KissMeData/109860/price/prices-20240101.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120808	57	100.00	KOSDAQ	금속	N	N	N	N	N	9260	-50	5	-0.54	24104710	2618	6.82	9310	9310	9190	12100	6520	9310	9207.30	0.57	-1009	9463	9386	9243	9166	9023	9425	9205	46	2790	500	6330	10	1	9100000	843	6.05	0.53	12	0.03	1530.00	17458.00	32500	20230428	-71.51	8610	20231207	7.55	9530	-2.83	20240105	8940	3.58	20240102	32500	-71.51	20230428	8610	7.55	20231207	N	109860	500	45 억	51954	N	N	0	N	N
3	20240123	110805	57	100.00	KOSDAQ	금속	N	N	N	N	N	9190	-120	5	-1.29	19953460	2168	5.64	9310	9310	9190	12100	6520	9310	9203.63	0.57	-909	9463	9386	9243	9166	9023	9425	9205	46	2790	500	6330	10	1	9100000	836	6.01	0.53	12	0.02	1530.00	17458.00	32500	20230428	-71.72	8610	20231207	6.74	9530	-3.57	20240105	8940	2.80	20240102	32500	-71.72	20230428	8610	6.74	20231207	N	109860	500	45 억	51954	N	N	0	N	N
4	20240123	100805	57	100.00	KOSDAQ	금속	N	N	N	N	N	9250	-60	5	-0.64	10572670	1148	2.99	9310	9310	9190	12100	6520	9310	9209.64	0.57	-909	9463	9386	9243	9166	9023	9425	9205	46	2790	500	6330	10	1	9100000	842	6.05	0.53	12	0.01	1530.00	17458.00	32500	20230428	-71.54	8610	20231207	7.43	9530	-2.94	20240105	8940	3.47	20240102	32500	-71.54	20230428	8610	7.43	20231207	N	109860	500	45 억	51954	N	N	0	N	N
5	20240123	090806	57	100.00	KOSDAQ	금속	N	N	N	N	N	9210	-100	5	-1.07	3132600	340	0.89	9310	9310	9210	12100	6520	9310	9213.53	0.57	-204	9463	9386	9243	9166	9023	9425	9205	46	2790	500	6330	10	1	9100000	838	6.02	0.53	12	0.00	1530.00	17458.00	32500	20230428	-71.66	8610	20231207	6.97	9530	-3.36	20240105	8940	3.02	20240102	32500	-71.66	20230428	8610	6.97	20231207	N	109860	500	45 억	51954	N	N	0	N	N
6	20240119	160800	57	100.00	KOSDAQ	금속	N	N	N	N	N	9240	-10	5	-0.11	513238600	55783	360.82	9260	9320	9170	12020	6480	9250	9200.63	0.50	10891	9336	9292	9206	9162	9076	9315	9185	46	2770	500	6290	10	1	9100000	841	6.04	0.53	12	0.61	1530.00	17458.00	32500	20230428	-71.57	8610	20231207	7.32	9530	-3.04	20240105	8940	3.36	20240102	32500	-71.57	20230428	8610	7.32	20231207	N	109860	500	45 억	45858	N	N	1	N	N
7	20240119	150802	57	100.00	KOSDAQ	금속	N	N	N	N	N	9200	-50	5	-0.54	508785030	55300	357.70	9260	9320	9170	12020	6480	9250	9200.45	0.50	11054	9336	9292	9206	9162	9076	9315	9185	46	2770	500	6290	10	1	9100000	837	6.01	0.53	12	0.61	1530.00	17458.00	32500	20230428	-71.69	8610	20231207	6.85	9530	-3.46	20240105	8940	2.91	20240102	32500	-71.69	20230428	8610	6.85	20231207	N	109860	500	45 억	45858	N	N	1	N	N
8	20240119	140801	57	100.00	KOSDAQ	금속	N	N	N	N	N	9220	-30	5	-0.32	506814850	55086	356.31	9260	9320	9170	12020	6480	9250	9200.43	0.50	11054	9336	9292	9206	9162	9076	9315	9185	46	2770	500	6290	10	1	9100000	839	6.03	0.53	12	0.61	1530.00	17458.00	32500	20230428	-71.63	8610	20231207	7.08	9530	-3.25	20240105	8940	3.13	20240102	32500	-71.63	20230428	8610	7.08	20231207	N	109860	500	45 억	45858	N	N	1	N	N
9	20240119	130801	57	100.00	KOSDAQ	금속	N	N	N	N	N	9220	-30	5	-0.32	494678370	53768	347.79	9260	9320	9170	12020	6480	9250	9200.24	0.50	11032	9336	9292	9206	9162	9076	9315	9185	46	2770	500	6290	10	1	9100000	839	6.03	0.53	12	0.59	1530.00	17458.00	32500	20230428	-71.63	8610	20231207	7.08	9530	-3.25	20240105	8940	3.13	20240102	32500	-71.63	20230428	8610	7.08	20231207	N	109860	500	45 억	45858	N	N	1	N	N
10	20240119	120804	57	100.00	KOSDAQ	금속	N	N	N	N	N	9250	0	3	0.00	492546530	53537	346.29	9260	9320	9170	12020	6480	9250	9200.11	0.50	11032	9336	9292	9206	9162	9076	9315	9185	46	2770	500	6290	10	1	9100000	842	6.05	0.53	12	0.59	1530.00	17458.00	32500	20230428	-71.54	8610	20231207	7.43	9530	-2.94	20240105	8940	3.47	20240102	32500	-71.54	20230428	8610	7.43	20231207	N	109860	500	45 억	45858	N	N	1	N	N
11	20240119	110803	57	100.00	KOSDAQ	금속	N	N	N	N	N	9240	-10	5	-0.11	491834260	53460	345.80	9260	9320	9170	12020	6480	9250	9200.04	0.50	10983	9336	9292	9206	9162	9076	9315	9185	46	2770	500	6290	10	1	9100000	841	6.04	0.53	12	0.59	1530.00	17458.00	32500	20230428	-71.57	8610	20231207	7.32	9530	-3.04	20240105	8940	3.36	20240102	32500	-71.57	20230428	8610	7.32	20231207	N	109860	500	45 억	45858	N	N	1	N	N
12	20240119	100807	57	100.00	KOSDAQ	금속	N	N	N	N	N	9270	20	2	0.22	48407960	5258	34.01	9260	9320	9200	12020	6480	9250	9206.53	0.50	3110	9336	9292	9206	9162	9076	9315	9185	46	2770	500	6290	10	1	9100000	844	6.06	0.53	12	0.06	1530.00	17458.00	32500	20230428	-71.48	8610	20231207	7.67	9530	-2.73	20240105	8940	3.69	20240102	32500	-71.48	20230428	8610	7.67	20231207	N	109860	500	45 억	45858	N	N	1	N	N
13	20240119	090800	57	100.00	KOSDAQ	금속	N	N	N	N	N	9320	70	2	0.76	775460	84	0.54	9260	9320	9230	12020	6480	9250	9231.67	0.50	0	9336	9292	9206	9162	9076	9315	9185	46	2770	500	6290	10	1	9100000	848	6.09	0.53	12	0.00	1530.00	17458.00	32500	20230428	-71.32	8610	20231207	8.25	9530	-2.20	20240105	8940	4.25	20240102	32500	-71.32	20230428	8610	8.25	20231207	N	109860	500	45 억	45858	N	N	1	N	N
14	20240118	160759	57	100.00	KOSDAQ	금속	N	N	N	N	N	9250	20	2	0.22	142062930	15460	86.35	9220	9250	9120	11990	6470	9230	9189.06	0.48	2114	9430	9330	9220	9120	9010	9380	9170	46	2760	500	6270	10	1	9100000	842	6.05	0.53	12	0.17	1530.00	17458.00	32500	20230428	-71.54	8610	20231207	7.43	9530	-2.94	20240105	8940	3.47	20240102	32500	-71.54	20230428	8610	7.43	20231207	N	109860	500	45 억	43745	N	N	1	N	N
15	20240118	150800	57	100.00	KOSDAQ	금속	N	N	N	N	N	9240	10	2	0.11	140481790	15289	85.40	9220	9240	9120	11990	6470	9230	9188.42	0.48	2132	9430	9330	9220	9120	9010	9380	9170	46	2760	500	6270	10	1	9100000	841	6.04	0.53	12	0.17	1530.00	17458.00	32500	20230428	-71.57	8610	20231207	7.32	9530	-3.04	20240105	8940	3.36	20240102	32500	-71.57	20230428	8610	7.32	20231207	N	109860	500	45 억	43745	N	N	1	N	N
