743	269	-1.87	0.65	12	1.39	-1094.00	3156.00	5788	20230111	-64.58	1857	20231226	10.39	2260	-9.29	20240104	1885	8.75	20240102	6370	-67.82	20230112	1857	10.39	20231226	0.48	N	069140	500	65 억	84704	N	N	N	N
51	20240112	110612	57	100.00	KOSDAQ	금속	N	N	N	N	N	2065	55	2	2.74	327847900	160718	178.17	2010	2065	2010	2610	1410	2010	2039.90	0.65	38390	2046	2027	2016	1997	1986	2022	1992	66	600	500	1320	5	1	13102743	271	-1.89	0.65	12	1.23	-1094.00	3156.00	5788	20230111	-64.32	1857	20231226	11.20	2260	-8.63	20240104	1885	9.55	20240102	6370	-67.58	20230112	1857	11.20	20231226	0.48	N	069140	500	65 억	84704	N	N	N	N
52	20240112	100612	57	100.00	KOSDAQ	금속	N	N	N	N	N	2045	35	2	1.74	227712200	111954	124.11	2010	2055	2010	2610	1410	2010	2033.98	0.65	21187	2046	2027	2016	1997	1986	2022	1992	66	600	500	1320	5	1	13102743	268	-1.87	0.65	12	0.85	-1094.00	3156.00	5788	20230111	-64.67	1857	20231226	10.12	2260	-9.51	20240104	1885	8.49	20240102	6370	-67.90	20230112	1857	10.12	20231226	0.48	N	069140	500	65 억	84704	N	N	N	N
53	20240112	090612	57	100.00	KOSDAQ	금속	N	N	N	N	N	2020	10	2	0.50	11270850	5587	6.19	2010	2030	2010	2610	1410	2010	2017.33	0.65	-1418	2046	2027	2016	1997	1986	2022	1992	66	600	500	1320	5	1	13102743	265	-1.85	0.64	12	0.04	-1094.00	3156.00	5788	20230111	-65.10	1857	20231226	8.78	2260	-10.62	20240104	1885	7.16	20240102	6370	-68.29	20230112	1857	8.78	20231226	0.48	N	069140	500	65 억	84704	N	N	N	N
54	20240111	160609	57	100.00	KOSDAQ	금속	N	N	N	N	N	2010	-10	5	-0.50	180569140	89675	47.83	2020	2035	2005	2625	1415	2020	2013.61	0.67	-3181	2061	2040	2019	1998	1977	2041	1999	66	605	500	1330	5	1	13102743	263	-1.84	0.64	12	0.68	-1094.00	3156.00	5788	20230111	-65.27	1857	20231226	8.24	2260	-11.06	20240104	1885	6.63	20240102	6850	-70.66	20230111	1857	8.24	20231226	0.48	N	069140	500	65 억	87884	N	N	N	N
55	20240111	150613	57	100.00	KOSDAQ	금속	N	N	N	N	N	2010	-10	5	-0.50	169486775	84155	44.89	2020	2035	2005	2625	1415	2020	2013.98	0.67	-2825	2061	2040	2019	1998	1977	2041	1999	66	605	500	1330	5	1	13102743	263	-1.84	0.64	12	0.64	-1094.00	3156.00	5788	20230111	-65.27	1857	20231226	8.24	2260	-11.06	20240104	1885	6.63	20240102	6850	-70.66	20230111	1857	8.24	20231226	0.48	N	069140	500	65 억	87884	N	N	N	N
56	20240111	140612	57	100.00	KOSDAQ	금속	N	N	N	N	N	2015	-5	5	-0.25	122846995	60964	32.52	2020	2035	2005	2625	1415	2020	2015.07	0.67	1019	2061	2040	2019	1998	1977	2041	1999	66	605	500	1330	5	1	13102743	264	-1.84	0.64	12	0.47	-1094.00	3156.00	5788	20230111	-65.19	1857	20231226	8.51	2260	-10.84	20240104	1885	6.90	20240102	6850	-70.58	20230111	1857	8.51	20231226	0.48	N	069140	500	65 억	87884	N	N	N	N
57	20240111	130609	57	100.00	KOSDAQ	금속	N	N	N	N	N	2015	-5	5	-0.25	111334435	55251	29.47	2020	2035	2005	2625	1415	2020	2015.07	0.67	1193	2061	2040	2019	1998	1977	2041	1999	66	605	500	1330	5	1	13102743	264	-1.84	0.64	12	0.42	-1094.00	3156.00	5788	20230111	-65.19	1857	20231226	8.51	2260	-10.84	20240104	1885	6.90	20240102	6850	-70.58	20230111	1857	8.51	20231226	0.48	N	069140	500	65 억	87884	N	N	N	N
58	20240111	120610	57	100.00	KOSDAQ	금속	N	N	N	N	N	2020	0	3	0.00	100348015	49808	26.57	2020	2035	2005	2625	1415	2020	2014.70	0.67	2110	2061	2040	2019	1998	1977	2041	1999	66	605	500	1330	5	1	13102743	265	-1.85	0.64	12	0.38	-1094.00	3156.00	5788	20230111	-65.10	1857	20231226	8.78	2260	-10.62	20240104	1885	7.16	20240102	6850	-70.51	20230111	1857	8.78	20231226	0.48	N	069140	500	65 억	87884	N	N	N	N
