KissMeData/162300/price/prices-20240101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

48 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	120907	57	100.00	KOSDAQ	금속	N	N	N	N	N	2890	70	2	2.48	134918605	47054	67.96	2800	2915	2790	3665	1975	2820	2867.31	0.40	4546	2880	2850	2820	2790	2760	2835	2775	41	845	100	1740	5	1	41471382	1199	19.40	1.83	12	0.11	149.00	1581.00	10050	20230117	-71.24	2650	20231113	9.06	3075	-6.02	20240105	2790	3.58	20240123	7500	-61.47	20230125	2650	9.06	20231113	2.65	N	162300	100	41 억	167666	N	N	N	N
3	20240123	110903	57	100.00	KOSDAQ	금속	N	N	N	N	N	2910	90	2	3.19	98941630	34580	49.94	2800	2910	2790	3665	1975	2820	2861.24	0.40	4681	2880	2850	2820	2790	2760	2835	2775	41	845	100	1740	5	1	41471382	1207	19.53	1.84	12	0.08	149.00	1581.00	10050	20230117	-71.04	2650	20231113	9.81	3075	-5.37	20240105	2790	4.30	20240123	7500	-61.20	20230125	2650	9.81	20231113	2.65	N	162300	100	41 억	167666	N	N	N	N
4	20240123	100903	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	40	2	1.42	46449100	16345	23.61	2800	2880	2790	3665	1975	2820	2841.79	0.40	-833	2880	2850	2820	2790	2760	2835	2775	41	845	100	1740	5	1	41471382	1186	19.19	1.81	12	0.04	149.00	1581.00	10050	20230117	-71.54	2650	20231113	7.92	3075	-6.99	20240105	2790	2.51	20240123	7500	-61.87	20230125	2650	7.92	20231113	2.65	N	162300	100	41 억	167666	N	N	N	N
5	20240123	090903	57	100.00	KOSDAQ	금속	N	N	N	N	N	2840	20	2	0.71	16345755	5833	8.42	2800	2850	2790	3665	1975	2820	2802.29	0.40	-707	2880	2850	2820	2790	2760	2835	2775	41	845	100	1740	5	1	41471382	1178	19.06	1.80	12	0.01	149.00	1581.00	10050	20230117	-71.74	2650	20231113	7.17	3075	-7.64	20240105	2790	1.79	20240123	7500	-62.13	20230125	2650	7.17	20231113	2.65	N	162300	100	41 억	167666	N	N	N	N
6	20240119	160858	57	100.00	KOSDAQ	금속	N	N	N	N	N	2810	-35	5	-1.23	177212610	62021	90.91	2880	2915	2810	3695	1995	2845	2857.30	0.46	874	2955	2900	2850	2795	2745	2927	2822	41	850	100	1760	5	1	41471382	1165	18.86	1.78	12	0.15	149.00	1581.00	10050	20230117	-72.04	2650	20231113	6.04	3075	-8.62	20240105	2800	0.36	20240118	8100	-65.31	20230120	2650	6.04	20231113	2.70	N	162300	100	41 억	192085	N	N	N	N
7	20240119	150900	57	100.00	KOSDAQ	금속	N	N	N	N	N	2820	-25	5	-0.88	166304020	58142	85.22	2880	2915	2815	3695	1995	2845	2860.31	0.46	1232	2955	2900	2850	2795	2745	2927	2822	41	850	100	1760	5	1	41471382	1169	18.93	1.78	12	0.14	149.00	1581.00	10050	20230117	-71.94	2650	20231113	6.42	3075	-8.29	20240105	2800	0.71	20240118	8100	-65.19	20230120	2650	6.42	20231113	2.70	N	162300	100	41 억	192085	N	N	N	N
8	20240119	140858	57	100.00	KOSDAQ	금속	N	N	N	N	N	2825	-20	5	-0.70	140453060	48982	71.79	2880	2915	2825	3695	1995	2845	2867.44	0.46	1399	2955	2900	2850	2795	2745	2927	2822	41	850	100	1760	5	1	41471382	1172	18.96	1.79	12	0.12	149.00	1581.00	10050	20230117	-71.89	2650	20231113	6.60	3075	-8.13	20240105	2800	0.89	20240118	8100	-65.12	20230120	2650	6.60	20231113	2.70	N	162300	100	41 억	192085	N	N	N	N
9	20240119	130858	57	100.00	KOSDAQ	금속	N	N	N	N	N	2845	0	3	0.00	102804385	35728	52.37	2880	2915	2840	3695	1995	2845	2877.42	0.46	12921	2955	2900	2850	2795	2745	2927	2822	41	850	100	1760	5	1	41471382	1180	19.09	1.80	12	0.09	149.00	1581.00	10050	20230117	-71.69	2650	20231113	7.36	3075	-7.48	20240105	2800	1.61	20240118	8100	-64.88	20230120	2650	7.36	20231113	2.70	N	162300	100	41 억	192085	N	N	N	N
10	20240119	120902	57	100.00	KOSDAQ	금속	N	N	N	N	N	2850	5	2	0.18	92325890	32047	46.97	2880	2915	2845	3695	1995	2845	2880.95	0.46	14334	2955	2900	2850	2795	2745	2927	2822	41	850	100	1760	5	1	41471382	1182	19.13	1.80	12	0.08	149.00	1581.00	10050	20230117	-71.64	2650	20231113	7.55	3075	-7.32	20240105	2800	1.79	20240118	8100	-64.81	20230120	2650	7.55	20231113	2.70	N	162300	100	41 억	192085	N	N	N	N
11	20240119	110901	57	100.00	KOSDAQ	금속	N	N	N	N	N	2845	0	3	0.00	84416045	29285	42.92	2880	2915	2845	3695	1995	2845	2882.57	0.46	15406	2955	2900	2850	2795	2745	2927	2822	41	850	100	1760	5	1	41471382	1180	19.09	1.80	12	0.07	149.00	1581.00	10050	20230117	-71.69	2650	20231113	7.36	3075	-7.48	20240105	2800	1.61	20240118	8100	-64.88	20230120	2650	7.36	20231113	2.70	N	162300	100	41 억	192085	N	N	N	N
12	20240119	100905	57	100.00	KOSDAQ	금속	N	N	N	N	N	2905	60	2	2.11	43468385	14998	21.98	2880	2915	2870	3695	1995	2845	2898.28	0.46	10614	2955	2900	2850	2795	2745	2927	2822	41	850	100	1760	5	1	41471382	1205	19.50	1.84	12	0.04	149.00	1581.00	10050	20230117	-71.09	2650	20231113	9.62	3075	-5.53	20240105	2800	3.75	20240118	8100	-64.14	20230120	2650	9.62	20231113	2.70	N	162300	100	41 억	192085	N	N	N	N
13	20240119	090858	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	25	2	0.88	2067095	719	1.05	2880	2885	2870	3695	1995	2845	2874.96	0.46	148	2955	2900	2850	2795	2745	2927	2822	41	850	100	1760	5	1	41471382	1190	19.26	1.82	12	0.00	149.00	1581.00	10050	20230117	-71.44	2650	20231113	8.30	3075	-6.67	20240105	2800	2.50	20240118	8100	-64.57	20230120	2650	8.30	20231113	2.70	N	162300	100	41 억	192085	N	N	N	N
14	20240118	160856	57	100.00	KOSDAQ	금속	N	N	N	N	N	2845	30	2	1.07	193894240	67941	49.14	2800	2905	2800	3655	1975	2815	2853.86	0.43	14955	2998	2906	2858	2766	2718	2882	2742	41	840	100	1740	5	1	41471382	1180	19.09	1.80	12	0.16	149.00	1581.00	10050	20230117	-71.69	2650	20231113	7.36	3075	-7.48	20240105	2800	1.61	20240118	8680	-67.22	20230118	2650	7.36	20231113	2.72	N	162300	100	41 억	177617	N	N	N	N