16	20240118	140800	57	100.00	KOSDAQ	금속	N	N	N	N	N	9220	-10	5	-0.11	72886330	7943	44.37	9220	9240	9120	11990	6470	9230	9176.17	0.48	186	9430	9330	9220	9120	9010	9380	9170	46	2760	500	6270	10	1	9100000	839	6.03	0.53	12	0.09	1530.00	17458.00	32500	20230428	-71.63	8610	20231207	7.08	9530	-3.25	20240105	8940	3.13	20240102	32500	-71.63	20230428	8610	7.08	20231207	N	109860	500	45 억	43745	N	N	1	N	N
17	20240118	130759	57	100.00	KOSDAQ	금속	N	N	N	N	N	9150	-80	5	-0.87	66923850	7294	40.74	9220	9240	9120	11990	6470	9230	9175.19	0.48	153	9430	9330	9220	9120	9010	9380	9170	46	2760	500	6270	10	1	9100000	833	5.98	0.52	12	0.08	1530.00	17458.00	32500	20230428	-71.85	8610	20231207	6.27	9530	-3.99	20240105	8940	2.35	20240102	32500	-71.85	20230428	8610	6.27	20231207	N	109860	500	45 억	43745	N	N	1	N	N
18	20240118	120801	57	100.00	KOSDAQ	금속	N	N	N	N	N	9200	-30	5	-0.33	20150870	2188	12.22	9220	9240	9190	11990	6470	9230	9209.72	0.48	145	9430	9330	9220	9120	9010	9380	9170	46	2760	500	6270	10	1	9100000	837	6.01	0.53	12	0.02	1530.00	17458.00	32500	20230428	-71.69	8610	20231207	6.85	9530	-3.46	20240105	8940	2.91	20240102	32500	-71.69	20230428	8610	6.85	20231207	N	109860	500	45 억	43745	N	N	1	N	N
19	20240118	110801	57	100.00	KOSDAQ	금속	N	N	N	N	N	9240	10	2	0.11	14923710	1620	9.05	9220	9240	9200	11990	6470	9230	9212.17	0.48	99	9430	9330	9220	9120	9010	9380	9170	46	2760	500	6270	10	1	9100000	841	6.04	0.53	12	0.02	1530.00	17458.00	32500	20230428	-71.57	8610	20231207	7.32	9530	-3.04	20240105	8940	3.36	20240102	32500	-71.57	20230428	8610	7.32	20231207	N	109860	500	45 억	43745	N	N	1	N	N
20	20240118	100757	57	100.00	KOSDAQ	금속	N	N	N	N	N	9240	10	2	0.11	14009110	1521	8.50	9220	9240	9200	11990	6470	9230	9210.46	0.48	116	9430	9330	9220	9120	9010	9380	9170	46	2760	500	6270	10	1	9100000	841	6.04	0.53	12	0.02	1530.00	17458.00	32500	20230428	-71.57	8610	20231207	7.32	9530	-3.04	20240105	8940	3.36	20240102	32500	-71.57	20230428	8610	7.32	20231207	N	109860	500	45 억	43745	N	N	1	N	N
21	20240118	090758	57	100.00	KOSDAQ	금속	N	N	N	N	N	9230	0	3	0.00	2561180	278	1.55	9220	9230	9210	11990	6470	9230	9212.88	0.48	60	9430	9330	9220	9120	9010	9380	9170	46	2760	500	6270	10	1	9100000	840	6.03	0.53	12	0.00	1530.00	17458.00	32500	20230428	-71.60	8610	20231207	7.20	9530	-3.15	20240105	8940	3.24	20240102	32500	-71.60	20230428	8610	7.20	20231207	N	109860	500	45 억	43745	N	N	1	N	N
22	20240117	160756	57	100.00	KOSDAQ	금속	N	N	N	N	N	9230	-40	5	-0.43	164220250	17903	176.21	9200	9320	9110	12050	6490	9270	9172.78	1.07	-3407	9436	9352	9276	9192	9116	9315	9155	46	2780	500	6300	10	1	9100000	840	6.03	0.53	12	0.20	1530.00	17458.00	32500	20230428	-71.60	8610	20231207	7.20	9530	-3.15	20240105	8940	3.24	20240102	32500	-71.60	20230428	8610	7.20	20231207	N	109860	500	45 억	97153	N	N	1	N	N
23	20240117	150800	57	100.00	KOSDAQ	금속	N	N	N	N	N	9220	-50	5	-0.54	158271660	17258	169.86	9200	9320	9110	12050	6490	9270	9170.92	1.07	-3482	9436	9352	9276	9192	9116	9315	9155	46	2780	500	6300	10	1	9100000	839	6.03	0.53	12	0.19	1530.00	17458.00	32500	20230428	-71.63	8610	20231207	7.08	9530	-3.25	20240105	8940	3.13	20240102	32500	-71.63	20230428	8610	7.08	20231207	N	109860	500	45 억	97153	N	N	0	N	N
24	20240117	140758	57	100.00	KOSDAQ	금속	N	N	N	N	N	9200	-70	5	-0.76	136844760	14928	146.93	9200	9320	9110	12050	6490	9270	9166.99	1.07	-3224	9436	9352	9276	9192	9116	9315	9155	46	2780	500	6300	10	1	9100000	837	6.01	0.53	12	0.16	1530.00	17458.00	32500	20230428	-71.69	8610	20231207	6.85	9530	-3.46	20240105	8940	2.91	20240102	32500	-71.69	20230428	8610	6.85	20231207	N	109860	500	45 억	97153	N	N	0	N	N
25	20240117	130757	57	100.00	KOSDAQ	금속	N	N	N	N	N	9130	-140	5	-1.51	102158780	11133	109.58	9200	9320	9130	12050	6490	9270	9176.21	1.07	-3097	9436	9352	9276	9192	9116	9315	9155	46	2780	500	6300	10	1	9100000	831	5.97	0.52	12	0.12	1530.00	17458.00	32500	20230428	-71.91	8610	20231207	6.04	9530	-4.20	20240105	8940	2.13	20240102	32500	-71.91	20230428	8610	6.04	20231207	N	109860	500	45 억	97153	N	N	0	N	N
26	20240117	120759	57	100.00	KOSDAQ	금속	N	N	N	N	N	9200	-70	5	-0.76	67793000	7379	72.63	9200	9320	9150	12050	6490	9270	9187.29	1.07	-3097	9436	9352	9276	9192	9116	9315	9155	46	2780	500	6300	10	1	9100000	837	6.01	0.53	12	0.08	1530.00	17458.00	32500	20230428	-71.69	8610	20231207	6.85	9530	-3.46	20240105	8940	2.91	20240102	32500	-71.69	20230428	8610	6.85	20231207	N	109860	500	45 억	97153	N	N	0	N	N
27	20240117	110759	57	100.00	KOSDAQ	금속	N	N	N	N	N	9180	-90	5	-0.97	48785680	5312	52.28	9200	9320	9150	12050	6490	9270	9184.05	1.07	-2721	9436	9352	9276	9192	9116	9315	9155	46	2780	500	6300	10	1	9100000	835	6.00	0.53	12	0.06	1530.00	17458.00	32500	20230428	-71.75	8610	20231207	6.62	9530	-3.67	20240105	8940	2.68	20240102	32500	-71.75	20230428	8610	6.62	20231207	N	109860	500	45 억	97153	N	N	0	N	N
28	20240117	100756	57	100.00	KOSDAQ	금속	N	N	N	N	N	9150	-120	5	-1.29	34276040	3731	36.72	9200	9320	9150	12050	6490	9270	9186.82	1.07	-3001	9436	9352	9276	9192	9116	9315	9155	46	2780	500	6300	10	1	9100000	833	5.98	0.52	12	0.04	1530.00	17458.00	32500	20230428	-71.85	8610	20231207	6.27	9530	-3.99	20240105	8940	2.35	20240102	32500	-71.85	20230428	8610	6.27	20231207	N	109860	500	45 억	97153	N	N	0	N	N
29	20240117	090800	57	100.00	KOSDAQ	금속	N	N	N	N	N	9200	-70	5	-0.76	6725200	731	7.19	9200	9200	9200	12050	6490	9270	9200.00	1.07	-93	9436	9352	9276	9192	9116	9315	9155	46	2780	500	6300	10	1	9100000	837	6.01	0.53	12	0.01	1530.00	17458.00	32500	20230428	-71.69	8610	20231207	6.85	9530	-3.46	20240105	8940	2.91	20240102	32500	-71.69	20230428	8610	6.85	20231207	N	109860	500	45 억	97153	N	N	0	N	N
30	20240116	160756	57	100.00	KOSDAQ	금속	N	N	N	N	N	9270	-60	5	-0.64	93987810	10160	113.99	9330	9360	9200	12120	6540	9330	9250.77	1.12	-4710	9396	9362	9316	9282	9236	9340	9260	46	2790	500	6340	10	1	9100000	844	6.06	0.53	12	0.11	1530.00	17458.00	32500	20230428	-71.48	8610	20231207	7.67	9530	-2.73	20240105	8940	3.69	20240102	32500	-71.48	20230428	8610	7.67	20231207	N	109860	500	45 억	101864	N	N	0	N	N