59	20240111	110613	57	100.00	KOSDAQ	금속	N	N	N	N	N	2020	0	3	0.00	87694135	43544	23.23	2020	2035	2005	2625	1415	2020	2013.92	0.67	1292	2061	2040	2019	1998	1977	2041	1999	66	605	500	1330	5	1	13102743	265	-1.85	0.64	12	0.33	-1094.00	3156.00	5788	20230111	-65.10	1857	20231226	8.78	2260	-10.62	20240104	1885	7.16	20240102	6850	-70.51	20230111	1857	8.78	20231226	0.48	N	069140	500	65 억	87884	N	N	N	N
60	20240111	100611	57	100.00	KOSDAQ	금속	N	N	N	N	N	2015	-5	5	-0.25	66967885	33225	17.72	2020	2035	2005	2625	1415	2020	2015.59	0.67	1126	2061	2040	2019	1998	1977	2041	1999	66	605	500	1330	5	1	13102743	264	-1.84	0.64	12	0.25	-1094.00	3156.00	5788	20230111	-65.19	1857	20231226	8.51	2260	-10.84	20240104	1885	6.90	20240102	6850	-70.58	20230111	1857	8.51	20231226	0.48	N	069140	500	65 억	87884	N	N	N	N
61	20240111	090610	57	100.00	KOSDAQ	금속	N	N	N	N	N	2020	0	3	0.00	14092650	6977	3.72	2020	2035	2010	2625	1415	2020	2019.87	0.67	-2029	2061	2040	2019	1998	1977	2041	1999	66	605	500	1330	5	1	13102743	265	-1.85	0.64	12	0.05	-1094.00	3156.00	5788	20230111	-65.10	1857	20231226	8.78	2260	-10.62	20240104	1885	7.16	20240102	6850	-70.51	20230111	1857	8.78	20231226	0.48	N	069140	500	65 억	87884	N	N	N	N
62	20240110	160608	57	100.00	KOSDAQ	금속	N	N	N	N	N	2020	20	2	1.00	376814606	186899	139.53	2020	2040	1998	2600	1400	2000	2016.14	0.53	17783	2040	2020	2000	1980	1960	2030	1990	66	600	500	1320	5	1	13102743	265	-1.85	0.64	12	1.43	-1094.00	3156.00	5788	20230111	-65.10	1857	20231226	8.78	2260	-10.62	20240104	1885	7.16	20240102	6850	-70.51	20230111	1857	8.78	20231226	0.48	N	069140	500	65 억	69519	N	N	N	N
63	20240110	150610	57	100.00	KOSDAQ	금속	N	N	N	N	N	2020	20	2	1.00	352628161	174924	130.59	2020	2040	1998	2600	1400	2000	2015.89	0.53	17736	2040	2020	2000	1980	1960	2030	1990	66	600	500	1320	5	1	13102743	265	-1.85	0.64	12	1.34	-1094.00	3156.00	5788	20230111	-65.10	1857	20231226	8.78	2260	-10.62	20240104	1885	7.16	20240102	6850	-70.51	20230111	1857	8.78	20231226	0.48	N	069140	500	65 억	69519	N	N	N	N
64	20240110	140611	57	100.00	KOSDAQ	금속	N	N	N	N	N	2025	25	2	1.25	326789276	162138	121.04	2020	2040	1998	2600	1400	2000	2015.50	0.53	14255	2040	2020	2000	1980	1960	2030	1990	66	600	500	1320	5	1	13102743	265	-1.85	0.64	12	1.24	-1094.00	3156.00	5788	20230111	-65.01	1857	20231226	9.05	2260	-10.40	20240104	1885	7.43	20240102	6850	-70.44	20230111	1857	9.05	20231226	0.48	N	069140	500	65 억	69519	N	N	N	N
65	20240110	130609	57	100.00	KOSDAQ	금속	N	N	N	N	N	2030	30	2	1.50	280902931	139368	104.04	2020	2040	1998	2600	1400	2000	2015.55	0.53	15331	2040	2020	2000	1980	1960	2030	1990	66	600	500	1320	5	1	13102743	266	-1.86	0.64	12	1.06	-1094.00	3156.00	5788	20230111	-64.93	1857	20231226	9.32	2260	-10.18	20240104	1885	7.69	20240102	6850	-70.36	20230111	1857	9.32	20231226	0.48	N	069140	500	65 억	69519	N	N	N	N
66	20240110	120610	57	100.00	KOSDAQ	금속	N	N	N	N	N	2025	25	2	1.25	266724671	132373	98.82	2020	2040	1998	2600	1400	2000	2014.95	0.53	15466	2040	2020	2000	1980	1960	2030	1990	66	600	500	1320	5	1	13102743	265	-1.85	0.64	12	1.01	-1094.00	3156.00	5788	20230111	-65.01	1857	20231226	9.05	2260	-10.40	20240104	1885	7.43	20240102	6850	-70.44	20230111	1857	9.05	20231226	0.48	N	069140	500	65 억	69519	N	N	N	N
