KissMeData/014620/price/prices-20240101.csv at e881402978d7c19015ff20df984cab52ee59f6e6

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	120314	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	11070	-50	5	-0.45	611240300	54970	46.96	11060	11230	11060	14450	7790	11120	11119.53	12.19	0	1187	11533	11326	11193	10986	10853	11260	10920	143	3330	500	8220	10	1	28600000	3166	8.07	0.67	12	0.19	1372.00	16495.00	17450	20230809	-36.56	10940	20240118	1.19	12360	-10.44	20240104	10940	1.19	20240118	17450	-36.56	20230809	10940	1.19	20240118	2.75	N	014620	500	143 억	3485002	N	N	275	N	N
3	20240123	110314	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	11090	-30	5	-0.27	491290570	44162	37.73	11060	11230	11060	14450	7790	11120	11124.74	12.19	0	-2121	11533	11326	11193	10986	10853	11260	10920	143	3330	500	8220	10	1	28600000	3172	8.08	0.67	12	0.15	1372.00	16495.00	17450	20230809	-36.45	10940	20240118	1.37	12360	-10.28	20240104	10940	1.37	20240118	17450	-36.45	20230809	10940	1.37	20240118	2.75	N	014620	500	143 억	3485002	N	N	275	N	N
4	20240123	100314	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	11150	30	2	0.27	270083550	24239	20.71	11060	11230	11060	14450	7790	11120	11142.52	12.19	0	-2338	11533	11326	11193	10986	10853	11260	10920	143	3330	500	8220	10	1	28600000	3189	8.13	0.68	12	0.08	1372.00	16495.00	17450	20230809	-36.10	10940	20240118	1.92	12360	-9.79	20240104	10940	1.92	20240118	17450	-36.10	20230809	10940	1.92	20240118	2.75	N	014620	500	143 억	3485002	N	N	275	N	N
5	20240123	090313	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	11140	20	2	0.18	25001560	2254	1.93	11060	11140	11060	14450	7790	11120	11092.09	12.19	0	988	11533	11326	11193	10986	10853	11260	10920	143	3330	500	8220	10	1	28600000	3186	8.12	0.68	12	0.01	1372.00	16495.00	17450	20230809	-36.16	10940	20240118	1.83	12360	-9.87	20240104	10940	1.83	20240118	17450	-36.16	20230809	10940	1.83	20240118	2.75	N	014620	500	143 억	3485002	N	N	275	N	N
6	20240119	160311	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	11270	190	2	1.71	1222325150	109575	80.27	11180	11270	11080	14400	7760	11080	11154.87	12.10	0	23618	11266	11172	11056	10962	10846	11115	10905	143	3320	500	8190	10	1	28600000	3223	8.21	0.68	12	0.38	1372.00	16495.00	17450	20230809	-35.42	10940	20240118	3.02	12360	-8.82	20240104	10940	3.02	20240118	17450	-35.42	20230809	10940	3.02	20240118	2.78	N	014620	500	143 억	3459374	N	N	16	N	N
7	20240119	150312	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	11140	60	2	0.54	1050400540	94281	69.07	11180	11220	11080	14400	7760	11080	11141.17	12.10	0	16680	11266	11172	11056	10962	10846	11115	10905	143	3320	500	8190	10	1	28600000	3186	8.12	0.68	12	0.33	1372.00	16495.00	17450	20230809	-36.16	10940	20240118	1.83	12360	-9.87	20240104	10940	1.83	20240118	17450	-36.16	20230809	10940	1.83	20240118	2.78	N	014620	500	143 억	3459374	N	N	21	N	N
8	20240119	140310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	11100	20	2	0.18	941683420	84501	61.90	11180	11220	11080	14400	7760	11080	11144.05	12.10	0	13010	11266	11172	11056	10962	10846	11115	10905	143	3320	500	8190	10	1	28600000	3175	8.09	0.67	12	0.30	1372.00	16495.00	17450	20230809	-36.39	10940	20240118	1.46	12360	-10.19	20240104	10940	1.46	20240118	17450	-36.39	20230809	10940	1.46	20240118	2.78	N	014620	500	143 억	3459374	N	N	21	N	N
9	20240119	130312	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	11110	30	2	0.27	806648830	72361	53.01	11180	11220	11080	14400	7760	11080	11147.56	12.10	0	9059	11266	11172	11056	10962	10846	11115	10905	143	3320	500	8190	10	1	28600000	3177	8.10	0.67	12	0.25	1372.00	16495.00	17450	20230809	-36.33	10940	20240118	1.55	12360	-10.11	20240104	10940	1.55	20240118	17450	-36.33	20230809	10940	1.55	20240118	2.78	N	014620	500	143 억	3459374	N	N	21	N	N
10	20240119	120313	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	11120	40	2	0.36	686624510	61565	45.10	11180	11220	11080	14400	7760	11080	11152.84	12.10	0	8232	11266	11172	11056	10962	10846	11115	10905	143	3320	500	8190	10	1	28600000	3180	8.10	0.67	12	0.22	1372.00	16495.00	17450	20230809	-36.28	10940	20240118	1.65	12360	-10.03	20240104	10940	1.65	20240118	17450	-36.28	20230809	10940	1.65	20240118	2.78	N	014620	500	143 억	3459374	N	N	21	N	N
11	20240119	110313	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	11130	50	2	0.45	530576780	47540	34.83	11180	11220	11080	14400	7760	11080	11160.64	12.10	0	3298	11266	11172	11056	10962	10846	11115	10905	143	3320	500	8190	10	1	28600000	3183	8.11	0.67	12	0.17	1372.00	16495.00	17450	20230809	-36.22	10940	20240118	1.74	12360	-9.95	20240104	10940	1.74	20240118	17450	-36.22	20230809	10940	1.74	20240118	2.78	N	014620	500	143 억	3459374	N	N	21	N	N
12	20240119	100316	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	11180	100	2	0.90	351775750	31483	23.06	11180	11220	11080	14400	7760	11080	11173.51	12.10	0	2410	11266	11172	11056	10962	10846	11115	10905	143	3320	500	8190	10	1	28600000	3197	8.15	0.68	12	0.11	1372.00	16495.00	17450	20230809	-35.93	10940	20240118	2.19	12360	-9.55	20240104	10940	2.19	20240118	17450	-35.93	20230809	10940	2.19	20240118	2.78	N	014620	500	143 억	3459374	N	N	21	N	N
13	20240119	090311	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	11140	60	2	0.54	30853660	2764	2.02	11180	11220	11080	14400	7760	11080	11162.68	12.10	0	1322	11266	11172	11056	10962	10846	11115	10905	143	3320	500	8190	10	1	28600000	3186	8.12	0.68	12	0.01	1372.00	16495.00	17450	20230809	-36.16	10940	20240118	1.83	12360	-9.87	20240104	10940	1.83	20240118	17450	-36.16	20230809	10940	1.83	20240118	2.78	N	014620	500	143 억	3459374	N	N	21	N	N
14	20240118	160311	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	11080	-30	5	-0.27	1500502510	135748	53.18	11110	11150	10940	14440	7780	11110	11053.56	12.07	0	-18761	11816	11462	11236	10882	10656	11350	10770	143	3330	500	8220	10	1	28600000	3169	8.08	0.67	12	0.47	1372.00	16495.00	17450	20230809	-36.50	10940	20240118	1.28	12360	-10.36	20240104	10940	1.28	20240118	17450	-36.50	20230809	10940	1.28	20240118	2.85	N	014620	500	143 억	3452393	N	N	21	N	N
15	20240118	150311	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	11010	-100	5	-0.90	1433817010	129709	50.82	11110	11150	10940	14440	7780	11110	11054.09	12.07	0	-20217	11816	11462	11236	10882	10656	11350	10770	143	3330	500	8220	10	1	28600000	3149	8.02	0.67	12	0.45	1372.00	16495.00	17450	20230809	-36.91	10940	20240118	0.64	12360	-10.92	20240104	10940	0.64	20240118	17450	-36.91	20230809	10940	0.64	20240118	2.85	N	014620	500	143 억	3452393	N	N	0	N	N