31	20240116	150755	57	100.00	KOSDAQ	금속	N	N	N	N	N	9240	-90	5	-0.96	92035150	9949	111.62	9330	9360	9200	12120	6540	9330	9250.69	1.12	-4598	9396	9362	9316	9282	9236	9340	9260	46	2790	500	6340	10	1	9100000	841	6.04	0.53	12	0.11	1530.00	17458.00	32500	20230428	-71.57	8610	20231207	7.32	9530	-3.04	20240105	8940	3.36	20240102	32500	-71.57	20230428	8610	7.32	20231207	N	109860	500	45 억	101864	N	N	0	N	N
32	20240116	140756	57	100.00	KOSDAQ	금속	N	N	N	N	N	9210	-120	5	-1.29	91906060	9935	111.47	9330	9360	9200	12120	6540	9330	9250.74	1.12	-4601	9396	9362	9316	9282	9236	9340	9260	46	2790	500	6340	10	1	9100000	838	6.02	0.53	12	0.11	1530.00	17458.00	32500	20230428	-71.66	8610	20231207	6.97	9530	-3.36	20240105	8940	3.02	20240102	32500	-71.66	20230428	8610	6.97	20231207	N	109860	500	45 억	101864	N	N	0	N	N
33	20240116	130758	57	100.00	KOSDAQ	금속	N	N	N	N	N	9200	-130	5	-1.39	86349170	9331	104.69	9330	9360	9200	12120	6540	9330	9254.01	1.12	-4032	9396	9362	9316	9282	9236	9340	9260	46	2790	500	6340	10	1	9100000	837	6.01	0.53	12	0.10	1530.00	17458.00	32500	20230428	-71.69	8610	20231207	6.85	9530	-3.46	20240105	8940	2.91	20240102	32500	-71.69	20230428	8610	6.85	20231207	N	109860	500	45 억	101864	N	N	0	N	N
34	20240116	120756	57	100.00	KOSDAQ	금속	N	N	N	N	N	9220	-110	5	-1.18	75536470	8157	91.52	9330	9360	9220	12120	6540	9330	9260.32	1.12	-3065	9396	9362	9316	9282	9236	9340	9260	46	2790	500	6340	10	1	9100000	839	6.03	0.53	12	0.09	1530.00	17458.00	32500	20230428	-71.63	8610	20231207	7.08	9530	-3.25	20240105	8940	3.13	20240102	32500	-71.63	20230428	8610	7.08	20231207	N	109860	500	45 억	101864	N	N	0	N	N
35	20240116	110754	57	100.00	KOSDAQ	금속	N	N	N	N	N	9250	-80	5	-0.86	62274850	6720	75.40	9330	9360	9240	12120	6540	9330	9267.09	1.12	-1933	9396	9362	9316	9282	9236	9340	9260	46	2790	500	6340	10	1	9100000	842	6.05	0.53	12	0.07	1530.00	17458.00	32500	20230428	-71.54	8610	20231207	7.43	9530	-2.94	20240105	8940	3.47	20240102	32500	-71.54	20230428	8610	7.43	20231207	N	109860	500	45 억	101864	N	N	0	N	N
36	20240116	100755	57	100.00	KOSDAQ	금속	N	N	N	N	N	9250	-80	5	-0.86	58473680	6309	70.78	9330	9360	9240	12120	6540	9330	9268.30	1.12	-1930	9396	9362	9316	9282	9236	9340	9260	46	2790	500	6340	10	1	9100000	842	6.05	0.53	12	0.07	1530.00	17458.00	32500	20230428	-71.54	8610	20231207	7.43	9530	-2.94	20240105	8940	3.47	20240102	32500	-71.54	20230428	8610	7.43	20231207	N	109860	500	45 억	101864	N	N	0	N	N
37	20240116	090753	57	100.00	KOSDAQ	금속	N	N	N	N	N	9310	-20	5	-0.21	1397560	150	1.68	9330	9330	9310	12120	6540	9330	9317.07	1.12	0	9396	9362	9316	9282	9236	9340	9260	46	2790	500	6340	10	1	9100000	847	6.08	0.53	12	0.00	1530.00	17458.00	32500	20230428	-71.35	8610	20231207	8.13	9530	-2.31	20240105	8940	4.14	20240102	32500	-71.35	20230428	8610	8.13	20231207	N	109860	500	45 억	101864	N	N	0	N	N
38	20240115	160753	57	100.00	KOSDAQ	금속	N	N	N	N	N	9330	-20	5	-0.21	82849240	8913	77.69	9350	9350	9270	12150	6550	9350	9293.27	1.12	147	9456	9402	9346	9292	9236	9375	9265	46	2800	500	6350	10	1	9100000	849	6.10	0.53	12	0.10	1530.00	17458.00	32500	20230428	-71.29	8610	20231207	8.36	9530	-2.10	20240105	8940	4.36	20240102	32500	-71.29	20230428	8610	8.36	20231207	N	109860	500	45 억	101717	N	N	0	N	N
39	20240115	150754	57	100.00	KOSDAQ	금속	N	N	N	N	N	9340	-10	5	-0.11	76113020	8191	71.40	9350	9350	9270	12150	6550	9350	9292.27	1.12	148	9456	9402	9346	9292	9236	9375	9265	46	2800	500	6350	10	1	9100000	850	6.10	0.53	12	0.09	1530.00	17458.00	32500	20230428	-71.26	8610	20231207	8.48	9530	-1.99	20240105	8940	4.47	20240102	32500	-71.26	20230428	8610	8.48	20231207	N	109860	500	45 억	101717	N	N	0	N	N
40	20240115	140754	57	100.00	KOSDAQ	금속	N	N	N	N	N	9340	-10	5	-0.11	71514340	7696	67.09	9350	9350	9270	12150	6550	9350	9292.40	1.12	149	9456	9402	9346	9292	9236	9375	9265	46	2800	500	6350	10	1	9100000	850	6.10	0.53	12	0.08	1530.00	17458.00	32500	20230428	-71.26	8610	20231207	8.48	9530	-1.99	20240105	8940	4.47	20240102	32500	-71.26	20230428	8610	8.48	20231207	N	109860	500	45 억	101717	N	N	0	N	N
41	20240115	130752	57	100.00	KOSDAQ	금속	N	N	N	N	N	9280	-70	5	-0.75	65204180	7017	61.17	9350	9350	9270	12150	6550	9350	9292.32	1.12	149	9456	9402	9346	9292	9236	9375	9265	46	2800	500	6350	10	1	9100000	844	6.07	0.53	12	0.08	1530.00	17458.00	32500	20230428	-71.45	8610	20231207	7.78	9530	-2.62	20240105	8940	3.80	20240102	32500	-71.45	20230428	8610	7.78	20231207	N	109860	500	45 억	101717	N	N	0	N	N
42	20240115	120754	57	100.00	KOSDAQ	금속	N	N	N	N	N	9330	-20	5	-0.21	62575420	6734	58.70	9350	9350	9270	12150	6550	9350	9292.46	1.12	149	9456	9402	9346	9292	9236	9375	9265	46	2800	500	6350	10	1	9100000	849	6.10	0.53	12	0.07	1530.00	17458.00	32500	20230428	-71.29	8610	20231207	8.36	9530	-2.10	20240105	8940	4.36	20240102	32500	-71.29	20230428	8610	8.36	20231207	N	109860	500	45 억	101717	N	N	0	N	N
43	20240115	110752	57	100.00	KOSDAQ	금속	N	N	N	N	N	9280	-70	5	-0.75	60651570	6528	56.90	9350	9350	9270	12150	6550	9350	9290.99	1.12	168	9456	9402	9346	9292	9236	9375	9265	46	2800	500	6350	10	1	9100000	844	6.07	0.53	12	0.07	1530.00	17458.00	32500	20230428	-71.45	8610	20231207	7.78	9530	-2.62	20240105	8940	3.80	20240102	32500	-71.45	20230428	8610	7.78	20231207	N	109860	500	45 억	101717	N	N	0	N	N
44	20240115	100751	57	100.00	KOSDAQ	금속	N	N	N	N	N	9280	-70	5	-0.75	42065420	4526	39.45	9350	9350	9270	12150	6550	9350	9294.17	1.12	0	9456	9402	9346	9292	9236	9375	9265	46	2800	500	6350	10	1	9100000	844	6.07	0.53	12	0.05	1530.00	17458.00	32500	20230428	-71.45	8610	20231207	7.78	9530	-2.62	20240105	8940	3.80	20240102	32500	-71.45	20230428	8610	7.78	20231207	N	109860	500	45 억	101717	N	N	0	N	N
