KissMeData/109610/price/prices-20240101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	120807	57	100.00	KOSDAQ	금속	N	N	N	N	N	4105	-5	5	-0.12	956651100	232753	65.00	4110	4140	4065	5340	2880	4110	4110.16	2.27	0	56953	4236	4172	4131	4067	4026	4152	4047	245	1230	500	2710	5	1	48907400	2008	24.73	1.08	12	0.48	166.00	3795.00	7460	20231006	-44.97	2940	20230428	39.63	4740	-13.40	20240111	4065	0.98	20240123	7460	-44.97	20231006	2940	39.63	20230428	5.58	N	109610	500	244 억	1111142	N	N	N	N
3	20240123	110804	57	100.00	KOSDAQ	금속	N	N	N	N	N	4115	5	2	0.12	814384485	198220	55.36	4110	4140	4065	5340	2880	4110	4108.49	2.27	0	55303	4236	4172	4131	4067	4026	4152	4047	245	1230	500	2710	5	1	48907400	2013	24.79	1.08	12	0.41	166.00	3795.00	7460	20231006	-44.84	2940	20230428	39.97	4740	-13.19	20240111	4065	1.23	20240123	7460	-44.84	20231006	2940	39.97	20230428	5.58	N	109610	500	244 억	1111142	N	N	N	N
4	20240123	100804	57	100.00	KOSDAQ	금속	N	N	N	N	N	4120	10	2	0.24	546225200	133039	37.15	4110	4140	4065	5340	2880	4110	4105.75	2.27	0	27233	4236	4172	4131	4067	4026	4152	4047	245	1230	500	2710	5	1	48907400	2015	24.82	1.09	12	0.27	166.00	3795.00	7460	20231006	-44.77	2940	20230428	40.14	4740	-13.08	20240111	4065	1.35	20240123	7460	-44.77	20231006	2940	40.14	20230428	5.58	N	109610	500	244 억	1111142	N	N	N	N
5	20240123	090804	57	100.00	KOSDAQ	금속	N	N	N	N	N	4080	-30	5	-0.73	187842830	45973	12.84	4110	4110	4065	5340	2880	4110	4085.94	2.27	0	-4549	4236	4172	4131	4067	4026	4152	4047	245	1230	500	2710	5	1	48907400	1995	24.58	1.08	12	0.09	166.00	3795.00	7460	20231006	-45.31	2940	20230428	38.78	4740	-13.92	20240111	4065	0.37	20240123	7460	-45.31	20231006	2940	38.78	20230428	5.58	N	109610	500	244 억	1111142	N	N	N	N
6	20240119	160759	57	100.00	KOSDAQ	금속	N	N	N	N	N	4155	35	2	0.85	1784338690	424045	114.44	4145	4280	4125	5350	2885	4120	4208.00	2.21	0	64201	4216	4167	4116	4067	4016	4192	4092	245	1230	500	2710	5	1	48907400	2032	25.03	1.09	12	0.87	166.00	3795.00	7460	20231006	-44.30	2940	20230428	41.33	4740	-12.34	20240111	4065	2.21	20240118	7460	-44.30	20231006	2940	41.33	20230428	5.86	N	109610	500	244 억	1082969	N	N	N	N
7	20240119	150801	57	100.00	KOSDAQ	금속	N	N	N	N	N	4165	45	2	1.09	1680807005	399138	107.72	4145	4280	4125	5350	2885	4120	4211.12	2.21	0	61823	4216	4167	4116	4067	4016	4192	4092	245	1230	500	2710	5	1	48907400	2037	25.09	1.10	12	0.82	166.00	3795.00	7460	20231006	-44.17	2940	20230428	41.67	4740	-12.13	20240111	4065	2.46	20240118	7460	-44.17	20231006	2940	41.67	20230428	5.86	N	109610	500	244 억	1082969	N	N	N	N
8	20240119	140800	57	100.00	KOSDAQ	금속	N	N	N	N	N	4150	30	2	0.73	1485486555	352076	95.02	4145	4280	4145	5350	2885	4120	4219.26	2.21	0	61486	4216	4167	4116	4067	4016	4192	4092	245	1230	500	2710	5	1	48907400	2030	25.00	1.09	12	0.72	166.00	3795.00	7460	20231006	-44.37	2940	20230428	41.16	4740	-12.45	20240111	4065	2.09	20240118	7460	-44.37	20231006	2940	41.16	20230428	5.86	N	109610	500	244 억	1082969	N	N	N	N
9	20240119	130759	57	100.00	KOSDAQ	금속	N	N	N	N	N	4165	45	2	1.09	1359868260	321934	86.88	4145	4280	4145	5350	2885	4120	4224.10	2.21	0	76467	4216	4167	4116	4067	4016	4192	4092	245	1230	500	2710	5	1	48907400	2037	25.09	1.10	12	0.66	166.00	3795.00	7460	20231006	-44.17	2940	20230428	41.67	4740	-12.13	20240111	4065	2.46	20240118	7460	-44.17	20231006	2940	41.67	20230428	5.86	N	109610	500	244 억	1082969	N	N	N	N
10	20240119	120803	57	100.00	KOSDAQ	금속	N	N	N	N	N	4195	75	2	1.82	1228719425	290573	78.42	4145	4280	4145	5350	2885	4120	4228.65	2.21	0	87153	4216	4167	4116	4067	4016	4192	4092	245	1230	500	2710	5	1	48907400	2052	25.27	1.11	12	0.59	166.00	3795.00	7460	20231006	-43.77	2940	20230428	42.69	4740	-11.50	20240111	4065	3.20	20240118	7460	-43.77	20231006	2940	42.69	20230428	5.86	N	109610	500	244 억	1082969	N	N	N	N
11	20240119	110802	57	100.00	KOSDAQ	금속	N	N	N	N	N	4215	95	2	2.31	1107976555	261888	70.68	4145	4280	4145	5350	2885	4120	4230.78	2.21	0	95210	4216	4167	4116	4067	4016	4192	4092	245	1230	500	2710	5	1	48907400	2061	25.39	1.11	12	0.54	166.00	3795.00	7460	20231006	-43.50	2940	20230428	43.37	4740	-11.08	20240111	4065	3.69	20240118	7460	-43.50	20231006	2940	43.37	20230428	5.86	N	109610	500	244 억	1082969	N	N	N	N
12	20240119	100806	57	100.00	KOSDAQ	금속	N	N	N	N	N	4250	130	2	3.16	914485160	216209	58.35	4145	4280	4145	5350	2885	4120	4229.70	2.21	0	87656	4216	4167	4116	4067	4016	4192	4092	245	1230	500	2710	5	1	48907400	2079	25.60	1.12	12	0.44	166.00	3795.00	7460	20231006	-43.03	2940	20230428	44.56	4740	-10.34	20240111	4065	4.55	20240118	7460	-43.03	20231006	2940	44.56	20230428	5.86	N	109610	500	244 억	1082969	N	N	N	N
13	20240119	090759	57	100.00	KOSDAQ	금속	N	N	N	N	N	4215	95	2	2.31	249634000	59466	16.05	4145	4235	4145	5350	2885	4120	4198.09	2.21	0	28975	4216	4167	4116	4067	4016	4192	4092	245	1230	500	2710	5	1	48907400	2061	25.39	1.11	12	0.12	166.00	3795.00	7460	20231006	-43.50	2940	20230428	43.37	4740	-11.08	20240111	4065	3.69	20240118	7460	-43.50	20231006	2940	43.37	20230428	5.86	N	109610	500	244 억	1082969	N	N	N	N
14	20240118	160758	57	100.00	KOSDAQ	금속	N	N	N	N	N	4120	15	2	0.37	1470797700	357084	56.82	4105	4165	4065	5330	2875	4105	4118.92	2.18	0	15270	4261	4182	4136	4057	4011	4160	4035	245	1225	500	2700	5	1	48907400	2015	24.82	1.09	12	0.73	166.00	3795.00	7460	20231006	-44.77	2940	20230428	40.14	4740	-13.08	20240111	4065	1.35	20240118	7460	-44.77	20231006	2940	40.14	20230428	6.04	N	109610	500	244 억	1067698	N	N	N	N
15	20240118	150758	57	100.00	KOSDAQ	금속	N	N	N	N	N	4130	25	2	0.61	1353768350	328662	52.30	4105	4165	4065	5330	2875	4105	4119.05	2.18	0	5929	4261	4182	4136	4057	4011	4160	4035	245	1225	500	2700	5	1	48907400	2020	24.88	1.09	12	0.67	166.00	3795.00	7460	20231006	-44.64	2940	20230428	40.48	4740	-12.87	20240111	4065	1.60	20240118	7460	-44.64	20231006	2940	40.48	20230428	6.04	N	109610	500	244 억	1067698	N	N	N	N
