KissMeData/023160/price/prices-20240101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120343	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	12820	-180	5	-1.38	2042512680	158745	80.10	12980	13070	12750	16900	9100	13000	12866.63	15.41	0	4110	13400	13200	13030	12830	12660	13115	12745	133	3900	500	9620	10	1	26500000	3397	9.50	0.69	12	0.60	1350.00	18540.00	22650	20230808	-43.40	12750	20240123	0.55	14750	-13.08	20240105	12750	0.55	20240123	22650	-43.40	20230808	12750	0.55	20240123	1.70	N	023160	500	132 억	4083026	N	N	17	N	N
3	20240123	110343	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	12840	-160	5	-1.23	1661881320	129092	65.14	12980	13070	12750	16900	9100	13000	12873.62	15.41	0	-9641	13400	13200	13030	12830	12660	13115	12745	133	3900	500	9620	10	1	26500000	3403	9.51	0.69	12	0.49	1350.00	18540.00	22650	20230808	-43.31	12750	20240123	0.71	14750	-12.95	20240105	12750	0.71	20240123	22650	-43.31	20230808	12750	0.71	20240123	1.70	N	023160	500	132 억	4083026	N	N	17	N	N
4	20240123	100342	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	12890	-110	5	-0.85	664356930	51405	25.94	12980	13070	12860	16900	9100	13000	12923.97	15.41	0	-15405	13400	13200	13030	12830	12660	13115	12745	133	3900	500	9620	10	1	26500000	3416	9.55	0.70	12	0.19	1350.00	18540.00	22650	20230808	-43.09	12860	20240123	0.23	14750	-12.61	20240105	12860	0.23	20240123	22650	-43.09	20230808	12860	0.23	20240123	1.70	N	023160	500	132 억	4083026	N	N	17	N	N
5	20240123	090342	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13030	30	2	0.23	45925640	3531	1.78	12980	13070	12980	16900	9100	13000	13006.41	15.41	0	1790	13400	13200	13030	12830	12660	13115	12745	133	3900	500	9620	10	1	26500000	3453	9.65	0.70	12	0.01	1350.00	18540.00	22650	20230808	-42.47	12860	20240122	1.32	14750	-11.66	20240105	12860	1.32	20240122	22650	-42.47	20230808	12860	1.32	20240122	1.70	N	023160	500	132 억	4083026	N	N	17	N	N
6	20240119	160339	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13100	0	3	0.00	2189661260	167612	287.84	13300	13320	12970	17030	9170	13100	13063.82	14.97	0	45092	13413	13256	13103	12946	12793	13335	13025	133	3930	500	9690	10	1	26500000	3472	9.70	0.71	12	0.63	1350.00	18540.00	22650	20230808	-42.16	12940	20240117	1.24	14750	-11.19	20240105	12940	1.24	20240117	22650	-42.16	20230808	12940	1.24	20240117	1.85	N	023160	500	132 억	3967613	N	N	6	N	N
7	20240119	150341	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13050	-50	5	-0.38	2118425480	162157	278.48	13300	13320	12970	17030	9170	13100	13064.00	14.97	0	42869	13413	13256	13103	12946	12793	13335	13025	133	3930	500	9690	10	1	26500000	3458	9.67	0.70	12	0.61	1350.00	18540.00	22650	20230808	-42.38	12940	20240117	0.85	14750	-11.53	20240105	12940	0.85	20240117	22650	-42.38	20230808	12940	0.85	20240117	1.85	N	023160	500	132 억	3967613	N	N	6	N	N
8	20240119	140339	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13020	-80	5	-0.61	1650190260	126131	216.61	13300	13320	13010	17030	9170	13100	13083.12	14.97	0	27988	13413	13256	13103	12946	12793	13335	13025	133	3930	500	9690	10	1	26500000	3450	9.64	0.70	12	0.48	1350.00	18540.00	22650	20230808	-42.52	12940	20240117	0.62	14750	-11.73	20240105	12940	0.62	20240117	22650	-42.52	20230808	12940	0.62	20240117	1.85	N	023160	500	132 억	3967613	N	N	6	N	N
9	20240119	130340	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13040	-60	5	-0.46	1281995550	97904	168.13	13300	13320	13020	17030	9170	13100	13094.40	14.97	0	13036	13413	13256	13103	12946	12793	13335	13025	133	3930	500	9690	10	1	26500000	3456	9.66	0.70	12	0.37	1350.00	18540.00	22650	20230808	-42.43	12940	20240117	0.77	14750	-11.59	20240105	12940	0.77	20240117	22650	-42.43	20230808	12940	0.77	20240117	1.85	N	023160	500	132 억	3967613	N	N	6	N	N
10	20240119	120342	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13060	-40	5	-0.31	957522370	73022	125.40	13300	13320	13050	17030	9170	13100	13112.83	14.97	0	7129	13413	13256	13103	12946	12793	13335	13025	133	3930	500	9690	10	1	26500000	3461	9.67	0.70	12	0.28	1350.00	18540.00	22650	20230808	-42.34	12940	20240117	0.93	14750	-11.46	20240105	12940	0.93	20240117	22650	-42.34	20230808	12940	0.93	20240117	1.85	N	023160	500	132 억	3967613	N	N	6	N	N
11	20240119	110341	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13080	-20	5	-0.15	647371720	49293	84.65	13300	13320	13070	17030	9170	13100	13133.27	14.97	0	713	13413	13256	13103	12946	12793	13335	13025	133	3930	500	9690	10	1	26500000	3466	9.69	0.71	12	0.19	1350.00	18540.00	22650	20230808	-42.25	12940	20240117	1.08	14750	-11.32	20240105	12940	1.08	20240117	22650	-42.25	20230808	12940	1.08	20240117	1.85	N	023160	500	132 억	3967613	N	N	6	N	N
12	20240119	100345	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13190	90	2	0.69	183538860	13878	23.83	13300	13320	13150	17030	9170	13100	13227.00	14.97	0	3008	13413	13256	13103	12946	12793	13335	13025	133	3930	500	9690	10	1	26500000	3495	9.77	0.71	12	0.05	1350.00	18540.00	22650	20230808	-41.77	12940	20240117	1.93	14750	-10.58	20240105	12940	1.93	20240117	22650	-41.77	20230808	12940	1.93	20240117	1.85	N	023160	500	132 억	3967613	N	N	6	N	N
13	20240119	090340	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13230	130	2	0.99	23513690	1775	3.05	13300	13310	13230	17030	9170	13100	13265.83	14.97	0	-82	13413	13256	13103	12946	12793	13335	13025	133	3930	500	9690	10	1	26500000	3506	9.80	0.71	12	0.01	1350.00	18540.00	22650	20230808	-41.59	12940	20240117	2.24	14750	-10.31	20240105	12940	2.24	20240117	22650	-41.59	20230808	12940	2.24	20240117	1.85	N	023160	500	132 억	3967613	N	N	6	N	N
14	20240118	160340	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13100	90	2	0.69	762453050	58183	23.05	12950	13260	12950	16910	9110	13010	13104.40	14.96	0	4338	14136	13572	13256	12692	12376	13415	12535	133	3900	500	9620	10	1	26500000	3472	9.70	0.71	12	0.22	1350.00	18540.00	22650	20230808	-42.16	12940	20240117	1.24	14750	-11.19	20240105	12940	1.24	20240117	22650	-42.16	20230808	12940	1.24	20240117	1.84	N	023160	500	132 억	3965403	N	N	6	N	N
15	20240118	150340	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13070	60	2	0.46	710927280	54238	21.49	12950	13260	12950	16910	9110	13010	13107.55	14.96	0	3860	14136	13572	13256	12692	12376	13415	12535	133	3900	500	9620	10	1	26500000	3464	9.68	0.70	12	0.20	1350.00	18540.00	22650	20230808	-42.30	12940	20240117	1.00	14750	-11.39	20240105	12940	1.00	20240117	22650	-42.30	20230808	12940	1.00	20240117	1.84	N	023160	500	132 억	3965403	N	N	0	N	N