15	20240118	150858	57	100.00	KOSDAQ	금속	N	N	N	N	N	2845	30	2	1.07	190029320	66580	48.16	2800	2905	2800	3655	1975	2815	2854.15	0.43	14336	2998	2906	2858	2766	2718	2882	2742	41	840	100	1740	5	1	41471382	1180	19.09	1.80	12	0.16	149.00	1581.00	10050	20230117	-71.69	2650	20231113	7.36	3075	-7.48	20240105	2800	1.61	20240118	8680	-67.22	20230118	2650	7.36	20231113	2.72	N	162300	100	41 억	177617	N	N	N	N
16	20240118	140858	57	100.00	KOSDAQ	금속	N	N	N	N	N	2840	25	2	0.89	173193270	60648	43.87	2800	2905	2800	3655	1975	2815	2855.71	0.43	13599	2998	2906	2858	2766	2718	2882	2742	41	840	100	1740	5	1	41471382	1178	19.06	1.80	12	0.15	149.00	1581.00	10050	20230117	-71.74	2650	20231113	7.17	3075	-7.64	20240105	2800	1.43	20240118	8680	-67.28	20230118	2650	7.17	20231113	2.72	N	162300	100	41 억	177617	N	N	N	N
17	20240118	130856	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	45	2	1.60	135232660	47302	34.22	2800	2905	2800	3655	1975	2815	2858.92	0.43	12975	2998	2906	2858	2766	2718	2882	2742	41	840	100	1740	5	1	41471382	1186	19.19	1.81	12	0.11	149.00	1581.00	10050	20230117	-71.54	2650	20231113	7.92	3075	-6.99	20240105	2800	2.14	20240118	8680	-67.05	20230118	2650	7.92	20231113	2.72	N	162300	100	41 억	177617	N	N	N	N
18	20240118	120858	57	100.00	KOSDAQ	금속	N	N	N	N	N	2865	50	2	1.78	127702355	44682	32.32	2800	2905	2800	3655	1975	2815	2858.03	0.43	13642	2998	2906	2858	2766	2718	2882	2742	41	840	100	1740	5	1	41471382	1188	19.23	1.81	12	0.11	149.00	1581.00	10050	20230117	-71.49	2650	20231113	8.11	3075	-6.83	20240105	2800	2.32	20240118	8680	-66.99	20230118	2650	8.11	20231113	2.72	N	162300	100	41 억	177617	N	N	N	N
19	20240118	110859	57	100.00	KOSDAQ	금속	N	N	N	N	N	2900	85	2	3.02	115331625	40374	29.20	2800	2905	2800	3655	1975	2815	2856.58	0.43	13746	2998	2906	2858	2766	2718	2882	2742	41	840	100	1740	5	1	41471382	1203	19.46	1.83	12	0.10	149.00	1581.00	10050	20230117	-71.14	2650	20231113	9.43	3075	-5.69	20240105	2800	3.57	20240118	8680	-66.59	20230118	2650	9.43	20231113	2.72	N	162300	100	41 억	177617	N	N	N	N
20	20240118	100855	57	100.00	KOSDAQ	금속	N	N	N	N	N	2890	75	2	2.66	77385655	27248	19.71	2800	2905	2800	3655	1975	2815	2840.05	0.43	12467	2998	2906	2858	2766	2718	2882	2742	41	840	100	1740	5	1	41471382	1199	19.40	1.83	12	0.07	149.00	1581.00	10050	20230117	-71.24	2650	20231113	9.06	3075	-6.02	20240105	2800	3.21	20240118	8680	-66.71	20230118	2650	9.06	20231113	2.72	N	162300	100	41 억	177617	N	N	N	N
21	20240118	090855	57	100.00	KOSDAQ	금속	N	N	N	N	N	2835	20	2	0.71	12050815	4278	3.09	2800	2845	2800	3655	1975	2815	2816.93	0.43	1462	2998	2906	2858	2766	2718	2882	2742	41	840	100	1740	5	1	41471382	1176	19.03	1.79	12	0.01	149.00	1581.00	10050	20230117	-71.79	2650	20231113	6.98	3075	-7.80	20240105	2800	1.25	20240118	8680	-67.34	20230118	2650	6.98	20231113	2.72	N	162300	100	41 억	177617	N	N	N	N
22	20240117	160854	57	100.00	KOSDAQ	금속	N	N	N	N	N	2815	-105	5	-3.60	390825830	137325	111.19	2945	2950	2810	3795	2045	2920	2846.05	0.48	-20014	3096	3007	2956	2867	2816	2982	2842	41	875	100	1810	5	1	41471382	1167	18.89	1.78	12	0.33	149.00	1581.00	10050	20230117	-71.99	2650	20231113	6.23	3075	-8.46	20240105	2810	0.18	20240117	10050	-71.99	20230117	2650	6.23	20231113	2.75	N	162300	100	41 억	198134	N	N	N	N
23	20240117	150857	57	100.00	KOSDAQ	금속	N	N	N	N	N	2845	-75	5	-2.57	379573490	133335	107.96	2945	2950	2810	3795	2045	2920	2846.77	0.48	-19140	3096	3007	2956	2867	2816	2982	2842	41	875	100	1810	5	1	41471382	1180	19.09	1.80	12	0.32	149.00	1581.00	10050	20230117	-71.69	2650	20231113	7.36	3075	-7.48	20240105	2810	1.25	20240117	10050	-71.69	20230117	2650	7.36	20231113	2.75	N	162300	100	41 억	198134	N	N	N	N
24	20240117	140854	57	100.00	KOSDAQ	금속	N	N	N	N	N	2830	-90	5	-3.08	332962810	116792	94.57	2945	2950	2815	3795	2045	2920	2850.90	0.48	-19484	3096	3007	2956	2867	2816	2982	2842	41	875	100	1810	5	1	41471382	1174	18.99	1.79	12	0.28	149.00	1581.00	10050	20230117	-71.84	2650	20231113	6.79	3075	-7.97	20240105	2815	0.53	20240117	10050	-71.84	20230117	2650	6.79	20231113	2.75	N	162300	100	41 억	198134	N	N	N	N
25	20240117	130854	57	100.00	KOSDAQ	금속	N	N	N	N	N	2830	-90	5	-3.08	290710420	101813	82.44	2945	2950	2815	3795	2045	2920	2855.34	0.48	-20119	3096	3007	2956	2867	2816	2982	2842	41	875	100	1810	5	1	41471382	1174	18.99	1.79	12	0.25	149.00	1581.00	10050	20230117	-71.84	2650	20231113	6.79	3075	-7.97	20240105	2815	0.53	20240117	10050	-71.84	20230117	2650	6.79	20231113	2.75	N	162300	100	41 억	198134	N	N	N	N
26	20240117	120856	57	100.00	KOSDAQ	금속	N	N	N	N	N	2840	-80	5	-2.74	245284150	85741	69.42	2945	2950	2830	3795	2045	2920	2860.76	0.48	-18567	3096	3007	2956	2867	2816	2982	2842	41	875	100	1810	5	1	41471382	1178	19.06	1.80	12	0.21	149.00	1581.00	10050	20230117	-71.74	2650	20231113	7.17	3075	-7.64	20240105	2830	0.35	20240117	10050	-71.74	20230117	2650	7.17	20231113	2.75	N	162300	100	41 억	198134	N	N	N	N