67	20240110	110609	57	100.00	KOSDAQ	금속	N	N	N	N	N	2025	25	2	1.25	228054041	113314	84.59	2020	2035	1998	2600	1400	2000	2012.58	0.53	10766	2040	2020	2000	1980	1960	2030	1990	66	600	500	1320	5	1	13102743	265	-1.85	0.64	12	0.86	-1094.00	3156.00	5788	20230111	-65.01	1857	20231226	9.05	2260	-10.40	20240104	1885	7.43	20240102	6850	-70.44	20230111	1857	9.05	20231226	0.48	N	069140	500	65 억	69519	N	N	N	N
68	20240110	100608	57	100.00	KOSDAQ	금속	N	N	N	N	N	1999	-1	5	-0.05	137736656	68610	51.22	2020	2020	1998	2600	1400	2000	2007.53	0.53	-4150	2040	2020	2000	1980	1960	2030	1990	66	600	500	1320	1	1	13102743	262	-1.83	0.63	12	0.52	-1094.00	3156.00	5788	20230111	-65.46	1857	20231226	7.65	2260	-11.55	20240104	1885	6.05	20240102	6850	-70.82	20230111	1857	7.65	20231226	0.48	N	069140	500	65 억	69519	N	N	N	N
69	20240110	090608	57	100.00	KOSDAQ	금속	N	N	N	N	N	2010	10	2	0.50	29248420	14519	10.84	2020	2020	2000	2600	1400	2000	2014.49	0.53	-7699	2040	2020	2000	1980	1960	2030	1990	66	600	500	1320	5	1	13102743	263	-1.84	0.64	12	0.11	-1094.00	3156.00	5788	20230111	-65.27	1857	20231226	8.24	2260	-11.06	20240104	1885	6.63	20240102	6850	-70.66	20230111	1857	8.24	20231226	0.48	N	069140	500	65 억	69519	N	N	N	N
70	20240109	160607	57	100.00	KOSDAQ	금속	N	N	N	N	N	2000	20	2	1.01	263094987	131823	38.25	1981	2020	1980	2570	1386	1980	1995.82	0.39	18628	2083	2031	1983	1931	1883	2057	1957	66	590	500	1300	5	1	13102743	262	-1.83	0.63	12	1.01	-1094.00	3156.00	5788	20230111	-65.45	1857	20231226	7.70	2260	-11.50	20240104	1885	6.10	20240102	6850	-70.80	20230111	1857	7.70	20231226	0.49	N	069140	500	65 억	51419	N	N	N	N
71	20240109	150608	57	100.00	KOSDAQ	금속	N	N	N	N	N	1998	18	2	0.91	250896079	125718	36.48	1981	2020	1980	2570	1386	1980	1995.71	0.39	19015	2083	2031	1983	1931	1883	2057	1957	66	590	500	1300	1	1	13102743	262	-1.83	0.63	12	0.96	-1094.00	3156.00	5788	20230111	-65.48	1857	20231226	7.59	2260	-11.59	20240104	1885	5.99	20240102	6850	-70.83	20230111	1857	7.59	20231226	0.49	N	069140	500	65 억	51419	N	N	N	N
72	20240109	140607	57	100.00	KOSDAQ	금속	N	N	N	N	N	1992	12	2	0.61	229013950	114759	33.30	1981	2020	1980	2570	1386	1980	1995.61	0.39	14599	2083	2031	1983	1931	1883	2057	1957	66	590	500	1300	1	1	13102743	261	-1.82	0.63	12	0.88	-1094.00	3156.00	5788	20230111	-65.58	1857	20231226	7.27	2260	-11.86	20240104	1885	5.68	20240102	6850	-70.92	20230111	1857	7.27	20231226	0.49	N	069140	500	65 억	51419	N	N	N	N
73	20240109	130607	57	100.00	KOSDAQ	금속	N	N	N	N	N	1991	11	2	0.56	215717372	108088	31.37	1981	2020	1980	2570	1386	1980	1995.76	0.39	14123	2083	2031	1983	1931	1883	2057	1957	66	590	500	1300	1	1	13102743	261	-1.82	0.63	12	0.82	-1094.00	3156.00	5788	20230111	-65.60	1857	20231226	7.22	2260	-11.90	20240104	1885	5.62	20240102	6850	-70.93	20230111	1857	7.22	20231226	0.49	N	069140	500	65 억	51419	N	N	N	N
74	20240109	120613	57	100.00	KOSDAQ	금속	N	N	N	N	N	1994	14	2	0.71	206221070	103321	29.98	1981	2020	1980	2570	1386	1980	1995.93	0.39	15000	2083	2031	1983	1931	1883	2057	1957	66	590	500	1300	1	1	13102743	261	-1.82	0.63	12	0.79	-1094.00	3156.00	5788	20230111	-65.55	1857	20231226	7.38	2260	-11.77	20240104	1885	5.78	20240102	6850	-70.89	20230111	1857	7.38	20231226	0.49	N	069140	500	65 억	51419	N	N	N	N
75	20240109	110608	57	100.00	KOSDAQ	금속	N	N	N	N	N	1984	4	2	0.20	187953949	94121	27.31	1981	2020	1980	2570	1386	1980	1996.94	0.39	14092	2083	2031	1983	1931	1883	2057	1957	66	590	500	1300	1	1	13102743	260	-1.81	0.63	12	0.72	-1094.00	3156.00	5788	20230111	-65.72	1857	20231226	6.84	2260	-12.21	20240104	1885	5.25	20240102	6850	-71.04	20230111	1857	6.84	20231226	0.49	N	069140	500	65 억	51419	N	N	N	N