16	20240118	140312	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	10960	-150	5	-1.35	1333556310	120609	47.25	11110	11150	10940	14440	7780	11110	11056.84	12.07	0	-23494	11816	11462	11236	10882	10656	11350	10770	143	3330	500	8220	10	1	28600000	3135	7.99	0.66	12	0.42	1372.00	16495.00	17450	20230809	-37.19	10940	20240118	0.18	12360	-11.33	20240104	10940	0.18	20240118	17450	-37.19	20230809	10940	0.18	20240118	2.85	N	014620	500	143 억	3452393	N	N	0	N	N
17	20240118	130312	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	11040	-70	5	-0.63	1075760940	97168	38.07	11110	11150	11000	14440	7780	11110	11071.13	12.07	0	-15578	11816	11462	11236	10882	10656	11350	10770	143	3330	500	8220	10	1	28600000	3157	8.05	0.67	12	0.34	1372.00	16495.00	17450	20230809	-36.73	11000	20240118	0.36	12360	-10.68	20240104	11000	0.36	20240118	17450	-36.73	20230809	11000	0.36	20240118	2.85	N	014620	500	143 억	3452393	N	N	0	N	N
18	20240118	120312	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	11040	-70	5	-0.63	707946700	63820	25.00	11110	11150	11030	14440	7780	11110	11092.85	12.07	0	-11934	11816	11462	11236	10882	10656	11350	10770	143	3330	500	8220	10	1	28600000	3157	8.05	0.67	12	0.22	1372.00	16495.00	17450	20230809	-36.73	11010	20240117	0.27	12360	-10.68	20240104	11010	0.27	20240117	17450	-36.73	20230809	11010	0.27	20240117	2.85	N	014620	500	143 억	3452393	N	N	0	N	N
19	20240118	110313	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	11100	-10	5	-0.09	486872570	43861	17.18	11110	11150	11030	14440	7780	11110	11100.34	12.07	0	-4925	11816	11462	11236	10882	10656	11350	10770	143	3330	500	8220	10	1	28600000	3175	8.09	0.67	12	0.15	1372.00	16495.00	17450	20230809	-36.39	11010	20240117	0.82	12360	-10.19	20240104	11010	0.82	20240117	17450	-36.39	20230809	11010	0.82	20240117	2.85	N	014620	500	143 억	3452393	N	N	0	N	N
20	20240118	100311	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	11130	20	2	0.18	272644950	24590	9.63	11110	11150	11030	14440	7780	11110	11087.60	12.07	0	-1052	11816	11462	11236	10882	10656	11350	10770	143	3330	500	8220	10	1	28600000	3183	8.11	0.67	12	0.09	1372.00	16495.00	17450	20230809	-36.22	11010	20240117	1.09	12360	-9.95	20240104	11010	1.09	20240117	17450	-36.22	20230809	11010	1.09	20240117	2.85	N	014620	500	143 억	3452393	N	N	0	N	N
21	20240118	090310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	11140	30	2	0.27	18289610	1646	0.64	11110	11150	11100	14440	7780	11110	11111.59	12.07	0	30	11816	11462	11236	10882	10656	11350	10770	143	3330	500	8220	10	1	28600000	3186	8.12	0.68	12	0.01	1372.00	16495.00	17450	20230809	-36.16	11010	20240117	1.18	12360	-9.87	20240104	11010	1.18	20240117	17450	-36.16	20230809	11010	1.18	20240117	2.85	N	014620	500	143 억	3452393	N	N	0	N	N
22	20240117	160310	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	11110	-430	5	-3.73	2840926190	254458	155.65	11500	11590	11010	15000	8080	11540	11164.62	12.16	0	-35480	12013	11776	11603	11366	11193	11690	11280	143	3460	500	8530	10	1	28600000	3177	8.10	0.67	12	0.89	1372.00	16495.00	17450	20230809	-36.33	11010	20240117	0.91	12360	-10.11	20240104	11010	0.91	20240117	17450	-36.33	20230809	11010	0.91	20240117	2.86	N	014620	500	143 억	3477887	N	N	2	N	N
23	20240117	150312	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	11150	-390	5	-3.38	2698640320	241674	147.83	11500	11590	11010	15000	8080	11540	11166.45	12.16	0	-34462	12013	11776	11603	11366	11193	11690	11280	143	3460	500	8530	10	1	28600000	3189	8.13	0.68	12	0.85	1372.00	16495.00	17450	20230809	-36.10	11010	20240117	1.27	12360	-9.79	20240104	11010	1.27	20240117	17450	-36.10	20230809	11010	1.27	20240117	2.86	N	014620	500	143 억	3477887	N	N	2	N	N
24	20240117	140310	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	11150	-390	5	-3.38	2458761300	220131	134.65	11500	11590	11010	15000	8080	11540	11169.53	12.16	0	-31578	12013	11776	11603	11366	11193	11690	11280	143	3460	500	8530	10	1	28600000	3189	8.13	0.68	12	0.77	1372.00	16495.00	17450	20230809	-36.10	11010	20240117	1.27	12360	-9.79	20240104	11010	1.27	20240117	17450	-36.10	20230809	11010	1.27	20240117	2.86	N	014620	500	143 억	3477887	N	N	2	N	N
25	20240117	130311	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	11020	-520	5	-4.51	2216098310	198197	121.24	11500	11590	11020	15000	8080	11540	11181.29	12.16	0	-36519	12013	11776	11603	11366	11193	11690	11280	143	3460	500	8530	10	1	28600000	3152	8.03	0.67	12	0.69	1372.00	16495.00	17450	20230809	-36.85	11020	20240117	0.00	12360	-10.84	20240104	11020	0.00	20240117	17450	-36.85	20230809	11020	0.00	20240117	2.86	N	014620	500	143 억	3477887	N	N	2	N	N
26	20240117	120312	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	11100	-440	5	-3.81	1900161680	169623	103.76	11500	11590	11100	15000	8080	11540	11202.26	12.16	0	-35877	12013	11776	11603	11366	11193	11690	11280	143	3460	500	8530	10	1	28600000	3175	8.09	0.67	12	0.59	1372.00	16495.00	17450	20230809	-36.39	11100	20240117	0.00	12360	-10.19	20240104	11100	0.00	20240117	17450	-36.39	20230809	11100	0.00	20240117	2.86	N	014620	500	143 억	3477887	N	N	2	N	N
27	20240117	110312	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	11140	-400	5	-3.47	1349449850	120120	73.48	11500	11590	11110	15000	8080	11540	11234.18	12.16	0	-30328	12013	11776	11603	11366	11193	11690	11280	143	3460	500	8530	10	1	28600000	3186	8.12	0.68	12	0.42	1372.00	16495.00	17450	20230809	-36.16	11110	20240117	0.27	12360	-9.87	20240104	11110	0.27	20240117	17450	-36.16	20230809	11110	0.27	20240117	2.86	N	014620	500	143 억	3477887	N	N	2	N	N
28	20240117	100310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	11210	-330	5	-2.86	786199100	69656	42.61	11500	11590	11210	15000	8080	11540	11286.88	12.16	0	-14214	12013	11776	11603	11366	11193	11690	11280	143	3460	500	8530	10	1	28600000	3206	8.17	0.68	12	0.24	1372.00	16495.00	17450	20230809	-35.76	11200	20230316	0.09	12360	-9.30	20240104	11210	0.00	20240117	17450	-35.76	20230809	11200	0.09	20230316	2.86	N	014620	500	143 억	3477887	N	N	2	N	N
29	20240117	090311	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	11570	30	2	0.26	17423460	1512	0.92	11500	11590	11500	15000	8080	11540	11523.43	12.16	0	-242	12013	11776	11603	11366	11193	11690	11280	143	3460	500	8530	10	1	28600000	3309	8.43	0.70	12	0.01	1372.00	16495.00	17450	20230809	-33.70	11200	20230316	3.30	12360	-6.39	20240104	11430	1.22	20240116	17450	-33.70	20230809	11200	3.30	20230316	2.86	N	014620	500	143 억	3477887	N	N	2	N	N
30	20240116	160310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	11540	-230	5	-1.95	1891270140	163319	184.92	11840	11840	11430	15300	8240	11770	11580.41	12.23	0	-20062	11983	11876	11813	11706	11643	11845	11675	143	3530	500	8700	10	1	28600000	3300	8.41	0.70	12	0.57	1372.00	16495.00	17450	20230809	-33.87	11200	20230316	3.04	12360	-6.63	20240104	11430	0.96	20240116	17450	-33.87	20230809	11200	3.04	20230316	2.89	N	014620	500	143 억	3498186	N	N	2	N	N