16	20240118	140340	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13030	20	2	0.15	669782650	51083	20.24	12950	13260	12950	16910	9110	13010	13111.65	14.96	0	2692	14136	13572	13256	12692	12376	13415	12535	133	3900	500	9620	10	1	26500000	3453	9.65	0.70	12	0.19	1350.00	18540.00	22650	20230808	-42.47	12940	20240117	0.70	14750	-11.66	20240105	12940	0.70	20240117	22650	-42.47	20230808	12940	0.70	20240117	1.84	N	023160	500	132 억	3965403	N	N	0	N	N
17	20240118	130340	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13140	130	2	1.00	567722450	43264	17.14	12950	13260	12950	16910	9110	13010	13122.28	14.96	0	4638	14136	13572	13256	12692	12376	13415	12535	133	3900	500	9620	10	1	26500000	3482	9.73	0.71	12	0.16	1350.00	18540.00	22650	20230808	-41.99	12940	20240117	1.55	14750	-10.92	20240105	12940	1.55	20240117	22650	-41.99	20230808	12940	1.55	20240117	1.84	N	023160	500	132 억	3965403	N	N	0	N	N
18	20240118	120341	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13060	50	2	0.38	501381230	38209	15.14	12950	13260	12950	16910	9110	13010	13122.07	14.96	0	4785	14136	13572	13256	12692	12376	13415	12535	133	3900	500	9620	10	1	26500000	3461	9.67	0.70	12	0.14	1350.00	18540.00	22650	20230808	-42.34	12940	20240117	0.93	14750	-11.46	20240105	12940	0.93	20240117	22650	-42.34	20230808	12940	0.93	20240117	1.84	N	023160	500	132 억	3965403	N	N	0	N	N
19	20240118	110341	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13180	170	2	1.31	423260490	32259	12.78	12950	13260	12950	16910	9110	13010	13120.69	14.96	0	4199	14136	13572	13256	12692	12376	13415	12535	133	3900	500	9620	10	1	26500000	3493	9.76	0.71	12	0.12	1350.00	18540.00	22650	20230808	-41.81	12940	20240117	1.85	14750	-10.64	20240105	12940	1.85	20240117	22650	-41.81	20230808	12940	1.85	20240117	1.84	N	023160	500	132 억	3965403	N	N	0	N	N
20	20240118	100340	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13190	180	2	1.38	293366550	22423	8.88	12950	13230	12950	16910	9110	13010	13083.29	14.96	0	1989	14136	13572	13256	12692	12376	13415	12535	133	3900	500	9620	10	1	26500000	3495	9.77	0.71	12	0.08	1350.00	18540.00	22650	20230808	-41.77	12940	20240117	1.93	14750	-10.58	20240105	12940	1.93	20240117	22650	-41.77	20230808	12940	1.93	20240117	1.84	N	023160	500	132 억	3965403	N	N	0	N	N
21	20240118	090339	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12990	-20	5	-0.15	12109770	934	0.37	12950	13050	12950	16910	9110	13010	12965.49	14.96	0	10	14136	13572	13256	12692	12376	13415	12535	133	3900	500	9620	10	1	26500000	3442	9.62	0.70	12	0.00	1350.00	18540.00	22650	20230808	-42.65	12940	20240117	0.39	14750	-11.93	20240105	12940	0.39	20240117	22650	-42.65	20230808	12940	0.39	20240117	1.84	N	023160	500	132 억	3965403	N	N	0	N	N
22	20240117	160339	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	13010	-670	5	-4.90	3310941660	251938	278.75	13630	13820	12940	17780	9580	13680	13141.90	14.91	0	16271	14193	13936	13803	13546	13413	13870	13480	133	4100	500	10120	10	1	26500000	3448	9.64	0.70	12	0.95	1350.00	18540.00	22650	20230808	-42.56	12940	20240117	0.54	14750	-11.80	20240105	12940	0.54	20240117	22650	-42.56	20230808	12940	0.54	20240117	1.87	N	023160	500	132 억	3951495	N	N	0	N	N
23	20240117	150341	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	12980	-700	5	-5.12	3171302790	241195	266.86	13630	13820	12940	17780	9580	13680	13148.29	14.91	0	14987	14193	13936	13803	13546	13413	13870	13480	133	4100	500	10120	10	1	26500000	3440	9.61	0.70	12	0.91	1350.00	18540.00	22650	20230808	-42.69	12940	20240117	0.31	14750	-12.00	20240105	12940	0.31	20240117	22650	-42.69	20230808	12940	0.31	20240117	1.87	N	023160	500	132 억	3951495	N	N	0	N	N
24	20240117	140339	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	13020	-660	5	-4.82	2751143840	208853	231.08	13630	13820	12940	17780	9580	13680	13172.63	14.91	0	5623	14193	13936	13803	13546	13413	13870	13480	133	4100	500	10120	10	1	26500000	3450	9.64	0.70	12	0.79	1350.00	18540.00	22650	20230808	-42.52	12940	20240117	0.62	14750	-11.73	20240105	12940	0.62	20240117	22650	-42.52	20230808	12940	0.62	20240117	1.87	N	023160	500	132 억	3951495	N	N	0	N	N
25	20240117	130339	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	13000	-680	5	-4.97	2419375300	183288	202.79	13630	13820	13000	17780	9580	13680	13199.86	14.91	0	5391	14193	13936	13803	13546	13413	13870	13480	133	4100	500	10120	10	1	26500000	3445	9.63	0.70	12	0.69	1350.00	18540.00	22650	20230808	-42.60	13000	20240117	0.00	14750	-11.86	20240105	13000	0.00	20240117	22650	-42.60	20230808	13000	0.00	20240117	1.87	N	023160	500	132 억	3951495	N	N	0	N	N
26	20240117	120340	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	13110	-570	5	-4.17	1989307610	150347	166.35	13630	13820	13070	17780	9580	13680	13231.44	14.91	0	18646	14193	13936	13803	13546	13413	13870	13480	133	4100	500	10120	10	1	26500000	3474	9.71	0.71	12	0.57	1350.00	18540.00	22650	20230808	-42.12	13070	20240117	0.31	14750	-11.12	20240105	13070	0.31	20240117	22650	-42.12	20230808	13070	0.31	20240117	1.87	N	023160	500	132 억	3951495	N	N	0	N	N
27	20240117	110340	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	13090	-590	5	-4.31	1605977930	121070	133.95	13630	13820	13070	17780	9580	13680	13264.87	14.91	0	12978	14193	13936	13803	13546	13413	13870	13480	133	4100	500	10120	10	1	26500000	3469	9.70	0.71	12	0.46	1350.00	18540.00	22650	20230808	-42.21	13070	20240117	0.15	14750	-11.25	20240105	13070	0.15	20240117	22650	-42.21	20230808	13070	0.15	20240117	1.87	N	023160	500	132 억	3951495	N	N	0	N	N
28	20240117	100338	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	13220	-460	5	-3.36	947406180	70975	78.53	13630	13820	13220	17780	9580	13680	13348.45	14.91	0	-1250	14193	13936	13803	13546	13413	13870	13480	133	4100	500	10120	10	1	26500000	3503	9.79	0.71	12	0.27	1350.00	18540.00	22650	20230808	-41.63	13220	20240117	0.00	14750	-10.37	20240105	13220	0.00	20240117	22650	-41.63	20230808	13220	0.00	20240117	1.87	N	023160	500	132 억	3951495	N	N	0	N	N
29	20240117	090339	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	13660	-20	5	-0.15	37342230	2740	3.03	13630	13820	13610	17780	9580	13680	13628.55	14.91	0	828	14193	13936	13803	13546	13413	13870	13480	133	4100	500	10120	10	1	26500000	3620	10.12	0.74	12	0.01	1350.00	18540.00	22650	20230808	-39.69	13610	20240117	0.37	14750	-7.39	20240105	13610	0.37	20240117	22650	-39.69	20230808	13610	0.37	20240117	1.87	N	023160	500	132 억	3951495	N	N	0	N	N
30	20240116	160338	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	13680	-320	5	-2.29	1219547040	88749	99.42	14010	14060	13670	18200	9800	14000	13741.53	14.97	0	-13056	14293	14146	14073	13926	13853	14110	13890	133	4200	500	10360	10	1	26500000	3625	10.13	0.74	12	0.33	1350.00	18540.00	22650	20230808	-39.60	13670	20240116	0.07	14750	-7.25	20240105	13670	0.07	20240116	22650	-39.60	20230808	13670	0.07	20240116	1.87	N	023160	500	132 억	3966984	N	N	195	N	N