76	20240109	100608	57	100.00	KOSDAQ	금속	N	N	N	N	N	2000	20	2	1.01	130771621	65469	19.00	1981	2020	1980	2570	1386	1980	1997.46	0.39	9254	2083	2031	1983	1931	1883	2057	1957	66	590	500	1300	5	1	13102743	262	-1.83	0.63	12	0.50	-1094.00	3156.00	5788	20230111	-65.45	1857	20231226	7.70	2260	-11.50	20240104	1885	6.10	20240102	6850	-70.80	20230111	1857	7.70	20231226	0.49	N	069140	500	65 억	51419	N	N	N	N
77	20240109	090608	57	100.00	KOSDAQ	금속	N	N	N	N	N	1990	10	2	0.51	39820916	20083	5.83	1981	1993	1980	2570	1386	1980	1982.82	0.39	7707	2083	2031	1983	1931	1883	2057	1957	66	590	500	1300	1	1	13102743	261	-1.82	0.63	12	0.15	-1094.00	3156.00	5788	20230111	-65.62	1857	20231226	7.16	2260	-11.95	20240104	1885	5.57	20240102	6850	-70.95	20230111	1857	7.16	20231226	0.49	N	069140	500	65 억	51419	N	N	N	N
78	20240108	160607	57	100.00	KOSDAQ	금속	N	N	N	N	N	1980	30	2	1.54	680534556	341773	118.23	1943	2035	1935	2535	1365	1950	1991.21	0.00	67813	1986	1967	1936	1917	1886	1952	1902	66	585	500	1280	1	1	13102743	259	-1.81	0.63	12	2.61	-1094.00	3156.00	5788	20230111	-65.79	1857	20231226	6.62	2260	-12.39	20240104	1885	5.04	20240102	6850	-71.09	20230111	1857	6.62	20231226	0.54	N	069140	500	65 억	0	N	N	N	N
79	20240108	150608	57	100.00	KOSDAQ	금속	N	N	N	N	N	1979	29	2	1.49	660037238	331423	114.65	1943	2035	1935	2535	1365	1950	1991.54	0.00	66163	1986	1967	1936	1917	1886	1952	1902	66	585	500	1280	1	1	13102743	259	-1.81	0.63	12	2.53	-1094.00	3156.00	5788	20230111	-65.81	1857	20231226	6.57	2260	-12.43	20240104	1885	4.99	20240102	6850	-71.11	20230111	1857	6.57	20231226	0.54	N	069140	500	65 억	0	N	N	N	N
80	20240108	140607	57	100.00	KOSDAQ	금속	N	N	N	N	N	1979	29	2	1.49	613632240	307987	106.55	1943	2035	1935	2535	1365	1950	1992.42	0.00	67276	1986	1967	1936	1917	1886	1952	1902	66	585	500	1280	1	1	13102743	259	-1.81	0.63	12	2.35	-1094.00	3156.00	5788	20230111	-65.81	1857	20231226	6.57	2260	-12.43	20240104	1885	4.99	20240102	6850	-71.11	20230111	1857	6.57	20231226	0.54	N	069140	500	65 억	0	N	N	N	N
81	20240108	130606	57	100.00	KOSDAQ	금속	N	N	N	N	N	1980	30	2	1.54	593030085	297580	102.95	1943	2035	1935	2535	1365	1950	1992.86	0.00	66372	1986	1967	1936	1917	1886	1952	1902	66	585	500	1280	1	1	13102743	259	-1.81	0.63	12	2.27	-1094.00	3156.00	5788	20230111	-65.79	1857	20231226	6.62	2260	-12.39	20240104	1885	5.04	20240102	6850	-71.09	20230111	1857	6.62	20231226	0.54	N	069140	500	65 억	0	N	N	N	N
82	20240108	120608	57	100.00	KOSDAQ	금속	N	N	N	N	N	1983	33	2	1.69	567060022	284473	98.41	1943	2035	1935	2535	1365	1950	1993.39	0.00	64734	1986	1967	1936	1917	1886	1952	1902	66	585	500	1280	1	1	13102743	260	-1.81	0.63	12	2.17	-1094.00	3156.00	5788	20230111	-65.74	1857	20231226	6.79	2260	-12.26	20240104	1885	5.20	20240102	6850	-71.05	20230111	1857	6.79	20231226	0.54	N	069140	500	65 억	0	N	N	N	N
83	20240108	110608	57	100.00	KOSDAQ	금속	N	N	N	N	N	2000	50	2	2.56	405402702	203094	70.26	1943	2035	1935	2535	1365	1950	1996.17	0.00	67911	1986	1967	1936	1917	1886	1952	1902	66	585	500	1280	5	1	13102743	262	-1.83	0.63	12	1.55	-1094.00	3156.00	5788	20230111	-65.45	1857	20231226	7.70	2260	-11.50	20240104	1885	6.10	20240102	6850	-70.80	20230111	1857	7.70	20231226	0.54	N	069140	500	65 억	0	N	N	N	N