27	20240117	110856	57	100.00	KOSDAQ	금속	N	N	N	N	N	2850	-70	5	-2.40	192657315	67223	54.43	2945	2950	2845	3795	2045	2920	2865.94	0.48	-11715	3096	3007	2956	2867	2816	2982	2842	41	875	100	1810	5	1	41471382	1182	19.13	1.80	12	0.16	149.00	1581.00	10050	20230117	-71.64	2650	20231113	7.55	3075	-7.32	20240105	2845	0.18	20240117	10050	-71.64	20230117	2650	7.55	20231113	2.75	N	162300	100	41 억	198134	N	N	N	N
28	20240117	100853	57	100.00	KOSDAQ	금속	N	N	N	N	N	2855	-65	5	-2.23	160828050	56061	45.39	2945	2950	2845	3795	2045	2920	2868.80	0.48	-12227	3096	3007	2956	2867	2816	2982	2842	41	875	100	1810	5	1	41471382	1184	19.16	1.81	12	0.14	149.00	1581.00	10050	20230117	-71.59	2650	20231113	7.74	3075	-7.15	20240105	2845	0.35	20240117	10050	-71.59	20230117	2650	7.74	20231113	2.75	N	162300	100	41 억	198134	N	N	N	N
29	20240117	090856	57	100.00	KOSDAQ	금속	N	N	N	N	N	2920	0	3	0.00	11257625	3846	3.11	2945	2950	2915	3795	2045	2920	2927.10	0.48	-2855	3096	3007	2956	2867	2816	2982	2842	41	875	100	1810	5	1	41471382	1211	19.60	1.85	12	0.01	149.00	1581.00	10050	20230117	-70.95	2650	20231113	10.19	3075	-5.04	20240105	2905	0.52	20240116	10050	-70.95	20230117	2650	10.19	20231113	2.75	N	162300	100	41 억	198134	N	N	N	N
30	20240116	160853	57	100.00	KOSDAQ	금속	N	N	N	N	N	2920	-75	5	-2.50	364594150	123310	150.89	2995	3045	2905	3890	2100	2995	2956.77	0.55	-29835	3055	3025	2985	2955	2915	3040	2970	41	895	100	1850	5	1	41471382	1211	19.60	1.85	12	0.30	149.00	1581.00	10050	20230117	-70.95	2650	20231113	10.19	3075	-5.04	20240105	2905	0.52	20240116	10050	-70.95	20230117	2650	10.19	20231113	2.73	N	162300	100	41 억	229103	N	N	N	N
31	20240116	150851	57	100.00	KOSDAQ	금속	N	N	N	N	N	2930	-65	5	-2.17	355426270	120168	147.05	2995	3045	2905	3890	2100	2995	2957.74	0.55	-29228	3055	3025	2985	2955	2915	3040	2970	41	895	100	1850	5	1	41471382	1215	19.66	1.85	12	0.29	149.00	1581.00	10050	20230117	-70.85	2650	20231113	10.57	3075	-4.72	20240105	2905	0.86	20240116	10050	-70.85	20230117	2650	10.57	20231113	2.73	N	162300	100	41 억	229103	N	N	N	N
32	20240116	140854	57	100.00	KOSDAQ	금속	N	N	N	N	N	2940	-55	5	-1.84	296904335	100144	122.54	2995	3045	2930	3890	2100	2995	2964.77	0.55	-20473	3055	3025	2985	2955	2915	3040	2970	41	895	100	1850	5	1	41471382	1219	19.73	1.86	12	0.24	149.00	1581.00	10050	20230117	-70.75	2650	20231113	10.94	3075	-4.39	20240105	2930	0.34	20240116	10050	-70.75	20230117	2650	10.94	20231113	2.73	N	162300	100	41 억	229103	N	N	N	N
33	20240116	130855	57	100.00	KOSDAQ	금속	N	N	N	N	N	2945	-50	5	-1.67	206294740	69315	84.82	2995	3045	2940	3890	2100	2995	2976.19	0.55	-12682	3055	3025	2985	2955	2915	3040	2970	41	895	100	1850	5	1	41471382	1221	19.77	1.86	12	0.17	149.00	1581.00	10050	20230117	-70.70	2650	20231113	11.13	3075	-4.23	20240105	2940	0.17	20240116	10050	-70.70	20230117	2650	11.13	20231113	2.73	N	162300	100	41 억	229103	N	N	N	N
34	20240116	120853	57	100.00	KOSDAQ	금속	N	N	N	N	N	2945	-50	5	-1.67	182093290	61109	74.78	2995	3045	2940	3890	2100	2995	2979.81	0.55	-10883	3055	3025	2985	2955	2915	3040	2970	41	895	100	1850	5	1	41471382	1221	19.77	1.86	12	0.15	149.00	1581.00	10050	20230117	-70.70	2650	20231113	11.13	3075	-4.23	20240105	2940	0.17	20240116	10050	-70.70	20230117	2650	11.13	20231113	2.73	N	162300	100	41 억	229103	N	N	N	N
35	20240116	110851	57	100.00	KOSDAQ	금속	N	N	N	N	N	2950	-45	5	-1.50	151599500	50809	62.17	2995	3045	2940	3890	2100	2995	2983.71	0.55	-3763	3055	3025	2985	2955	2915	3040	2970	41	895	100	1850	5	1	41471382	1223	19.80	1.87	12	0.12	149.00	1581.00	10050	20230117	-70.65	2650	20231113	11.32	3075	-4.07	20240105	2940	0.34	20240116	10050	-70.65	20230117	2650	11.32	20231113	2.73	N	162300	100	41 억	229103	N	N	N	N
36	20240116	100851	57	100.00	KOSDAQ	금속	N	N	N	N	N	2945	-50	5	-1.67	126590360	42335	51.80	2995	3045	2940	3890	2100	2995	2990.21	0.55	-4277	3055	3025	2985	2955	2915	3040	2970	41	895	100	1850	5	1	41471382	1221	19.77	1.86	12	0.10	149.00	1581.00	10050	20230117	-70.70	2650	20231113	11.13	3075	-4.23	20240105	2940	0.17	20240116	10050	-70.70	20230117	2650	11.13	20231113	2.73	N	162300	100	41 억	229103	N	N	N	N
37	20240116	090849	57	100.00	KOSDAQ	금속	N	N	N	N	N	3020	25	2	0.83	8190350	2734	3.35	2995	3020	2965	3890	2100	2995	2995.74	0.55	1344	3055	3025	2985	2955	2915	3040	2970	41	895	100	1850	5	1	41471382	1252	20.27	1.91	12	0.01	149.00	1581.00	10050	20230117	-69.95	2650	20231113	13.96	3075	-1.79	20240105	2940	2.72	20240104	10050	-69.95	20230117	2650	13.96	20231113	2.73	N	162300	100	41 억	229103	N	N	N	N
38	20240115	160850	57	100.00	KOSDAQ	금속	N	N	N	N	N	2995	5	2	0.17	242900250	81556	58.59	2980	3015	2945	3885	2095	2990	2978.32	0.53	9656	3106	3047	3011	2952	2916	3030	2935	41	895	100	1850	5	1	41471382	1242	20.10	1.89	12	0.20	149.00	1581.00	10050	20230117	-70.20	2650	20231113	13.02	3075	-2.60	20240105	2940	1.87	20240104	10050	-70.20	20230117	2650	13.02	20231113	2.73	N	162300	100	41 억	219447	N	N	N	N
39	20240115	150850	57	100.00	KOSDAQ	금속	N	N	N	N	N	2980	-10	5	-0.33	222167175	74625	53.61	2980	3015	2945	3885	2095	2990	2977.11	0.53	5381	3106	3047	3011	2952	2916	3030	2935	41	895	100	1850	5	1	41471382	1236	20.00	1.88	12	0.18	149.00	1581.00	10050	20230117	-70.35	2650	20231113	12.45	3075	-3.09	20240105	2940	1.36	20240104	10050	-70.35	20230117	2650	12.45	20231113	2.73	N	162300	100	41 억	219447	N	N	N	N