31	20240116	150339	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	13710	-290	5	-2.07	1110457910	80779	90.49	14010	14060	13670	18200	9800	14000	13746.86	14.97	0	-11004	14293	14146	14073	13926	13853	14110	13890	133	4200	500	10360	10	1	26500000	3633	10.16	0.74	12	0.30	1350.00	18540.00	22650	20230808	-39.47	13670	20240116	0.29	14750	-7.05	20240105	13670	0.29	20240116	22650	-39.47	20230808	13670	0.29	20240116	1.87	N	023160	500	132 억	3966984	N	N	195	N	N
32	20240116	140339	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	13780	-220	5	-1.57	939304380	68282	76.49	14010	14060	13680	18200	9800	14000	13756.25	14.97	0	-9577	14293	14146	14073	13926	13853	14110	13890	133	4200	500	10360	10	1	26500000	3652	10.21	0.74	12	0.26	1350.00	18540.00	22650	20230808	-39.16	13680	20240116	0.73	14750	-6.58	20240105	13680	0.73	20240116	22650	-39.16	20230808	13680	0.73	20240116	1.87	N	023160	500	132 억	3966984	N	N	195	N	N
33	20240116	130339	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	13720	-280	5	-2.00	795280910	57779	64.73	14010	14060	13680	18200	9800	14000	13764.19	14.97	0	-3750	14293	14146	14073	13926	13853	14110	13890	133	4200	500	10360	10	1	26500000	3636	10.16	0.74	12	0.22	1350.00	18540.00	22650	20230808	-39.43	13680	20240116	0.29	14750	-6.98	20240105	13680	0.29	20240116	22650	-39.43	20230808	13680	0.29	20240116	1.87	N	023160	500	132 억	3966984	N	N	195	N	N
34	20240116	120339	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	13710	-290	5	-2.07	705823970	51253	57.42	14010	14060	13680	18200	9800	14000	13771.37	14.97	0	-2656	14293	14146	14073	13926	13853	14110	13890	133	4200	500	10360	10	1	26500000	3633	10.16	0.74	12	0.19	1350.00	18540.00	22650	20230808	-39.47	13680	20240116	0.22	14750	-7.05	20240105	13680	0.22	20240116	22650	-39.47	20230808	13680	0.22	20240116	1.87	N	023160	500	132 억	3966984	N	N	195	N	N
35	20240116	110338	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	13750	-250	5	-1.79	636764880	46228	51.79	14010	14060	13680	18200	9800	14000	13774.44	14.97	0	-2123	14293	14146	14073	13926	13853	14110	13890	133	4200	500	10360	10	1	26500000	3644	10.19	0.74	12	0.17	1350.00	18540.00	22650	20230808	-39.29	13680	20240116	0.51	14750	-6.78	20240105	13680	0.51	20240116	22650	-39.29	20230808	13680	0.51	20240116	1.87	N	023160	500	132 억	3966984	N	N	195	N	N
36	20240116	100338	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	13710	-290	5	-2.07	305259140	22033	24.68	14010	14060	13710	18200	9800	14000	13854.63	14.97	0	-8138	14293	14146	14073	13926	13853	14110	13890	133	4200	500	10360	10	1	26500000	3633	10.16	0.74	12	0.08	1350.00	18540.00	22650	20230808	-39.47	13710	20240116	0.00	14750	-7.05	20240105	13710	0.00	20240116	22650	-39.47	20230808	13710	0.00	20240116	1.87	N	023160	500	132 억	3966984	N	N	195	N	N
37	20240116	090336	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14020	20	2	0.14	4822650	344	0.39	14010	14020	14010	18200	9800	14000	14019.33	14.97	0	301	14293	14146	14073	13926	13853	14110	13890	133	4200	500	10360	10	1	26500000	3715	10.39	0.76	12	0.00	1350.00	18540.00	22650	20230808	-38.10	13810	20231113	1.52	14750	-4.95	20240105	13990	0.21	20240112	22650	-38.10	20230808	13810	1.52	20231113	1.87	N	023160	500	132 억	3966984	N	N	195	N	N
38	20240115	160337	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14000	-120	5	-0.85	1252885650	89181	130.01	14120	14220	14000	18350	9890	14120	14048.80	14.89	0	4123	14300	14210	14100	14010	13900	14255	14055	133	4230	500	10440	10	1	26500000	3710	10.37	0.76	12	0.34	1350.00	18540.00	22650	20230808	-38.19	13810	20231113	1.38	14750	-5.08	20240105	13990	0.07	20240112	22650	-38.19	20230808	13810	1.38	20231113	1.87	N	023160	500	132 억	3946962	N	N	195	N	N
39	20240115	150338	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14040	-80	5	-0.57	1207391860	85935	125.28	14120	14220	14000	18350	9890	14120	14050.06	14.89	0	3078	14300	14210	14100	14010	13900	14255	14055	133	4230	500	10440	10	1	26500000	3721	10.40	0.76	12	0.32	1350.00	18540.00	22650	20230808	-38.01	13810	20231113	1.67	14750	-4.81	20240105	13990	0.36	20240112	22650	-38.01	20230808	13810	1.67	20231113	1.87	N	023160	500	132 억	3946962	N	N	6	N	N
40	20240115	140339	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14040	-80	5	-0.57	738693770	52505	76.55	14120	14220	14020	18350	9890	14120	14069.02	14.89	0	-2916	14300	14210	14100	14010	13900	14255	14055	133	4230	500	10440	10	1	26500000	3721	10.40	0.76	12	0.20	1350.00	18540.00	22650	20230808	-38.01	13810	20231113	1.67	14750	-4.81	20240105	13990	0.36	20240112	22650	-38.01	20230808	13810	1.67	20231113	1.87	N	023160	500	132 억	3946962	N	N	6	N	N
41	20240115	130337	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14030	-90	5	-0.64	605081980	42987	62.67	14120	14220	14020	18350	9890	14120	14075.93	14.89	0	-3467	14300	14210	14100	14010	13900	14255	14055	133	4230	500	10440	10	1	26500000	3718	10.39	0.76	12	0.16	1350.00	18540.00	22650	20230808	-38.06	13810	20231113	1.59	14750	-4.88	20240105	13990	0.29	20240112	22650	-38.06	20230808	13810	1.59	20231113	1.87	N	023160	500	132 억	3946962	N	N	6	N	N
42	20240115	120337	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14050	-70	5	-0.50	409628980	29068	42.38	14120	14220	14020	18350	9890	14120	14092.09	14.89	0	-4047	14300	14210	14100	14010	13900	14255	14055	133	4230	500	10440	10	1	26500000	3723	10.41	0.76	12	0.11	1350.00	18540.00	22650	20230808	-37.97	13810	20231113	1.74	14750	-4.75	20240105	13990	0.43	20240112	22650	-37.97	20230808	13810	1.74	20231113	1.87	N	023160	500	132 억	3946962	N	N	6	N	N
43	20240115	110336	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14090	-30	5	-0.21	278661230	19745	28.79	14120	14220	14060	18350	9890	14120	14113.00	14.89	0	-4754	14300	14210	14100	14010	13900	14255	14055	133	4230	500	10440	10	1	26500000	3734	10.44	0.76	12	0.07	1350.00	18540.00	22650	20230808	-37.79	13810	20231113	2.03	14750	-4.47	20240105	13990	0.71	20240112	22650	-37.79	20230808	13810	2.03	20231113	1.87	N	023160	500	132 억	3946962	N	N	6	N	N
44	20240115	100336	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14100	-20	5	-0.14	181958640	12887	18.79	14120	14220	14060	18350	9890	14120	14119.55	14.89	0	-2032	14300	14210	14100	14010	13900	14255	14055	133	4230	500	10440	10	1	26500000	3737	10.44	0.76	12	0.05	1350.00	18540.00	22650	20230808	-37.75	13810	20231113	2.10	14750	-4.41	20240105	13990	0.79	20240112	22650	-37.75	20230808	13810	2.10	20231113	1.87	N	023160	500	132 억	3946962	N	N	6	N	N
45	20240115	090337	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14110	-10	5	-0.07	22153380	1569	2.29	14120	14120	14090	18350	9890	14120	14119.43	14.89	0	-322	14300	14210	14100	14010	13900	14255	14055	133	4230	500	10440	10	1	26500000	3739	10.45	0.76	12	0.01	1350.00	18540.00	22650	20230808	-37.70	13810	20231113	2.17	14750	-4.34	20240105	13990	0.86	20240112	22650	-37.70	20230808	13810	2.17	20231113	1.87	N	023160	500	132 억	3946962	N	N	6	N	N