31	20240116	150311	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	11460	-310	5	-2.63	1661098550	143252	162.19	11840	11840	11450	15300	8240	11770	11595.64	12.23	0	-18766	11983	11876	11813	11706	11643	11845	11675	143	3530	500	8700	10	1	28600000	3278	8.35	0.69	12	0.50	1372.00	16495.00	17450	20230809	-34.33	11200	20230316	2.32	12360	-7.28	20240104	11450	0.09	20240116	17450	-34.33	20230809	11200	2.32	20230316	2.89	N	014620	500	143 억	3498186	N	N	2392	N	N
32	20240116	140311	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	11590	-180	5	-1.53	1085100200	93280	105.61	11840	11840	11560	15300	8240	11770	11632.72	12.23	0	-15697	11983	11876	11813	11706	11643	11845	11675	143	3530	500	8700	10	1	28600000	3315	8.45	0.70	12	0.33	1372.00	16495.00	17450	20230809	-33.58	11200	20230316	3.48	12360	-6.23	20240104	11560	0.26	20240116	17450	-33.58	20230809	11200	3.48	20230316	2.89	N	014620	500	143 억	3498186	N	N	2392	N	N
33	20240116	130310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	11620	-150	5	-1.27	935332730	80373	91.00	11840	11840	11560	15300	8240	11770	11637.40	12.23	0	-13481	11983	11876	11813	11706	11643	11845	11675	143	3530	500	8700	10	1	28600000	3323	8.47	0.70	12	0.28	1372.00	16495.00	17450	20230809	-33.41	11200	20230316	3.75	12360	-5.99	20240104	11560	0.52	20240116	17450	-33.41	20230809	11200	3.75	20230316	2.89	N	014620	500	143 억	3498186	N	N	2392	N	N
34	20240116	120310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	11620	-150	5	-1.27	813770340	69913	79.16	11840	11840	11560	15300	8240	11770	11639.76	12.23	0	-13061	11983	11876	11813	11706	11643	11845	11675	143	3530	500	8700	10	1	28600000	3323	8.47	0.70	12	0.24	1372.00	16495.00	17450	20230809	-33.41	11200	20230316	3.75	12360	-5.99	20240104	11560	0.52	20240116	17450	-33.41	20230809	11200	3.75	20230316	2.89	N	014620	500	143 억	3498186	N	N	2392	N	N
35	20240116	110310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	11620	-150	5	-1.27	762812940	65530	74.20	11840	11840	11560	15300	8240	11770	11640.67	12.23	0	-13083	11983	11876	11813	11706	11643	11845	11675	143	3530	500	8700	10	1	28600000	3323	8.47	0.70	12	0.23	1372.00	16495.00	17450	20230809	-33.41	11200	20230316	3.75	12360	-5.99	20240104	11560	0.52	20240116	17450	-33.41	20230809	11200	3.75	20230316	2.89	N	014620	500	143 억	3498186	N	N	2392	N	N
36	20240116	100310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	11610	-160	5	-1.36	524382730	44954	50.90	11840	11840	11590	15300	8240	11770	11664.87	12.23	0	-13314	11983	11876	11813	11706	11643	11845	11675	143	3530	500	8700	10	1	28600000	3320	8.46	0.70	12	0.16	1372.00	16495.00	17450	20230809	-33.47	11200	20230316	3.66	12360	-6.07	20240104	11590	0.17	20240116	17450	-33.47	20230809	11200	3.66	20230316	2.89	N	014620	500	143 억	3498186	N	N	2392	N	N
37	20240116	090308	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	11840	70	2	0.59	8039360	679	0.77	11840	11840	11840	15300	8240	11770	11840.00	12.23	0	-254	11983	11876	11813	11706	11643	11845	11675	143	3530	500	8700	10	1	28600000	3386	8.63	0.72	12	0.00	1372.00	16495.00	17450	20230809	-32.15	11200	20230316	5.71	12360	-4.21	20240104	11750	0.77	20240115	17450	-32.15	20230809	11200	5.71	20230316	2.89	N	014620	500	143 억	3498186	N	N	2392	N	N
38	20240115	160309	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	11770	-70	5	-0.59	1039248870	88115	120.28	11840	11920	11750	15390	8290	11840	11794.29	12.24	-23094	-2818	12086	11962	11876	11752	11666	11920	11710	143	3550	500	8760	10	1	28600000	3366	8.58	0.71	12	0.31	1372.00	16495.00	17450	20230809	-32.55	11200	20230316	5.09	12360	-4.77	20240104	11750	0.17	20240115	17450	-32.55	20230809	11200	5.09	20230316	2.88	N	014620	500	143 억	3501113	N	N	2392	N	N
39	20240115	150311	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	11820	-20	5	-0.17	952888010	80790	110.28	11840	11920	11750	15390	8290	11840	11794.63	12.24	-23094	-3889	12086	11962	11876	11752	11666	11920	11710	143	3550	500	8760	10	1	28600000	3381	8.62	0.72	12	0.28	1372.00	16495.00	17450	20230809	-32.26	11200	20230316	5.54	12360	-4.37	20240104	11750	0.60	20240115	17450	-32.26	20230809	11200	5.54	20230316	2.88	N	014620	500	143 억	3501113	N	N	1973	N	N
40	20240115	140311	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	11770	-70	5	-0.59	770165260	65283	89.11	11840	11920	11750	15390	8290	11840	11797.33	12.24	-23094	-6320	12086	11962	11876	11752	11666	11920	11710	143	3550	500	8760	10	1	28600000	3366	8.58	0.71	12	0.23	1372.00	16495.00	17450	20230809	-32.55	11200	20230316	5.09	12360	-4.77	20240104	11750	0.17	20240115	17450	-32.55	20230809	11200	5.09	20230316	2.88	N	014620	500	143 억	3501113	N	N	1973	N	N
41	20240115	130309	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	11790	-50	5	-0.42	637131420	53975	73.68	11840	11920	11750	15390	8290	11840	11804.19	12.24	-23094	-4321	12086	11962	11876	11752	11666	11920	11710	143	3550	500	8760	10	1	28600000	3372	8.59	0.71	12	0.19	1372.00	16495.00	17450	20230809	-32.44	11200	20230316	5.27	12360	-4.61	20240104	11750	0.34	20240115	17450	-32.44	20230809	11200	5.27	20230316	2.88	N	014620	500	143 억	3501113	N	N	1973	N	N
42	20240115	120309	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	11780	-60	5	-0.51	496624310	42043	57.39	11840	11920	11750	15390	8290	11840	11812.29	12.24	-23094	-4469	12086	11962	11876	11752	11666	11920	11710	143	3550	500	8760	10	1	28600000	3369	8.59	0.71	12	0.15	1372.00	16495.00	17450	20230809	-32.49	11200	20230316	5.18	12360	-4.69	20240104	11750	0.26	20240115	17450	-32.49	20230809	11200	5.18	20230316	2.88	N	014620	500	143 억	3501113	N	N	1973	N	N
43	20240115	110308	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	11790	-50	5	-0.42	340897760	28814	39.33	11840	11920	11750	15390	8290	11840	11830.98	12.24	-23094	-2223	12086	11962	11876	11752	11666	11920	11710	143	3550	500	8760	10	1	28600000	3372	8.59	0.71	12	0.10	1372.00	16495.00	17450	20230809	-32.44	11200	20230316	5.27	12360	-4.61	20240104	11750	0.34	20240115	17450	-32.44	20230809	11200	5.27	20230316	2.88	N	014620	500	143 억	3501113	N	N	1973	N	N
44	20240115	100308	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	11850	10	2	0.08	216321530	18277	24.95	11840	11920	11750	15390	8290	11840	11835.72	12.24	-23094	3152	12086	11962	11876	11752	11666	11920	11710	143	3550	500	8760	10	1	28600000	3389	8.64	0.72	12	0.06	1372.00	16495.00	17450	20230809	-32.09	11200	20230316	5.80	12360	-4.13	20240104	11750	0.85	20240115	17450	-32.09	20230809	11200	5.80	20230316	2.88	N	014620	500	143 억	3501113	N	N	1973	N	N