16	20240118	140759	57	100.00	KOSDAQ	금속	N	N	N	N	N	4110	5	2	0.12	1203749590	292096	46.48	4105	4165	4065	5330	2875	4105	4121.10	2.18	0	-14703	4261	4182	4136	4057	4011	4160	4035	245	1225	500	2700	5	1	48907400	2010	24.76	1.08	12	0.60	166.00	3795.00	7460	20231006	-44.91	2940	20230428	39.80	4740	-13.29	20240111	4065	1.11	20240118	7460	-44.91	20231006	2940	39.80	20230428	6.04	N	109610	500	244 억	1067698	N	N	N	N
17	20240118	130758	57	100.00	KOSDAQ	금속	N	N	N	N	N	4125	20	2	0.49	905390100	219121	34.87	4105	4165	4095	5330	2875	4105	4131.97	2.18	0	5877	4261	4182	4136	4057	4011	4160	4035	245	1225	500	2700	5	1	48907400	2017	24.85	1.09	12	0.45	166.00	3795.00	7460	20231006	-44.71	2940	20230428	40.31	4740	-12.97	20240111	4090	0.86	20240117	7460	-44.71	20231006	2940	40.31	20230428	6.04	N	109610	500	244 억	1067698	N	N	N	N
18	20240118	120800	57	100.00	KOSDAQ	금속	N	N	N	N	N	4100	-5	5	-0.12	822541660	198968	31.66	4105	4165	4100	5330	2875	4105	4134.10	2.18	0	5865	4261	4182	4136	4057	4011	4160	4035	245	1225	500	2700	5	1	48907400	2005	24.70	1.08	12	0.41	166.00	3795.00	7460	20231006	-45.04	2940	20230428	39.46	4740	-13.50	20240111	4090	0.24	20240117	7460	-45.04	20231006	2940	39.46	20230428	6.04	N	109610	500	244 억	1067698	N	N	N	N
19	20240118	110800	57	100.00	KOSDAQ	금속	N	N	N	N	N	4150	45	2	1.10	576411260	139370	22.18	4105	4165	4100	5330	2875	4105	4135.93	2.18	0	18290	4261	4182	4136	4057	4011	4160	4035	245	1225	500	2700	5	1	48907400	2030	25.00	1.09	12	0.28	166.00	3795.00	7460	20231006	-44.37	2940	20230428	41.16	4740	-12.45	20240111	4090	1.47	20240117	7460	-44.37	20231006	2940	41.16	20230428	6.04	N	109610	500	244 억	1067698	N	N	N	N
20	20240118	100756	57	100.00	KOSDAQ	금속	N	N	N	N	N	4155	50	2	1.22	370702385	89775	14.29	4105	4160	4100	5330	2875	4105	4129.35	2.18	0	26472	4261	4182	4136	4057	4011	4160	4035	245	1225	500	2700	5	1	48907400	2032	25.03	1.09	12	0.18	166.00	3795.00	7460	20231006	-44.30	2940	20230428	41.33	4740	-12.34	20240111	4090	1.59	20240117	7460	-44.30	20231006	2940	41.33	20230428	6.04	N	109610	500	244 억	1067698	N	N	N	N
21	20240118	090757	57	100.00	KOSDAQ	금속	N	N	N	N	N	4120	15	2	0.37	105113765	25509	4.06	4105	4155	4105	5330	2875	4105	4120.92	2.18	0	4222	4261	4182	4136	4057	4011	4160	4035	245	1225	500	2700	5	1	48907400	2015	24.82	1.09	12	0.05	166.00	3795.00	7460	20231006	-44.77	2940	20230428	40.14	4740	-13.08	20240111	4090	0.73	20240117	7460	-44.77	20231006	2940	40.14	20230428	6.04	N	109610	500	244 억	1067698	N	N	N	N
22	20240117	160755	57	100.00	KOSDAQ	금속	N	N	N	N	N	4105	-130	5	-3.07	2575157330	624436	72.28	4200	4215	4090	5500	2965	4235	4124.02	1.93	0	119926	4461	4347	4286	4172	4111	4317	4142	245	1265	500	2790	5	1	48907400	2008	24.73	1.08	12	1.28	166.00	3795.00	7460	20231006	-44.97	2940	20230428	39.63	4740	-13.40	20240111	4090	0.37	20240117	7460	-44.97	20231006	2940	39.63	20230428	5.94	N	109610	500	244 억	945304	N	N	N	N
23	20240117	150758	57	100.00	KOSDAQ	금속	N	N	N	N	N	4120	-115	5	-2.72	2416687535	585892	67.82	4200	4215	4090	5500	2965	4235	4124.80	1.93	0	110419	4461	4347	4286	4172	4111	4317	4142	245	1265	500	2790	5	1	48907400	2015	24.82	1.09	12	1.20	166.00	3795.00	7460	20231006	-44.77	2940	20230428	40.14	4740	-13.08	20240111	4090	0.73	20240117	7460	-44.77	20231006	2940	40.14	20230428	5.94	N	109610	500	244 억	945304	N	N	N	N
24	20240117	140757	57	100.00	KOSDAQ	금속	N	N	N	N	N	4125	-110	5	-2.60	2125883595	515071	59.62	4200	4215	4090	5500	2965	4235	4127.36	1.93	0	79367	4461	4347	4286	4172	4111	4317	4142	245	1265	500	2790	5	1	48907400	2017	24.85	1.09	12	1.05	166.00	3795.00	7460	20231006	-44.71	2940	20230428	40.31	4740	-12.97	20240111	4090	0.86	20240117	7460	-44.71	20231006	2940	40.31	20230428	5.94	N	109610	500	244 억	945304	N	N	N	N
25	20240117	130756	57	100.00	KOSDAQ	금속	N	N	N	N	N	4120	-115	5	-2.72	1779322115	430695	49.86	4200	4215	4100	5500	2965	4235	4131.28	1.93	0	77459	4461	4347	4286	4172	4111	4317	4142	245	1265	500	2790	5	1	48907400	2015	24.82	1.09	12	0.88	166.00	3795.00	7460	20231006	-44.77	2940	20230428	40.14	4740	-13.08	20240111	4100	0.49	20240117	7460	-44.77	20231006	2940	40.14	20230428	5.94	N	109610	500	244 억	945304	N	N	N	N
26	20240117	120758	57	100.00	KOSDAQ	금속	N	N	N	N	N	4115	-120	5	-2.83	1582568460	382850	44.32	4200	4215	4100	5500	2965	4235	4133.65	1.93	0	71436	4461	4347	4286	4172	4111	4317	4142	245	1265	500	2790	5	1	48907400	2013	24.79	1.08	12	0.78	166.00	3795.00	7460	20231006	-44.84	2940	20230428	39.97	4740	-13.19	20240111	4100	0.37	20240117	7460	-44.84	20231006	2940	39.97	20230428	5.94	N	109610	500	244 억	945304	N	N	N	N
27	20240117	110758	57	100.00	KOSDAQ	금속	N	N	N	N	N	4130	-105	5	-2.48	1367445160	330677	38.28	4200	4215	4100	5500	2965	4235	4135.29	1.93	0	65874	4461	4347	4286	4172	4111	4317	4142	245	1265	500	2790	5	1	48907400	2020	24.88	1.09	12	0.68	166.00	3795.00	7460	20231006	-44.64	2940	20230428	40.48	4740	-12.87	20240111	4100	0.73	20240117	7460	-44.64	20231006	2940	40.48	20230428	5.94	N	109610	500	244 억	945304	N	N	N	N
28	20240117	100755	57	100.00	KOSDAQ	금속	N	N	N	N	N	4110	-125	5	-2.95	1082023065	261514	30.27	4200	4215	4100	5500	2965	4235	4137.53	1.93	0	58715	4461	4347	4286	4172	4111	4317	4142	245	1265	500	2790	5	1	48907400	2010	24.76	1.08	12	0.53	166.00	3795.00	7460	20231006	-44.91	2940	20230428	39.80	4740	-13.29	20240111	4100	0.24	20240117	7460	-44.91	20231006	2940	39.80	20230428	5.94	N	109610	500	244 억	945304	N	N	N	N
29	20240117	090759	57	100.00	KOSDAQ	금속	N	N	N	N	N	4160	-75	5	-1.77	161591625	38560	4.46	4200	4215	4155	5500	2965	4235	4190.65	1.93	0	-2773	4461	4347	4286	4172	4111	4317	4142	245	1265	500	2790	5	1	48907400	2035	25.06	1.10	12	0.08	166.00	3795.00	7460	20231006	-44.24	2940	20230428	41.50	4740	-12.24	20240111	4155	0.12	20240117	7460	-44.24	20231006	2940	41.50	20230428	5.94	N	109610	500	244 억	945304	N	N	N	N
30	20240116	160755	57	100.00	KOSDAQ	금속	N	N	N	N	N	4235	-195	5	-4.40	3664587825	854860	165.25	4365	4400	4225	5750	3105	4430	4286.82	2.00	0	-34163	4586	4507	4461	4382	4336	4485	4360	245	1320	500	2920	5	1	48907400	2071	25.51	1.12	12	1.75	166.00	3795.00	7460	20231006	-43.23	2940	20230428	44.05	4740	-10.65	20240111	4225	0.24	20240116	7460	-43.23	20231006	2940	44.05	20230428	5.96	N	109610	500	244 억	978938	N	N	N	N