46	20240112	160336	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14120	110	2	0.79	961270530	68241	81.94	14090	14190	13990	18210	9810	14010	14086.32	14.81	0	7033	14350	14180	14090	13920	13830	14135	13875	133	4200	500	10360	10	1	26500000	3742	10.46	0.76	12	0.26	1350.00	18540.00	22650	20230808	-37.66	13810	20231113	2.24	14750	-4.27	20240105	13990	0.93	20240112	22650	-37.66	20230808	13810	2.24	20231113	1.88	N	023160	500	132 억	3925054	N	N	6	N	N
47	20240112	150337	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14120	110	2	0.79	924735790	65652	78.83	14090	14190	13990	18210	9810	14010	14085.42	14.81	0	6578	14350	14180	14090	13920	13830	14135	13875	133	4200	500	10360	10	1	26500000	3742	10.46	0.76	12	0.25	1350.00	18540.00	22650	20230808	-37.66	13810	20231113	2.24	14750	-4.27	20240105	13990	0.93	20240112	22650	-37.66	20230808	13810	2.24	20231113	1.88	N	023160	500	132 억	3925054	N	N	0	N	N
48	20240112	140337	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14050	40	2	0.29	821368920	58303	70.01	14090	14190	13990	18210	9810	14010	14087.94	14.81	0	8818	14350	14180	14090	13920	13830	14135	13875	133	4200	500	10360	10	1	26500000	3723	10.41	0.76	12	0.22	1350.00	18540.00	22650	20230808	-37.97	13810	20231113	1.74	14750	-4.75	20240105	13990	0.43	20240112	22650	-37.97	20230808	13810	1.74	20231113	1.88	N	023160	500	132 억	3925054	N	N	0	N	N
49	20240112	130335	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14150	140	2	1.00	716532530	50853	61.06	14090	14190	13990	18210	9810	14010	14090.27	14.81	0	10527	14350	14180	14090	13920	13830	14135	13875	133	4200	500	10360	10	1	26500000	3750	10.48	0.76	12	0.19	1350.00	18540.00	22650	20230808	-37.53	13810	20231113	2.46	14750	-4.07	20240105	13990	1.14	20240112	22650	-37.53	20230808	13810	2.46	20231113	1.88	N	023160	500	132 억	3925054	N	N	0	N	N
50	20240112	120336	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14170	160	2	1.14	639175030	45388	54.50	14090	14190	13990	18210	9810	14010	14082.47	14.81	0	10142	14350	14180	14090	13920	13830	14135	13875	133	4200	500	10360	10	1	26500000	3755	10.50	0.76	12	0.17	1350.00	18540.00	22650	20230808	-37.44	13810	20231113	2.61	14750	-3.93	20240105	13990	1.29	20240112	22650	-37.44	20230808	13810	2.61	20231113	1.88	N	023160	500	132 억	3925054	N	N	0	N	N
51	20240112	110335	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14180	170	2	1.21	511865440	36402	43.71	14090	14180	13990	18210	9810	14010	14061.46	14.81	0	8016	14350	14180	14090	13920	13830	14135	13875	133	4200	500	10360	10	1	26500000	3758	10.50	0.76	12	0.14	1350.00	18540.00	22650	20230808	-37.40	13810	20231113	2.68	14750	-3.86	20240105	13990	1.36	20240112	22650	-37.40	20230808	13810	2.68	20231113	1.88	N	023160	500	132 억	3925054	N	N	0	N	N
52	20240112	100336	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14020	10	2	0.07	282154650	20092	24.12	14090	14130	13990	18210	9810	14010	14043.13	14.81	0	1541	14350	14180	14090	13920	13830	14135	13875	133	4200	500	10360	10	1	26500000	3715	10.39	0.76	12	0.08	1350.00	18540.00	22650	20230808	-38.10	13810	20231113	1.52	14750	-4.95	20240105	13990	0.21	20240112	22650	-38.10	20230808	13810	1.52	20231113	1.88	N	023160	500	132 억	3925054	N	N	0	N	N
53	20240112	090335	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14020	10	2	0.07	20539200	1461	1.75	14090	14090	14010	18210	9810	14010	14058.32	14.81	0	-366	14350	14180	14090	13920	13830	14135	13875	133	4200	500	10360	10	1	26500000	3715	10.39	0.76	12	0.01	1350.00	18540.00	22650	20230808	-38.10	13810	20231113	1.52	14750	-4.95	20240105	14000	0.14	20240111	22650	-38.10	20230808	13810	1.52	20231113	1.88	N	023160	500	132 억	3925054	N	N	0	N	N
54	20240111	160334	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14010	-140	5	-0.99	1173015490	83173	139.77	14240	14260	14000	18390	9910	14150	14103.41	14.88	-4294	-496	14383	14266	14173	14056	13963	14220	14010	133	4240	500	10470	10	1	26500000	3713	10.38	0.76	12	0.31	1350.00	18540.00	22650	20230808	-38.15	13810	20231113	1.45	14750	-5.02	20240105	14000	0.07	20240111	22650	-38.15	20230808	13810	1.45	20231113	1.85	N	023160	500	132 억	3941889	N	N	0	N	N
55	20240111	150336	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14020	-130	5	-0.92	1094971580	77607	130.42	14240	14260	14000	18390	9910	14150	14109.19	14.88	-4294	1060	14383	14266	14173	14056	13963	14220	14010	133	4240	500	10470	10	1	26500000	3715	10.39	0.76	12	0.29	1350.00	18540.00	22650	20230808	-38.10	13810	20231113	1.52	14750	-4.95	20240105	14000	0.14	20240111	22650	-38.10	20230808	13810	1.52	20231113	1.85	N	023160	500	132 억	3941889	N	N	0	N	N
56	20240111	140335	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14040	-110	5	-0.78	939866690	66551	111.84	14240	14260	14000	18390	9910	14150	14122.50	14.88	-4294	425	14383	14266	14173	14056	13963	14220	14010	133	4240	500	10470	10	1	26500000	3721	10.40	0.76	12	0.25	1350.00	18540.00	22650	20230808	-38.01	13810	20231113	1.67	14750	-4.81	20240105	14000	0.29	20240111	22650	-38.01	20230808	13810	1.67	20231113	1.85	N	023160	500	132 억	3941889	N	N	0	N	N
57	20240111	130334	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14100	-50	5	-0.35	635395620	44885	75.43	14240	14260	14070	18390	9910	14150	14156.08	14.88	-4294	839	14383	14266	14173	14056	13963	14220	14010	133	4240	500	10470	10	1	26500000	3737	10.44	0.76	12	0.17	1350.00	18540.00	22650	20230808	-37.75	13810	20231113	2.10	14750	-4.41	20240105	14070	0.21	20240111	22650	-37.75	20230808	13810	2.10	20231113	1.85	N	023160	500	132 억	3941889	N	N	0	N	N
58	20240111	120335	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14120	-30	5	-0.21	525291480	37074	62.30	14240	14260	14110	18390	9910	14150	14168.73	14.88	-4294	774	14383	14266	14173	14056	13963	14220	14010	133	4240	500	10470	10	1	26500000	3742	10.46	0.76	12	0.14	1350.00	18540.00	22650	20230808	-37.66	13810	20231113	2.24	14750	-4.27	20240105	14080	0.28	20240110	22650	-37.66	20230808	13810	2.24	20231113	1.85	N	023160	500	132 억	3941889	N	N	0	N	N
59	20240111	110337	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14180	30	2	0.21	390511920	27533	46.27	14240	14260	14130	18390	9910	14150	14183.41	14.88	-4294	2094	14383	14266	14173	14056	13963	14220	14010	133	4240	500	10470	10	1	26500000	3758	10.50	0.76	12	0.10	1350.00	18540.00	22650	20230808	-37.40	13810	20231113	2.68	14750	-3.86	20240105	14080	0.71	20240110	22650	-37.40	20230808	13810	2.68	20231113	1.85	N	023160	500	132 억	3941889	N	N	0	N	N