45	20240115	090309	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	11830	-10	5	-0.08	62021370	5238	7.15	11840	11920	11800	15390	8290	11840	11840.66	12.24	-23094	672	12086	11962	11876	11752	11666	11920	11710	143	3550	500	8760	10	1	28600000	3383	8.62	0.72	12	0.02	1372.00	16495.00	17450	20230809	-32.21	11200	20230316	5.62	12360	-4.29	20240104	11790	0.34	20240112	17450	-32.21	20230809	11200	5.62	20230316	2.88	N	014620	500	143 억	3501113	N	N	1973	N	N
46	20240112	160308	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	11840	-110	5	-0.92	866085800	72853	81.51	11980	12000	11790	15530	8370	11950	11888.04	12.37	0	-12521	12110	12030	11950	11870	11790	12070	11910	143	3580	500	8840	10	1	28600000	3386	8.63	0.72	12	0.25	1372.00	16495.00	17450	20230809	-32.15	11200	20230316	5.71	12360	-4.21	20240104	11790	0.42	20240112	17450	-32.15	20230809	11200	5.71	20230316	2.91	N	014620	500	143 억	3537693	N	N	1973	N	N
47	20240112	150309	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	11870	-80	5	-0.67	778153640	65434	73.21	11980	12000	11790	15530	8370	11950	11892.10	12.37	0	-12918	12110	12030	11950	11870	11790	12070	11910	143	3580	500	8840	10	1	28600000	3395	8.65	0.72	12	0.23	1372.00	16495.00	17450	20230809	-31.98	11200	20230316	5.98	12360	-3.96	20240104	11790	0.68	20240112	17450	-31.98	20230809	11200	5.98	20230316	2.91	N	014620	500	143 억	3537693	N	N	0	N	N
48	20240112	140309	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	11890	-60	5	-0.50	690876840	58080	64.98	11980	12000	11790	15530	8370	11950	11895.17	12.37	0	-14257	12110	12030	11950	11870	11790	12070	11910	143	3580	500	8840	10	1	28600000	3401	8.67	0.72	12	0.20	1372.00	16495.00	17450	20230809	-31.86	11200	20230316	6.16	12360	-3.80	20240104	11790	0.85	20240112	17450	-31.86	20230809	11200	6.16	20230316	2.91	N	014620	500	143 억	3537693	N	N	0	N	N
49	20240112	130307	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	11950	0	3	0.00	554382170	46615	52.16	11980	12000	11790	15530	8370	11950	11892.66	12.37	0	-12228	12110	12030	11950	11870	11790	12070	11910	143	3580	500	8840	10	1	28600000	3418	8.71	0.72	12	0.16	1372.00	16495.00	17450	20230809	-31.52	11200	20230316	6.70	12360	-3.32	20240104	11790	1.36	20240112	17450	-31.52	20230809	11200	6.70	20230316	2.91	N	014620	500	143 억	3537693	N	N	0	N	N
50	20240112	120308	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	11970	20	2	0.17	495642450	41699	46.66	11980	12000	11790	15530	8370	11950	11886.04	12.37	0	-11976	12110	12030	11950	11870	11790	12070	11910	143	3580	500	8840	10	1	28600000	3423	8.72	0.73	12	0.15	1372.00	16495.00	17450	20230809	-31.40	11200	20230316	6.88	12360	-3.16	20240104	11790	1.53	20240112	17450	-31.40	20230809	11200	6.88	20230316	2.91	N	014620	500	143 억	3537693	N	N	0	N	N
51	20240112	110307	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	11980	30	2	0.25	422764750	35606	39.84	11980	12000	11790	15530	8370	11950	11873.20	12.37	0	-10967	12110	12030	11950	11870	11790	12070	11910	143	3580	500	8840	10	1	28600000	3426	8.73	0.73	12	0.12	1372.00	16495.00	17450	20230809	-31.35	11200	20230316	6.96	12360	-3.07	20240104	11790	1.61	20240112	17450	-31.35	20230809	11200	6.96	20230316	2.91	N	014620	500	143 억	3537693	N	N	0	N	N
52	20240112	100308	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	11810	-140	5	-1.17	310355610	26153	29.26	11980	11980	11800	15530	8370	11950	11866.60	12.37	0	-13404	12110	12030	11950	11870	11790	12070	11910	143	3580	500	8840	10	1	28600000	3378	8.61	0.72	12	0.09	1372.00	16495.00	17450	20230809	-32.32	11200	20230316	5.45	12360	-4.45	20240104	11800	0.08	20240112	17450	-32.32	20230809	11200	5.45	20230316	2.91	N	014620	500	143 억	3537693	N	N	0	N	N
53	20240112	090308	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	11960	10	2	0.08	13149700	1099	1.23	11980	11980	11940	15530	8370	11950	11966.67	12.37	0	-861	12110	12030	11950	11870	11790	12070	11910	143	3580	500	8840	10	1	28600000	3421	8.72	0.73	12	0.00	1372.00	16495.00	17450	20230809	-31.46	11200	20230316	6.79	12360	-3.24	20240104	11870	0.76	20240111	17450	-31.46	20230809	11200	6.79	20230316	2.91	N	014620	500	143 억	3537693	N	N	0	N	N
54	20240111	160306	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	11950	40	2	0.34	1062892780	89170	103.36	11920	12030	11870	15480	8340	11910	11919.83	12.35	-4760	6121	12136	12022	11956	11842	11776	11990	11810	143	3570	500	8810	10	1	28600000	3418	8.71	0.72	12	0.31	1372.00	16495.00	17450	20230809	-31.52	11200	20230316	6.70	12360	-3.32	20240104	11870	0.67	20240111	17450	-31.52	20230809	11200	6.70	20230316	2.88	N	014620	500	143 억	3531173	N	N	90	N	N
55	20240111	150308	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	11910	0	3	0.00	915953640	76861	89.09	11920	12030	11870	15480	8340	11910	11917.01	12.35	-4760	739	12136	12022	11956	11842	11776	11990	11810	143	3570	500	8810	10	1	28600000	3406	8.68	0.72	12	0.27	1372.00	16495.00	17450	20230809	-31.75	11200	20230316	6.34	12360	-3.64	20240104	11870	0.34	20240111	17450	-31.75	20230809	11200	6.34	20230316	2.88	N	014620	500	143 억	3531173	N	N	90	N	N
56	20240111	140307	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	11900	-10	5	-0.08	779777150	65407	75.81	11920	12030	11870	15480	8340	11910	11921.92	12.35	-4760	-329	12136	12022	11956	11842	11776	11990	11810	143	3570	500	8810	10	1	28600000	3403	8.67	0.72	12	0.23	1372.00	16495.00	17450	20230809	-31.81	11200	20230316	6.25	12360	-3.72	20240104	11870	0.25	20240111	17450	-31.81	20230809	11200	6.25	20230316	2.88	N	014620	500	143 억	3531173	N	N	90	N	N
57	20240111	130306	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	11910	0	3	0.00	561120100	47022	54.50	11920	12030	11900	15480	8340	11910	11933.14	12.35	-4760	-1065	12136	12022	11956	11842	11776	11990	11810	143	3570	500	8810	10	1	28600000	3406	8.68	0.72	12	0.16	1372.00	16495.00	17450	20230809	-31.75	11200	20230316	6.34	12360	-3.64	20240104	11890	0.17	20240110	17450	-31.75	20230809	11200	6.34	20230316	2.88	N	014620	500	143 억	3531173	N	N	90	N	N
58	20240111	120307	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	11920	10	2	0.08	368267940	30837	35.74	11920	12030	11900	15480	8340	11910	11942.40	12.35	-4760	-1621	12136	12022	11956	11842	11776	11990	11810	143	3570	500	8810	10	1	28600000	3409	8.69	0.72	12	0.11	1372.00	16495.00	17450	20230809	-31.69	11200	20230316	6.43	12360	-3.56	20240104	11890	0.25	20240110	17450	-31.69	20230809	11200	6.43	20230316	2.88	N	014620	500	143 억	3531173	N	N	90	N	N
59	20240111	110309	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	11930	20	2	0.17	237576300	19874	23.04	11920	12030	11900	15480	8340	11910	11954.13	12.35	-4760	-1644	12136	12022	11956	11842	11776	11990	11810	143	3570	500	8810	10	1	28600000	3412	8.70	0.72	12	0.07	1372.00	16495.00	17450	20230809	-31.63	11200	20230316	6.52	12360	-3.48	20240104	11890	0.34	20240110	17450	-31.63	20230809	11200	6.52	20230316	2.88	N	014620	500	143 억	3531173	N	N	90	N	N