84	20240108	100609	57	100.00	KOSDAQ	금속	N	N	N	N	N	2005	55	2	2.82	310393842	155642	53.84	1943	2035	1935	2535	1365	1950	1994.32	0.00	41395	1986	1967	1936	1917	1886	1952	1902	66	585	500	1280	5	1	13102743	263	-1.83	0.64	12	1.19	-1094.00	3156.00	5788	20230111	-65.36	1857	20231226	7.97	2260	-11.28	20240104	1885	6.37	20240102	6850	-70.73	20230111	1857	7.97	20231226	0.54	N	069140	500	65 억	0	N	N	N	N
85	20240108	090606	57	100.00	KOSDAQ	금속	N	N	N	N	N	1970	20	2	1.03	12375975	6336	2.19	1943	1980	1935	2535	1365	1950	1953.36	0.00	-227	1986	1967	1936	1917	1886	1952	1902	66	585	500	1280	1	1	13102743	258	-1.80	0.62	12	0.05	-1094.00	3156.00	5788	20230111	-65.96	1857	20231226	6.09	2260	-12.83	20240104	1885	4.51	20240102	6850	-71.24	20230111	1857	6.09	20231226	0.54	N	069140	500	65 억	0	N	N	N	N
86	20240105	160606	57	100.00	KOSDAQ	금속	N	N	N	N	N	1950	-5	5	-0.26	553260142	286897	10.13	1955	1955	1905	2540	1369	1955	1928.43	0.00	22411	2368	2161	2053	1846	1738	2107	1792	66	585	500	1290	1	1	13102743	256	-1.78	0.62	12	2.19	-1094.00	3156.00	5788	20230111	-66.31	1857	20231226	5.01	2260	-13.72	20240104	1885	3.45	20240102	6850	-71.53	20230111	1857	5.01	20231226	0.54	N	069140	500	65 억	0	N	N	N	N
87	20240105	150608	57	100.00	KOSDAQ	금속	N	N	N	N	N	1945	-10	5	-0.51	503604468	261407	9.23	1955	1955	1905	2540	1369	1955	1926.51	0.00	15365	2368	2161	2053	1846	1738	2107	1792	66	585	500	1290	1	1	13102743	255	-1.78	0.62	12	2.00	-1094.00	3156.00	5788	20230111	-66.40	1857	20231226	4.74	2260	-13.94	20240104	1885	3.18	20240102	6850	-71.61	20230111	1857	4.74	20231226	0.54	N	069140	500	65 억	0	N	N	N	N
88	20240105	140605	57	100.00	KOSDAQ	금속	N	N	N	N	N	1937	-18	5	-0.92	476657475	247528	8.74	1955	1955	1905	2540	1369	1955	1925.67	0.00	14722	2368	2161	2053	1846	1738	2107	1792	66	585	500	1290	1	1	13102743	254	-1.77	0.61	12	1.89	-1094.00	3156.00	5788	20230111	-66.53	1857	20231226	4.31	2260	-14.29	20240104	1885	2.76	20240102	6850	-71.72	20230111	1857	4.31	20231226	0.54	N	069140	500	65 억	0	N	N	N	N
89	20240105	130606	57	100.00	KOSDAQ	금속	N	N	N	N	N	1932	-23	5	-1.18	422718845	219573	7.75	1955	1955	1905	2540	1369	1955	1925.19	0.00	17635	2368	2161	2053	1846	1738	2107	1792	66	585	500	1290	1	1	13102743	253	-1.77	0.61	12	1.68	-1094.00	3156.00	5788	20230111	-66.62	1857	20231226	4.04	2260	-14.51	20240104	1885	2.49	20240102	6850	-71.80	20230111	1857	4.04	20231226	0.54	N	069140	500	65 억	0	N	N	N	N
90	20240105	120606	57	100.00	KOSDAQ	금속	N	N	N	N	N	1934	-21	5	-1.07	371761022	193176	6.82	1955	1955	1905	2540	1369	1955	1924.47	0.00	18594	2368	2161	2053	1846	1738	2107	1792	66	585	500	1290	1	1	13102743	253	-1.77	0.61	12	1.47	-1094.00	3156.00	5788	20230111	-66.59	1857	20231226	4.15	2260	-14.42	20240104	1885	2.60	20240102	6850	-71.77	20230111	1857	4.15	20231226	0.54	N	069140	500	65 억	0	N	N	N	N
91	20240105	110605	57	100.00	KOSDAQ	금속	N	N	N	N	N	1925	-30	5	-1.53	327508625	170322	6.01	1955	1955	1905	2540	1369	1955	1922.88	0.00	17646	2368	2161	2053	1846	1738	2107	1792	66	585	500	1290	1	1	13102743	252	-1.76	0.61	12	1.30	-1094.00	3156.00	5788	20230111	-66.74	1857	20231226	3.66	2260	-14.82	20240104	1885	2.12	20240102	6850	-71.90	20230111	1857	3.66	20231226	0.54	N	069140	500	65 억	0	N	N	N	N
92	20240105	100608	57	100.00	KOSDAQ	금속	N	N	N	N	N	1926	-29	5	-1.48	232662253	121280	4.28	1955	1955	1905	2540	1369	1955	1918.39	0.00	9889	2368	2161	2053	1846	1738	2107	1792	66	585	500	1290	1	1	13102743	252	-1.76	0.61	12	0.93	-1094.00	3156.00	5788	20230111	-66.72	1857	20231226	3.72	2260	-14.78	20240104	1885	2.18	20240102	6850	-71.88	20230111	1857	3.72	20231226	0.54	N	069140	500	65 억	0	N	N	N	N