45	20240115	090753	57	100.00	KOSDAQ	금속	N	N	N	N	N	9330	-20	5	-0.21	653300	70	0.61	9350	9350	9330	12150	6550	9350	9332.86	1.12	-1	9456	9402	9346	9292	9236	9375	9265	46	2800	500	6350	10	1	9100000	849	6.10	0.53	12	0.00	1530.00	17458.00	32500	20230428	-71.29	8610	20231207	8.36	9530	-2.10	20240105	8940	4.36	20240102	32500	-71.29	20230428	8610	8.36	20231207	N	109860	500	45 억	101717	N	N	0	N	N
46	20240112	160803	57	100.00	KOSDAQ	금속	N	N	N	N	N	9350	-50	5	-0.53	106924940	11472	146.49	9400	9400	9290	12220	6580	9400	9320.51	1.17	-5075	9466	9432	9376	9342	9286	9450	9360	46	2820	500	6390	10	1	9100000	851	6.11	0.54	12	0.13	1530.00	17458.00	32500	20230428	-71.23	8610	20231207	8.59	9530	-1.89	20240105	8940	4.59	20240102	32500	-71.23	20230428	8610	8.59	20231207	N	109860	500	45 억	106793	N	N	1	N	N
47	20240112	150751	57	100.00	KOSDAQ	금속	N	N	N	N	N	9350	-50	5	-0.53	94968890	10193	130.16	9400	9400	9290	12220	6580	9400	9317.07	1.17	-4614	9466	9432	9376	9342	9286	9450	9360	46	2820	500	6390	10	1	9100000	851	6.11	0.54	12	0.11	1530.00	17458.00	32500	20230428	-71.23	8610	20231207	8.59	9530	-1.89	20240105	8940	4.59	20240102	32500	-71.23	20230428	8610	8.59	20231207	N	109860	500	45 억	106793	N	N	1	N	N
48	20240112	140750	57	100.00	KOSDAQ	금속	N	N	N	N	N	9310	-90	5	-0.96	80356890	8628	110.18	9400	9400	9290	12220	6580	9400	9313.50	1.17	-4034	9466	9432	9376	9342	9286	9450	9360	46	2820	500	6390	10	1	9100000	847	6.08	0.53	12	0.09	1530.00	17458.00	32500	20230428	-71.35	8610	20231207	8.13	9530	-2.31	20240105	8940	4.14	20240102	32500	-71.35	20230428	8610	8.13	20231207	N	109860	500	45 억	106793	N	N	1	N	N
49	20240112	130747	57	100.00	KOSDAQ	금속	N	N	N	N	N	9340	-60	5	-0.64	69933310	7509	95.89	9400	9400	9290	12220	6580	9400	9313.27	1.17	-3638	9466	9432	9376	9342	9286	9450	9360	46	2820	500	6390	10	1	9100000	850	6.10	0.53	12	0.08	1530.00	17458.00	32500	20230428	-71.26	8610	20231207	8.48	9530	-1.99	20240105	8940	4.47	20240102	32500	-71.26	20230428	8610	8.48	20231207	N	109860	500	45 억	106793	N	N	1	N	N
50	20240112	120751	57	100.00	KOSDAQ	금속	N	N	N	N	N	9290	-110	5	-1.17	63575240	6826	87.17	9400	9400	9290	12220	6580	9400	9313.69	1.17	-3094	9466	9432	9376	9342	9286	9450	9360	46	2820	500	6390	10	1	9100000	845	6.07	0.53	12	0.08	1530.00	17458.00	32500	20230428	-71.42	8610	20231207	7.90	9530	-2.52	20240105	8940	3.91	20240102	32500	-71.42	20230428	8610	7.90	20231207	N	109860	500	45 억	106793	N	N	1	N	N
51	20240112	110747	57	100.00	KOSDAQ	금속	N	N	N	N	N	9310	-90	5	-0.96	54280720	5827	74.41	9400	9400	9290	12220	6580	9400	9315.38	1.17	-2706	9466	9432	9376	9342	9286	9450	9360	46	2820	500	6390	10	1	9100000	847	6.08	0.53	12	0.06	1530.00	17458.00	32500	20230428	-71.35	8610	20231207	8.13	9530	-2.31	20240105	8940	4.14	20240102	32500	-71.35	20230428	8610	8.13	20231207	N	109860	500	45 억	106793	N	N	1	N	N
52	20240112	100747	57	100.00	KOSDAQ	금속	N	N	N	N	N	9360	-40	5	-0.43	26267720	2815	35.95	9400	9400	9320	12220	6580	9400	9331.34	1.17	-1706	9466	9432	9376	9342	9286	9450	9360	46	2820	500	6390	10	1	9100000	852	6.12	0.54	12	0.03	1530.00	17458.00	32500	20230428	-71.20	8610	20231207	8.71	9530	-1.78	20240105	8940	4.70	20240102	32500	-71.20	20230428	8610	8.71	20231207	N	109860	500	45 억	106793	N	N	1	N	N
53	20240112	090748	57	100.00	KOSDAQ	금속	N	N	N	N	N	9350	-50	5	-0.53	949350	101	1.29	9400	9400	9350	12220	6580	9400	9399.50	1.17	-100	9466	9432	9376	9342	9286	9450	9360	46	2820	500	6390	10	1	9100000	851	6.11	0.54	12	0.00	1530.00	17458.00	32500	20230428	-71.23	8610	20231207	8.59	9530	-1.89	20240105	8940	4.59	20240102	32500	-71.23	20230428	8610	8.59	20231207	N	109860	500	45 억	106793	N	N	1	N	N
54	20240111	160743	57	100.00	KOSDAQ	금속	N	N	N	N	N	9400	30	2	0.32	73476360	7831	102.51	9320	9410	9320	12180	6560	9370	9382.76	1.18	-998	9416	9392	9346	9322	9276	9405	9335	46	2810	500	6370	10	1	9100000	855	6.14	0.54	12	0.09	1530.00	17458.00	32500	20230428	-71.08	8610	20231207	9.18	9530	-1.36	20240105	8940	5.15	20240102	32500	-71.08	20230428	8610	9.18	20231207	N	109860	500	45 억	107791	N	N	1	N	N
55	20240111	150749	57	100.00	KOSDAQ	금속	N	N	N	N	N	9360	-10	5	-0.11	64969460	6926	90.67	9320	9410	9320	12180	6560	9370	9380.52	1.18	-885	9416	9392	9346	9322	9276	9405	9335	46	2810	500	6370	10	1	9100000	852	6.12	0.54	12	0.08	1530.00	17458.00	32500	20230428	-71.20	8610	20231207	8.71	9530	-1.78	20240105	8940	4.70	20240102	32500	-71.20	20230428	8610	8.71	20231207	N	109860	500	45 억	107791	N	N	0	N	N
56	20240111	140746	57	100.00	KOSDAQ	금속	N	N	N	N	N	9400	30	2	0.32	63826490	6804	89.07	9320	9410	9320	12180	6560	9370	9380.73	1.18	-883	9416	9392	9346	9322	9276	9405	9335	46	2810	500	6370	10	1	9100000	855	6.14	0.54	12	0.07	1530.00	17458.00	32500	20230428	-71.08	8610	20231207	9.18	9530	-1.36	20240105	8940	5.15	20240102	32500	-71.08	20230428	8610	9.18	20231207	N	109860	500	45 억	107791	N	N	0	N	N
57	20240111	130744	57	100.00	KOSDAQ	금속	N	N	N	N	N	9350	-20	5	-0.21	63817090	6803	89.06	9320	9410	9320	12180	6560	9370	9380.73	1.18	-883	9416	9392	9346	9322	9276	9405	9335	46	2810	500	6370	10	1	9100000	851	6.11	0.54	12	0.07	1530.00	17458.00	32500	20230428	-71.23	8610	20231207	8.59	9530	-1.89	20240105	8940	4.59	20240102	32500	-71.23	20230428	8610	8.59	20231207	N	109860	500	45 억	107791	N	N	0	N	N
58	20240111	120745	57	100.00	KOSDAQ	금속	N	N	N	N	N	9370	0	3	0.00	16490490	1759	23.03	9320	9410	9320	12180	6560	9370	9374.92	1.18	-461	9416	9392	9346	9322	9276	9405	9335	46	2810	500	6370	10	1	9100000	853	6.12	0.54	12	0.02	1530.00	17458.00	32500	20230428	-71.17	8610	20231207	8.83	9530	-1.68	20240105	8940	4.81	20240102	32500	-71.17	20230428	8610	8.83	20231207	N	109860	500	45 억	107791	N	N	0	N	N
59	20240111	110747	57	100.00	KOSDAQ	금속	N	N	N	N	N	9350	-20	5	-0.21	11548730	1231	16.11	9320	9410	9320	12180	6560	9370	9381.58	1.18	-43	9416	9392	9346	9322	9276	9405	9335	46	2810	500	6370	10	1	9100000	851	6.11	0.54	12	0.01	1530.00	17458.00	32500	20230428	-71.23	8610	20231207	8.59	9530	-1.89	20240105	8940	4.59	20240102	32500	-71.23	20230428	8610	8.59	20231207	N	109860	500	45 억	107791	N	N	0	N	N