60	20240111	100335	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14180	30	2	0.21	257633010	18148	30.50	14240	14260	14160	18390	9910	14150	14196.22	14.88	-4294	1944	14383	14266	14173	14056	13963	14220	14010	133	4240	500	10470	10	1	26500000	3758	10.50	0.76	12	0.07	1350.00	18540.00	22650	20230808	-37.40	13810	20231113	2.68	14750	-3.86	20240105	14080	0.71	20240110	22650	-37.40	20230808	13810	2.68	20231113	1.85	N	023160	500	132 억	3941889	N	N	0	N	N
61	20240111	090334	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14170	20	2	0.14	6352170	447	0.75	14240	14240	14160	18390	9910	14150	14210.67	14.88	-4294	-252	14383	14266	14173	14056	13963	14220	14010	133	4240	500	10470	10	1	26500000	3755	10.50	0.76	12	0.00	1350.00	18540.00	22650	20230808	-37.44	13810	20231113	2.61	14750	-3.93	20240105	14080	0.64	20240110	22650	-37.44	20230808	13810	2.61	20231113	1.85	N	023160	500	132 억	3941889	N	N	0	N	N
62	20240110	160333	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14150	-70	5	-0.49	840948200	59454	42.36	14290	14290	14080	18480	9960	14220	14144.36	14.87	208	457	14720	14470	14340	14090	13960	14405	14025	133	4260	500	10520	10	1	26500000	3750	10.48	0.76	12	0.22	1350.00	18540.00	22650	20230808	-37.53	13810	20231113	2.46	14750	-4.07	20240105	14080	0.50	20240110	22650	-37.53	20230808	13810	2.46	20231113	1.87	N	023160	500	132 억	3940412	N	N	0	N	N
63	20240110	150334	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14100	-120	5	-0.84	777185480	54941	39.15	14290	14290	14080	18480	9960	14220	14145.66	14.87	208	783	14720	14470	14340	14090	13960	14405	14025	133	4260	500	10520	10	1	26500000	3737	10.44	0.76	12	0.21	1350.00	18540.00	22650	20230808	-37.75	13810	20231113	2.10	14750	-4.41	20240105	14080	0.14	20240110	22650	-37.75	20230808	13810	2.10	20231113	1.87	N	023160	500	132 억	3940412	N	N	0	N	N
64	20240110	140335	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14100	-120	5	-0.84	656197230	46362	33.03	14290	14290	14090	18480	9960	14220	14153.60	14.87	208	2521	14720	14470	14340	14090	13960	14405	14025	133	4260	500	10520	10	1	26500000	3737	10.44	0.76	12	0.17	1350.00	18540.00	22650	20230808	-37.75	13810	20231113	2.10	14750	-4.41	20240105	14090	0.07	20240110	22650	-37.75	20230808	13810	2.10	20231113	1.87	N	023160	500	132 억	3940412	N	N	0	N	N
65	20240110	130334	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14120	-100	5	-0.70	575223150	40621	28.94	14290	14290	14100	18480	9960	14220	14160.56	14.87	208	2921	14720	14470	14340	14090	13960	14405	14025	133	4260	500	10520	10	1	26500000	3742	10.46	0.76	12	0.15	1350.00	18540.00	22650	20230808	-37.66	13810	20231113	2.24	14750	-4.27	20240105	14100	0.14	20240110	22650	-37.66	20230808	13810	2.24	20231113	1.87	N	023160	500	132 억	3940412	N	N	0	N	N
66	20240110	120334	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14130	-90	5	-0.63	465164000	32825	23.39	14290	14290	14120	18480	9960	14220	14170.85	14.87	208	2617	14720	14470	14340	14090	13960	14405	14025	133	4260	500	10520	10	1	26500000	3744	10.47	0.76	12	0.12	1350.00	18540.00	22650	20230808	-37.62	13810	20231113	2.32	14750	-4.20	20240105	14120	0.07	20240110	22650	-37.62	20230808	13810	2.32	20231113	1.87	N	023160	500	132 억	3940412	N	N	0	N	N
67	20240110	110334	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14160	-60	5	-0.42	390722430	27566	19.64	14290	14290	14120	18480	9960	14220	14173.87	14.87	208	2443	14720	14470	14340	14090	13960	14405	14025	133	4260	500	10520	10	1	26500000	3752	10.49	0.76	12	0.10	1350.00	18540.00	22650	20230808	-37.48	13810	20231113	2.53	14750	-4.00	20240105	14120	0.28	20240110	22650	-37.48	20230808	13810	2.53	20231113	1.87	N	023160	500	132 억	3940412	N	N	0	N	N
68	20240110	100333	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14190	-30	5	-0.21	249215940	17563	12.51	14290	14290	14140	18480	9960	14220	14189.62	14.87	208	1326	14720	14470	14340	14090	13960	14405	14025	133	4260	500	10520	10	1	26500000	3760	10.51	0.77	12	0.07	1350.00	18540.00	22650	20230808	-37.35	13810	20231113	2.75	14750	-3.80	20240105	14140	0.35	20240110	22650	-37.35	20230808	13810	2.75	20231113	1.87	N	023160	500	132 억	3940412	N	N	0	N	N
69	20240110	090333	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14230	10	2	0.07	3119500	219	0.16	14290	14290	14230	18480	9960	14220	14273.74	14.87	208	6	14720	14470	14340	14090	13960	14405	14025	133	4260	500	10520	10	1	26500000	3771	10.54	0.77	12	0.00	1350.00	18540.00	22650	20230808	-37.17	13810	20231113	3.04	14750	-3.53	20240105	14210	0.14	20240109	22650	-37.17	20230808	13810	3.04	20231113	1.87	N	023160	500	132 억	3940412	N	N	0	N	N
70	20240109	160333	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14220	-290	5	-2.00	1999431070	139864	192.10	14590	14590	14210	18860	10160	14510	14295.23	15.06	-9595	-50476	14836	14672	14546	14382	14256	14610	14320	133	4350	500	10730	10	1	26500000	3768	10.53	0.77	12	0.53	1350.00	18540.00	22650	20230808	-37.22	13810	20231113	2.97	14750	-3.59	20240105	14210	0.07	20240109	22650	-37.22	20230808	13810	2.97	20231113	1.87	N	023160	500	132 억	3990663	N	N	0	N	N
71	20240109	150334	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14220	-290	5	-2.00	1939438630	135645	186.30	14590	14590	14210	18860	10160	14510	14297.56	15.06	-9595	-49892	14836	14672	14546	14382	14256	14610	14320	133	4350	500	10730	10	1	26500000	3768	10.53	0.77	12	0.51	1350.00	18540.00	22650	20230808	-37.22	13810	20231113	2.97	14750	-3.59	20240105	14210	0.07	20240109	22650	-37.22	20230808	13810	2.97	20231113	1.87	N	023160	500	132 억	3990663	N	N	0	N	N
72	20240109	140333	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14210	-300	5	-2.07	1803357200	126071	173.15	14590	14590	14210	18860	10160	14510	14303.94	15.06	-9595	-49008	14836	14672	14546	14382	14256	14610	14320	133	4350	500	10730	10	1	26500000	3766	10.53	0.77	12	0.48	1350.00	18540.00	22650	20230808	-37.26	13810	20231113	2.90	14750	-3.66	20240105	14210	0.00	20240109	22650	-37.26	20230808	13810	2.90	20231113	1.87	N	023160	500	132 억	3990663	N	N	0	N	N
73	20240109	130333	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14230	-280	5	-1.93	1635774260	114290	156.97	14590	14590	14220	18860	10160	14510	14312.11	15.06	-9595	-45108	14836	14672	14546	14382	14256	14610	14320	133	4350	500	10730	10	1	26500000	3771	10.54	0.77	12	0.43	1350.00	18540.00	22650	20230808	-37.17	13810	20231113	3.04	14750	-3.53	20240105	14220	0.07	20240109	22650	-37.17	20230808	13810	3.04	20231113	1.87	N	023160	500	132 억	3990663	N	N	0	N	N
74	20240109	120335	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14230	-280	5	-1.93	1544632730	107887	148.18	14590	14590	14220	18860	10160	14510	14316.74	15.06	-9595	-42759	14836	14672	14546	14382	14256	14610	14320	133	4350	500	10730	10	1	26500000	3771	10.54	0.77	12	0.41	1350.00	18540.00	22650	20230808	-37.17	13810	20231113	3.04	14750	-3.53	20240105	14220	0.07	20240109	22650	-37.17	20230808	13810	3.04	20231113	1.87	N	023160	500	132 억	3990663	N	N	0	N	N