31	20240116	150754	57	100.00	KOSDAQ	금속	N	N	N	N	N	4230	-200	5	-4.51	3420182930	797073	154.08	4365	4400	4225	5750	3105	4430	4290.87	2.00	0	-30400	4586	4507	4461	4382	4336	4485	4360	245	1320	500	2920	5	1	48907400	2069	25.48	1.11	12	1.63	166.00	3795.00	7460	20231006	-43.30	2940	20230428	43.88	4740	-10.76	20240111	4225	0.12	20240116	7460	-43.30	20231006	2940	43.88	20230428	5.96	N	109610	500	244 억	978938	N	N	N	N
32	20240116	140755	57	100.00	KOSDAQ	금속	N	N	N	N	N	4245	-185	5	-4.18	3002263680	698435	135.01	4365	4400	4235	5750	3105	4430	4298.49	2.00	0	-32455	4586	4507	4461	4382	4336	4485	4360	245	1320	500	2920	5	1	48907400	2076	25.57	1.12	12	1.43	166.00	3795.00	7460	20231006	-43.10	2940	20230428	44.39	4740	-10.44	20240111	4235	0.24	20240116	7460	-43.10	20231006	2940	44.39	20230428	5.96	N	109610	500	244 억	978938	N	N	N	N
33	20240116	130757	57	100.00	KOSDAQ	금속	N	N	N	N	N	4275	-155	5	-3.50	2543204005	590626	114.17	4365	4400	4250	5750	3105	4430	4305.87	2.00	0	-25566	4586	4507	4461	4382	4336	4485	4360	245	1320	500	2920	5	1	48907400	2091	25.75	1.13	12	1.21	166.00	3795.00	7460	20231006	-42.69	2940	20230428	45.41	4740	-9.81	20240111	4250	0.59	20240116	7460	-42.69	20231006	2940	45.41	20230428	5.96	N	109610	500	244 억	978938	N	N	N	N
34	20240116	120755	57	100.00	KOSDAQ	금속	N	N	N	N	N	4285	-145	5	-3.27	2272476450	527445	101.96	4365	4400	4250	5750	3105	4430	4308.38	2.00	0	-25067	4586	4507	4461	4382	4336	4485	4360	245	1320	500	2920	5	1	48907400	2096	25.81	1.13	12	1.08	166.00	3795.00	7460	20231006	-42.56	2940	20230428	45.75	4740	-9.60	20240111	4250	0.82	20240116	7460	-42.56	20231006	2940	45.75	20230428	5.96	N	109610	500	244 억	978938	N	N	N	N
35	20240116	110753	57	100.00	KOSDAQ	금속	N	N	N	N	N	4305	-125	5	-2.82	2091093000	485119	93.78	4365	4400	4250	5750	3105	4430	4310.39	2.00	0	-25438	4586	4507	4461	4382	4336	4485	4360	245	1320	500	2920	5	1	48907400	2105	25.93	1.13	12	0.99	166.00	3795.00	7460	20231006	-42.29	2940	20230428	46.43	4740	-9.18	20240111	4250	1.29	20240116	7460	-42.29	20231006	2940	46.43	20230428	5.96	N	109610	500	244 억	978938	N	N	N	N
36	20240116	100754	57	100.00	KOSDAQ	금속	N	N	N	N	N	4260	-170	5	-3.84	1599782145	370561	71.63	4365	4400	4250	5750	3105	4430	4317.08	2.00	0	-30335	4586	4507	4461	4382	4336	4485	4360	245	1320	500	2920	5	1	48907400	2083	25.66	1.12	12	0.76	166.00	3795.00	7460	20231006	-42.90	2940	20230428	44.90	4740	-10.13	20240111	4250	0.24	20240116	7460	-42.90	20231006	2940	44.90	20230428	5.96	N	109610	500	244 억	978938	N	N	N	N
37	20240116	090752	57	100.00	KOSDAQ	금속	N	N	N	N	N	4375	-55	5	-1.24	268842170	61557	11.90	4365	4400	4350	5750	3105	4430	4367.02	2.00	0	9786	4586	4507	4461	4382	4336	4485	4360	245	1320	500	2920	5	1	48907400	2140	26.36	1.15	12	0.13	166.00	3795.00	7460	20231006	-41.35	2940	20230428	48.81	4740	-7.70	20240111	4350	0.57	20240116	7460	-41.35	20231006	2940	48.81	20230428	5.96	N	109610	500	244 억	978938	N	N	N	N
38	20240115	160752	57	100.00	KOSDAQ	금속	N	N	N	N	N	4430	-85	5	-1.88	2278054555	509464	85.05	4515	4540	4415	5860	3165	4515	4471.52	2.09	0	-45343	4711	4612	4551	4452	4391	4582	4422	245	1345	500	2970	5	1	48907400	2167	26.69	1.17	12	1.04	166.00	3795.00	7460	20231006	-40.62	2940	20230428	50.68	4740	-6.54	20240111	4415	0.34	20240115	7460	-40.62	20231006	2940	50.68	20230428	6.02	N	109610	500	244 억	1023594	N	N	N	N
39	20240115	150753	57	100.00	KOSDAQ	금속	N	N	N	N	N	4445	-70	5	-1.55	2059095695	460033	76.80	4515	4540	4435	5860	3165	4515	4475.95	2.09	0	-45860	4711	4612	4551	4452	4391	4582	4422	245	1345	500	2970	5	1	48907400	2174	26.78	1.17	12	0.94	166.00	3795.00	7460	20231006	-40.42	2940	20230428	51.19	4740	-6.22	20240111	4430	0.34	20240105	7460	-40.42	20231006	2940	51.19	20230428	6.02	N	109610	500	244 억	1023594	N	N	N	N
40	20240115	140753	57	100.00	KOSDAQ	금속	N	N	N	N	N	4460	-55	5	-1.22	1672341415	373098	62.29	4515	4540	4450	5860	3165	4515	4482.28	2.09	0	-32364	4711	4612	4551	4452	4391	4582	4422	245	1345	500	2970	5	1	48907400	2181	26.87	1.18	12	0.76	166.00	3795.00	7460	20231006	-40.21	2940	20230428	51.70	4740	-5.91	20240111	4430	0.68	20240105	7460	-40.21	20231006	2940	51.70	20230428	6.02	N	109610	500	244 억	1023594	N	N	N	N
41	20240115	130751	57	100.00	KOSDAQ	금속	N	N	N	N	N	4460	-55	5	-1.22	1429709140	318646	53.20	4515	4540	4450	5860	3165	4515	4486.80	2.09	0	-20540	4711	4612	4551	4452	4391	4582	4422	245	1345	500	2970	5	1	48907400	2181	26.87	1.18	12	0.65	166.00	3795.00	7460	20231006	-40.21	2940	20230428	51.70	4740	-5.91	20240111	4430	0.68	20240105	7460	-40.21	20231006	2940	51.70	20230428	6.02	N	109610	500	244 억	1023594	N	N	N	N
42	20240115	120752	57	100.00	KOSDAQ	금속	N	N	N	N	N	4480	-35	5	-0.78	1185355550	263917	44.06	4515	4540	4450	5860	3165	4515	4491.37	2.09	0	-14543	4711	4612	4551	4452	4391	4582	4422	245	1345	500	2970	5	1	48907400	2191	26.99	1.18	12	0.54	166.00	3795.00	7460	20231006	-39.95	2940	20230428	52.38	4740	-5.49	20240111	4430	1.13	20240105	7460	-39.95	20231006	2940	52.38	20230428	6.02	N	109610	500	244 억	1023594	N	N	N	N
43	20240115	110751	57	100.00	KOSDAQ	금속	N	N	N	N	N	4495	-20	5	-0.44	931917425	207236	34.60	4515	4540	4450	5860	3165	4515	4496.86	2.09	0	-16194	4711	4612	4551	4452	4391	4582	4422	245	1345	500	2970	5	1	48907400	2198	27.08	1.18	12	0.42	166.00	3795.00	7460	20231006	-39.75	2940	20230428	52.89	4740	-5.17	20240111	4430	1.47	20240105	7460	-39.75	20231006	2940	52.89	20230428	6.02	N	109610	500	244 억	1023594	N	N	N	N
44	20240115	100749	57	100.00	KOSDAQ	금속	N	N	N	N	N	4500	-15	5	-0.33	708856405	157491	26.29	4515	4540	4450	5860	3165	4515	4500.90	2.09	0	-1555	4711	4612	4551	4452	4391	4582	4422	245	1345	500	2970	5	1	48907400	2201	27.11	1.19	12	0.32	166.00	3795.00	7460	20231006	-39.68	2940	20230428	53.06	4740	-5.06	20240111	4430	1.58	20240105	7460	-39.68	20231006	2940	53.06	20230428	6.02	N	109610	500	244 억	1023594	N	N	N	N
45	20240115	090752	57	100.00	KOSDAQ	금속	N	N	N	N	N	4480	-35	5	-0.78	294755735	65722	10.97	4515	4520	4450	5860	3165	4515	4484.73	2.09	0	-14108	4711	4612	4551	4452	4391	4582	4422	245	1345	500	2970	5	1	48907400	2191	26.99	1.18	12	0.13	166.00	3795.00	7460	20231006	-39.95	2940	20230428	52.38	4740	-5.49	20240111	4430	1.13	20240105	7460	-39.95	20231006	2940	52.38	20230428	6.02	N	109610	500	244 억	1023594	N	N	N	N