60	20240111	100307	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	11930	20	2	0.17	139579310	11674	13.53	11920	12030	11900	15480	8340	11910	11956.43	12.35	-4760	-2496	12136	12022	11956	11842	11776	11990	11810	143	3570	500	8810	10	1	28600000	3412	8.70	0.72	12	0.04	1372.00	16495.00	17450	20230809	-31.63	11200	20230316	6.52	12360	-3.48	20240104	11890	0.34	20240110	17450	-31.63	20230809	11200	6.52	20230316	2.88	N	014620	500	143 억	3531173	N	N	90	N	N
61	20240111	090307	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	11930	20	2	0.17	10602020	889	1.03	11920	11940	11920	15480	8340	11910	11925.78	12.35	-4760	-74	12136	12022	11956	11842	11776	11990	11810	143	3570	500	8810	10	1	28600000	3412	8.70	0.72	12	0.00	1372.00	16495.00	17450	20230809	-31.63	11200	20230316	6.52	12360	-3.48	20240104	11890	0.34	20240110	17450	-31.63	20230809	11200	6.52	20230316	2.88	N	014620	500	143 억	3531173	N	N	90	N	N
62	20240110	160306	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	11910	-60	5	-0.50	1027915010	86072	69.55	12020	12070	11890	15560	8380	11970	11942.55	12.33	0	4994	12383	12176	12073	11866	11763	12125	11815	143	3590	500	8850	10	1	28600000	3406	8.68	0.72	12	0.30	1372.00	16495.00	17450	20230809	-31.75	11200	20230316	6.34	12360	-3.64	20240104	11890	0.17	20240110	17450	-31.75	20230809	11200	6.34	20230316	2.91	N	014620	500	143 억	3526047	N	N	90	N	N
63	20240110	150306	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	11900	-70	5	-0.58	973851150	81531	65.88	12020	12070	11890	15560	8380	11970	11944.55	12.33	0	4675	12383	12176	12073	11866	11763	12125	11815	143	3590	500	8850	10	1	28600000	3403	8.67	0.72	12	0.29	1372.00	16495.00	17450	20230809	-31.81	11200	20230316	6.25	12360	-3.72	20240104	11890	0.08	20240110	17450	-31.81	20230809	11200	6.25	20230316	2.91	N	014620	500	143 억	3526047	N	N	130	N	N
64	20240110	140307	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	11940	-30	5	-0.25	817187390	68383	55.26	12020	12070	11890	15560	8380	11970	11950.15	12.33	0	3904	12383	12176	12073	11866	11763	12125	11815	143	3590	500	8850	10	1	28600000	3415	8.70	0.72	12	0.24	1372.00	16495.00	17450	20230809	-31.58	11200	20230316	6.61	12360	-3.40	20240104	11890	0.42	20240110	17450	-31.58	20230809	11200	6.61	20230316	2.91	N	014620	500	143 억	3526047	N	N	130	N	N
65	20240110	130307	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	11940	-30	5	-0.25	666183550	55705	45.01	12020	12070	11890	15560	8380	11970	11959.13	12.33	0	3911	12383	12176	12073	11866	11763	12125	11815	143	3590	500	8850	10	1	28600000	3415	8.70	0.72	12	0.19	1372.00	16495.00	17450	20230809	-31.58	11200	20230316	6.61	12360	-3.40	20240104	11890	0.42	20240110	17450	-31.58	20230809	11200	6.61	20230316	2.91	N	014620	500	143 억	3526047	N	N	130	N	N
66	20240110	120306	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	11940	-30	5	-0.25	525511880	43922	35.49	12020	12070	11890	15560	8380	11970	11964.66	12.33	0	3698	12383	12176	12073	11866	11763	12125	11815	143	3590	500	8850	10	1	28600000	3415	8.70	0.72	12	0.15	1372.00	16495.00	17450	20230809	-31.58	11200	20230316	6.61	12360	-3.40	20240104	11890	0.42	20240110	17450	-31.58	20230809	11200	6.61	20230316	2.91	N	014620	500	143 억	3526047	N	N	130	N	N
67	20240110	110307	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	11960	-10	5	-0.08	457273630	38212	30.88	12020	12070	11890	15560	8380	11970	11966.75	12.33	0	2623	12383	12176	12073	11866	11763	12125	11815	143	3590	500	8850	10	1	28600000	3421	8.72	0.73	12	0.13	1372.00	16495.00	17450	20230809	-31.46	11200	20230316	6.79	12360	-3.24	20240104	11890	0.59	20240110	17450	-31.46	20230809	11200	6.79	20230316	2.91	N	014620	500	143 억	3526047	N	N	130	N	N
68	20240110	100306	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	11960	-10	5	-0.08	328268520	27399	22.14	12020	12070	11890	15560	8380	11970	11981.04	12.33	0	2477	12383	12176	12073	11866	11763	12125	11815	143	3590	500	8850	10	1	28600000	3421	8.72	0.73	12	0.10	1372.00	16495.00	17450	20230809	-31.46	11200	20230316	6.79	12360	-3.24	20240104	11890	0.59	20240110	17450	-31.46	20230809	11200	6.79	20230316	2.91	N	014620	500	143 억	3526047	N	N	130	N	N
69	20240110	090306	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	11990	20	2	0.17	27591990	2299	1.86	12020	12030	11980	15560	8380	11970	12001.74	12.33	0	-1509	12383	12176	12073	11866	11763	12125	11815	143	3590	500	8850	10	1	28600000	3429	8.74	0.73	12	0.01	1372.00	16495.00	17450	20230809	-31.29	11200	20230316	7.05	12360	-2.99	20240104	11970	0.17	20240108	17450	-31.29	20230809	11200	7.05	20230316	2.91	N	014620	500	143 억	3526047	N	N	130	N	N
70	20240109	160306	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	11970	-180	5	-1.48	1485127670	123470	179.07	12280	12280	11970	15790	8510	12150	12028.39	12.40	0	-24007	12336	12242	12106	12012	11876	12290	12060	143	3640	500	8990	10	1	28600000	3423	8.72	0.73	12	0.43	1372.00	16495.00	17450	20230809	-31.40	11200	20230316	6.88	12360	-3.16	20240104	11970	0.00	20240109	17450	-31.40	20230809	11200	6.88	20230316	2.80	N	014620	500	143 억	3544993	N	N	130	N	N
71	20240109	150307	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	11980	-170	5	-1.40	1320206760	109702	159.10	12280	12280	11970	15790	8510	12150	12034.48	12.40	0	-21704	12336	12242	12106	12012	11876	12290	12060	143	3640	500	8990	10	1	28600000	3426	8.73	0.73	12	0.38	1372.00	16495.00	17450	20230809	-31.35	11200	20230316	6.96	12360	-3.07	20240104	11970	0.08	20240109	17450	-31.35	20230809	11200	6.96	20230316	2.80	N	014620	500	143 억	3544993	N	N	80	N	N
72	20240109	140305	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	11990	-160	5	-1.32	1148242240	95352	138.29	12280	12280	11970	15790	8510	12150	12042.14	12.40	0	-17619	12336	12242	12106	12012	11876	12290	12060	143	3640	500	8990	10	1	28600000	3429	8.74	0.73	12	0.33	1372.00	16495.00	17450	20230809	-31.29	11200	20230316	7.05	12360	-2.99	20240104	11970	0.17	20240109	17450	-31.29	20230809	11200	7.05	20230316	2.80	N	014620	500	143 억	3544993	N	N	80	N	N
73	20240109	130306	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12000	-150	5	-1.23	1013874100	84147	122.04	12280	12280	11970	15790	8510	12150	12048.84	12.40	0	-17048	12336	12242	12106	12012	11876	12290	12060	143	3640	500	8990	10	1	28600000	3432	8.75	0.73	12	0.29	1372.00	16495.00	17450	20230809	-31.23	11200	20230316	7.14	12360	-2.91	20240104	11970	0.25	20240109	17450	-31.23	20230809	11200	7.14	20230316	2.80	N	014620	500	143 억	3544993	N	N	80	N	N