40	20240115	140850	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	10	2	0.33	202303000	67981	48.84	2980	3015	2945	3885	2095	2990	2975.88	0.53	3333	3106	3047	3011	2952	2916	3030	2935	41	895	100	1850	5	1	41471382	1244	20.13	1.90	12	0.16	149.00	1581.00	10050	20230117	-70.15	2650	20231113	13.21	3075	-2.44	20240105	2940	2.04	20240104	10050	-70.15	20230117	2650	13.21	20231113	2.73	N	162300	100	41 억	219447	N	N	N	N
41	20240115	130848	57	100.00	KOSDAQ	금속	N	N	N	N	N	2990	0	3	0.00	188286135	63287	45.46	2980	3015	2945	3885	2095	2990	2975.12	0.53	2785	3106	3047	3011	2952	2916	3030	2935	41	895	100	1850	5	1	41471382	1240	20.07	1.89	12	0.15	149.00	1581.00	10050	20230117	-70.25	2650	20231113	12.83	3075	-2.76	20240105	2940	1.70	20240104	10050	-70.25	20230117	2650	12.83	20231113	2.73	N	162300	100	41 억	219447	N	N	N	N
42	20240115	120850	57	100.00	KOSDAQ	금속	N	N	N	N	N	2980	-10	5	-0.33	173999605	58498	42.02	2980	3015	2945	3885	2095	2990	2974.45	0.53	-285	3106	3047	3011	2952	2916	3030	2935	41	895	100	1850	5	1	41471382	1236	20.00	1.88	12	0.14	149.00	1581.00	10050	20230117	-70.35	2650	20231113	12.45	3075	-3.09	20240105	2940	1.36	20240104	10050	-70.35	20230117	2650	12.45	20231113	2.73	N	162300	100	41 억	219447	N	N	N	N
43	20240115	110849	57	100.00	KOSDAQ	금속	N	N	N	N	N	2985	-5	5	-0.17	146715520	49335	35.44	2980	3015	2945	3885	2095	2990	2973.86	0.53	-2445	3106	3047	3011	2952	2916	3030	2935	41	895	100	1850	5	1	41471382	1238	20.03	1.89	12	0.12	149.00	1581.00	10050	20230117	-70.30	2650	20231113	12.64	3075	-2.93	20240105	2940	1.53	20240104	10050	-70.30	20230117	2650	12.64	20231113	2.73	N	162300	100	41 억	219447	N	N	N	N
44	20240115	100846	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	20	2	0.67	106861855	35969	25.84	2980	3015	2945	3885	2095	2990	2970.94	0.53	1555	3106	3047	3011	2952	2916	3030	2935	41	895	100	1850	5	1	41471382	1248	20.20	1.90	12	0.09	149.00	1581.00	10050	20230117	-70.05	2650	20231113	13.58	3075	-2.11	20240105	2940	2.38	20240104	10050	-70.05	20230117	2650	13.58	20231113	2.73	N	162300	100	41 억	219447	N	N	N	N
45	20240115	090848	57	100.00	KOSDAQ	금속	N	N	N	N	N	2945	-45	5	-1.51	36047485	12163	8.74	2980	2980	2945	3885	2095	2990	2963.70	0.53	-2872	3106	3047	3011	2952	2916	3030	2935	41	895	100	1850	5	1	41471382	1221	19.77	1.86	12	0.03	149.00	1581.00	10050	20230117	-70.70	2650	20231113	11.13	3075	-4.23	20240105	2940	0.17	20240104	10050	-70.70	20230117	2650	11.13	20231113	2.73	N	162300	100	41 억	219447	N	N	N	N
46	20240112	160900	57	100.00	KOSDAQ	금속	N	N	N	N	N	2990	-65	5	-2.13	416099960	138520	81.09	3055	3070	2975	3970	2140	3055	3003.91	0.67	-58356	3115	3085	3040	3010	2965	3100	3025	41	915	100	1890	5	1	41471382	1240	20.07	1.89	12	0.33	149.00	1581.00	10050	20230117	-70.25	2650	20231113	12.83	3075	-2.76	20240105	2940	1.70	20240104	10050	-70.25	20230117	2650	12.83	20231113	2.70	N	162300	100	41 억	277739	N	N	N	N
47	20240112	150847	57	100.00	KOSDAQ	금속	N	N	N	N	N	2985	-70	5	-2.29	369777665	123001	72.00	3055	3070	2980	3970	2140	3055	3006.30	0.67	-52406	3115	3085	3040	3010	2965	3100	3025	41	915	100	1890	5	1	41471382	1238	20.03	1.89	12	0.30	149.00	1581.00	10050	20230117	-70.30	2650	20231113	12.64	3075	-2.93	20240105	2940	1.53	20240104	10050	-70.30	20230117	2650	12.64	20231113	2.70	N	162300	100	41 억	277739	N	N	N	N
48	20240112	140846	57	100.00	KOSDAQ	금속	N	N	N	N	N	2985	-70	5	-2.29	314578560	104509	61.18	3055	3070	2980	3970	2140	3055	3010.06	0.67	-40578	3115	3085	3040	3010	2965	3100	3025	41	915	100	1890	5	1	41471382	1238	20.03	1.89	12	0.25	149.00	1581.00	10050	20230117	-70.30	2650	20231113	12.64	3075	-2.93	20240105	2940	1.53	20240104	10050	-70.30	20230117	2650	12.64	20231113	2.70	N	162300	100	41 억	277739	N	N	N	N
49	20240112	130842	57	100.00	KOSDAQ	금속	N	N	N	N	N	2995	-60	5	-1.96	249550850	82757	48.44	3055	3070	2980	3970	2140	3055	3015.47	0.67	-29254	3115	3085	3040	3010	2965	3100	3025	41	915	100	1890	5	1	41471382	1242	20.10	1.89	12	0.20	149.00	1581.00	10050	20230117	-70.20	2650	20231113	13.02	3075	-2.60	20240105	2940	1.87	20240104	10050	-70.20	20230117	2650	13.02	20231113	2.70	N	162300	100	41 억	277739	N	N	N	N
50	20240112	120847	57	100.00	KOSDAQ	금속	N	N	N	N	N	3030	-25	5	-0.82	226587390	75114	43.97	3055	3070	2980	3970	2140	3055	3016.58	0.67	-27623	3115	3085	3040	3010	2965	3100	3025	41	915	100	1890	5	1	41471382	1257	20.34	1.92	12	0.18	149.00	1581.00	10050	20230117	-69.85	2650	20231113	14.34	3075	-1.46	20240105	2940	3.06	20240104	10050	-69.85	20230117	2650	14.34	20231113	2.70	N	162300	100	41 억	277739	N	N	N	N
51	20240112	110842	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	-45	5	-1.47	211571540	70138	41.06	3055	3070	2980	3970	2140	3055	3016.50	0.67	-25553	3115	3085	3040	3010	2965	3100	3025	41	915	100	1890	5	1	41471382	1248	20.20	1.90	12	0.17	149.00	1581.00	10050	20230117	-70.05	2650	20231113	13.58	3075	-2.11	20240105	2940	2.38	20240104	10050	-70.05	20230117	2650	13.58	20231113	2.70	N	162300	100	41 억	277739	N	N	N	N
52	20240112	100842	57	100.00	KOSDAQ	금속	N	N	N	N	N	2985	-70	5	-2.29	170878505	56547	33.10	3055	3070	2985	3970	2140	3055	3021.88	0.67	-24925	3115	3085	3040	3010	2965	3100	3025	41	915	100	1890	5	1	41471382	1238	20.03	1.89	12	0.14	149.00	1581.00	10050	20230117	-70.30	2650	20231113	12.64	3075	-2.93	20240105	2940	1.53	20240104	10050	-70.30	20230117	2650	12.64	20231113	2.70	N	162300	100	41 억	277739	N	N	N	N