93	20240105	090605	57	100.00	KOSDAQ	금속	N	N	N	N	N	1931	-24	5	-1.23	46533503	24097	0.85	1955	1955	1916	2540	1369	1955	1931.09	0.00	3630	2368	2161	2053	1846	1738	2107	1792	66	585	500	1290	1	1	13102743	253	-1.77	0.61	12	0.18	-1094.00	3156.00	5788	20230111	-66.64	1857	20231226	3.98	2260	-14.56	20240104	1885	2.44	20240102	6850	-71.81	20230111	1857	3.98	20231226	0.54	N	069140	500	65 억	0	N	N	N	N
94	20240104	160603	57	100.00	KOSDAQ	금속	N	N	N	N	N	1955	-45	5	-2.25	5941597130	2827470	1285.15	2000	2260	1945	2600	1400	2000	2101.53	0.69	-118679	2079	2039	1980	1940	1881	2059	1960	66	600	500	1320	1	1	13102743	256	-1.79	0.62	12	21.58	-1094.00	3156.00	5788	20230111	-66.22	1857	20231226	5.28	2260	-13.50	20240104	1885	3.71	20240102	6850	-71.46	20230111	1857	5.28	20231226	0.54	N	069140	500	65 억	90449	N	N	N	N
95	20240104	150604	57	100.00	KOSDAQ	금속	N	N	N	N	N	1950	-50	5	-2.50	5868576303	2790091	1268.16	2000	2260	1947	2600	1400	2000	2103.40	0.69	-119110	2079	2039	1980	1940	1881	2059	1960	66	600	500	1320	1	1	13102743	256	-1.78	0.62	12	21.29	-1094.00	3156.00	5788	20230111	-66.31	1857	20231226	5.01	2260	-13.72	20240104	1885	3.45	20240102	6850	-71.53	20230111	1857	5.01	20231226	0.54	N	069140	500	65 억	90449	N	N	N	N
96	20240104	140605	57	100.00	KOSDAQ	금속	N	N	N	N	N	1968	-32	5	-1.60	5708283533	2708316	1230.99	2000	2260	1960	2600	1400	2000	2107.73	0.69	-116710	2079	2039	1980	1940	1881	2059	1960	66	600	500	1320	1	1	13102743	258	-1.80	0.62	12	20.67	-1094.00	3156.00	5788	20230111	-66.00	1857	20231226	5.98	2260	-12.92	20240104	1885	4.40	20240102	6850	-71.27	20230111	1857	5.98	20231226	0.54	N	069140	500	65 억	90449	N	N	N	N
97	20240104	130605	57	100.00	KOSDAQ	금속	N	N	N	N	N	1968	-32	5	-1.60	5646814517	2677083	1216.80	2000	2260	1960	2600	1400	2000	2109.36	0.69	-112349	2079	2039	1980	1940	1881	2059	1960	66	600	500	1320	1	1	13102743	258	-1.80	0.62	12	20.43	-1094.00	3156.00	5788	20230111	-66.00	1857	20231226	5.98	2260	-12.92	20240104	1885	4.40	20240102	6850	-71.27	20230111	1857	5.98	20231226	0.54	N	069140	500	65 억	90449	N	N	N	N
98	20240104	120602	57	100.00	KOSDAQ	금속	N	N	N	N	N	1993	-7	5	-0.35	5480525961	2592911	1178.54	2000	2260	1960	2600	1400	2000	2113.70	0.69	-105142	2079	2039	1980	1940	1881	2059	1960	66	600	500	1320	1	1	13102743	261	-1.82	0.63	12	19.79	-1094.00	3156.00	5788	20230111	-65.57	1857	20231226	7.32	2260	-11.81	20240104	1885	5.73	20240102	6850	-70.91	20230111	1857	7.32	20231226	0.54	N	069140	500	65 억	90449	N	N	N	N
99	20240104	110603	57	100.00	KOSDAQ	금속	N	N	N	N	N	1984	-16	5	-0.80	5270183924	2486605	1130.22	2000	2260	1960	2600	1400	2000	2119.48	0.69	-99852	2079	2039	1980	1940	1881	2059	1960	66	600	500	1320	1	1	13102743	260	-1.81	0.63	12	18.98	-1094.00	3156.00	5788	20230111	-65.72	1857	20231226	6.84	2260	-12.21	20240104	1885	5.25	20240102	6850	-71.04	20230111	1857	6.84	20231226	0.54	N	069140	500	65 억	90449	N	N	N	N
100	20240104	100602	57	100.00	KOSDAQ	금속	N	N	N	N	N	2025	25	2	1.25	748989848	365895	166.31	2000	2105	1960	2600	1400	2000	2047.14	0.69	-54507	2079	2039	1980	1940	1881	2059	1960	66	600	500	1320	5	1	13102743	265	-1.85	0.64	12	2.79	-1094.00	3156.00	5788	20230111	-65.01	1857	20231226	9.05	2105	-3.80	20240104	1885	7.43	20240102	6850	-70.44	20230111	1857	9.05	20231226	0.54	N	069140	500	65 억	90449	N	N	N	N