46	20240112	160802	57	100.00	KOSDAQ	금속	N	N	N	N	N	4515	-145	5	-3.11	2661170235	584437	70.22	4650	4650	4490	6050	3265	4660	4553.53	2.10	-17013	-5427	4800	4730	4670	4600	4540	4765	4635	245	1390	500	3070	5	1	48907400	2208	27.20	1.19	12	1.19	166.00	3795.00	7460	20231006	-39.48	2940	20230428	53.57	4740	-4.75	20240111	4430	1.92	20240105	7460	-39.48	20231006	2940	53.57	20230428	6.16	N	109610	500	244 억	1029208	N	N	N	N
47	20240112	150750	57	100.00	KOSDAQ	금속	N	N	N	N	N	4525	-135	5	-2.90	2283064955	500493	60.13	4650	4650	4515	6050	3265	4660	4561.61	2.10	-17013	-16399	4800	4730	4670	4600	4540	4765	4635	245	1390	500	3070	5	1	48907400	2213	27.26	1.19	12	1.02	166.00	3795.00	7460	20231006	-39.34	2940	20230428	53.91	4740	-4.54	20240111	4430	2.14	20240105	7460	-39.34	20231006	2940	53.91	20230428	6.16	N	109610	500	244 억	1029208	N	N	N	N
48	20240112	140749	57	100.00	KOSDAQ	금속	N	N	N	N	N	4540	-120	5	-2.58	1887900350	413235	49.65	4650	4650	4535	6050	3265	4660	4568.57	2.10	-17013	-7757	4800	4730	4670	4600	4540	4765	4635	245	1390	500	3070	5	1	48907400	2220	27.35	1.20	12	0.84	166.00	3795.00	7460	20231006	-39.14	2940	20230428	54.42	4740	-4.22	20240111	4430	2.48	20240105	7460	-39.14	20231006	2940	54.42	20230428	6.16	N	109610	500	244 억	1029208	N	N	N	N
49	20240112	130746	57	100.00	KOSDAQ	금속	N	N	N	N	N	4565	-95	5	-2.04	1541447930	337140	40.51	4650	4650	4545	6050	3265	4660	4572.10	2.10	-17013	-5568	4800	4730	4670	4600	4540	4765	4635	245	1390	500	3070	5	1	48907400	2233	27.50	1.20	12	0.69	166.00	3795.00	7460	20231006	-38.81	2940	20230428	55.27	4740	-3.69	20240111	4430	3.05	20240105	7460	-38.81	20231006	2940	55.27	20230428	6.16	N	109610	500	244 억	1029208	N	N	N	N
50	20240112	120750	57	100.00	KOSDAQ	금속	N	N	N	N	N	4560	-100	5	-2.15	1391440720	304286	36.56	4650	4650	4545	6050	3265	4660	4572.78	2.10	-17013	-9647	4800	4730	4670	4600	4540	4765	4635	245	1390	500	3070	5	1	48907400	2230	27.47	1.20	12	0.62	166.00	3795.00	7460	20231006	-38.87	2940	20230428	55.10	4740	-3.80	20240111	4430	2.93	20240105	7460	-38.87	20231006	2940	55.10	20230428	6.16	N	109610	500	244 억	1029208	N	N	N	N
51	20240112	110746	57	100.00	KOSDAQ	금속	N	N	N	N	N	4580	-80	5	-1.72	1268653725	277381	33.33	4650	4650	4545	6050	3265	4660	4573.66	2.10	-17013	-13458	4800	4730	4670	4600	4540	4765	4635	245	1390	500	3070	5	1	48907400	2240	27.59	1.21	12	0.57	166.00	3795.00	7460	20231006	-38.61	2940	20230428	55.78	4740	-3.38	20240111	4430	3.39	20240105	7460	-38.61	20231006	2940	55.78	20230428	6.16	N	109610	500	244 억	1029208	N	N	N	N
52	20240112	100746	57	100.00	KOSDAQ	금속	N	N	N	N	N	4565	-95	5	-2.04	984075830	215002	25.83	4650	4650	4545	6050	3265	4660	4577.02	2.10	-17013	-23755	4800	4730	4670	4600	4540	4765	4635	245	1390	500	3070	5	1	48907400	2233	27.50	1.20	12	0.44	166.00	3795.00	7460	20231006	-38.81	2940	20230428	55.27	4740	-3.69	20240111	4430	3.05	20240105	7460	-38.81	20231006	2940	55.27	20230428	6.16	N	109610	500	244 억	1029208	N	N	N	N
53	20240112	090747	57	100.00	KOSDAQ	금속	N	N	N	N	N	4580	-80	5	-1.72	329310955	71553	8.60	4650	4650	4560	6050	3265	4660	4602.25	2.10	-17013	-13833	4800	4730	4670	4600	4540	4765	4635	245	1390	500	3070	5	1	48907400	2240	27.59	1.21	12	0.15	166.00	3795.00	7460	20231006	-38.61	2940	20230428	55.78	4740	-3.38	20240111	4430	3.39	20240105	7460	-38.61	20231006	2940	55.78	20230428	6.16	N	109610	500	244 억	1029208	N	N	N	N
54	20240111	160742	57	100.00	KOSDAQ	금속	N	N	N	N	N	4660	25	2	0.54	3860330460	825083	64.39	4645	4740	4610	6020	3245	4635	4678.77	2.05	-10453	43876	4818	4726	4638	4546	4458	4772	4592	245	1385	500	3050	5	1	48907400	2279	28.07	1.23	12	1.69	166.00	3795.00	7460	20231006	-37.53	2940	20230428	58.50	4740	-1.69	20240111	4430	5.19	20240105	7460	-37.53	20231006	2940	58.50	20230428	6.19	N	109610	500	244 억	1002277	N	N	N	N
55	20240111	150748	57	100.00	KOSDAQ	금속	N	N	N	N	N	4630	-5	5	-0.11	3640664025	777840	60.70	4645	4740	4610	6020	3245	4635	4680.48	2.05	-10453	55711	4818	4726	4638	4546	4458	4772	4592	245	1385	500	3050	5	1	48907400	2264	27.89	1.22	12	1.59	166.00	3795.00	7460	20231006	-37.94	2940	20230428	57.48	4740	-2.32	20240111	4430	4.51	20240105	7460	-37.94	20231006	2940	57.48	20230428	6.19	N	109610	500	244 억	1002277	N	N	N	N
56	20240111	140745	57	100.00	KOSDAQ	금속	N	N	N	N	N	4655	20	2	0.43	3278212500	699738	54.61	4645	4740	4610	6020	3245	4635	4684.91	2.05	-10453	64489	4818	4726	4638	4546	4458	4772	4592	245	1385	500	3050	5	1	48907400	2277	28.04	1.23	12	1.43	166.00	3795.00	7460	20231006	-37.60	2940	20230428	58.33	4740	-1.79	20240111	4430	5.08	20240105	7460	-37.60	20231006	2940	58.33	20230428	6.19	N	109610	500	244 억	1002277	N	N	N	N
57	20240111	130743	57	100.00	KOSDAQ	금속	N	N	N	N	N	4640	5	2	0.11	3102318940	661974	51.66	4645	4740	4610	6020	3245	4635	4686.47	2.05	-10453	74415	4818	4726	4638	4546	4458	4772	4592	245	1385	500	3050	5	1	48907400	2269	27.95	1.22	12	1.35	166.00	3795.00	7460	20231006	-37.80	2940	20230428	57.82	4740	-2.11	20240111	4430	4.74	20240105	7460	-37.80	20231006	2940	57.82	20230428	6.19	N	109610	500	244 억	1002277	N	N	N	N
58	20240111	120744	57	100.00	KOSDAQ	금속	N	N	N	N	N	4670	35	2	0.76	2774965935	591798	46.18	4645	4740	4610	6020	3245	4635	4689.04	2.05	-10453	83884	4818	4726	4638	4546	4458	4772	4592	245	1385	500	3050	5	1	48907400	2284	28.13	1.23	12	1.21	166.00	3795.00	7460	20231006	-37.40	2940	20230428	58.84	4740	-1.48	20240111	4430	5.42	20240105	7460	-37.40	20231006	2940	58.84	20230428	6.19	N	109610	500	244 억	1002277	N	N	N	N
59	20240111	110746	57	100.00	KOSDAQ	금속	N	N	N	N	N	4720	85	2	1.83	2378183510	507284	39.59	4645	4740	4610	6020	3245	4635	4688.07	2.05	-10453	105642	4818	4726	4638	4546	4458	4772	4592	245	1385	500	3050	5	1	48907400	2308	28.43	1.24	12	1.04	166.00	3795.00	7460	20231006	-36.73	2940	20230428	60.54	4740	-0.42	20240111	4430	6.55	20240105	7460	-36.73	20231006	2940	60.54	20230428	6.19	N	109610	500	244 억	1002277	N	N	N	N