53	20240112	090845	57	100.00	KOSDAQ	금속	N	N	N	N	N	3065	10	2	0.33	28478175	9329	5.46	3055	3070	3025	3970	2140	3055	3052.65	0.67	-5660	3115	3085	3040	3010	2965	3100	3025	41	915	100	1890	5	1	41471382	1271	20.57	1.94	12	0.02	149.00	1581.00	10050	20230117	-69.50	2650	20231113	15.66	3075	-0.33	20240105	2940	4.25	20240104	10050	-69.50	20230117	2650	15.66	20231113	2.70	N	162300	100	41 억	277739	N	N	N	N
54	20240111	160838	57	100.00	KOSDAQ	금속	N	N	N	N	N	3055	55	2	1.83	518561110	170433	139.91	3000	3070	2995	3900	2100	3000	3042.60	0.54	52350	3073	3036	3008	2971	2943	3032	2967	41	900	100	1860	5	1	41471382	1267	20.50	1.93	12	0.41	149.00	1581.00	10050	20230117	-69.60	2650	20231113	15.28	3075	-0.65	20240105	2940	3.91	20240104	10050	-69.60	20230117	2650	15.28	20231113	2.71	N	162300	100	41 억	223923	N	N	N	N
55	20240111	150844	57	100.00	KOSDAQ	금속	N	N	N	N	N	3050	50	2	1.67	503692710	165565	135.91	3000	3070	2995	3900	2100	3000	3042.27	0.54	51662	3073	3036	3008	2971	2943	3032	2967	41	900	100	1860	5	1	41471382	1265	20.47	1.93	12	0.40	149.00	1581.00	10050	20230117	-69.65	2650	20231113	15.09	3075	-0.81	20240105	2940	3.74	20240104	10050	-69.65	20230117	2650	15.09	20231113	2.71	N	162300	100	41 억	223923	N	N	N	N
56	20240111	140842	57	100.00	KOSDAQ	금속	N	N	N	N	N	3050	50	2	1.67	401646215	132044	108.39	3000	3070	2995	3900	2100	3000	3041.76	0.54	39103	3073	3036	3008	2971	2943	3032	2967	41	900	100	1860	5	1	41471382	1265	20.47	1.93	12	0.32	149.00	1581.00	10050	20230117	-69.65	2650	20231113	15.09	3075	-0.81	20240105	2940	3.74	20240104	10050	-69.65	20230117	2650	15.09	20231113	2.71	N	162300	100	41 억	223923	N	N	N	N
57	20240111	130839	57	100.00	KOSDAQ	금속	N	N	N	N	N	3045	45	2	1.50	348880800	114722	94.17	3000	3070	2995	3900	2100	3000	3041.10	0.54	35198	3073	3036	3008	2971	2943	3032	2967	41	900	100	1860	5	1	41471382	1263	20.44	1.93	12	0.28	149.00	1581.00	10050	20230117	-69.70	2650	20231113	14.91	3075	-0.98	20240105	2940	3.57	20240104	10050	-69.70	20230117	2650	14.91	20231113	2.71	N	162300	100	41 억	223923	N	N	N	N
58	20240111	120840	57	100.00	KOSDAQ	금속	N	N	N	N	N	3045	45	2	1.50	302660565	99541	81.71	3000	3070	2995	3900	2100	3000	3040.56	0.54	33095	3073	3036	3008	2971	2943	3032	2967	41	900	100	1860	5	1	41471382	1263	20.44	1.93	12	0.24	149.00	1581.00	10050	20230117	-69.70	2650	20231113	14.91	3075	-0.98	20240105	2940	3.57	20240104	10050	-69.70	20230117	2650	14.91	20231113	2.71	N	162300	100	41 억	223923	N	N	N	N
59	20240111	110841	57	100.00	KOSDAQ	금속	N	N	N	N	N	3050	50	2	1.67	200263485	66008	54.19	3000	3055	2995	3900	2100	3000	3033.93	0.54	31094	3073	3036	3008	2971	2943	3032	2967	41	900	100	1860	5	1	41471382	1265	20.47	1.93	12	0.16	149.00	1581.00	10050	20230117	-69.65	2650	20231113	15.09	3075	-0.81	20240105	2940	3.74	20240104	10050	-69.65	20230117	2650	15.09	20231113	2.71	N	162300	100	41 억	223923	N	N	N	N
60	20240111	100840	57	100.00	KOSDAQ	금속	N	N	N	N	N	3025	25	2	0.83	97465210	32205	26.44	3000	3045	2995	3900	2100	3000	3026.40	0.54	14624	3073	3036	3008	2971	2943	3032	2967	41	900	100	1860	5	1	41471382	1255	20.30	1.91	12	0.08	149.00	1581.00	10050	20230117	-69.90	2650	20231113	14.15	3075	-1.63	20240105	2940	2.89	20240104	10050	-69.90	20230117	2650	14.15	20231113	2.71	N	162300	100	41 억	223923	N	N	N	N
61	20240111	090840	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	10	2	0.33	6295765	2095	1.72	3000	3010	2995	3900	2100	3000	3005.14	0.54	-1	3073	3036	3008	2971	2943	3032	2967	41	900	100	1860	5	1	41471382	1248	20.20	1.90	12	0.01	149.00	1581.00	10050	20230117	-70.05	2650	20231113	13.58	3075	-2.11	20240105	2940	2.38	20240104	10050	-70.05	20230117	2650	13.58	20231113	2.71	N	162300	100	41 억	223923	N	N	N	N
62	20240110	160837	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	-10	5	-0.33	361503550	120433	90.37	3000	3045	2980	3910	2110	3010	3001.70	0.57	-13446	3103	3056	3023	2976	2943	3040	2960	41	900	100	1860	5	1	41471382	1244	20.13	1.90	12	0.29	149.00	1581.00	10050	20230117	-70.15	2650	20231113	13.21	3075	-2.44	20240105	2940	2.04	20240104	10050	-70.15	20230117	2650	13.21	20231113	2.73	N	162300	100	41 억	237369	N	N	N	N
63	20240110	150839	57	100.00	KOSDAQ	금속	N	N	N	N	N	2995	-15	5	-0.50	351606700	117124	87.89	3000	3045	2980	3910	2110	3010	3002.00	0.57	-12516	3103	3056	3023	2976	2943	3040	2960	41	900	100	1860	5	1	41471382	1242	20.10	1.89	12	0.28	149.00	1581.00	10050	20230117	-70.20	2650	20231113	13.02	3075	-2.60	20240105	2940	1.87	20240104	10050	-70.20	20230117	2650	13.02	20231113	2.73	N	162300	100	41 억	237369	N	N	N	N
64	20240110	140841	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	-10	5	-0.33	245084350	81508	61.16	3000	3045	2990	3910	2110	3010	3006.87	0.57	10843	3103	3056	3023	2976	2943	3040	2960	41	900	100	1860	5	1	41471382	1244	20.13	1.90	12	0.20	149.00	1581.00	10050	20230117	-70.15	2650	20231113	13.21	3075	-2.44	20240105	2940	2.04	20240104	10050	-70.15	20230117	2650	13.21	20231113	2.73	N	162300	100	41 억	237369	N	N	N	N