74	20240109	120308	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	11990	-160	5	-1.32	885654410	73457	106.54	12280	12280	11970	15790	8510	12150	12056.77	12.40	0	-15838	12336	12242	12106	12012	11876	12290	12060	143	3640	500	8990	10	1	28600000	3429	8.74	0.73	12	0.26	1372.00	16495.00	17450	20230809	-31.29	11200	20230316	7.05	12360	-2.99	20240104	11970	0.17	20240109	17450	-31.29	20230809	11200	7.05	20230316	2.80	N	014620	500	143 억	3544993	N	N	80	N	N
75	20240109	110306	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12020	-130	5	-1.07	560169100	46330	67.19	12280	12280	12010	15790	8510	12150	12090.85	12.40	0	-11311	12336	12242	12106	12012	11876	12290	12060	143	3640	500	8990	10	1	28600000	3438	8.76	0.73	12	0.16	1372.00	16495.00	17450	20230809	-31.12	11200	20230316	7.32	12360	-2.75	20240104	11970	0.42	20240108	17450	-31.12	20230809	11200	7.32	20230316	2.80	N	014620	500	143 억	3544993	N	N	80	N	N
76	20240109	100306	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12110	-40	5	-0.33	204042610	16789	24.35	12280	12280	12100	15790	8510	12150	12153.35	12.40	0	-7493	12336	12242	12106	12012	11876	12290	12060	143	3640	500	8990	10	1	28600000	3463	8.83	0.73	12	0.06	1372.00	16495.00	17450	20230809	-30.60	11200	20230316	8.12	12360	-2.02	20240104	11970	1.17	20240108	17450	-30.60	20230809	11200	8.12	20230316	2.80	N	014620	500	143 억	3544993	N	N	80	N	N
77	20240109	090306	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12190	40	2	0.33	18159830	1482	2.15	12280	12280	12170	15790	8510	12150	12253.60	12.40	0	-6	12336	12242	12106	12012	11876	12290	12060	143	3640	500	8990	10	1	28600000	3486	8.88	0.74	12	0.01	1372.00	16495.00	17450	20230809	-30.14	11200	20230316	8.84	12360	-1.38	20240104	11970	1.84	20240108	17450	-30.14	20230809	11200	8.84	20230316	2.80	N	014620	500	143 억	3544993	N	N	80	N	N
78	20240108	160306	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12150	90	2	0.75	833597000	68697	46.31	12060	12200	11970	15670	8450	12060	12134.48	12.39	-31199	-14595	12460	12260	12160	11960	11860	12210	11910	143	3610	500	8920	10	1	28600000	3475	8.86	0.74	12	0.24	1372.00	16495.00	17450	20230809	-30.37	11200	20230316	8.48	12360	-1.70	20240104	11970	1.50	20240108	17450	-30.37	20230809	11200	8.48	20230316	2.75	N	014620	500	143 억	3542415	N	N	80	N	N
79	20240108	150306	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12140	80	2	0.66	789834760	65094	43.88	12060	12200	11970	15670	8450	12060	12133.88	12.39	-31199	-13674	12460	12260	12160	11960	11860	12210	11910	143	3610	500	8920	10	1	28600000	3472	8.85	0.74	12	0.23	1372.00	16495.00	17450	20230809	-30.43	11200	20230316	8.39	12360	-1.78	20240104	11970	1.42	20240108	17450	-30.43	20230809	11200	8.39	20230316	2.75	N	014620	500	143 억	3542415	N	N	1	N	N
80	20240108	140305	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12150	90	2	0.75	628105790	51790	34.92	12060	12200	11970	15670	8450	12060	12128.08	12.39	-31199	-7641	12460	12260	12160	11960	11860	12210	11910	143	3610	500	8920	10	1	28600000	3475	8.86	0.74	12	0.18	1372.00	16495.00	17450	20230809	-30.37	11200	20230316	8.48	12360	-1.70	20240104	11970	1.50	20240108	17450	-30.37	20230809	11200	8.48	20230316	2.75	N	014620	500	143 억	3542415	N	N	1	N	N
81	20240108	130305	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12150	90	2	0.75	532700020	43945	29.63	12060	12200	11970	15670	8450	12060	12122.13	12.39	-31199	-5630	12460	12260	12160	11960	11860	12210	11910	143	3610	500	8920	10	1	28600000	3475	8.86	0.74	12	0.15	1372.00	16495.00	17450	20230809	-30.37	11200	20230316	8.48	12360	-1.70	20240104	11970	1.50	20240108	17450	-30.37	20230809	11200	8.48	20230316	2.75	N	014620	500	143 억	3542415	N	N	1	N	N
82	20240108	120306	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12190	130	2	1.08	405989050	33548	22.62	12060	12200	11970	15670	8450	12060	12101.87	12.39	-31199	-2747	12460	12260	12160	11960	11860	12210	11910	143	3610	500	8920	10	1	28600000	3486	8.88	0.74	12	0.12	1372.00	16495.00	17450	20230809	-30.14	11200	20230316	8.84	12360	-1.38	20240104	11970	1.84	20240108	17450	-30.14	20230809	11200	8.84	20230316	2.75	N	014620	500	143 억	3542415	N	N	1	N	N
83	20240108	110306	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12160	100	2	0.83	295807660	24491	16.51	12060	12190	11970	15670	8450	12060	12078.30	12.39	-31199	-1524	12460	12260	12160	11960	11860	12210	11910	143	3610	500	8920	10	1	28600000	3478	8.86	0.74	12	0.09	1372.00	16495.00	17450	20230809	-30.32	11200	20230316	8.57	12360	-1.62	20240104	11970	1.59	20240108	17450	-30.32	20230809	11200	8.57	20230316	2.75	N	014620	500	143 억	3542415	N	N	1	N	N
84	20240108	100307	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12100	40	2	0.33	200818730	16676	11.24	12060	12140	11970	15670	8450	12060	12042.26	12.39	-31199	377	12460	12260	12160	11960	11860	12210	11910	143	3610	500	8920	10	1	28600000	3461	8.82	0.73	12	0.06	1372.00	16495.00	17450	20230809	-30.66	11200	20230316	8.04	12360	-2.10	20240104	11970	1.09	20240108	17450	-30.66	20230809	11200	8.04	20230316	2.75	N	014620	500	143 억	3542415	N	N	1	N	N
85	20240108	090305	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12100	40	2	0.33	17921680	1485	1.00	12060	12140	12060	15670	8450	12060	12069.15	12.39	-31199	-411	12460	12260	12160	11960	11860	12210	11910	143	3610	500	8920	10	1	28600000	3461	8.82	0.73	12	0.01	1372.00	16495.00	17450	20230809	-30.66	11200	20230316	8.04	12360	-2.10	20240104	12060	0.33	20240108	17450	-30.66	20230809	11200	8.04	20230316	2.75	N	014620	500	143 억	3542415	N	N	1	N	N
86	20240105	160305	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12060	-300	5	-2.43	1786777000	146755	127.32	12360	12360	12060	16060	8660	12360	12175.11	12.62	-20229	-36901	12460	12410	12310	12260	12160	12435	12285	143	3700	500	9140	10	1	28600000	3449	8.79	0.73	12	0.51	1372.00	16495.00	17450	20230809	-30.89	11200	20230316	7.68	12360	0.00	20240104	12060	0.00	20240105	17450	-30.89	20230809	11200	7.68	20230316	2.76	N	014620	500	143 억	3607957	N	N	1	N	N
87	20240105	150305	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12070	-290	5	-2.35	1599772990	131260	113.88	12360	12360	12060	16060	8660	12360	12187.69	12.62	-20229	-34893	12460	12410	12310	12260	12160	12435	12285	143	3700	500	9140	10	1	28600000	3452	8.80	0.73	12	0.46	1372.00	16495.00	17450	20230809	-30.83	11200	20230316	7.77	12360	0.00	20240104	12060	0.08	20240105	17450	-30.83	20230809	11200	7.77	20230316	2.76	N	014620	500	143 억	3607957	N	N	425	N	N
88	20240105	140305	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12140	-220	5	-1.78	1162864380	95172	82.57	12360	12360	12140	16060	8660	12360	12218.41	12.62	-20229	-30789	12460	12410	12310	12260	12160	12435	12285	143	3700	500	9140	10	1	28600000	3472	8.85	0.74	12	0.33	1372.00	16495.00	17450	20230809	-30.43	11200	20230316	8.39	12360	0.00	20240104	12090	0.41	20240102	17450	-30.43	20230809	11200	8.39	20230316	2.76	N	014620	500	143 억	3607957	N	N	425	N	N