60	20240111	100746	57	100.00	KOSDAQ	금속	N	N	N	N	N	9360	-10	5	-0.11	7638110	813	10.64	9320	9410	9320	12180	6560	9370	9394.97	1.18	-33	9416	9392	9346	9322	9276	9405	9335	46	2810	500	6370	10	1	9100000	852	6.12	0.54	12	0.01	1530.00	17458.00	32500	20230428	-71.20	8610	20231207	8.71	9530	-1.78	20240105	8940	4.70	20240102	32500	-71.20	20230428	8610	8.71	20231207	N	109860	500	45 억	107791	N	N	0	N	N
61	20240111	090745	57	100.00	KOSDAQ	금속	N	N	N	N	N	9410	40	2	0.43	1688620	180	2.36	9320	9410	9320	12180	6560	9370	9381.22	1.18	-6	9416	9392	9346	9322	9276	9405	9335	46	2810	500	6370	10	1	9100000	856	6.15	0.54	12	0.00	1530.00	17458.00	32500	20230428	-71.05	8610	20231207	9.29	9530	-1.26	20240105	8940	5.26	20240102	32500	-71.05	20230428	8610	9.29	20231207	N	109860	500	45 억	107791	N	N	0	N	N
62	20240110	160742	57	100.00	KOSDAQ	금속	N	N	N	N	N	9370	0	3	0.00	71233680	7639	56.93	9330	9370	9300	12180	6560	9370	9324.99	1.20	-1285	9550	9460	9360	9270	9170	9410	9220	46	2810	500	6370	10	1	9100000	853	6.12	0.54	12	0.08	1530.00	17458.00	32500	20230428	-71.17	8610	20231207	8.83	9530	-1.68	20240105	8940	4.81	20240102	32500	-71.17	20230428	8610	8.83	20231207	N	109860	500	45 억	109016	N	N	0	N	N
63	20240110	150745	57	100.00	KOSDAQ	금속	N	N	N	N	N	9370	0	3	0.00	65467800	7023	52.34	9330	9370	9300	12180	6560	9370	9321.91	1.20	-1217	9550	9460	9360	9270	9170	9410	9220	46	2810	500	6370	10	1	9100000	853	6.12	0.54	12	0.08	1530.00	17458.00	32500	20230428	-71.17	8610	20231207	8.83	9530	-1.68	20240105	8940	4.81	20240102	32500	-71.17	20230428	8610	8.83	20231207	N	109860	500	45 억	109016	N	N	0	N	N
64	20240110	140747	57	100.00	KOSDAQ	금속	N	N	N	N	N	9320	-50	5	-0.53	50240710	5392	40.18	9330	9360	9300	12180	6560	9370	9317.64	1.20	-751	9550	9460	9360	9270	9170	9410	9220	46	2810	500	6370	10	1	9100000	848	6.09	0.53	12	0.06	1530.00	17458.00	32500	20230428	-71.32	8610	20231207	8.25	9530	-2.20	20240105	8940	4.25	20240102	32500	-71.32	20230428	8610	8.25	20231207	N	109860	500	45 억	109016	N	N	0	N	N
65	20240110	130743	57	100.00	KOSDAQ	금속	N	N	N	N	N	9320	-50	5	-0.53	30660610	3291	24.52	9330	9340	9300	12180	6560	9370	9316.50	1.20	-570	9550	9460	9360	9270	9170	9410	9220	46	2810	500	6370	10	1	9100000	848	6.09	0.53	12	0.04	1530.00	17458.00	32500	20230428	-71.32	8610	20231207	8.25	9530	-2.20	20240105	8940	4.25	20240102	32500	-71.32	20230428	8610	8.25	20231207	N	109860	500	45 억	109016	N	N	0	N	N
66	20240110	120745	57	100.00	KOSDAQ	금속	N	N	N	N	N	9310	-60	5	-0.64	23789690	2553	19.03	9330	9340	9300	12180	6560	9370	9318.33	1.20	-492	9550	9460	9360	9270	9170	9410	9220	46	2810	500	6370	10	1	9100000	847	6.08	0.53	12	0.03	1530.00	17458.00	32500	20230428	-71.35	8610	20231207	8.13	9530	-2.31	20240105	8940	4.14	20240102	32500	-71.35	20230428	8610	8.13	20231207	N	109860	500	45 억	109016	N	N	0	N	N
67	20240110	110743	57	100.00	KOSDAQ	금속	N	N	N	N	N	9330	-40	5	-0.43	9872710	1059	7.89	9330	9340	9310	12180	6560	9370	9322.67	1.20	-155	9550	9460	9360	9270	9170	9410	9220	46	2810	500	6370	10	1	9100000	849	6.10	0.53	12	0.01	1530.00	17458.00	32500	20230428	-71.29	8610	20231207	8.36	9530	-2.10	20240105	8940	4.36	20240102	32500	-71.29	20230428	8610	8.36	20231207	N	109860	500	45 억	109016	N	N	0	N	N
68	20240110	100742	57	100.00	KOSDAQ	금속	N	N	N	N	N	9330	-40	5	-0.43	3947860	423	3.15	9330	9340	9330	12180	6560	9370	9333.00	1.20	-147	9550	9460	9360	9270	9170	9410	9220	46	2810	500	6370	10	1	9100000	849	6.10	0.53	12	0.00	1530.00	17458.00	32500	20230428	-71.29	8610	20231207	8.36	9530	-2.10	20240105	8940	4.36	20240102	32500	-71.29	20230428	8610	8.36	20231207	N	109860	500	45 억	109016	N	N	0	N	N
69	20240110	090742	57	100.00	KOSDAQ	금속	N	N	N	N	N	9330	-40	5	-0.43	1446660	155	1.16	9330	9340	9330	12180	6560	9370	9333.29	1.20	-72	9550	9460	9360	9270	9170	9410	9220	46	2810	500	6370	10	1	9100000	849	6.10	0.53	12	0.00	1530.00	17458.00	32500	20230428	-71.29	8610	20231207	8.36	9530	-2.10	20240105	8940	4.36	20240102	32500	-71.29	20230428	8610	8.36	20231207	N	109860	500	45 억	109016	N	N	0	N	N
70	20240109	160741	57	100.00	KOSDAQ	금속	N	N	N	N	N	9370	-20	5	-0.21	124930790	13387	161.48	9420	9450	9260	12200	6580	9390	9332.21	1.25	-4517	9450	9420	9370	9340	9290	9395	9315	46	2810	500	6380	10	1	9100000	853	6.12	0.54	12	0.15	1530.00	17458.00	32500	20230428	-71.17	8610	20231207	8.83	9530	-1.68	20240105	8940	4.81	20240102	32500	-71.17	20230428	8610	8.83	20231207	N	109860	500	45 억	113533	N	N	0	N	N
71	20240109	150742	57	100.00	KOSDAQ	금속	N	N	N	N	N	9350	-40	5	-0.43	118387420	12688	153.05	9420	9450	9260	12200	6580	9390	9330.66	1.25	-4406	9450	9420	9370	9340	9290	9395	9315	46	2810	500	6380	10	1	9100000	851	6.11	0.54	12	0.14	1530.00	17458.00	32500	20230428	-71.23	8610	20231207	8.59	9530	-1.89	20240105	8940	4.59	20240102	32500	-71.23	20230428	8610	8.59	20231207	N	109860	500	45 억	113533	N	N	0	N	N
72	20240109	140741	57	100.00	KOSDAQ	금속	N	N	N	N	N	9320	-70	5	-0.75	82079350	8801	106.16	9420	9450	9260	12200	6580	9390	9326.14	1.25	-3292	9450	9420	9370	9340	9290	9395	9315	46	2810	500	6380	10	1	9100000	848	6.09	0.53	12	0.10	1530.00	17458.00	32500	20230428	-71.32	8610	20231207	8.25	9530	-2.20	20240105	8940	4.25	20240102	32500	-71.32	20230428	8610	8.25	20231207	N	109860	500	45 억	113533	N	N	0	N	N
73	20240109	130741	57	100.00	KOSDAQ	금속	N	N	N	N	N	9340	-50	5	-0.53	42694910	4570	55.13	9420	9450	9320	12200	6580	9390	9342.43	1.25	-2333	9450	9420	9370	9340	9290	9395	9315	46	2810	500	6380	10	1	9100000	850	6.10	0.53	12	0.05	1530.00	17458.00	32500	20230428	-71.26	8610	20231207	8.48	9530	-1.99	20240105	8940	4.47	20240102	32500	-71.26	20230428	8610	8.48	20231207	N	109860	500	45 억	113533	N	N	0	N	N