60	20240111	100745	57	100.00	KOSDAQ	금속	N	N	N	N	N	4680	45	2	0.97	1863957860	398109	31.07	4645	4740	4610	6020	3245	4635	4682.03	2.05	-10453	70729	4818	4726	4638	4546	4458	4772	4592	245	1385	500	3050	5	1	48907400	2289	28.19	1.23	12	0.81	166.00	3795.00	7460	20231006	-37.27	2940	20230428	59.18	4740	-1.27	20240111	4430	5.64	20240105	7460	-37.27	20231006	2940	59.18	20230428	6.19	N	109610	500	244 억	1002277	N	N	N	N
61	20240111	090744	57	100.00	KOSDAQ	금속	N	N	N	N	N	4635	0	3	0.00	177365275	38224	2.98	4645	4650	4630	6020	3245	4635	4640.15	2.05	-10453	-3617	4818	4726	4638	4546	4458	4772	4592	245	1385	500	3050	5	1	48907400	2267	27.92	1.22	12	0.08	166.00	3795.00	7460	20231006	-37.87	2940	20230428	57.65	4730	-2.01	20240110	4430	4.63	20240105	7460	-37.87	20231006	2940	57.65	20230428	6.19	N	109610	500	244 억	1002277	N	N	N	N
62	20240110	160741	57	100.00	KOSDAQ	금속	N	N	N	N	N	4635	115	2	2.54	5890917015	1269653	389.89	4550	4730	4550	5870	3165	4520	4639.97	2.12	-17296	-25998	4566	4542	4506	4482	4446	4555	4495	245	1350	500	2980	5	1	48907400	2267	27.92	1.22	12	2.60	166.00	3795.00	7460	20231006	-37.87	2940	20230428	57.65	4730	-2.01	20240110	4430	4.63	20240105	7460	-37.87	20231006	2940	57.65	20230428	6.29	N	109610	500	244 억	1038572	N	N	N	N
63	20240110	150744	57	100.00	KOSDAQ	금속	N	N	N	N	N	4600	80	2	1.77	5554304705	1196786	367.52	4550	4730	4550	5870	3165	4520	4641.21	2.12	-17296	-48924	4566	4542	4506	4482	4446	4555	4495	245	1350	500	2980	5	1	48907400	2250	27.71	1.21	12	2.45	166.00	3795.00	7460	20231006	-38.34	2940	20230428	56.46	4730	-2.75	20240110	4430	3.84	20240105	7460	-38.34	20231006	2940	56.46	20230428	6.29	N	109610	500	244 억	1038572	N	N	N	N
64	20240110	140745	57	100.00	KOSDAQ	금속	N	N	N	N	N	4615	95	2	2.10	5008150545	1077917	331.01	4550	4730	4550	5870	3165	4520	4646.36	2.12	-17296	-38291	4566	4542	4506	4482	4446	4555	4495	245	1350	500	2980	5	1	48907400	2257	27.80	1.22	12	2.20	166.00	3795.00	7460	20231006	-38.14	2940	20230428	56.97	4730	-2.43	20240110	4430	4.18	20240105	7460	-38.14	20231006	2940	56.97	20230428	6.29	N	109610	500	244 억	1038572	N	N	N	N
65	20240110	130742	57	100.00	KOSDAQ	금속	N	N	N	N	N	4610	90	2	1.99	4682065830	1007292	309.33	4550	4730	4550	5870	3165	4520	4648.41	2.12	-17296	-22070	4566	4542	4506	4482	4446	4555	4495	245	1350	500	2980	5	1	48907400	2255	27.77	1.21	12	2.06	166.00	3795.00	7460	20231006	-38.20	2940	20230428	56.80	4730	-2.54	20240110	4430	4.06	20240105	7460	-38.20	20231006	2940	56.80	20230428	6.29	N	109610	500	244 억	1038572	N	N	N	N
66	20240110	120743	57	100.00	KOSDAQ	금속	N	N	N	N	N	4625	105	2	2.32	4294037540	923264	283.52	4550	4730	4550	5870	3165	4520	4651.20	2.12	-17296	6377	4566	4542	4506	4482	4446	4555	4495	245	1350	500	2980	5	1	48907400	2262	27.86	1.22	12	1.89	166.00	3795.00	7460	20231006	-38.00	2940	20230428	57.31	4730	-2.22	20240110	4430	4.40	20240105	7460	-38.00	20231006	2940	57.31	20230428	6.29	N	109610	500	244 억	1038572	N	N	N	N
67	20240110	110742	57	100.00	KOSDAQ	금속	N	N	N	N	N	4650	130	2	2.88	3979647080	855530	262.72	4550	4730	4550	5870	3165	4520	4651.97	2.12	-17296	12197	4566	4542	4506	4482	4446	4555	4495	245	1350	500	2980	5	1	48907400	2274	28.01	1.23	12	1.75	166.00	3795.00	7460	20231006	-37.67	2940	20230428	58.16	4730	-1.69	20240110	4430	4.97	20240105	7460	-37.67	20231006	2940	58.16	20230428	6.29	N	109610	500	244 억	1038572	N	N	N	N
68	20240110	100741	57	100.00	KOSDAQ	금속	N	N	N	N	N	4615	95	2	2.10	3488927590	749856	230.27	4550	4730	4550	5870	3165	4520	4653.13	2.12	-17296	-12734	4566	4542	4506	4482	4446	4555	4495	245	1350	500	2980	5	1	48907400	2257	27.80	1.22	12	1.53	166.00	3795.00	7460	20231006	-38.14	2940	20230428	56.97	4730	-2.43	20240110	4430	4.18	20240105	7460	-38.14	20231006	2940	56.97	20230428	6.29	N	109610	500	244 억	1038572	N	N	N	N
69	20240110	090741	57	100.00	KOSDAQ	금속	N	N	N	N	N	4655	135	2	2.99	923239015	199931	61.40	4550	4680	4550	5870	3165	4520	4618.73	2.12	-17296	44546	4566	4542	4506	4482	4446	4555	4495	245	1350	500	2980	5	1	48907400	2277	28.04	1.23	12	0.41	166.00	3795.00	7460	20231006	-37.60	2940	20230428	58.33	4715	-1.27	20240102	4430	5.08	20240105	7460	-37.60	20231006	2940	58.33	20230428	6.29	N	109610	500	244 억	1038572	N	N	N	N
70	20240109	160740	57	100.00	KOSDAQ	금속	N	N	N	N	N	4520	40	2	0.89	1444626000	321206	73.00	4480	4530	4470	5820	3140	4480	4497.39	2.08	-3203	39852	4583	4531	4503	4451	4423	4517	4437	245	1340	500	2950	5	1	48907400	2211	27.23	1.19	12	0.66	166.00	3795.00	7460	20231006	-39.41	2940	20230428	53.74	4715	-4.14	20240102	4430	2.03	20240105	7460	-39.41	20231006	2940	53.74	20230428	6.43	N	109610	500	244 억	1016016	N	N	N	N
71	20240109	150741	57	100.00	KOSDAQ	금속	N	N	N	N	N	4510	30	2	0.67	1375700705	305938	69.53	4480	4530	4470	5820	3140	4480	4496.68	2.08	-3203	39075	4583	4531	4503	4451	4423	4517	4437	245	1340	500	2950	5	1	48907400	2206	27.17	1.19	12	0.63	166.00	3795.00	7460	20231006	-39.54	2940	20230428	53.40	4715	-4.35	20240102	4430	1.81	20240105	7460	-39.54	20231006	2940	53.40	20230428	6.43	N	109610	500	244 억	1016016	N	N	N	N
72	20240109	140740	57	100.00	KOSDAQ	금속	N	N	N	N	N	4490	10	2	0.22	1214901465	270201	61.41	4480	4530	4470	5820	3140	4480	4496.30	2.08	-3203	40011	4583	4531	4503	4451	4423	4517	4437	245	1340	500	2950	5	1	48907400	2196	27.05	1.18	12	0.55	166.00	3795.00	7460	20231006	-39.81	2940	20230428	52.72	4715	-4.77	20240102	4430	1.35	20240105	7460	-39.81	20231006	2940	52.72	20230428	6.43	N	109610	500	244 억	1016016	N	N	N	N
73	20240109	130740	57	100.00	KOSDAQ	금속	N	N	N	N	N	4495	15	2	0.33	1003098115	223002	50.68	4480	4530	4470	5820	3140	4480	4498.18	2.08	-3203	36869	4583	4531	4503	4451	4423	4517	4437	245	1340	500	2950	5	1	48907400	2198	27.08	1.18	12	0.46	166.00	3795.00	7460	20231006	-39.75	2940	20230428	52.89	4715	-4.67	20240102	4430	1.47	20240105	7460	-39.75	20231006	2940	52.89	20230428	6.43	N	109610	500	244 억	1016016	N	N	N	N