89	20240105	130305	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12200	-160	5	-1.29	836556610	68345	59.29	12360	12360	12180	16060	8660	12360	12240.03	12.62	-20229	-23134	12460	12410	12310	12260	12160	12435	12285	143	3700	500	9140	10	1	28600000	3489	8.89	0.74	12	0.24	1372.00	16495.00	17450	20230809	-30.09	11200	20230316	8.93	12360	0.00	20240104	12090	0.91	20240102	17450	-30.09	20230809	11200	8.93	20230316	2.76	N	014620	500	143 억	3607957	N	N	425	N	N
90	20240105	120305	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12200	-160	5	-1.29	741822860	60583	52.56	12360	12360	12180	16060	8660	12360	12244.55	12.62	-20229	-21817	12460	12410	12310	12260	12160	12435	12285	143	3700	500	9140	10	1	28600000	3489	8.89	0.74	12	0.21	1372.00	16495.00	17450	20230809	-30.09	11200	20230316	8.93	12360	0.00	20240104	12090	0.91	20240102	17450	-30.09	20230809	11200	8.93	20230316	2.76	N	014620	500	143 억	3607957	N	N	425	N	N
91	20240105	110304	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12250	-110	5	-0.89	482510510	39349	34.14	12360	12360	12200	16060	8660	12360	12262.08	12.62	-20229	-8518	12460	12410	12310	12260	12160	12435	12285	143	3700	500	9140	10	1	28600000	3504	8.93	0.74	12	0.14	1372.00	16495.00	17450	20230809	-29.80	11200	20230316	9.38	12360	0.00	20240104	12090	1.32	20240102	17450	-29.80	20230809	11200	9.38	20230316	2.76	N	014620	500	143 억	3607957	N	N	425	N	N
92	20240105	100307	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12280	-80	5	-0.65	374710910	30572	26.52	12360	12360	12200	16060	8660	12360	12256.33	12.62	-20229	-7513	12460	12410	12310	12260	12160	12435	12285	143	3700	500	9140	10	1	28600000	3512	8.95	0.74	12	0.11	1372.00	16495.00	17450	20230809	-29.63	11200	20230316	9.64	12360	0.00	20240104	12090	1.57	20240102	17450	-29.63	20230809	11200	9.64	20230316	2.76	N	014620	500	143 억	3607957	N	N	425	N	N
93	20240105	090305	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12300	-60	5	-0.49	21833710	1768	1.53	12360	12360	12300	16060	8660	12360	12348.75	12.62	-20229	-423	12460	12410	12310	12260	12160	12435	12285	143	3700	500	9140	10	1	28600000	3518	8.97	0.75	12	0.01	1372.00	16495.00	17450	20230809	-29.51	11200	20230316	9.82	12360	0.00	20240104	12090	1.74	20240102	17450	-29.51	20230809	11200	9.82	20230316	2.76	N	014620	500	143 억	3607957	N	N	425	N	N
94	20240104	160303	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12360	50	2	0.41	1400340200	114183	67.84	12310	12360	12210	16000	8620	12310	12263.79	12.62	-278	2631	12443	12376	12283	12216	12123	12410	12250	143	3690	500	9100	10	1	28600000	3535	9.01	0.75	12	0.40	1372.00	16495.00	17450	20230809	-29.17	11200	20230316	10.36	12360	0.00	20240104	12090	2.23	20240102	17450	-29.17	20230809	11200	10.36	20230316	2.87	N	014620	500	143 억	3607962	N	N	425	N	N
95	20240104	150305	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12230	-80	5	-0.65	1104761400	90216	53.60	12310	12320	12210	16000	8620	12310	12245.73	12.62	-278	-8443	12443	12376	12283	12216	12123	12410	12250	143	3690	500	9100	10	1	28600000	3498	8.91	0.74	12	0.32	1372.00	16495.00	17450	20230809	-29.91	11200	20230316	9.20	12350	-0.97	20240103	12090	1.16	20240102	17450	-29.91	20230809	11200	9.20	20230316	2.87	N	014620	500	143 억	3607962	N	N	0	N	N
96	20240104	140305	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12260	-50	5	-0.41	978966410	79931	47.49	12310	12320	12210	16000	8620	12310	12247.64	12.62	-278	-6119	12443	12376	12283	12216	12123	12410	12250	143	3690	500	9100	10	1	28600000	3506	8.94	0.74	12	0.28	1372.00	16495.00	17450	20230809	-29.74	11200	20230316	9.46	12350	-0.73	20240103	12090	1.41	20240102	17450	-29.74	20230809	11200	9.46	20230316	2.87	N	014620	500	143 억	3607962	N	N	0	N	N
97	20240104	130305	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12240	-70	5	-0.57	815883320	66610	39.58	12310	12320	12210	16000	8620	12310	12248.66	12.62	-278	-7106	12443	12376	12283	12216	12123	12410	12250	143	3690	500	9100	10	1	28600000	3501	8.92	0.74	12	0.23	1372.00	16495.00	17450	20230809	-29.86	11200	20230316	9.29	12350	-0.89	20240103	12090	1.24	20240102	17450	-29.86	20230809	11200	9.29	20230316	2.87	N	014620	500	143 억	3607962	N	N	0	N	N
98	20240104	120304	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12270	-40	5	-0.32	708547320	57842	34.37	12310	12320	12210	16000	8620	12310	12249.70	12.62	-278	-6051	12443	12376	12283	12216	12123	12410	12250	143	3690	500	9100	10	1	28600000	3509	8.94	0.74	12	0.20	1372.00	16495.00	17450	20230809	-29.68	11200	20230316	9.55	12350	-0.65	20240103	12090	1.49	20240102	17450	-29.68	20230809	11200	9.55	20230316	2.87	N	014620	500	143 억	3607962	N	N	0	N	N
99	20240104	110303	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12250	-60	5	-0.49	534194820	43593	25.90	12310	12320	12210	16000	8620	12310	12254.14	12.62	-278	-7288	12443	12376	12283	12216	12123	12410	12250	143	3690	500	9100	10	1	28600000	3504	8.93	0.74	12	0.15	1372.00	16495.00	17450	20230809	-29.80	11200	20230316	9.38	12350	-0.81	20240103	12090	1.32	20240102	17450	-29.80	20230809	11200	9.38	20230316	2.87	N	014620	500	143 억	3607962	N	N	0	N	N
100	20240104	100304	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12300	-10	5	-0.08	352292910	28742	17.08	12310	12320	12210	16000	8620	12310	12257.07	12.62	-278	-5329	12443	12376	12283	12216	12123	12410	12250	143	3690	500	9100	10	1	28600000	3518	8.97	0.75	12	0.10	1372.00	16495.00	17450	20230809	-29.51	11200	20230316	9.82	12350	-0.40	20240103	12090	1.74	20240102	17450	-29.51	20230809	11200	9.82	20230316	2.87	N	014620	500	143 억	3607962	N	N	0	N	N
101	20240104	090305	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12300	-10	5	-0.08	11945270	971	0.58	12310	12320	12270	16000	8620	12310	12302.00	12.62	-278	-371	12443	12376	12283	12216	12123	12410	12250	143	3690	500	9100	10	1	28600000	3518	8.97	0.75	12	0.00	1372.00	16495.00	17450	20230809	-29.51	11200	20230316	9.82	12350	-0.40	20240103	12090	1.74	20240102	17450	-29.51	20230809	11200	9.82	20230316	2.87	N	014620	500	143 억	3607962	N	N	0	N	N
102	20240103	160303	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12310	-10	5	-0.08	2058073890	167673	86.31	12210	12350	12190	16010	8630	12320	12274.30	12.57	0	13970	12473	12396	12243	12166	12013	12435	12205	143	3690	500	9110	10	1	28600000	3521	8.97	0.75	12	0.59	1372.00	16495.00	17450	20230809	-29.46	11200	20230316	9.91	12350	-0.32	20240103	12090	1.82	20240102	17450	-29.46	20230809	11200	9.91	20230316	2.91	N	014620	500	143 억	3593972	N	N	6	N	N