74	20240109	120748	57	100.00	KOSDAQ	금속	N	N	N	N	N	9330	-60	5	-0.64	27904390	2984	36.00	9420	9450	9320	12200	6580	9390	9351.34	1.25	-1534	9450	9420	9370	9340	9290	9395	9315	46	2810	500	6380	10	1	9100000	849	6.10	0.53	12	0.03	1530.00	17458.00	32500	20230428	-71.29	8610	20231207	8.36	9530	-2.10	20240105	8940	4.36	20240102	32500	-71.29	20230428	8610	8.36	20231207	N	109860	500	45 억	113533	N	N	0	N	N
75	20240109	110743	57	100.00	KOSDAQ	금속	N	N	N	N	N	9330	-60	5	-0.64	20962940	2240	27.02	9420	9450	9330	12200	6580	9390	9358.46	1.25	-1428	9450	9420	9370	9340	9290	9395	9315	46	2810	500	6380	10	1	9100000	849	6.10	0.53	12	0.02	1530.00	17458.00	32500	20230428	-71.29	8610	20231207	8.36	9530	-2.10	20240105	8940	4.36	20240102	32500	-71.29	20230428	8610	8.36	20231207	N	109860	500	45 억	113533	N	N	0	N	N
76	20240109	100742	57	100.00	KOSDAQ	금속	N	N	N	N	N	9360	-30	5	-0.32	6570380	699	8.43	9420	9450	9340	12200	6580	9390	9399.69	1.25	-387	9450	9420	9370	9340	9290	9395	9315	46	2810	500	6380	10	1	9100000	852	6.12	0.54	12	0.01	1530.00	17458.00	32500	20230428	-71.20	8610	20231207	8.71	9530	-1.78	20240105	8940	4.70	20240102	32500	-71.20	20230428	8610	8.71	20231207	N	109860	500	45 억	113533	N	N	0	N	N
77	20240109	090742	57	100.00	KOSDAQ	금속	N	N	N	N	N	9420	30	2	0.32	18840	2	0.02	9420	9420	9420	12200	6580	9390	9420.00	1.25	0	9450	9420	9370	9340	9290	9395	9315	46	2810	500	6380	10	1	9100000	857	6.16	0.54	12	0.00	1530.00	17458.00	32500	20230428	-71.02	8610	20231207	9.41	9530	-1.15	20240105	8940	5.37	20240102	32500	-71.02	20230428	8610	9.41	20231207	N	109860	500	45 억	113533	N	N	0	N	N
78	20240108	160740	57	100.00	KOSDAQ	금속	N	N	N	N	N	9390	-20	5	-0.21	77626800	8290	27.33	9400	9400	9320	12230	6590	9410	9363.91	1.29	-3659	9663	9536	9403	9276	9143	9600	9340	46	2820	500	6390	10	1	9100000	854	6.14	0.54	12	0.09	1530.00	17458.00	32500	20230428	-71.11	8610	20231207	9.06	9530	-1.47	20240105	8940	5.03	20240102	32500	-71.11	20230428	8610	9.06	20231207	N	109860	500	45 억	117172	N	N	1	N	N
79	20240108	150742	57	100.00	KOSDAQ	금속	N	N	N	N	N	9350	-60	5	-0.64	73561920	7857	25.91	9400	9400	9320	12230	6590	9410	9362.60	1.29	-3608	9663	9536	9403	9276	9143	9600	9340	46	2820	500	6390	10	1	9100000	851	6.11	0.54	12	0.09	1530.00	17458.00	32500	20230428	-71.23	8610	20231207	8.59	9530	-1.89	20240105	8940	4.59	20240102	32500	-71.23	20230428	8610	8.59	20231207	N	109860	500	45 억	117172	N	N	1	N	N
80	20240108	140741	57	100.00	KOSDAQ	금속	N	N	N	N	N	9340	-70	5	-0.74	54725920	5841	19.26	9400	9400	9340	12230	6590	9410	9369.27	1.29	-2486	9663	9536	9403	9276	9143	9600	9340	46	2820	500	6390	10	1	9100000	850	6.10	0.53	12	0.06	1530.00	17458.00	32500	20230428	-71.26	8610	20231207	8.48	9530	-1.99	20240105	8940	4.47	20240102	32500	-71.26	20230428	8610	8.48	20231207	N	109860	500	45 억	117172	N	N	1	N	N
81	20240108	130741	57	100.00	KOSDAQ	금속	N	N	N	N	N	9360	-50	5	-0.53	41615540	4439	14.64	9400	9400	9340	12230	6590	9410	9374.98	1.29	-1687	9663	9536	9403	9276	9143	9600	9340	46	2820	500	6390	10	1	9100000	852	6.12	0.54	12	0.05	1530.00	17458.00	32500	20230428	-71.20	8610	20231207	8.71	9530	-1.78	20240105	8940	4.70	20240102	32500	-71.20	20230428	8610	8.71	20231207	N	109860	500	45 억	117172	N	N	1	N	N
82	20240108	120741	57	100.00	KOSDAQ	금속	N	N	N	N	N	9400	-10	5	-0.11	28793770	3071	10.13	9400	9400	9340	12230	6590	9410	9376.02	1.29	-943	9663	9536	9403	9276	9143	9600	9340	46	2820	500	6390	10	1	9100000	855	6.14	0.54	12	0.03	1530.00	17458.00	32500	20230428	-71.08	8610	20231207	9.18	9530	-1.36	20240105	8940	5.15	20240102	32500	-71.08	20230428	8610	9.18	20231207	N	109860	500	45 억	117172	N	N	1	N	N
83	20240108	110742	57	100.00	KOSDAQ	금속	N	N	N	N	N	9390	-20	5	-0.21	13622790	1455	4.80	9400	9400	9340	12230	6590	9410	9362.74	1.29	-544	9663	9536	9403	9276	9143	9600	9340	46	2820	500	6390	10	1	9100000	854	6.14	0.54	12	0.02	1530.00	17458.00	32500	20230428	-71.11	8610	20231207	9.06	9530	-1.47	20240105	8940	5.03	20240102	32500	-71.11	20230428	8610	9.06	20231207	N	109860	500	45 억	117172	N	N	1	N	N
84	20240108	100742	57	100.00	KOSDAQ	금속	N	N	N	N	N	9370	-40	5	-0.43	9762390	1044	3.44	9400	9400	9340	12230	6590	9410	9350.95	1.29	-321	9663	9536	9403	9276	9143	9600	9340	46	2820	500	6390	10	1	9100000	853	6.12	0.54	12	0.01	1530.00	17458.00	32500	20230428	-71.17	8610	20231207	8.83	9530	-1.68	20240105	8940	4.81	20240102	32500	-71.17	20230428	8610	8.83	20231207	N	109860	500	45 억	117172	N	N	1	N	N
85	20240108	090740	57	100.00	KOSDAQ	금속	N	N	N	N	N	9400	-10	5	-0.11	741580	79	0.26	9400	9400	9380	12230	6590	9410	9387.09	1.29	-72	9663	9536	9403	9276	9143	9600	9340	46	2820	500	6390	10	1	9100000	855	6.14	0.54	12	0.00	1530.00	17458.00	32500	20230428	-71.08	8610	20231207	9.18	9530	-1.36	20240105	8940	5.15	20240102	32500	-71.08	20230428	8610	9.18	20231207	N	109860	500	45 억	117172	N	N	1	N	N
86	20240105	160740	57	100.00	KOSDAQ	금속	N	N	N	N	N	9410	120	2	1.29	284937570	30330	332.97	9290	9530	9270	12070	6510	9290	9394.58	1.23	5181	9396	9342	9266	9212	9136	9370	9240	46	2780	500	6310	10	1	9100000	856	6.15	0.54	12	0.33	1530.00	17458.00	32500	20230428	-71.05	8610	20231207	9.29	9530	-1.26	20240105	8940	5.26	20240102	32500	-71.05	20230428	8610	9.29	20231207	N	109860	500	45 억	112011	N	N	1	N	N
87	20240105	150741	57	100.00	KOSDAQ	금속	N	N	N	N	N	9390	100	2	1.08	281465390	29961	328.92	9290	9530	9270	12070	6510	9290	9394.39	1.23	5161	9396	9342	9266	9212	9136	9370	9240	46	2780	500	6310	10	1	9100000	854	6.14	0.54	12	0.33	1530.00	17458.00	32500	20230428	-71.11	8610	20231207	9.06	9530	-1.47	20240105	8940	5.03	20240102	32500	-71.11	20230428	8610	9.06	20231207	N	109860	500	45 억	112011	N	N	1	N	N
88	20240105	140738	57	100.00	KOSDAQ	금속	N	N	N	N	N	9320	30	2	0.32	250369090	26635	292.40	9290	9530	9270	12070	6510	9290	9400.00	1.23	5410	9396	9342	9266	9212	9136	9370	9240	46	2780	500	6310	10	1	9100000	848	6.09	0.53	12	0.29	1530.00	17458.00	32500	20230428	-71.32	8610	20231207	8.25	9530	-2.20	20240105	8940	4.25	20240102	32500	-71.32	20230428	8610	8.25	20231207	N	109860	500	45 억	112011	N	N	1	N	N