74	20240109	120747	57	100.00	KOSDAQ	금속	N	N	N	N	N	4510	30	2	0.67	871356000	193755	44.04	4480	4530	4470	5820	3140	4480	4497.23	2.08	-3203	31987	4583	4531	4503	4451	4423	4517	4437	245	1340	500	2950	5	1	48907400	2206	27.17	1.19	12	0.40	166.00	3795.00	7460	20231006	-39.54	2940	20230428	53.40	4715	-4.35	20240102	4430	1.81	20240105	7460	-39.54	20231006	2940	53.40	20230428	6.43	N	109610	500	244 억	1016016	N	N	N	N
75	20240109	110742	57	100.00	KOSDAQ	금속	N	N	N	N	N	4490	10	2	0.22	641717070	142840	32.46	4480	4515	4470	5820	3140	4480	4492.58	2.08	-3203	26378	4583	4531	4503	4451	4423	4517	4437	245	1340	500	2950	5	1	48907400	2196	27.05	1.18	12	0.29	166.00	3795.00	7460	20231006	-39.81	2940	20230428	52.72	4715	-4.77	20240102	4430	1.35	20240105	7460	-39.81	20231006	2940	52.72	20230428	6.43	N	109610	500	244 억	1016016	N	N	N	N
76	20240109	100741	57	100.00	KOSDAQ	금속	N	N	N	N	N	4505	25	2	0.56	502294505	111854	25.42	4480	4515	4470	5820	3140	4480	4490.65	2.08	-3203	19116	4583	4531	4503	4451	4423	4517	4437	245	1340	500	2950	5	1	48907400	2203	27.14	1.19	12	0.23	166.00	3795.00	7460	20231006	-39.61	2940	20230428	53.23	4715	-4.45	20240102	4430	1.69	20240105	7460	-39.61	20231006	2940	53.23	20230428	6.43	N	109610	500	244 억	1016016	N	N	N	N
77	20240109	090741	57	100.00	KOSDAQ	금속	N	N	N	N	N	4500	20	2	0.45	157737675	35198	8.00	4480	4510	4470	5820	3140	4480	4481.45	2.08	-3203	8837	4583	4531	4503	4451	4423	4517	4437	245	1340	500	2950	5	1	48907400	2201	27.11	1.19	12	0.07	166.00	3795.00	7460	20231006	-39.68	2940	20230428	53.06	4715	-4.56	20240102	4430	1.58	20240105	7460	-39.68	20231006	2940	53.06	20230428	6.43	N	109610	500	244 억	1016016	N	N	N	N
78	20240108	160739	57	100.00	KOSDAQ	금속	N	N	N	N	N	4480	-30	5	-0.67	1944627680	431481	92.85	4510	4555	4475	5860	3160	4510	4507.02	1.96	0	62368	4603	4556	4493	4446	4383	4580	4470	245	1350	500	2970	5	1	48907400	2191	26.99	1.18	12	0.88	166.00	3795.00	7460	20231006	-39.95	2940	20230428	52.38	4715	-4.98	20240102	4430	1.13	20240105	7460	-39.95	20231006	2940	52.38	20230428	6.56	N	109610	500	244 억	956851	N	N	N	N
79	20240108	150741	57	100.00	KOSDAQ	금속	N	N	N	N	N	4485	-25	5	-0.55	1807676420	400915	86.28	4510	4555	4475	5860	3160	4510	4508.88	1.96	0	56148	4603	4556	4493	4446	4383	4580	4470	245	1350	500	2970	5	1	48907400	2193	27.02	1.18	12	0.82	166.00	3795.00	7460	20231006	-39.88	2940	20230428	52.55	4715	-4.88	20240102	4430	1.24	20240105	7460	-39.88	20231006	2940	52.55	20230428	6.56	N	109610	500	244 억	956851	N	N	N	N
80	20240108	140740	57	100.00	KOSDAQ	금속	N	N	N	N	N	4510	0	3	0.00	1369608540	303375	65.29	4510	4555	4475	5860	3160	4510	4514.58	1.96	0	86959	4603	4556	4493	4446	4383	4580	4470	245	1350	500	2970	5	1	48907400	2206	27.17	1.19	12	0.62	166.00	3795.00	7460	20231006	-39.54	2940	20230428	53.40	4715	-4.35	20240102	4430	1.81	20240105	7460	-39.54	20231006	2940	53.40	20230428	6.56	N	109610	500	244 억	956851	N	N	N	N
81	20240108	130740	57	100.00	KOSDAQ	금속	N	N	N	N	N	4525	15	2	0.33	1245314755	275841	59.36	4510	4555	4475	5860	3160	4510	4514.62	1.96	0	87120	4603	4556	4493	4446	4383	4580	4470	245	1350	500	2970	5	1	48907400	2213	27.26	1.19	12	0.56	166.00	3795.00	7460	20231006	-39.34	2940	20230428	53.91	4715	-4.03	20240102	4430	2.14	20240105	7460	-39.34	20231006	2940	53.91	20230428	6.56	N	109610	500	244 억	956851	N	N	N	N
82	20240108	120740	57	100.00	KOSDAQ	금속	N	N	N	N	N	4545	35	2	0.78	1082065375	239810	51.61	4510	4555	4475	5860	3160	4510	4512.18	1.96	0	75936	4603	4556	4493	4446	4383	4580	4470	245	1350	500	2970	5	1	48907400	2223	27.38	1.20	12	0.49	166.00	3795.00	7460	20231006	-39.08	2940	20230428	54.59	4715	-3.61	20240102	4430	2.60	20240105	7460	-39.08	20231006	2940	54.59	20230428	6.56	N	109610	500	244 억	956851	N	N	N	N
83	20240108	110741	57	100.00	KOSDAQ	금속	N	N	N	N	N	4520	10	2	0.22	755143460	167806	36.11	4510	4535	4475	5860	3160	4510	4500.07	1.96	0	38832	4603	4556	4493	4446	4383	4580	4470	245	1350	500	2970	5	1	48907400	2211	27.23	1.19	12	0.34	166.00	3795.00	7460	20231006	-39.41	2940	20230428	53.74	4715	-4.14	20240102	4430	2.03	20240105	7460	-39.41	20231006	2940	53.74	20230428	6.56	N	109610	500	244 억	956851	N	N	N	N
84	20240108	100741	57	100.00	KOSDAQ	금속	N	N	N	N	N	4515	5	2	0.11	568372280	126502	27.22	4510	4530	4475	5860	3160	4510	4492.94	1.96	0	20300	4603	4556	4493	4446	4383	4580	4470	245	1350	500	2970	5	1	48907400	2208	27.20	1.19	12	0.26	166.00	3795.00	7460	20231006	-39.48	2940	20230428	53.57	4715	-4.24	20240102	4430	1.92	20240105	7460	-39.48	20231006	2940	53.57	20230428	6.56	N	109610	500	244 억	956851	N	N	N	N
85	20240108	090739	57	100.00	KOSDAQ	금속	N	N	N	N	N	4510	0	3	0.00	148819970	33101	7.12	4510	4515	4475	5860	3160	4510	4495.76	1.96	0	-8988	4603	4556	4493	4446	4383	4580	4470	245	1350	500	2970	5	1	48907400	2206	27.17	1.19	12	0.07	166.00	3795.00	7460	20231006	-39.54	2940	20230428	53.40	4715	-4.35	20240102	4430	1.81	20240105	7460	-39.54	20231006	2940	53.40	20230428	6.56	N	109610	500	244 억	956851	N	N	N	N
86	20240105	160739	57	100.00	KOSDAQ	금속	N	N	N	N	N	4510	50	2	1.12	2078854945	463088	105.62	4460	4540	4430	5790	3125	4460	4489.08	1.90	0	25908	4573	4516	4488	4431	4403	4502	4417	245	1330	500	2940	5	1	48907400	2206	27.17	1.19	12	0.95	166.00	3795.00	7460	20231006	-39.54	2940	20230428	53.40	4715	-4.35	20240102	4430	1.81	20240105	7460	-39.54	20231006	2940	53.40	20230428	6.57	N	109610	500	244 억	930711	N	N	N	N
87	20240105	150740	57	100.00	KOSDAQ	금속	N	N	N	N	N	4500	40	2	0.90	1983683715	441931	100.79	4460	4540	4430	5790	3125	4460	4488.67	1.90	0	28413	4573	4516	4488	4431	4403	4502	4417	245	1330	500	2940	5	1	48907400	2201	27.11	1.19	12	0.90	166.00	3795.00	7460	20231006	-39.68	2940	20230428	53.06	4715	-4.56	20240102	4430	1.58	20240105	7460	-39.68	20231006	2940	53.06	20230428	6.57	N	109610	500	244 억	930711	N	N	N	N
88	20240105	140737	57	100.00	KOSDAQ	금속	N	N	N	N	N	4460	0	3	0.00	1636037255	364476	83.13	4460	4540	4430	5790	3125	4460	4488.74	1.90	0	34796	4573	4516	4488	4431	4403	4502	4417	245	1330	500	2940	5	1	48907400	2181	26.87	1.18	12	0.75	166.00	3795.00	7460	20231006	-40.21	2940	20230428	51.70	4715	-5.41	20240102	4430	0.68	20240105	7460	-40.21	20231006	2940	51.70	20230428	6.57	N	109610	500	244 억	930711	N	N	N	N