101	20240104	090605	57	100.00	KOSDAQ	금속	N	N	N	N	N	1982	-18	5	-0.90	28297334	14193	6.45	2000	2000	1982	2600	1400	2000	1993.26	0.69	-513	2079	2039	1980	1940	1881	2059	1960	66	600	500	1320	1	1	13102743	260	-1.81	0.63	12	0.11	-1094.00	3156.00	5788	20230111	-65.76	1857	20231226	6.73	2020	-1.88	20240103	1885	5.15	20240102	6850	-71.07	20230111	1857	6.73	20231226	0.54	N	069140	500	65 억	90449	N	N	N	N
102	20240103	160602	57	100.00	KOSDAQ	금속	N	N	N	N	N	2000	53	2	2.72	433768229	218745	120.35	1946	2020	1921	2530	1363	1947	1982.99	0.50	26220	1988	1967	1926	1905	1864	1978	1916	66	583	500	1280	5	1	13102743	262	-1.83	0.63	12	1.67	-1094.00	3156.00	5788	20230111	-65.45	1857	20231226	7.70	2020	-0.99	20240103	1885	6.10	20240102	6850	-70.80	20230111	1857	7.70	20231226	0.68	N	069140	500	65 억	66073	N	N	N	N
103	20240103	150601	57	100.00	KOSDAQ	금속	N	N	N	N	N	2010	63	2	3.24	406153689	204980	112.78	1946	2020	1921	2530	1363	1947	1981.43	0.50	26525	1988	1967	1926	1905	1864	1978	1916	66	583	500	1280	5	1	13102743	263	-1.84	0.64	12	1.56	-1094.00	3156.00	5788	20230111	-65.27	1857	20231226	8.24	2020	-0.50	20240103	1885	6.63	20240102	6850	-70.66	20230111	1857	8.24	20231226	0.68	N	069140	500	65 억	66073	N	N	N	N
104	20240103	140559	57	100.00	KOSDAQ	금속	N	N	N	N	N	1999	52	2	2.67	379386531	191587	105.41	1946	2020	1921	2530	1363	1947	1980.23	0.50	26375	1988	1967	1926	1905	1864	1978	1916	66	583	500	1280	1	1	13102743	262	-1.83	0.63	12	1.46	-1094.00	3156.00	5788	20230111	-65.46	1857	20231226	7.65	2020	-1.04	20240103	1885	6.05	20240102	6850	-70.82	20230111	1857	7.65	20231226	0.68	N	069140	500	65 억	66073	N	N	N	N
105	20240103	130601	57	100.00	KOSDAQ	금속	N	N	N	N	N	1991	44	2	2.26	237436792	120684	66.40	1946	1996	1921	2530	1363	1947	1967.43	0.50	13314	1988	1967	1926	1905	1864	1978	1916	66	583	500	1280	1	1	13102743	261	-1.82	0.63	12	0.92	-1094.00	3156.00	5788	20230111	-65.60	1857	20231226	7.22	1996	-0.25	20240103	1885	5.62	20240102	6850	-70.93	20230111	1857	7.22	20231226	0.68	N	069140	500	65 억	66073	N	N	N	N
106	20240103	120604	57	100.00	KOSDAQ	금속	N	N	N	N	N	1996	49	2	2.52	218305276	111076	61.11	1946	1996	1921	2530	1363	1947	1965.37	0.50	14267	1988	1967	1926	1905	1864	1978	1916	66	583	500	1280	1	1	13102743	262	-1.82	0.63	12	0.85	-1094.00	3156.00	5788	20230111	-65.51	1857	20231226	7.49	1996	0.00	20240103	1885	5.89	20240102	6850	-70.86	20230111	1857	7.49	20231226	0.68	N	069140	500	65 억	66073	N	N	N	N
107	20240103	110600	57	100.00	KOSDAQ	금속	N	N	N	N	N	1991	44	2	2.26	181636802	92640	50.97	1946	1991	1921	2530	1363	1947	1960.67	0.50	13747	1988	1967	1926	1905	1864	1978	1916	66	583	500	1280	1	1	13102743	261	-1.82	0.63	12	0.71	-1094.00	3156.00	5788	20230111	-65.60	1857	20231226	7.22	1991	0.00	20240103	1885	5.62	20240102	6850	-70.93	20230111	1857	7.22	20231226	0.68	N	069140	500	65 억	66073	N	N	N	N
108	20240103	100600	57	100.00	KOSDAQ	금속	N	N	N	N	N	1975	28	2	1.44	134200925	68635	37.76	1946	1975	1921	2530	1363	1947	1955.28	0.50	10407	1988	1967	1926	1905	1864	1978	1916	66	583	500	1280	1	1	13102743	259	-1.81	0.63	12	0.52	-1094.00	3156.00	5788	20230111	-65.88	1857	20231226	6.35	1975	0.00	20240103	1885	4.77	20240102	6850	-71.17	20230111	1857	6.35	20231226	0.68	N	069140	500	65 억	66073	N	N	N	N
109	20240103	090600	57	100.00	KOSDAQ	금속	N	N	N	N	N	1937	-10	5	-0.51	9083912	4695	2.58	1946	1946	1921	2530	1363	1947	1934.80	0.50	-1846	1988	1967	1926	1905	1864	1978	1916	66	583	500	1280	1	1	13102743	254	-1.77	0.61	12	0.04	-1094.00	3156.00	5788	20230111	-66.53	1857	20231226	4.31	1947	-0.51	20240102	1885	2.76	20240102	6850	-71.72	20230111	1857	4.31	20231226	0.68	N	069140	500	65 억	66073	N	N	N	N