89	20240105	130740	57	100.00	KOSDAQ	금속	N	N	N	N	N	9350	60	2	0.65	226393990	24066	264.20	9290	9530	9270	12070	6510	9290	9407.21	1.23	5790	9396	9342	9266	9212	9136	9370	9240	46	2780	500	6310	10	1	9100000	851	6.11	0.54	12	0.26	1530.00	17458.00	32500	20230428	-71.23	8610	20231207	8.59	9530	-1.89	20240105	8940	4.59	20240102	32500	-71.23	20230428	8610	8.59	20231207	N	109860	500	45 억	112011	N	N	1	N	N
90	20240105	120739	57	100.00	KOSDAQ	금속	N	N	N	N	N	9380	90	2	0.97	186337180	19786	217.21	9290	9530	9270	12070	6510	9290	9417.63	1.23	5813	9396	9342	9266	9212	9136	9370	9240	46	2780	500	6310	10	1	9100000	854	6.13	0.54	12	0.22	1530.00	17458.00	32500	20230428	-71.14	8610	20231207	8.94	9530	-1.57	20240105	8940	4.92	20240102	32500	-71.14	20230428	8610	8.94	20231207	N	109860	500	45 억	112011	N	N	1	N	N
91	20240105	110738	57	100.00	KOSDAQ	금속	N	N	N	N	N	9400	110	2	1.18	150505160	15969	175.31	9290	9530	9270	12070	6510	9290	9424.83	1.23	5246	9396	9342	9266	9212	9136	9370	9240	46	2780	500	6310	10	1	9100000	855	6.14	0.54	12	0.18	1530.00	17458.00	32500	20230428	-71.08	8610	20231207	9.18	9530	-1.36	20240105	8940	5.15	20240102	32500	-71.08	20230428	8610	9.18	20231207	N	109860	500	45 억	112011	N	N	1	N	N
92	20240105	100742	57	100.00	KOSDAQ	금속	N	N	N	N	N	9500	210	2	2.26	125806950	13351	146.57	9290	9530	9270	12070	6510	9290	9423.04	1.23	5401	9396	9342	9266	9212	9136	9370	9240	46	2780	500	6310	10	1	9100000	865	6.21	0.54	12	0.15	1530.00	17458.00	32500	20230428	-70.77	8610	20231207	10.34	9530	-0.31	20240105	8940	6.26	20240102	32500	-70.77	20230428	8610	10.34	20231207	N	109860	500	45 억	112011	N	N	1	N	N
93	20240105	090738	57	100.00	KOSDAQ	금속	N	N	N	N	N	9290	0	3	0.00	9290	1	0.01	9290	9290	9290	12070	6510	9290	9290.00	1.23	0	9396	9342	9266	9212	9136	9370	9240	46	2780	500	6310	10	1	9100000	845	6.07	0.53	12	0.00	1530.00	17458.00	32500	20230428	-71.42	8610	20231207	7.90	9340	-0.54	20240102	8940	3.91	20240102	32500	-71.42	20230428	8610	7.90	20231207	N	109860	500	45 억	112011	N	N	1	N	N
94	20240104	160736	57	100.00	KOSDAQ	금속	N	N	N	N	N	9290	20	2	0.22	84347360	9109	75.03	9270	9320	9190	12050	6490	9270	9259.78	1.23	85	9390	9330	9230	9170	9070	9280	9120	46	2780	500	6300	10	1	9100000	845	6.07	0.53	12	0.10	1530.00	17458.00	32500	20230428	-71.42	8610	20231207	7.90	9340	-0.54	20240102	8940	3.91	20240102	32500	-71.42	20230428	8610	7.90	20231207	N	109860	500	45 억	111926	N	N	1	N	N
95	20240104	150737	57	100.00	KOSDAQ	금속	N	N	N	N	N	9270	0	3	0.00	83176920	8983	74.00	9270	9320	9190	12050	6490	9270	9259.37	1.23	93	9390	9330	9230	9170	9070	9280	9120	46	2780	500	6300	10	1	9100000	844	6.06	0.53	12	0.10	1530.00	17458.00	32500	20230428	-71.48	8610	20231207	7.67	9340	-0.75	20240102	8940	3.69	20240102	32500	-71.48	20230428	8610	7.67	20231207	N	109860	500	45 억	111926	N	N	2	N	N
96	20240104	140738	57	100.00	KOSDAQ	금속	N	N	N	N	N	9290	20	2	0.22	79330750	8568	70.58	9270	9320	9190	12050	6490	9270	9258.96	1.23	166	9390	9330	9230	9170	9070	9280	9120	46	2780	500	6300	10	1	9100000	845	6.07	0.53	12	0.09	1530.00	17458.00	32500	20230428	-71.42	8610	20231207	7.90	9340	-0.54	20240102	8940	3.91	20240102	32500	-71.42	20230428	8610	7.90	20231207	N	109860	500	45 억	111926	N	N	2	N	N
97	20240104	130738	57	100.00	KOSDAQ	금속	N	N	N	N	N	9270	0	3	0.00	76153710	8226	67.76	9270	9320	9190	12050	6490	9270	9257.68	1.23	-140	9390	9330	9230	9170	9070	9280	9120	46	2780	500	6300	10	1	9100000	844	6.06	0.53	12	0.09	1530.00	17458.00	32500	20230428	-71.48	8610	20231207	7.67	9340	-0.75	20240102	8940	3.69	20240102	32500	-71.48	20230428	8610	7.67	20231207	N	109860	500	45 억	111926	N	N	2	N	N
98	20240104	120736	57	100.00	KOSDAQ	금속	N	N	N	N	N	9300	30	2	0.32	64282280	6948	57.23	9270	9320	9190	12050	6490	9270	9251.91	1.23	-184	9390	9330	9230	9170	9070	9280	9120	46	2780	500	6300	10	1	9100000	846	6.08	0.53	12	0.08	1530.00	17458.00	32500	20230428	-71.38	8610	20231207	8.01	9340	-0.43	20240102	8940	4.03	20240102	32500	-71.38	20230428	8610	8.01	20231207	N	109860	500	45 억	111926	N	N	2	N	N
99	20240104	110735	57	100.00	KOSDAQ	금속	N	N	N	N	N	9260	-10	5	-0.11	29869580	3239	26.68	9270	9270	9190	12050	6490	9270	9221.85	1.23	-1299	9390	9330	9230	9170	9070	9280	9120	46	2780	500	6300	10	1	9100000	843	6.05	0.53	12	0.04	1530.00	17458.00	32500	20230428	-71.51	8610	20231207	7.55	9340	-0.86	20240102	8940	3.58	20240102	32500	-71.51	20230428	8610	7.55	20231207	N	109860	500	45 억	111926	N	N	2	N	N
100	20240104	100735	57	100.00	KOSDAQ	금속	N	N	N	N	N	9230	-40	5	-0.43	5979710	648	5.34	9270	9270	9210	12050	6490	9270	9227.95	1.23	-400	9390	9330	9230	9170	9070	9280	9120	46	2780	500	6300	10	1	9100000	840	6.03	0.53	12	0.01	1530.00	17458.00	32500	20230428	-71.60	8610	20231207	7.20	9340	-1.18	20240102	8940	3.24	20240102	32500	-71.60	20230428	8610	7.20	20231207	N	109860	500	45 억	111926	N	N	2	N	N
101	20240104	090738	57	100.00	KOSDAQ	금속	N	N	N	N	N	9270	0	3	0.00	194670	21	0.17	9270	9270	9270	12050	6490	9270	9270.00	1.23	-18	9390	9330	9230	9170	9070	9280	9120	46	2780	500	6300	10	1	9100000	844	6.06	0.53	12	0.00	1530.00	17458.00	32500	20230428	-71.48	8610	20231207	7.67	9340	-0.75	20240102	8940	3.69	20240102	32500	-71.48	20230428	8610	7.67	20231207	N	109860	500	45 억	111926	N	N	2	N	N
102	20240103	160734	57	100.00	KOSDAQ	금속	N	N	N	N	N	9270	-30	5	-0.32	111688280	12140	39.40	9290	9290	9130	12090	6510	9300	9200.02	1.27	-3266	9593	9446	9193	9046	8793	9520	9120	46	2790	500	6320	10	1	9100000	844	6.06	0.53	12	0.13	1530.00	17458.00	32500	20230428	-71.48	8610	20231207	7.67	9340	-0.75	20240102	8940	3.69	20240102	32500	-71.48	20230428	8610	7.67	20231207	N	109860	500	45 억	115161	N	N	2	N	N
103	20240103	150733	57	100.00	KOSDAQ	금속	N	N	N	N	N	9210	-90	5	-0.97	101887840	11082	35.97	9290	9290	9130	12090	6510	9300	9193.99	1.27	-3071	9593	9446	9193	9046	8793	9520	9120	46	2790	500	6320	10	1	9100000	838	6.02	0.53	12	0.12	1530.00	17458.00	32500	20230428	-71.66	8610	20231207	6.97	9340	-1.39	20240102	8940	3.02	20240102	32500	-71.66	20230428	8610	6.97	20231207	N	109860	500	45 억	115161	N	N	2	N	N