89	20240105	130739	57	100.00	KOSDAQ	금속	N	N	N	N	N	4470	10	2	0.22	1257496440	279618	63.77	4460	4540	4450	5790	3125	4460	4497.19	1.90	0	36823	4573	4516	4488	4431	4403	4502	4417	245	1330	500	2940	5	1	48907400	2186	26.93	1.18	12	0.57	166.00	3795.00	7460	20231006	-40.08	2940	20230428	52.04	4715	-5.20	20240102	4450	0.45	20240105	7460	-40.08	20231006	2940	52.04	20230428	6.57	N	109610	500	244 억	930711	N	N	N	N
90	20240105	120738	57	100.00	KOSDAQ	금속	N	N	N	N	N	4510	50	2	1.12	907881715	201936	46.06	4460	4540	4450	5790	3125	4460	4495.89	1.90	0	27165	4573	4516	4488	4431	4403	4502	4417	245	1330	500	2940	5	1	48907400	2206	27.17	1.19	12	0.41	166.00	3795.00	7460	20231006	-39.54	2940	20230428	53.40	4715	-4.35	20240102	4450	1.35	20240105	7460	-39.54	20231006	2940	53.40	20230428	6.57	N	109610	500	244 억	930711	N	N	N	N
91	20240105	110737	57	100.00	KOSDAQ	금속	N	N	N	N	N	4505	45	2	1.01	566440525	126253	28.80	4460	4515	4450	5790	3125	4460	4486.55	1.90	0	12411	4573	4516	4488	4431	4403	4502	4417	245	1330	500	2940	5	1	48907400	2203	27.14	1.19	12	0.26	166.00	3795.00	7460	20231006	-39.61	2940	20230428	53.23	4715	-4.45	20240102	4450	1.24	20240105	7460	-39.61	20231006	2940	53.23	20230428	6.57	N	109610	500	244 억	930711	N	N	N	N
92	20240105	100740	57	100.00	KOSDAQ	금속	N	N	N	N	N	4490	30	2	0.67	356934350	79676	18.17	4460	4515	4450	5790	3125	4460	4479.82	1.90	0	784	4573	4516	4488	4431	4403	4502	4417	245	1330	500	2940	5	1	48907400	2196	27.05	1.18	12	0.16	166.00	3795.00	7460	20231006	-39.81	2940	20230428	52.72	4715	-4.77	20240102	4450	0.90	20240105	7460	-39.81	20231006	2940	52.72	20230428	6.57	N	109610	500	244 억	930711	N	N	N	N
93	20240105	090737	57	100.00	KOSDAQ	금속	N	N	N	N	N	4490	30	2	0.67	67619255	15130	3.45	4460	4495	4450	5790	3125	4460	4469.22	1.90	0	-142	4573	4516	4488	4431	4403	4502	4417	245	1330	500	2940	5	1	48907400	2196	27.05	1.18	12	0.03	166.00	3795.00	7460	20231006	-39.81	2940	20230428	52.72	4715	-4.77	20240102	4450	0.90	20240105	7460	-39.81	20231006	2940	52.72	20230428	6.57	N	109610	500	244 억	930711	N	N	N	N
94	20240104	160735	57	100.00	KOSDAQ	금속	N	N	N	N	N	4460	-60	5	-1.33	1951783395	434737	63.80	4480	4545	4460	5870	3165	4520	4489.57	2.00	0	-45154	4720	4620	4545	4445	4370	4582	4407	245	1350	500	2980	5	1	48907400	2181	26.87	1.18	12	0.89	166.00	3795.00	7460	20231006	-40.21	2940	20230428	51.70	4715	-5.41	20240102	4460	0.00	20240104	7460	-40.21	20231006	2940	51.70	20230428	6.70	N	109610	500	244 억	975865	N	N	N	N
95	20240104	150736	57	100.00	KOSDAQ	금속	N	N	N	N	N	4465	-55	5	-1.22	1816489700	404415	59.35	4480	4545	4460	5870	3165	4520	4491.57	2.00	0	-45702	4720	4620	4545	4445	4370	4582	4407	245	1350	500	2980	5	1	48907400	2184	26.90	1.18	12	0.83	166.00	3795.00	7460	20231006	-40.15	2940	20230428	51.87	4715	-5.30	20240102	4460	0.11	20240104	7460	-40.15	20231006	2940	51.87	20230428	6.70	N	109610	500	244 억	975865	N	N	N	N
96	20240104	140737	57	100.00	KOSDAQ	금속	N	N	N	N	N	4475	-45	5	-1.00	1504006680	334476	49.09	4480	4545	4470	5870	3165	4520	4496.53	2.00	0	-35106	4720	4620	4545	4445	4370	4582	4407	245	1350	500	2980	5	1	48907400	2189	26.96	1.18	12	0.68	166.00	3795.00	7460	20231006	-40.01	2940	20230428	52.21	4715	-5.09	20240102	4470	0.11	20240104	7460	-40.01	20231006	2940	52.21	20230428	6.70	N	109610	500	244 억	975865	N	N	N	N
97	20240104	130737	57	100.00	KOSDAQ	금속	N	N	N	N	N	4485	-35	5	-0.77	1279846915	284429	41.74	4480	4545	4475	5870	3165	4520	4499.63	2.00	0	-26114	4720	4620	4545	4445	4370	4582	4407	245	1350	500	2980	5	1	48907400	2193	27.02	1.18	12	0.58	166.00	3795.00	7460	20231006	-39.88	2940	20230428	52.55	4715	-4.88	20240102	4470	0.34	20240103	7460	-39.88	20231006	2940	52.55	20230428	6.70	N	109610	500	244 억	975865	N	N	N	N
98	20240104	120735	57	100.00	KOSDAQ	금속	N	N	N	N	N	4485	-35	5	-0.77	1168781650	259679	38.11	4480	4545	4475	5870	3165	4520	4500.79	2.00	0	-24122	4720	4620	4545	4445	4370	4582	4407	245	1350	500	2980	5	1	48907400	2193	27.02	1.18	12	0.53	166.00	3795.00	7460	20231006	-39.88	2940	20230428	52.55	4715	-4.88	20240102	4470	0.34	20240103	7460	-39.88	20231006	2940	52.55	20230428	6.70	N	109610	500	244 억	975865	N	N	N	N
99	20240104	110734	57	100.00	KOSDAQ	금속	N	N	N	N	N	4495	-25	5	-0.55	951061120	211093	30.98	4480	4545	4480	5870	3165	4520	4505.34	2.00	0	-6460	4720	4620	4545	4445	4370	4582	4407	245	1350	500	2980	5	1	48907400	2198	27.08	1.18	12	0.43	166.00	3795.00	7460	20231006	-39.75	2940	20230428	52.89	4715	-4.67	20240102	4470	0.56	20240103	7460	-39.75	20231006	2940	52.89	20230428	6.70	N	109610	500	244 억	975865	N	N	N	N
100	20240104	100734	57	100.00	KOSDAQ	금속	N	N	N	N	N	4530	10	2	0.22	595095005	131993	19.37	4480	4545	4480	5870	3165	4520	4508.44	2.00	0	3725	4720	4620	4545	4445	4370	4582	4407	245	1350	500	2980	5	1	48907400	2216	27.29	1.19	12	0.27	166.00	3795.00	7460	20231006	-39.28	2940	20230428	54.08	4715	-3.92	20240102	4470	1.34	20240103	7460	-39.28	20231006	2940	54.08	20230428	6.70	N	109610	500	244 억	975865	N	N	N	N
101	20240104	090737	57	100.00	KOSDAQ	금속	N	N	N	N	N	4495	-25	5	-0.55	222274575	49464	7.26	4480	4540	4480	5870	3165	4520	4493.06	2.00	0	8922	4720	4620	4545	4445	4370	4582	4407	245	1350	500	2980	5	1	48907400	2198	27.08	1.18	12	0.10	166.00	3795.00	7460	20231006	-39.75	2940	20230428	52.89	4715	-4.67	20240102	4470	0.56	20240103	7460	-39.75	20231006	2940	52.89	20230428	6.70	N	109610	500	244 억	975865	N	N	N	N
102	20240103	160733	57	100.00	KOSDAQ	금속	N	N	N	N	N	4520	-130	5	-2.80	3051868860	676252	114.82	4630	4645	4470	6040	3255	4650	4512.90	2.24	-22101	-117649	4743	4696	4668	4621	4593	4682	4607	245	1390	500	3060	5	1	48907400	2211	27.23	1.19	12	1.38	166.00	3795.00	7460	20231006	-39.41	2940	20230428	53.74	4715	-4.14	20240102	4470	1.12	20240103	7460	-39.41	20231006	2940	53.74	20230428	6.80	N	109610	500	244 억	1093510	N	N	N	N
103	20240103	150732	57	100.00	KOSDAQ	금속	N	N	N	N	N	4505	-145	5	-3.12	2831280745	627444	106.53	4630	4645	4470	6040	3255	4650	4512.40	2.24	-22101	-107797	4743	4696	4668	4621	4593	4682	4607	245	1390	500	3060	5	1	48907400	2203	27.14	1.19	12	1.28	166.00	3795.00	7460	20231006	-39.61	2940	20230428	53.23	4715	-4.45	20240102	4470	0.78	20240103	7460	-39.61	20231006	2940	53.23	20230428	6.80	N	109610	500	244 억	1093510	N	N	N	N