65	20240110	130838	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	-10	5	-0.33	226459330	75297	56.50	3000	3045	2990	3910	2110	3010	3007.55	0.57	13074	3103	3056	3023	2976	2943	3040	2960	41	900	100	1860	5	1	41471382	1244	20.13	1.90	12	0.18	149.00	1581.00	10050	20230117	-70.15	2650	20231113	13.21	3075	-2.44	20240105	2940	2.04	20240104	10050	-70.15	20230117	2650	13.21	20231113	2.73	N	162300	100	41 억	237369	N	N	N	N
66	20240110	120839	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	-10	5	-0.33	198102925	65837	49.40	3000	3045	2990	3910	2110	3010	3008.99	0.57	18106	3103	3056	3023	2976	2943	3040	2960	41	900	100	1860	5	1	41471382	1244	20.13	1.90	12	0.16	149.00	1581.00	10050	20230117	-70.15	2650	20231113	13.21	3075	-2.44	20240105	2940	2.04	20240104	10050	-70.15	20230117	2650	13.21	20231113	2.73	N	162300	100	41 억	237369	N	N	N	N
67	20240110	110838	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	0	3	0.00	177171245	58865	44.17	3000	3045	2990	3910	2110	3010	3009.79	0.57	15584	3103	3056	3023	2976	2943	3040	2960	41	900	100	1860	5	1	41471382	1248	20.20	1.90	12	0.14	149.00	1581.00	10050	20230117	-70.05	2650	20231113	13.58	3075	-2.11	20240105	2940	2.38	20240104	10050	-70.05	20230117	2650	13.58	20231113	2.73	N	162300	100	41 억	237369	N	N	N	N
68	20240110	100837	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	0	3	0.00	110287340	36607	27.47	3000	3045	2995	3910	2110	3010	3012.74	0.57	8573	3103	3056	3023	2976	2943	3040	2960	41	900	100	1860	5	1	41471382	1248	20.20	1.90	12	0.09	149.00	1581.00	10050	20230117	-70.05	2650	20231113	13.58	3075	-2.11	20240105	2940	2.38	20240104	10050	-70.05	20230117	2650	13.58	20231113	2.73	N	162300	100	41 억	237369	N	N	N	N
69	20240110	090837	57	100.00	KOSDAQ	금속	N	N	N	N	N	3035	25	2	0.83	18848745	6250	4.69	3000	3045	3000	3910	2110	3010	3015.80	0.57	1345	3103	3056	3023	2976	2943	3040	2960	41	900	100	1860	5	1	41471382	1259	20.37	1.92	12	0.02	149.00	1581.00	10050	20230117	-69.80	2650	20231113	14.53	3075	-1.30	20240105	2940	3.23	20240104	10050	-69.80	20230117	2650	14.53	20231113	2.73	N	162300	100	41 억	237369	N	N	N	N
70	20240109	160836	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	15	2	0.50	401911315	133089	101.57	3045	3070	2990	3890	2100	2995	3019.88	0.53	15366	3115	3055	3005	2945	2895	3030	2920	41	895	100	1850	5	1	41471382	1248	20.20	1.90	12	0.32	149.00	1581.00	10050	20230117	-70.05	2650	20231113	13.58	3075	-2.11	20240105	2940	2.38	20240104	10050	-70.05	20230117	2650	13.58	20231113	2.80	N	162300	100	41 억	220776	N	N	N	N
71	20240109	150836	57	100.00	KOSDAQ	금속	N	N	N	N	N	3015	20	2	0.67	379933145	125771	95.98	3045	3070	2990	3890	2100	2995	3020.83	0.53	11592	3115	3055	3005	2945	2895	3030	2920	41	895	100	1850	5	1	41471382	1250	20.23	1.91	12	0.30	149.00	1581.00	10050	20230117	-70.00	2650	20231113	13.77	3075	-1.95	20240105	2940	2.55	20240104	10050	-70.00	20230117	2650	13.77	20231113	2.80	N	162300	100	41 억	220776	N	N	N	N
72	20240109	140836	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	15	2	0.50	303625185	100326	76.56	3045	3070	2995	3890	2100	2995	3026.39	0.53	8314	3115	3055	3005	2945	2895	3030	2920	41	895	100	1850	5	1	41471382	1248	20.20	1.90	12	0.24	149.00	1581.00	10050	20230117	-70.05	2650	20231113	13.58	3075	-2.11	20240105	2940	2.38	20240104	10050	-70.05	20230117	2650	13.58	20231113	2.80	N	162300	100	41 억	220776	N	N	N	N
73	20240109	130836	57	100.00	KOSDAQ	금속	N	N	N	N	N	3020	25	2	0.83	272015505	89818	68.55	3045	3070	2995	3890	2100	2995	3028.52	0.53	9723	3115	3055	3005	2945	2895	3030	2920	41	895	100	1850	5	1	41471382	1252	20.27	1.91	12	0.22	149.00	1581.00	10050	20230117	-69.95	2650	20231113	13.96	3075	-1.79	20240105	2940	2.72	20240104	10050	-69.95	20230117	2650	13.96	20231113	2.80	N	162300	100	41 억	220776	N	N	N	N
74	20240109	120843	57	100.00	KOSDAQ	금속	N	N	N	N	N	3020	25	2	0.83	252433275	83329	63.59	3045	3070	2995	3890	2100	2995	3029.36	0.53	8038	3115	3055	3005	2945	2895	3030	2920	41	895	100	1850	5	1	41471382	1252	20.27	1.91	12	0.20	149.00	1581.00	10050	20230117	-69.95	2650	20231113	13.96	3075	-1.79	20240105	2940	2.72	20240104	10050	-69.95	20230117	2650	13.96	20231113	2.80	N	162300	100	41 억	220776	N	N	N	N
75	20240109	110838	57	100.00	KOSDAQ	금속	N	N	N	N	N	3020	25	2	0.83	168703200	55602	42.43	3045	3070	2995	3890	2100	2995	3034.12	0.53	-7964	3115	3055	3005	2945	2895	3030	2920	41	895	100	1850	5	1	41471382	1252	20.27	1.91	12	0.13	149.00	1581.00	10050	20230117	-69.95	2650	20231113	13.96	3075	-1.79	20240105	2940	2.72	20240104	10050	-69.95	20230117	2650	13.96	20231113	2.80	N	162300	100	41 억	220776	N	N	N	N
76	20240109	100836	57	100.00	KOSDAQ	금속	N	N	N	N	N	3025	30	2	1.00	136218275	44836	34.22	3045	3070	2995	3890	2100	2995	3038.15	0.53	-9474	3115	3055	3005	2945	2895	3030	2920	41	895	100	1850	5	1	41471382	1255	20.30	1.91	12	0.11	149.00	1581.00	10050	20230117	-69.90	2650	20231113	14.15	3075	-1.63	20240105	2940	2.89	20240104	10050	-69.90	20230117	2650	14.15	20231113	2.80	N	162300	100	41 억	220776	N	N	N	N
77	20240109	090837	57	100.00	KOSDAQ	금속	N	N	N	N	N	3030	35	2	1.17	9986245	3319	2.53	3045	3045	2995	3890	2100	2995	3008.81	0.53	75	3115	3055	3005	2945	2895	3030	2920	41	895	100	1850	5	1	41471382	1257	20.34	1.92	12	0.01	149.00	1581.00	10050	20230117	-69.85	2650	20231113	14.34	3075	-1.46	20240105	2940	3.06	20240104	10050	-69.85	20230117	2650	14.34	20231113	2.80	N	162300	100	41 억	220776	N	N	N	N