104	20240103	140730	57	100.00	KOSDAQ	금속	N	N	N	N	N	9240	-60	5	-0.65	82313050	8958	29.07	9290	9290	9130	12090	6510	9300	9188.78	1.27	-2296	9593	9446	9193	9046	8793	9520	9120	46	2790	500	6320	10	1	9100000	841	6.04	0.53	12	0.10	1530.00	17458.00	32500	20230428	-71.57	8610	20231207	7.32	9340	-1.07	20240102	8940	3.36	20240102	32500	-71.57	20230428	8610	7.32	20231207	N	109860	500	45 억	115161	N	N	2	N	N
105	20240103	130733	57	100.00	KOSDAQ	금속	N	N	N	N	N	9200	-100	5	-1.08	78384010	8532	27.69	9290	9290	9130	12090	6510	9300	9187.06	1.27	-2244	9593	9446	9193	9046	8793	9520	9120	46	2790	500	6320	10	1	9100000	837	6.01	0.53	12	0.09	1530.00	17458.00	32500	20230428	-71.69	8610	20231207	6.85	9340	-1.50	20240102	8940	2.91	20240102	32500	-71.69	20230428	8610	6.85	20231207	N	109860	500	45 억	115161	N	N	2	N	N
106	20240103	120736	57	100.00	KOSDAQ	금속	N	N	N	N	N	9190	-110	5	-1.18	42679080	4632	15.03	9290	9290	9180	12090	6510	9300	9213.96	1.27	-9	9593	9446	9193	9046	8793	9520	9120	46	2790	500	6320	10	1	9100000	836	6.01	0.53	12	0.05	1530.00	17458.00	32500	20230428	-71.72	8610	20231207	6.74	9340	-1.61	20240102	8940	2.80	20240102	32500	-71.72	20230428	8610	6.74	20231207	N	109860	500	45 억	115161	N	N	2	N	N
107	20240103	110732	57	100.00	KOSDAQ	금속	N	N	N	N	N	9220	-80	5	-0.86	39572480	4294	13.94	9290	9290	9190	12090	6510	9300	9215.76	1.27	315	9593	9446	9193	9046	8793	9520	9120	46	2790	500	6320	10	1	9100000	839	6.03	0.53	12	0.05	1530.00	17458.00	32500	20230428	-71.63	8610	20231207	7.08	9340	-1.28	20240102	8940	3.13	20240102	32500	-71.63	20230428	8610	7.08	20231207	N	109860	500	45 억	115161	N	N	2	N	N
108	20240103	100732	57	100.00	KOSDAQ	금속	N	N	N	N	N	9210	-90	5	-0.97	24240080	2628	8.53	9290	9290	9200	12090	6510	9300	9223.77	1.27	373	9593	9446	9193	9046	8793	9520	9120	46	2790	500	6320	10	1	9100000	838	6.02	0.53	12	0.03	1530.00	17458.00	32500	20230428	-71.66	8610	20231207	6.97	9340	-1.39	20240102	8940	3.02	20240102	32500	-71.66	20230428	8610	6.97	20231207	N	109860	500	45 억	115161	N	N	2	N	N
109	20240103	090732	57	100.00	KOSDAQ	금속	N	N	N	N	N	9210	-90	5	-0.97	8778970	949	3.08	9290	9290	9210	12090	6510	9300	9250.76	1.27	68	9593	9446	9193	9046	8793	9520	9120	46	2790	500	6320	10	1	9100000	838	6.02	0.53	12	0.01	1530.00	17458.00	32500	20230428	-71.66	8610	20231207	6.97	9340	-1.39	20240102	8940	3.02	20240102	32500	-71.66	20230428	8610	6.97	20231207	N	109860	500	45 억	115161	N	N	2	N	N
110	20240102	160732	57	100.00	KOSDAQ	금속	N	N	N	N	N	9300	300	2	3.33	282566390	30805	267.06	9000	9340	8940	11700	6300	9000	9172.73	1.20	6156	9126	9062	8986	8922	8846	9025	8885	46	2700	500	6120	10	1	9100000	846	6.08	0.53	12	0.34	1530.00	17458.00	32500	20230428	-71.38	8610	20231207	8.01	9340	-0.43	20240102	8940	4.03	20240102	32500	-71.38	20230428	8610	8.01	20231207	N	109860	500	45 억	109036	N	N	2	N	N
111	20240102	150731	57	100.00	KOSDAQ	금속	N	N	N	N	N	9290	290	2	3.22	257973210	28154	244.07	9000	9340	8940	11700	6300	9000	9162.93	1.20	5928	9126	9062	8986	8922	8846	9025	8885	46	2700	500	6120	10	1	9100000	845	6.07	0.53	12	0.31	1530.00	17458.00	32500	20230428	-71.42	8610	20231207	7.90	9340	-0.54	20240102	8940	3.91	20240102	32500	-71.42	20230428	8610	7.90	20231207	N	109860	500	45 억	109036	N	N	3	N	N
112	20240102	140732	57	100.00	KOSDAQ	금속	N	N	N	N	N	9150	150	2	1.67	109831900	12135	105.20	9000	9150	8940	11700	6300	9000	9050.84	1.20	1053	9126	9062	8986	8922	8846	9025	8885	46	2700	500	6120	10	1	9100000	833	5.98	0.52	12	0.13	1530.00	17458.00	32500	20230428	-71.85	8610	20231207	6.27	9150	0.00	20240102	8940	2.35	20240102	32500	-71.85	20230428	8610	6.27	20231207	N	109860	500	45 억	109036	N	N	3	N	N
113	20240102	130728	57	100.00	KOSDAQ	금속	N	N	N	N	N	9050	50	2	0.56	29811720	3309	28.69	9000	9050	8940	11700	6300	9000	9009.28	1.20	-1074	9126	9062	8986	8922	8846	9025	8885	46	2700	500	6120	10	1	9100000	824	5.92	0.52	12	0.04	1530.00	17458.00	32500	20230428	-72.15	8610	20231207	5.11	9050	0.00	20240102	8940	1.23	20240102	32500	-72.15	20230428	8610	5.11	20231207	N	109860	500	45 억	109036	N	N	3	N	N
114	20240102	120727	57	100.00	KOSDAQ	금속	N	N	N	N	N	9020	20	2	0.22	12576610	1401	12.15	9000	9040	8940	11700	6300	9000	8976.88	1.20	-383	9126	9062	8986	8922	8846	9025	8885	46	2700	500	6120	10	1	9100000	821	5.90	0.52	12	0.02	1530.00	17458.00	32500	20230428	-72.25	8610	20231207	4.76	9040	-0.22	20240102	8940	0.89	20240102	32500	-72.25	20230428	8610	4.76	20231207	N	109860	500	45 억	109036	N	N	3	N	N
115	20240102	110728	57	100.00	KOSDAQ	금속	N	N	N	N	N	8980	-20	5	-0.22	10762640	1200	10.40	9000	9040	8940	11700	6300	9000	8968.87	1.20	-218	9126	9062	8986	8922	8846	9025	8885	46	2700	500	6120	10	1	9100000	817	5.87	0.51	12	0.01	1530.00	17458.00	32500	20230428	-72.37	8610	20231207	4.30	9040	-0.66	20240102	8940	0.45	20240102	32500	-72.37	20230428	8610	4.30	20231207	N	109860	500	45 억	109036	N	N	3	N	N
116	20240102	100719	57	100.00	KOSDAQ	금속	N	N	N	N	N	8950	-50	5	-0.56	2321600	258	2.24	9000	9000	8950	11700	6300	9000	8998.45	1.20	-48	9126	9062	8986	8922	8846	9025	8885	46	2700	500	6120	10	1	9100000	814	5.85	0.51	12	0.00	1530.00	17458.00	32500	20230428	-72.46	8610	20231207	3.95	9000	-0.56	20240102	8950	0.00	20240102	32500	-72.46	20230428	8610	3.95	20231207	N	109860	500	45 억	109036	N	N	3	N	N
117	20240102	090711	57	100.00	KOSDAQ	금속	N	N	N	N	N	9000	0	3	0.00	0	0	0.00	0	0	0	11700	6300	9000	0.00	1.20	0	9126	9062	8986	8922	8846	9025	8885	46	2700	500	6120	10	1	9100000	819	5.88	0.52	12	0.00	1530.00	17458.00	32500	20230428	-72.31	8610	20231207	4.53	0	0.00	0	0	0.00	0	32500	-72.31	20230428	8610	4.53	20231207	N	109860	500	45 억	109036	N	N	3	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History