104	20240103	140729	57	100.00	KOSDAQ	금속	N	N	N	N	N	4490	-160	5	-3.44	2539420945	562520	95.51	4630	4645	4470	6040	3255	4650	4514.36	2.24	-22101	-101467	4743	4696	4668	4621	4593	4682	4607	245	1390	500	3060	5	1	48907400	2196	27.05	1.18	12	1.15	166.00	3795.00	7460	20231006	-39.81	2940	20230428	52.72	4715	-4.77	20240102	4470	0.45	20240103	7460	-39.81	20231006	2940	52.72	20230428	6.80	N	109610	500	244 억	1093510	N	N	N	N
105	20240103	130732	57	100.00	KOSDAQ	금속	N	N	N	N	N	4495	-155	5	-3.33	2380387210	527099	89.49	4630	4645	4470	6040	3255	4650	4516.01	2.24	-22101	-96825	4743	4696	4668	4621	4593	4682	4607	245	1390	500	3060	5	1	48907400	2198	27.08	1.18	12	1.08	166.00	3795.00	7460	20231006	-39.75	2940	20230428	52.89	4715	-4.67	20240102	4470	0.56	20240103	7460	-39.75	20231006	2940	52.89	20230428	6.80	N	109610	500	244 억	1093510	N	N	N	N
106	20240103	120735	57	100.00	KOSDAQ	금속	N	N	N	N	N	4495	-155	5	-3.33	2153776365	476636	80.92	4630	4645	4470	6040	3255	4650	4518.69	2.24	-22101	-79825	4743	4696	4668	4621	4593	4682	4607	245	1390	500	3060	5	1	48907400	2198	27.08	1.18	12	0.97	166.00	3795.00	7460	20231006	-39.75	2940	20230428	52.89	4715	-4.67	20240102	4470	0.56	20240103	7460	-39.75	20231006	2940	52.89	20230428	6.80	N	109610	500	244 억	1093510	N	N	N	N
107	20240103	110731	57	100.00	KOSDAQ	금속	N	N	N	N	N	4505	-145	5	-3.12	2020086015	446909	75.88	4630	4645	4470	6040	3255	4650	4520.12	2.24	-22101	-77163	4743	4696	4668	4621	4593	4682	4607	245	1390	500	3060	5	1	48907400	2203	27.14	1.19	12	0.91	166.00	3795.00	7460	20231006	-39.61	2940	20230428	53.23	4715	-4.45	20240102	4470	0.78	20240103	7460	-39.61	20231006	2940	53.23	20230428	6.80	N	109610	500	244 억	1093510	N	N	N	N
108	20240103	100731	57	100.00	KOSDAQ	금속	N	N	N	N	N	4505	-145	5	-3.12	1403486125	309658	52.57	4630	4645	4505	6040	3255	4650	4532.36	2.24	-22101	-70309	4743	4696	4668	4621	4593	4682	4607	245	1390	500	3060	5	1	48907400	2203	27.14	1.19	12	0.63	166.00	3795.00	7460	20231006	-39.61	2940	20230428	53.23	4715	-4.45	20240102	4505	0.00	20240103	7460	-39.61	20231006	2940	53.23	20230428	6.80	N	109610	500	244 억	1093510	N	N	N	N
109	20240103	090731	57	100.00	KOSDAQ	금속	N	N	N	N	N	4555	-95	5	-2.04	292525860	63959	10.86	4630	4645	4550	6040	3255	4650	4573.60	2.24	-22101	-21255	4743	4696	4668	4621	4593	4682	4607	245	1390	500	3060	5	1	48907400	2228	27.44	1.20	12	0.13	166.00	3795.00	7460	20231006	-38.94	2940	20230428	54.93	4715	-3.39	20240102	4550	0.11	20240103	7460	-38.94	20231006	2940	54.93	20230428	6.80	N	109610	500	244 억	1093510	N	N	N	N
110	20240102	160731	57	100.00	KOSDAQ	금속	N	N	N	N	N	4650	-75	5	-1.59	2701681030	579630	52.38	4710	4715	4640	6140	3310	4725	4660.88	2.21	0	33442	4898	4811	4658	4571	4418	4855	4615	245	1415	500	3110	5	1	48907400	2274	28.01	1.23	12	1.19	166.00	3795.00	7460	20231006	-37.67	2940	20230428	58.16	4715	-1.38	20240102	4640	0.22	20240102	7460	-37.67	20231006	2940	58.16	20230428	6.73	N	109610	500	244 억	1082175	N	N	N	N
111	20240102	150730	57	100.00	KOSDAQ	금속	N	N	N	N	N	4660	-65	5	-1.38	2440138780	523407	47.30	4710	4715	4640	6140	3310	4725	4661.85	2.21	0	32489	4898	4811	4658	4571	4418	4855	4615	245	1415	500	3110	5	1	48907400	2279	28.07	1.23	12	1.07	166.00	3795.00	7460	20231006	-37.53	2940	20230428	58.50	4715	-1.17	20240102	4640	0.43	20240102	7460	-37.53	20231006	2940	58.50	20230428	6.73	N	109610	500	244 억	1082175	N	N	N	N
112	20240102	140731	57	100.00	KOSDAQ	금속	N	N	N	N	N	4665	-60	5	-1.27	2237563445	479942	43.37	4710	4715	4640	6140	3310	4725	4661.96	2.21	0	29521	4898	4811	4658	4571	4418	4855	4615	245	1415	500	3110	5	1	48907400	2282	28.10	1.23	12	0.98	166.00	3795.00	7460	20231006	-37.47	2940	20230428	58.67	4715	-1.06	20240102	4640	0.54	20240102	7460	-37.47	20231006	2940	58.67	20230428	6.73	N	109610	500	244 억	1082175	N	N	N	N
113	20240102	130727	57	100.00	KOSDAQ	금속	N	N	N	N	N	4670	-55	5	-1.16	1770726390	379674	34.31	4710	4715	4640	6140	3310	4725	4663.57	2.21	0	35321	4898	4811	4658	4571	4418	4855	4615	245	1415	500	3110	5	1	48907400	2284	28.13	1.23	12	0.78	166.00	3795.00	7460	20231006	-37.40	2940	20230428	58.84	4715	-0.95	20240102	4640	0.65	20240102	7460	-37.40	20231006	2940	58.84	20230428	6.73	N	109610	500	244 억	1082175	N	N	N	N
114	20240102	120726	57	100.00	KOSDAQ	금속	N	N	N	N	N	4675	-50	5	-1.06	1578744055	338558	30.59	4710	4715	4640	6140	3310	4725	4662.87	2.21	0	29570	4898	4811	4658	4571	4418	4855	4615	245	1415	500	3110	5	1	48907400	2286	28.16	1.23	12	0.69	166.00	3795.00	7460	20231006	-37.33	2940	20230428	59.01	4715	-0.85	20240102	4640	0.75	20240102	7460	-37.33	20231006	2940	59.01	20230428	6.73	N	109610	500	244 억	1082175	N	N	N	N
115	20240102	110727	57	100.00	KOSDAQ	금속	N	N	N	N	N	4655	-70	5	-1.48	1217038335	260922	23.58	4710	4715	4640	6140	3310	4725	4664.03	2.21	0	5594	4898	4811	4658	4571	4418	4855	4615	245	1415	500	3110	5	1	48907400	2277	28.04	1.23	12	0.53	166.00	3795.00	7460	20231006	-37.60	2940	20230428	58.33	4715	-1.27	20240102	4640	0.32	20240102	7460	-37.60	20231006	2940	58.33	20230428	6.73	N	109610	500	244 억	1082175	N	N	N	N
116	20240102	100718	57	100.00	KOSDAQ	금속	N	N	N	N	N	4685	-40	5	-0.85	366205675	78194	7.07	4710	4715	4655	6140	3310	4725	4682.48	2.21	0	4693	4898	4811	4658	4571	4418	4855	4615	245	1415	500	3110	5	1	48907400	2291	28.22	1.23	12	0.16	166.00	3795.00	7460	20231006	-37.20	2940	20230428	59.35	4715	-0.64	20240102	4655	0.64	20240102	7460	-37.20	20231006	2940	59.35	20230428	6.73	N	109610	500	244 억	1082175	N	N	N	N
117	20240102	090710	57	100.00	KOSDAQ	금속	N	N	N	N	N	4725	0	3	0.00	0	0	0.00	0	0	0	6140	3310	4725	0.00	2.21	0	0	4898	4811	4658	4571	4418	4855	4615	245	1415	500	3110	5	1	48907400	2311	28.46	1.25	12	0.00	166.00	3795.00	7460	20231006	-36.66	2940	20230428	60.71	0	0.00	0	0	0.00	0	7460	-36.66	20231006	2940	60.71	20230428	6.73	N	109610	500	244 억	1082175	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History