110	20240102	160600	57	100.00	KOSDAQ	금속	N	N	N	N	N	1947	33	2	1.72	346729725	181509	106.84	1914	1947	1885	2485	1340	1914	1910.26	0.17	43946	2006	1959	1923	1876	1840	1942	1859	66	571	500	1260	1	1	13102743	255	-1.78	0.62	12	1.39	-1094.00	3156.00	5788	20230111	-66.36	1857	20231226	4.85	1947	0.00	20240102	1885	3.29	20240102	6850	-71.58	20230111	1857	4.85	20231226	0.64	N	069140	500	65 억	22338	N	N	N	N
111	20240102	150559	57	100.00	KOSDAQ	금속	N	N	N	N	N	1936	22	2	1.15	330635447	173213	101.96	1914	1937	1885	2485	1340	1914	1908.84	0.17	39482	2006	1959	1923	1876	1840	1942	1859	66	571	500	1260	1	1	13102743	254	-1.77	0.61	12	1.32	-1094.00	3156.00	5788	20230111	-66.55	1857	20231226	4.25	1937	-0.05	20240102	1885	2.71	20240102	6850	-71.74	20230111	1857	4.25	20231226	0.64	N	069140	500	65 억	22338	N	N	N	N
112	20240102	140600	57	100.00	KOSDAQ	금속	N	N	N	N	N	1923	9	2	0.47	301175698	157917	92.96	1914	1935	1885	2485	1340	1914	1907.18	0.17	33914	2006	1959	1923	1876	1840	1942	1859	66	571	500	1260	1	1	13102743	252	-1.76	0.61	12	1.21	-1094.00	3156.00	5788	20230111	-66.78	1857	20231226	3.55	1935	-0.62	20240102	1885	2.02	20240102	6850	-71.93	20230111	1857	3.55	20231226	0.64	N	069140	500	65 억	22338	N	N	N	N
113	20240102	130557	57	100.00	KOSDAQ	금속	N	N	N	N	N	1933	19	2	0.99	274411410	143993	84.76	1914	1935	1885	2485	1340	1914	1905.73	0.17	30323	2006	1959	1923	1876	1840	1942	1859	66	571	500	1260	1	1	13102743	253	-1.77	0.61	12	1.10	-1094.00	3156.00	5788	20230111	-66.60	1857	20231226	4.09	1935	-0.10	20240102	1885	2.55	20240102	6850	-71.78	20230111	1857	4.09	20231226	0.64	N	069140	500	65 억	22338	N	N	N	N
114	20240102	120557	57	100.00	KOSDAQ	금속	N	N	N	N	N	1919	5	2	0.26	231308005	121604	71.58	1914	1922	1885	2485	1340	1914	1902.14	0.17	14340	2006	1959	1923	1876	1840	1942	1859	66	571	500	1260	1	1	13102743	251	-1.75	0.61	12	0.93	-1094.00	3156.00	5788	20230111	-66.85	1857	20231226	3.34	1922	-0.16	20240102	1885	1.80	20240102	6850	-71.99	20230111	1857	3.34	20231226	0.64	N	069140	500	65 억	22338	N	N	N	N
115	20240102	110557	57	100.00	KOSDAQ	금속	N	N	N	N	N	1888	-26	5	-1.36	174442795	91720	53.99	1914	1922	1885	2485	1340	1914	1901.91	0.17	-7212	2006	1959	1923	1876	1840	1942	1859	66	571	500	1260	1	1	13102743	247	-1.73	0.60	12	0.70	-1094.00	3156.00	5788	20230111	-67.38	1857	20231226	1.67	1922	-1.77	20240102	1885	0.16	20240102	6850	-72.44	20230111	1857	1.67	20231226	0.64	N	069140	500	65 억	22338	N	N	N	N
116	20240102	100550	57	100.00	KOSDAQ	금속	N	N	N	N	N	1914	0	3	0.00	23300895	12157	7.16	1914	1922	1914	2485	1340	1914	1916.66	0.17	1864	2006	1959	1923	1876	1840	1942	1859	66	571	500	1260	1	1	13102743	251	-1.75	0.61	12	0.09	-1094.00	3156.00	5788	20230111	-66.93	1857	20231226	3.07	1922	-0.42	20240102	1914	0.00	20240102	6850	-72.06	20230111	1857	3.07	20231226	0.64	N	069140	500	65 억	22338	N	N	N	N
117	20240102	090543	57	100.00	KOSDAQ	금속	N	N	N	N	N	1914	0	3	0.00	0	0	0.00	0	0	0	2485	1340	1914	0.00	0.17	0	2006	1959	1923	1876	1840	1942	1859	66	571	500	1260	1	1	13102743	251	-1.75	0.61	12	0.00	-1094.00	3156.00	5788	20230111	-66.93	1857	20231226	3.07	0	0.00	0	0	0.00	0	6850	-72.06	20230111	1857	3.07	20231226	0.64	N	069140	500	65 억	22338	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History