75	20240109	110333	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14240	-270	5	-1.86	1342033580	93656	128.63	14590	14590	14220	18860	10160	14510	14328.97	15.06	-9595	-40898	14836	14672	14546	14382	14256	14610	14320	133	4350	500	10730	10	1	26500000	3774	10.55	0.77	12	0.35	1350.00	18540.00	22650	20230808	-37.13	13810	20231113	3.11	14750	-3.46	20240105	14220	0.14	20240109	22650	-37.13	20230808	13810	3.11	20231113	1.87	N	023160	500	132 억	3990663	N	N	0	N	N
76	20240109	100333	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14270	-240	5	-1.65	986922310	68746	94.42	14590	14590	14260	18860	10160	14510	14355.57	15.06	-9595	-32255	14836	14672	14546	14382	14256	14610	14320	133	4350	500	10730	10	1	26500000	3782	10.57	0.77	12	0.26	1350.00	18540.00	22650	20230808	-37.00	13810	20231113	3.33	14750	-3.25	20240105	14260	0.07	20240109	22650	-37.00	20230808	13810	3.33	20231113	1.87	N	023160	500	132 억	3990663	N	N	0	N	N
77	20240109	090333	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14480	-30	5	-0.21	36557750	2521	3.46	14590	14590	14460	18860	10160	14510	14500.46	15.06	-9595	-1404	14836	14672	14546	14382	14256	14610	14320	133	4350	500	10730	10	1	26500000	3837	10.73	0.78	12	0.01	1350.00	18540.00	22650	20230808	-36.07	13810	20231113	4.85	14750	-1.83	20240105	14410	0.49	20240103	22650	-36.07	20230808	13810	4.85	20231113	1.87	N	023160	500	132 억	3990663	N	N	0	N	N
78	20240108	160333	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14510	-10	5	-0.07	1060415510	72760	115.83	14540	14710	14420	18870	10170	14520	14574.35	15.11	25	-7778	14900	14710	14560	14370	14220	14635	14295	133	4350	500	10740	10	1	26500000	3845	10.75	0.78	12	0.27	1350.00	18540.00	22650	20230808	-35.94	13810	20231113	5.07	14750	-1.63	20240105	14410	0.69	20240103	22650	-35.94	20230808	13810	5.07	20231113	1.88	N	023160	500	132 억	4005164	N	N	0	N	N
79	20240108	150333	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14500	-20	5	-0.14	983270380	67441	107.36	14540	14710	14420	18870	10170	14520	14579.80	15.11	25	-7006	14900	14710	14560	14370	14220	14635	14295	133	4350	500	10740	10	1	26500000	3843	10.74	0.78	12	0.25	1350.00	18540.00	22650	20230808	-35.98	13810	20231113	5.00	14750	-1.69	20240105	14410	0.62	20240103	22650	-35.98	20230808	13810	5.00	20231113	1.88	N	023160	500	132 억	4005164	N	N	0	N	N
80	20240108	140333	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14510	-10	5	-0.07	860100270	58947	93.84	14540	14710	14420	18870	10170	14520	14591.20	15.11	25	-6368	14900	14710	14560	14370	14220	14635	14295	133	4350	500	10740	10	1	26500000	3845	10.75	0.78	12	0.22	1350.00	18540.00	22650	20230808	-35.94	13810	20231113	5.07	14750	-1.63	20240105	14410	0.69	20240103	22650	-35.94	20230808	13810	5.07	20231113	1.88	N	023160	500	132 억	4005164	N	N	0	N	N
81	20240108	130332	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14600	80	2	0.55	638314030	43701	69.57	14540	14710	14420	18870	10170	14520	14606.59	15.11	25	-3513	14900	14710	14560	14370	14220	14635	14295	133	4350	500	10740	10	1	26500000	3869	10.81	0.79	12	0.16	1350.00	18540.00	22650	20230808	-35.54	13810	20231113	5.72	14750	-1.02	20240105	14410	1.32	20240103	22650	-35.54	20230808	13810	5.72	20231113	1.88	N	023160	500	132 억	4005164	N	N	0	N	N
82	20240108	120333	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14630	110	2	0.76	520370210	35630	56.72	14540	14710	14420	18870	10170	14520	14605.07	15.11	25	-794	14900	14710	14560	14370	14220	14635	14295	133	4350	500	10740	10	1	26500000	3877	10.84	0.79	12	0.13	1350.00	18540.00	22650	20230808	-35.41	13810	20231113	5.94	14750	-0.81	20240105	14410	1.53	20240103	22650	-35.41	20230808	13810	5.94	20231113	1.88	N	023160	500	132 억	4005164	N	N	0	N	N
83	20240108	110334	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14690	170	2	1.17	325956440	22375	35.62	14540	14690	14420	18870	10170	14520	14568.10	15.11	25	-569	14900	14710	14560	14370	14220	14635	14295	133	4350	500	10740	10	1	26500000	3893	10.88	0.79	12	0.08	1350.00	18540.00	22650	20230808	-35.14	13810	20231113	6.37	14750	-0.41	20240105	14410	1.94	20240103	22650	-35.14	20230808	13810	6.37	20231113	1.88	N	023160	500	132 억	4005164	N	N	0	N	N
84	20240108	100334	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14630	110	2	0.76	168807160	11645	18.54	14540	14630	14420	18870	10170	14520	14495.90	15.11	25	172	14900	14710	14560	14370	14220	14635	14295	133	4350	500	10740	10	1	26500000	3877	10.84	0.79	12	0.04	1350.00	18540.00	22650	20230808	-35.41	13810	20231113	5.94	14750	-0.81	20240105	14410	1.53	20240103	22650	-35.41	20230808	13810	5.94	20231113	1.88	N	023160	500	132 억	4005164	N	N	0	N	N
85	20240108	090332	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14520	0	3	0.00	7624800	525	0.84	14540	14540	14510	18870	10170	14520	14524.24	15.11	25	-108	14900	14710	14560	14370	14220	14635	14295	133	4350	500	10740	10	1	26500000	3848	10.76	0.78	12	0.00	1350.00	18540.00	22650	20230808	-35.89	13810	20231113	5.14	14750	-1.56	20240105	14410	0.76	20240103	22650	-35.89	20230808	13810	5.14	20231113	1.88	N	023160	500	132 억	4005164	N	N	0	N	N
86	20240105	160332	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14520	30	2	0.21	905851460	62280	82.53	14570	14750	14410	18830	10150	14490	14544.82	15.09	-7065	3366	14736	14612	14516	14392	14296	14565	14345	133	4340	500	10720	10	1	26500000	3848	10.76	0.78	12	0.24	1350.00	18540.00	22650	20230808	-35.89	13810	20231113	5.14	14750	-1.56	20240105	14410	0.76	20240105	22650	-35.89	20230808	13810	5.14	20231113	1.86	N	023160	500	132 억	4000143	N	N	104	N	N
87	20240105	150332	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14510	20	2	0.14	836224270	57483	76.17	14570	14750	14410	18830	10150	14490	14547.33	15.09	-7065	2148	14736	14612	14516	14392	14296	14565	14345	133	4340	500	10720	10	1	26500000	3845	10.75	0.78	12	0.22	1350.00	18540.00	22650	20230808	-35.94	13810	20231113	5.07	14750	-1.63	20240105	14410	0.69	20240105	22650	-35.94	20230808	13810	5.07	20231113	1.86	N	023160	500	132 억	4000143	N	N	104	N	N
88	20240105	140332	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14480	-10	5	-0.07	756944160	52016	68.93	14570	14750	14410	18830	10150	14490	14552.14	15.09	-7065	986	14736	14612	14516	14392	14296	14565	14345	133	4340	500	10720	10	1	26500000	3837	10.73	0.78	12	0.20	1350.00	18540.00	22650	20230808	-36.07	13810	20231113	4.85	14750	-1.83	20240105	14410	0.49	20240105	22650	-36.07	20230808	13810	4.85	20231113	1.86	N	023160	500	132 억	4000143	N	N	104	N	N