78	20240108	160835	57	100.00	KOSDAQ	금속	N	N	N	N	N	2995	-45	5	-1.48	386273725	129053	73.39	3065	3065	2955	3950	2130	3040	2993.14	0.58	-13593	3150	3095	3020	2965	2890	3122	2992	41	910	100	1880	5	1	41471382	1242	20.10	1.89	12	0.31	149.00	1581.00	10300	20230102	-70.92	2650	20231113	13.02	3075	-2.60	20240105	2940	1.87	20240104	10050	-70.20	20230117	2650	13.02	20231113	2.79	N	162300	100	41 억	238502	N	N	N	N
79	20240108	150836	57	100.00	KOSDAQ	금속	N	N	N	N	N	2990	-50	5	-1.64	368058480	122968	69.93	3065	3065	2955	3950	2130	3040	2993.12	0.58	-13484	3150	3095	3020	2965	2890	3122	2992	41	910	100	1880	5	1	41471382	1240	20.07	1.89	12	0.30	149.00	1581.00	10300	20230102	-70.97	2650	20231113	12.83	3075	-2.76	20240105	2940	1.70	20240104	10050	-70.25	20230117	2650	12.83	20231113	2.79	N	162300	100	41 억	238502	N	N	N	N
80	20240108	140835	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	-40	5	-1.32	302674275	101080	57.49	3065	3065	2955	3950	2130	3040	2994.40	0.58	-11622	3150	3095	3020	2965	2890	3122	2992	41	910	100	1880	5	1	41471382	1244	20.13	1.90	12	0.24	149.00	1581.00	10300	20230102	-70.87	2650	20231113	13.21	3075	-2.44	20240105	2940	2.04	20240104	10050	-70.15	20230117	2650	13.21	20231113	2.79	N	162300	100	41 억	238502	N	N	N	N
81	20240108	130835	57	100.00	KOSDAQ	금속	N	N	N	N	N	3005	-35	5	-1.15	273310475	91299	51.92	3065	3065	2955	3950	2130	3040	2993.58	0.58	-11467	3150	3095	3020	2965	2890	3122	2992	41	910	100	1880	5	1	41471382	1246	20.17	1.90	12	0.22	149.00	1581.00	10300	20230102	-70.83	2650	20231113	13.40	3075	-2.28	20240105	2940	2.21	20240104	10050	-70.10	20230117	2650	13.40	20231113	2.79	N	162300	100	41 억	238502	N	N	N	N
82	20240108	120836	57	100.00	KOSDAQ	금속	N	N	N	N	N	3015	-25	5	-0.82	229164910	76629	43.58	3065	3065	2955	3950	2130	3040	2990.58	0.58	-10842	3150	3095	3020	2965	2890	3122	2992	41	910	100	1880	5	1	41471382	1250	20.23	1.91	12	0.18	149.00	1581.00	10300	20230102	-70.73	2650	20231113	13.77	3075	-1.95	20240105	2940	2.55	20240104	10050	-70.00	20230117	2650	13.77	20231113	2.79	N	162300	100	41 억	238502	N	N	N	N
83	20240108	110837	57	100.00	KOSDAQ	금속	N	N	N	N	N	2995	-45	5	-1.48	201316925	67378	38.32	3065	3065	2955	3950	2130	3040	2987.87	0.58	-10595	3150	3095	3020	2965	2890	3122	2992	41	910	100	1880	5	1	41471382	1242	20.10	1.89	12	0.16	149.00	1581.00	10300	20230102	-70.92	2650	20231113	13.02	3075	-2.60	20240105	2940	1.87	20240104	10050	-70.20	20230117	2650	13.02	20231113	2.79	N	162300	100	41 억	238502	N	N	N	N
84	20240108	100836	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	-40	5	-1.32	179290900	60021	34.13	3065	3065	2955	3950	2130	3040	2987.14	0.58	-11424	3150	3095	3020	2965	2890	3122	2992	41	910	100	1880	5	1	41471382	1244	20.13	1.90	12	0.14	149.00	1581.00	10300	20230102	-70.87	2650	20231113	13.21	3075	-2.44	20240105	2940	2.04	20240104	10050	-70.15	20230117	2650	13.21	20231113	2.79	N	162300	100	41 억	238502	N	N	N	N
85	20240108	090834	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	-40	5	-1.32	33621010	11145	6.34	3065	3065	2990	3950	2130	3040	3016.69	0.58	-3083	3150	3095	3020	2965	2890	3122	2992	41	910	100	1880	5	1	41471382	1244	20.13	1.90	12	0.03	149.00	1581.00	10300	20230102	-70.87	2650	20231113	13.21	3075	-2.44	20240105	2940	2.04	20240104	10050	-70.15	20230117	2650	13.21	20231113	2.79	N	162300	100	41 억	238502	N	N	N	N
86	20240105	160834	57	100.00	KOSDAQ	금속	N	N	N	N	N	3040	55	2	1.84	525850120	174393	254.50	2985	3075	2945	3880	2090	2985	3015.31	0.47	43588	3061	3022	2981	2942	2901	3042	2962	41	895	100	1850	5	1	41471382	1261	20.40	1.92	12	0.42	149.00	1581.00	10300	20230102	-70.49	2650	20231113	14.72	3075	-1.14	20240105	2940	3.40	20240104	10050	-69.75	20230117	2650	14.72	20231113	2.78	N	162300	100	41 억	193544	N	N	N	N
87	20240105	150836	57	100.00	KOSDAQ	금속	N	N	N	N	N	3050	65	2	2.18	489501275	162450	237.07	2985	3075	2945	3880	2090	2985	3013.24	0.47	43052	3061	3022	2981	2942	2901	3042	2962	41	895	100	1850	5	1	41471382	1265	20.47	1.93	12	0.39	149.00	1581.00	10300	20230102	-70.39	2650	20231113	15.09	3075	-0.81	20240105	2940	3.74	20240104	10050	-69.65	20230117	2650	15.09	20231113	2.78	N	162300	100	41 억	193544	N	N	N	N
88	20240105	140833	57	100.00	KOSDAQ	금속	N	N	N	N	N	3020	35	2	1.17	389817365	129644	189.20	2985	3025	2945	3880	2090	2985	3006.83	0.47	43666	3061	3022	2981	2942	2901	3042	2962	41	895	100	1850	5	1	41471382	1252	20.27	1.91	12	0.31	149.00	1581.00	10300	20230102	-70.68	2650	20231113	13.96	3025	-0.17	20240105	2940	2.72	20240104	10050	-69.95	20230117	2650	13.96	20231113	2.78	N	162300	100	41 억	193544	N	N	N	N
89	20240105	130834	57	100.00	KOSDAQ	금속	N	N	N	N	N	3005	20	2	0.67	303392800	101000	147.39	2985	3025	2945	3880	2090	2985	3003.89	0.47	34336	3061	3022	2981	2942	2901	3042	2962	41	895	100	1850	5	1	41471382	1246	20.17	1.90	12	0.24	149.00	1581.00	10300	20230102	-70.83	2650	20231113	13.40	3025	-0.66	20240105	2940	2.21	20240104	10050	-70.10	20230117	2650	13.40	20231113	2.78	N	162300	100	41 억	193544	N	N	N	N
90	20240105	120834	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	25	2	0.84	255760055	85137	124.24	2985	3025	2945	3880	2090	2985	3004.10	0.47	31630	3061	3022	2981	2942	2901	3042	2962	41	895	100	1850	5	1	41471382	1248	20.20	1.90	12	0.21	149.00	1581.00	10300	20230102	-70.78	2650	20231113	13.58	3025	-0.50	20240105	2940	2.38	20240104	10050	-70.05	20230117	2650	13.58	20231113	2.78	N	162300	100	41 억	193544	N	N	N	N