103	20240103	150303	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12300	-20	5	-0.16	1782078010	145251	74.77	12210	12350	12190	16010	8630	12320	12268.95	12.57	0	2870	12473	12396	12243	12166	12013	12435	12205	143	3690	500	9110	10	1	28600000	3518	8.97	0.75	12	0.51	1372.00	16495.00	17450	20230809	-29.51	11200	20230316	9.82	12350	-0.40	20240103	12090	1.74	20240102	17450	-29.51	20230809	11200	9.82	20230316	2.91	N	014620	500	143 억	3593972	N	N	6	N	N
104	20240103	140301	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12210	-110	5	-0.89	1437761650	117189	60.32	12210	12350	12190	16010	8630	12320	12268.73	12.57	0	-2803	12473	12396	12243	12166	12013	12435	12205	143	3690	500	9110	10	1	28600000	3492	8.90	0.74	12	0.41	1372.00	16495.00	17450	20230809	-30.03	11200	20230316	9.02	12350	-1.13	20240103	12090	0.99	20240102	17450	-30.03	20230809	11200	9.02	20230316	2.91	N	014620	500	143 억	3593972	N	N	6	N	N
105	20240103	130303	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12270	-50	5	-0.41	1090519970	88834	45.73	12210	12350	12190	16010	8630	12320	12275.92	12.57	0	8090	12473	12396	12243	12166	12013	12435	12205	143	3690	500	9110	10	1	28600000	3509	8.94	0.74	12	0.31	1372.00	16495.00	17450	20230809	-29.68	11200	20230316	9.55	12350	-0.65	20240103	12090	1.49	20240102	17450	-29.68	20230809	11200	9.55	20230316	2.91	N	014620	500	143 억	3593972	N	N	6	N	N
106	20240103	120305	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12280	-40	5	-0.32	906489610	73838	38.01	12210	12350	12190	16010	8630	12320	12276.73	12.57	0	10318	12473	12396	12243	12166	12013	12435	12205	143	3690	500	9110	10	1	28600000	3512	8.95	0.74	12	0.26	1372.00	16495.00	17450	20230809	-29.63	11200	20230316	9.64	12350	-0.57	20240103	12090	1.57	20240102	17450	-29.63	20230809	11200	9.64	20230316	2.91	N	014620	500	143 억	3593972	N	N	6	N	N
107	20240103	110303	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12280	-40	5	-0.32	786934820	64099	32.99	12210	12350	12190	16010	8630	12320	12276.85	12.57	0	12295	12473	12396	12243	12166	12013	12435	12205	143	3690	500	9110	10	1	28600000	3512	8.95	0.74	12	0.22	1372.00	16495.00	17450	20230809	-29.63	11200	20230316	9.64	12350	-0.57	20240103	12090	1.57	20240102	17450	-29.63	20230809	11200	9.64	20230316	2.91	N	014620	500	143 억	3593972	N	N	6	N	N
108	20240103	100302	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12260	-60	5	-0.49	419880500	34224	17.62	12210	12350	12190	16010	8630	12320	12268.57	12.57	0	5330	12473	12396	12243	12166	12013	12435	12205	143	3690	500	9110	10	1	28600000	3506	8.94	0.74	12	0.12	1372.00	16495.00	17450	20230809	-29.74	11200	20230316	9.46	12350	-0.73	20240103	12090	1.41	20240102	17450	-29.74	20230809	11200	9.46	20230316	2.91	N	014620	500	143 억	3593972	N	N	6	N	N
109	20240103	090302	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12220	-100	5	-0.81	43463770	3559	1.83	12210	12270	12190	16010	8630	12320	12211.81	12.57	0	-1395	12473	12396	12243	12166	12013	12435	12205	143	3690	500	9110	10	1	28600000	3495	8.91	0.74	12	0.01	1372.00	16495.00	17450	20230809	-29.97	11200	20230316	9.11	12320	-0.81	20240102	12090	1.08	20240102	17450	-29.97	20230809	11200	9.11	20230316	2.91	N	014620	500	143 억	3593972	N	N	6	N	N
110	20240102	160302	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12320	160	2	1.32	2361897370	192722	119.18	12160	12320	12090	15800	8520	12160	12254.95	12.46	-726	-2412	12333	12246	12103	12016	11873	12290	12060	143	3640	500	8990	10	1	28600000	3524	8.98	0.75	12	0.67	1372.00	16495.00	17450	20230809	-29.40	11200	20230316	10.00	12320	0.00	20240102	12090	1.90	20240102	17450	-29.40	20230809	11200	10.00	20230316	2.99	N	014620	500	143 억	3562411	N	N	6	N	N
111	20240102	150301	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12280	120	2	0.99	2120763630	173109	107.05	12160	12320	12090	15800	8520	12160	12251.03	12.46	-726	-1032	12333	12246	12103	12016	11873	12290	12060	143	3640	500	8990	10	1	28600000	3512	8.95	0.74	12	0.61	1372.00	16495.00	17450	20230809	-29.63	11200	20230316	9.64	12320	-0.32	20240102	12090	1.57	20240102	17450	-29.63	20230809	11200	9.64	20230316	2.99	N	014620	500	143 억	3562411	N	N	79	N	N
112	20240102	140303	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12240	80	2	0.66	1804436630	147287	91.08	12160	12320	12090	15800	8520	12160	12251.16	12.46	-726	11872	12333	12246	12103	12016	11873	12290	12060	143	3640	500	8990	10	1	28600000	3501	8.92	0.74	12	0.51	1372.00	16495.00	17450	20230809	-29.86	11200	20230316	9.29	12320	-0.65	20240102	12090	1.24	20240102	17450	-29.86	20230809	11200	9.29	20230316	2.99	N	014620	500	143 억	3562411	N	N	79	N	N
113	20240102	130302	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12270	110	2	0.90	1582934130	129191	79.89	12160	12320	12090	15800	8520	12160	12252.67	12.46	-726	21331	12333	12246	12103	12016	11873	12290	12060	143	3640	500	8990	10	1	28600000	3509	8.94	0.74	12	0.45	1372.00	16495.00	17450	20230809	-29.68	11200	20230316	9.55	12320	-0.41	20240102	12090	1.49	20240102	17450	-29.68	20230809	11200	9.55	20230316	2.99	N	014620	500	143 억	3562411	N	N	79	N	N
114	20240102	120302	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12270	110	2	0.90	1047993100	85656	52.97	12160	12290	12090	15800	8520	12160	12234.91	12.46	-726	16774	12333	12246	12103	12016	11873	12290	12060	143	3640	500	8990	10	1	28600000	3509	8.94	0.74	12	0.30	1372.00	16495.00	17450	20230809	-29.68	11200	20230316	9.55	12290	-0.16	20240102	12090	1.49	20240102	17450	-29.68	20230809	11200	9.55	20230316	2.99	N	014620	500	143 억	3562411	N	N	79	N	N
115	20240102	110302	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12220	60	2	0.49	486106930	39847	24.64	12160	12260	12090	15800	8520	12160	12199.34	12.46	-726	798	12333	12246	12103	12016	11873	12290	12060	143	3640	500	8990	10	1	28600000	3495	8.91	0.74	12	0.14	1372.00	16495.00	17450	20230809	-29.97	11200	20230316	9.11	12260	-0.33	20240102	12090	1.08	20240102	17450	-29.97	20230809	11200	9.11	20230316	2.99	N	014620	500	143 억	3562411	N	N	79	N	N
116	20240102	100258	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12100	-60	5	-0.49	20513560	1692	1.05	12160	12160	12090	15800	8520	12160	12123.85	12.46	-726	-926	12333	12246	12103	12016	11873	12290	12060	143	3640	500	8990	10	1	28600000	3461	8.82	0.73	12	0.01	1372.00	16495.00	17450	20230809	-30.66	11200	20230316	8.04	12160	-0.49	20240102	12090	0.08	20240102	17450	-30.66	20230809	11200	8.04	20230316	2.99	N	014620	500	143 억	3562411	N	N	79	N	N
117	20240102	090256	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12160	0	3	0.00	0	0	0.00	0	0	0	15800	8520	12160	0.00	12.46	-726	0	12333	12246	12103	12016	11873	12290	12060	143	3640	500	8990	10	1	28600000	3478	8.86	0.74	12	0.00	1372.00	16495.00	17450	20230809	-30.32	11200	20230316	8.57	0	0.00	0	0	0.00	0	17450	-30.32	20230809	11200	8.57	20230316	2.99	N	014620	500	143 억	3562411	N	N	79	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History