89	20240105	130332	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14520	30	2	0.21	634138850	43535	57.69	14570	14750	14410	18830	10150	14490	14566.18	15.09	-7065	3754	14736	14612	14516	14392	14296	14565	14345	133	4340	500	10720	10	1	26500000	3848	10.76	0.78	12	0.16	1350.00	18540.00	22650	20230808	-35.89	13810	20231113	5.14	14750	-1.56	20240105	14410	0.76	20240105	22650	-35.89	20230808	13810	5.14	20231113	1.86	N	023160	500	132 억	4000143	N	N	104	N	N
90	20240105	120332	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14550	60	2	0.41	523148020	35893	47.56	14570	14750	14410	18830	10150	14490	14575.21	15.09	-7065	4056	14736	14612	14516	14392	14296	14565	14345	133	4340	500	10720	10	1	26500000	3856	10.78	0.78	12	0.14	1350.00	18540.00	22650	20230808	-35.76	13810	20231113	5.36	14750	-1.36	20240105	14410	0.97	20240105	22650	-35.76	20230808	13810	5.36	20231113	1.86	N	023160	500	132 억	4000143	N	N	104	N	N
91	20240105	110331	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14610	120	2	0.83	388815640	26669	35.34	14570	14750	14410	18830	10150	14490	14579.31	15.09	-7065	2681	14736	14612	14516	14392	14296	14565	14345	133	4340	500	10720	10	1	26500000	3872	10.82	0.79	12	0.10	1350.00	18540.00	22650	20230808	-35.50	13810	20231113	5.79	14750	-0.95	20240105	14410	1.39	20240105	22650	-35.50	20230808	13810	5.79	20231113	1.86	N	023160	500	132 억	4000143	N	N	104	N	N
92	20240105	100334	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14600	110	2	0.76	215666940	14869	19.70	14570	14600	14410	18830	10150	14490	14504.47	15.09	-7065	1956	14736	14612	14516	14392	14296	14565	14345	133	4340	500	10720	10	1	26500000	3869	10.81	0.79	12	0.06	1350.00	18540.00	22650	20230808	-35.54	13810	20231113	5.72	14730	-0.88	20240102	14410	1.32	20240105	22650	-35.54	20230808	13810	5.72	20231113	1.86	N	023160	500	132 억	4000143	N	N	104	N	N
93	20240105	090332	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14500	10	2	0.07	6138790	423	0.56	14570	14570	14490	18830	10150	14490	14512.51	15.09	-7065	57	14736	14612	14516	14392	14296	14565	14345	133	4340	500	10720	10	1	26500000	3843	10.74	0.78	12	0.00	1350.00	18540.00	22650	20230808	-35.98	13810	20231113	5.00	14730	-1.56	20240102	14410	0.62	20240103	22650	-35.98	20230808	13810	5.00	20231113	1.86	N	023160	500	132 억	4000143	N	N	104	N	N
94	20240104	160330	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14490	-50	5	-0.34	1096407580	75356	81.69	14540	14640	14420	18900	10180	14540	14549.75	15.07	-3444	15287	14773	14656	14533	14416	14293	14595	14355	133	4360	500	10750	10	1	26500000	3840	10.73	0.78	12	0.28	1350.00	18540.00	22650	20230808	-36.03	13810	20231113	4.92	14730	-1.63	20240102	14410	0.56	20240103	22650	-36.03	20230808	13810	4.92	20231113	1.81	N	023160	500	132 억	3992504	N	N	104	N	N
95	20240104	150331	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14520	-20	5	-0.14	989976820	68024	73.74	14540	14640	14420	18900	10180	14540	14553.38	15.07	-3444	14825	14773	14656	14533	14416	14293	14595	14355	133	4360	500	10750	10	1	26500000	3848	10.76	0.78	12	0.26	1350.00	18540.00	22650	20230808	-35.89	13810	20231113	5.14	14730	-1.43	20240102	14410	0.76	20240103	22650	-35.89	20230808	13810	5.14	20231113	1.81	N	023160	500	132 억	3992504	N	N	286	N	N
96	20240104	140332	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14530	-10	5	-0.07	817192190	56121	60.84	14540	14640	14420	18900	10180	14540	14561.32	15.07	-3444	14333	14773	14656	14533	14416	14293	14595	14355	133	4360	500	10750	10	1	26500000	3850	10.76	0.78	12	0.21	1350.00	18540.00	22650	20230808	-35.85	13810	20231113	5.21	14730	-1.36	20240102	14410	0.83	20240103	22650	-35.85	20230808	13810	5.21	20231113	1.81	N	023160	500	132 억	3992504	N	N	286	N	N
97	20240104	130332	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14630	90	2	0.62	625124240	42952	46.56	14540	14640	14420	18900	10180	14540	14554.08	15.07	-3444	9893	14773	14656	14533	14416	14293	14595	14355	133	4360	500	10750	10	1	26500000	3877	10.84	0.79	12	0.16	1350.00	18540.00	22650	20230808	-35.41	13810	20231113	5.94	14730	-0.68	20240102	14410	1.53	20240103	22650	-35.41	20230808	13810	5.94	20231113	1.81	N	023160	500	132 억	3992504	N	N	286	N	N
98	20240104	120331	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14620	80	2	0.55	517425540	35583	38.57	14540	14620	14420	18900	10180	14540	14541.38	15.07	-3444	6456	14773	14656	14533	14416	14293	14595	14355	133	4360	500	10750	10	1	26500000	3874	10.83	0.79	12	0.13	1350.00	18540.00	22650	20230808	-35.45	13810	20231113	5.87	14730	-0.75	20240102	14410	1.46	20240103	22650	-35.45	20230808	13810	5.87	20231113	1.81	N	023160	500	132 억	3992504	N	N	286	N	N
99	20240104	110330	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14600	60	2	0.41	414869190	28547	30.95	14540	14620	14420	18900	10180	14540	14532.80	15.07	-3444	3144	14773	14656	14533	14416	14293	14595	14355	133	4360	500	10750	10	1	26500000	3869	10.81	0.79	12	0.11	1350.00	18540.00	22650	20230808	-35.54	13810	20231113	5.72	14730	-0.88	20240102	14410	1.32	20240103	22650	-35.54	20230808	13810	5.72	20231113	1.81	N	023160	500	132 억	3992504	N	N	286	N	N
100	20240104	100331	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14540	0	3	0.00	265914140	18315	19.85	14540	14620	14420	18900	10180	14540	14518.72	15.07	-3444	-286	14773	14656	14533	14416	14293	14595	14355	133	4360	500	10750	10	1	26500000	3853	10.77	0.78	12	0.07	1350.00	18540.00	22650	20230808	-35.81	13810	20231113	5.29	14730	-1.29	20240102	14410	0.90	20240103	22650	-35.81	20230808	13810	5.29	20231113	1.81	N	023160	500	132 억	3992504	N	N	286	N	N
101	20240104	090332	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14540	0	3	0.00	20819100	1436	1.56	14540	14540	14420	18900	10180	14540	14491.96	15.07	-3444	-597	14773	14656	14533	14416	14293	14595	14355	133	4360	500	10750	10	1	26500000	3853	10.77	0.78	12	0.01	1350.00	18540.00	22650	20230808	-35.81	13810	20231113	5.29	14730	-1.29	20240102	14410	0.90	20240103	22650	-35.81	20230808	13810	5.29	20231113	1.81	N	023160	500	132 억	3992504	N	N	286	N	N
102	20240103	160330	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14540	-160	5	-1.09	1325390600	91415	56.41	14650	14650	14410	19110	10290	14700	14498.53	15.01	-157	10959	14800	14750	14680	14630	14560	14715	14595	133	4410	500	10870	10	1	26500000	3853	10.77	0.78	12	0.34	1350.00	18540.00	22650	20230808	-35.81	13810	20231113	5.29	14730	-1.29	20240102	14410	0.90	20240103	22650	-35.81	20230808	13810	5.29	20231113	1.81	N	023160	500	132 억	3978961	N	N	286	N	N
103	20240103	150330	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14560	-140	5	-0.95	1273051720	87820	54.19	14650	14650	14410	19110	10290	14700	14496.15	15.01	-157	9530	14800	14750	14680	14630	14560	14715	14595	133	4410	500	10870	10	1	26500000	3858	10.79	0.79	12	0.33	1350.00	18540.00	22650	20230808	-35.72	13810	20231113	5.43	14730	-1.15	20240102	14410	1.04	20240103	22650	-35.72	20230808	13810	5.43	20231113	1.81	N	023160	500	132 억	3978961	N	N	4	N	N
104	20240103	140328	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14510	-190	5	-1.29	1155639770	79766	49.22	14650	14650	14410	19110	10290	14700	14487.87	15.01	-157	7785	14800	14750	14680	14630	14560	14715	14595	133	4410	500	10870	10	1	26500000	3845	10.75	0.78	12	0.30	1350.00	18540.00	22650	20230808	-35.94	13810	20231113	5.07	14730	-1.49	20240102	14410	0.69	20240103	22650	-35.94	20230808	13810	5.07	20231113	1.81	N	023160	500	132 억	3978961	N	N	4	N	N
105	20240103	130330	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14520	-180	5	-1.22	1027167040	70915	43.76	14650	14650	14410	19110	10290	14700	14484.48	15.01	-157	8479	14800	14750	14680	14630	14560	14715	14595	133	4410	500	10870	10	1	26500000	3848	10.76	0.78	12	0.27	1350.00	18540.00	22650	20230808	-35.89	13810	20231113	5.14	14730	-1.43	20240102	14410	0.76	20240103	22650	-35.89	20230808	13810	5.14	20231113	1.81	N	023160	500	132 억	3978961	N	N	4	N	N
106	20240103	120332	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14540	-160	5	-1.09	901014460	62235	38.40	14650	14650	14410	19110	10290	14700	14477.62	15.01	-157	5197	14800	14750	14680	14630	14560	14715	14595	133	4410	500	10870	10	1	26500000	3853	10.77	0.78	12	0.23	1350.00	18540.00	22650	20230808	-35.81	13810	20231113	5.29	14730	-1.29	20240102	14410	0.90	20240103	22650	-35.81	20230808	13810	5.29	20231113	1.81	N	023160	500	132 억	3978961	N	N	4	N	N
107	20240103	110329	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14440	-260	5	-1.77	717173730	49541	30.57	14650	14650	14410	19110	10290	14700	14476.37	15.01	-157	3370	14800	14750	14680	14630	14560	14715	14595	133	4410	500	10870	10	1	26500000	3827	10.70	0.78	12	0.19	1350.00	18540.00	22650	20230808	-36.25	13810	20231113	4.56	14730	-1.97	20240102	14410	0.21	20240103	22650	-36.25	20230808	13810	4.56	20231113	1.81	N	023160	500	132 억	3978961	N	N	4	N	N
108	20240103	100329	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14450	-250	5	-1.70	448467330	30923	19.08	14650	14650	14410	19110	10290	14700	14502.71	15.01	-157	4250	14800	14750	14680	14630	14560	14715	14595	133	4410	500	10870	10	1	26500000	3829	10.70	0.78	12	0.12	1350.00	18540.00	22650	20230808	-36.20	13810	20231113	4.63	14730	-1.90	20240102	14410	0.28	20240103	22650	-36.20	20230808	13810	4.63	20231113	1.81	N	023160	500	132 억	3978961	N	N	4	N	N
109	20240103	090329	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14460	-240	5	-1.63	54637480	3758	2.32	14650	14650	14410	19110	10290	14700	14538.98	15.01	-157	-1379	14800	14750	14680	14630	14560	14715	14595	133	4410	500	10870	10	1	26500000	3832	10.71	0.78	12	0.01	1350.00	18540.00	22650	20230808	-36.16	13810	20231113	4.71	14730	-1.83	20240102	14410	0.35	20240103	22650	-36.16	20230808	13810	4.71	20231113	1.81	N	023160	500	132 억	3978961	N	N	4	N	N
110	20240102	160329	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14700	-30	5	-0.20	2367225790	161449	184.44	14730	14730	14610	19140	10320	14730	14662.33	14.93	-2443	6333	14930	14830	14630	14530	14330	14880	14580	133	4410	500	10900	10	1	26500000	3896	10.89	0.79	12	0.61	1350.00	18540.00	22650	20230808	-35.10	13810	20231113	6.44	14730	-0.20	20240102	14610	0.62	20240102	22650	-35.10	20230808	13810	6.44	20231113	1.84	N	023160	500	132 억	3956788	N	N	4	N	N
111	20240102	150328	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14650	-80	5	-0.54	2174011980	148284	169.40	14730	14730	14610	19140	10320	14730	14661.14	14.93	-2443	2921	14930	14830	14630	14530	14330	14880	14580	133	4410	500	10900	10	1	26500000	3882	10.85	0.79	12	0.56	1350.00	18540.00	22650	20230808	-35.32	13810	20231113	6.08	14730	-0.54	20240102	14610	0.27	20240102	22650	-35.32	20230808	13810	6.08	20231113	1.84	N	023160	500	132 억	3956788	N	N	0	N	N
112	20240102	140330	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14660	-70	5	-0.48	1535041170	104715	119.63	14730	14730	14610	19140	10320	14730	14659.23	14.93	-2443	-12277	14930	14830	14630	14530	14330	14880	14580	133	4410	500	10900	10	1	26500000	3885	10.86	0.79	12	0.40	1350.00	18540.00	22650	20230808	-35.28	13810	20231113	6.15	14730	-0.48	20240102	14610	0.34	20240102	22650	-35.28	20230808	13810	6.15	20231113	1.84	N	023160	500	132 억	3956788	N	N	0	N	N
113	20240102	130327	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14650	-80	5	-0.54	1358840770	92696	105.90	14730	14730	14610	19140	10320	14730	14659.11	14.93	-2443	-14460	14930	14830	14630	14530	14330	14880	14580	133	4410	500	10900	10	1	26500000	3882	10.85	0.79	12	0.35	1350.00	18540.00	22650	20230808	-35.32	13810	20231113	6.08	14730	-0.54	20240102	14610	0.27	20240102	22650	-35.32	20230808	13810	6.08	20231113	1.84	N	023160	500	132 억	3956788	N	N	0	N	N
114	20240102	120328	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14640	-90	5	-0.61	1026404790	70010	79.98	14730	14730	14610	19140	10320	14730	14660.83	14.93	-2443	-9833	14930	14830	14630	14530	14330	14880	14580	133	4410	500	10900	10	1	26500000	3880	10.84	0.79	12	0.26	1350.00	18540.00	22650	20230808	-35.36	13810	20231113	6.01	14730	-0.61	20240102	14610	0.21	20240102	22650	-35.36	20230808	13810	6.01	20231113	1.84	N	023160	500	132 억	3956788	N	N	0	N	N
115	20240102	110328	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14650	-80	5	-0.54	297854260	20309	23.20	14730	14730	14610	19140	10320	14730	14666.12	14.93	-2443	1779	14930	14830	14630	14530	14330	14880	14580	133	4410	500	10900	10	1	26500000	3882	10.85	0.79	12	0.08	1350.00	18540.00	22650	20230808	-35.32	13810	20231113	6.08	14730	-0.54	20240102	14610	0.27	20240102	22650	-35.32	20230808	13810	6.08	20231113	1.84	N	023160	500	132 억	3956788	N	N	0	N	N
116	20240102	100323	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14640	-90	5	-0.61	17630790	1198	1.37	14730	14730	14640	19140	10320	14730	14716.85	14.93	-2443	-469	14930	14830	14630	14530	14330	14880	14580	133	4410	500	10900	10	1	26500000	3880	10.84	0.79	12	0.00	1350.00	18540.00	22650	20230808	-35.36	13810	20231113	6.01	14730	-0.61	20240102	14640	0.00	20240102	22650	-35.36	20230808	13810	6.01	20231113	1.84	N	023160	500	132 억	3956788	N	N	0	N	N
117	20240102	090321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14730	0	3	0.00	0	0	0.00	0	0	0	19140	10320	14730	0.00	14.93	-2443	0	14930	14830	14630	14530	14330	14880	14580	133	4410	500	10900	10	1	26500000	3903	10.91	0.79	12	0.00	1350.00	18540.00	22650	20230808	-34.97	13810	20231113	6.66	0	0.00	0	0	0.00	0	22650	-34.97	20230808	13810	6.66	20231113	1.84	N	023160	500	132 억	3956788	N	N	0	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History