91	20240105	110832	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	25	2	0.84	230354755	76687	111.91	2985	3025	2945	3880	2090	2985	3003.83	0.47	29061	3061	3022	2981	2942	2901	3042	2962	41	895	100	1850	5	1	41471382	1248	20.20	1.90	12	0.18	149.00	1581.00	10300	20230102	-70.78	2650	20231113	13.58	3025	-0.50	20240105	2940	2.38	20240104	10050	-70.05	20230117	2650	13.58	20231113	2.78	N	162300	100	41 억	193544	N	N	N	N
92	20240105	100836	57	100.00	KOSDAQ	금속	N	N	N	N	N	3005	20	2	0.67	120087700	40009	58.39	2985	3025	2945	3880	2090	2985	3001.52	0.47	9220	3061	3022	2981	2942	2901	3042	2962	41	895	100	1850	5	1	41471382	1246	20.17	1.90	12	0.10	149.00	1581.00	10300	20230102	-70.83	2650	20231113	13.40	3025	-0.66	20240105	2940	2.21	20240104	10050	-70.10	20230117	2650	13.40	20231113	2.78	N	162300	100	41 억	193544	N	N	N	N
93	20240105	090832	57	100.00	KOSDAQ	금속	N	N	N	N	N	2970	-15	5	-0.50	12172065	4098	5.98	2985	3000	2945	3880	2090	2985	2970.25	0.47	-1498	3061	3022	2981	2942	2901	3042	2962	41	895	100	1850	5	1	41471382	1232	19.93	1.88	12	0.01	149.00	1581.00	10300	20230102	-71.17	2650	20231113	12.08	3020	-1.66	20240104	2940	1.02	20240104	10050	-70.45	20230117	2650	12.08	20231113	2.78	N	162300	100	41 억	193544	N	N	N	N
94	20240104	160830	57	100.00	KOSDAQ	금속	N	N	N	N	N	2985	0	3	0.00	190380670	64205	88.63	2980	3020	2940	3880	2090	2985	2965.18	0.49	-9822	3025	3005	2975	2955	2925	2990	2940	41	895	100	1850	5	1	41471382	1238	20.03	1.89	12	0.15	149.00	1581.00	10300	20230102	-71.02	2650	20231113	12.64	3020	-1.16	20240104	2940	1.53	20240104	10050	-70.30	20230117	2650	12.64	20231113	2.81	N	162300	100	41 억	203347	N	N	N	N
95	20240104	150832	57	100.00	KOSDAQ	금속	N	N	N	N	N	2975	-10	5	-0.34	181657205	61276	84.58	2980	3020	2940	3880	2090	2985	2964.57	0.49	-9827	3025	3005	2975	2955	2925	2990	2940	41	895	100	1850	5	1	41471382	1234	19.97	1.88	12	0.15	149.00	1581.00	10300	20230102	-71.12	2650	20231113	12.26	3020	-1.49	20240104	2940	1.19	20240104	10050	-70.40	20230117	2650	12.26	20231113	2.81	N	162300	100	41 억	203347	N	N	N	N
96	20240104	140832	57	100.00	KOSDAQ	금속	N	N	N	N	N	2980	-5	5	-0.17	162641065	54875	75.75	2980	3020	2940	3880	2090	2985	2963.85	0.49	-8856	3025	3005	2975	2955	2925	2990	2940	41	895	100	1850	5	1	41471382	1236	20.00	1.88	12	0.13	149.00	1581.00	10300	20230102	-71.07	2650	20231113	12.45	3020	-1.32	20240104	2940	1.36	20240104	10050	-70.35	20230117	2650	12.45	20231113	2.81	N	162300	100	41 억	203347	N	N	N	N
97	20240104	130833	57	100.00	KOSDAQ	금속	N	N	N	N	N	2965	-20	5	-0.67	156341900	52754	72.82	2980	3020	2940	3880	2090	2985	2963.60	0.49	-8689	3025	3005	2975	2955	2925	2990	2940	41	895	100	1850	5	1	41471382	1230	19.90	1.88	12	0.13	149.00	1581.00	10300	20230102	-71.21	2650	20231113	11.89	3020	-1.82	20240104	2940	0.85	20240104	10050	-70.50	20230117	2650	11.89	20231113	2.81	N	162300	100	41 억	203347	N	N	N	N
98	20240104	120830	57	100.00	KOSDAQ	금속	N	N	N	N	N	2970	-15	5	-0.50	139026190	46924	64.77	2980	3020	2940	3880	2090	2985	2962.79	0.49	-8981	3025	3005	2975	2955	2925	2990	2940	41	895	100	1850	5	1	41471382	1232	19.93	1.88	12	0.11	149.00	1581.00	10300	20230102	-71.17	2650	20231113	12.08	3020	-1.66	20240104	2940	1.02	20240104	10050	-70.45	20230117	2650	12.08	20231113	2.81	N	162300	100	41 억	203347	N	N	N	N
99	20240104	110829	57	100.00	KOSDAQ	금속	N	N	N	N	N	2960	-25	5	-0.84	130965205	44204	61.02	2980	3020	2940	3880	2090	2985	2962.75	0.49	-8985	3025	3005	2975	2955	2925	2990	2940	41	895	100	1850	5	1	41471382	1228	19.87	1.87	12	0.11	149.00	1581.00	10300	20230102	-71.26	2650	20231113	11.70	3020	-1.99	20240104	2940	0.68	20240104	10050	-70.55	20230117	2650	11.70	20231113	2.81	N	162300	100	41 억	203347	N	N	N	N
100	20240104	100829	57	100.00	KOSDAQ	금속	N	N	N	N	N	2955	-30	5	-1.01	111868200	37758	52.12	2980	3020	2940	3880	2090	2985	2962.77	0.49	-8292	3025	3005	2975	2955	2925	2990	2940	41	895	100	1850	5	1	41471382	1225	19.83	1.87	12	0.09	149.00	1581.00	10300	20230102	-71.31	2650	20231113	11.51	3020	-2.15	20240104	2940	0.51	20240104	10050	-70.60	20230117	2650	11.51	20231113	2.81	N	162300	100	41 억	203347	N	N	N	N
101	20240104	090832	57	100.00	KOSDAQ	금속	N	N	N	N	N	2985	0	3	0.00	4395340	1478	2.04	2980	2985	2960	3880	2090	2985	2973.84	0.49	-1208	3025	3005	2975	2955	2925	2990	2940	41	895	100	1850	5	1	41471382	1238	20.03	1.89	12	0.00	149.00	1581.00	10300	20230102	-71.02	2650	20231113	12.64	3005	-0.67	20240102	2945	1.36	20240102	10050	-70.30	20230117	2650	12.64	20231113	2.81	N	162300	100	41 억	203347	N	N	N	N
102	20240103	160829	57	100.00	KOSDAQ	금속	N	N	N	N	N	2985	-10	5	-0.33	212709075	71523	63.39	2995	2995	2945	3890	2100	2995	2974.00	0.50	-5876	3041	3017	2981	2957	2921	3030	2970	41	895	100	1850	5	1	41471382	1238	20.03	1.89	12	0.17	149.00	1581.00	10300	20230102	-71.02	2650	20231113	12.64	3005	-0.67	20240102	2945	1.36	20240103	10050	-70.30	20230117	2650	12.64	20231113	2.78	N	162300	100	41 억	209223	N	N	N	N
103	20240103	150827	57	100.00	KOSDAQ	금속	N	N	N	N	N	2980	-15	5	-0.50	203732570	68506	60.72	2995	2995	2945	3890	2100	2995	2973.94	0.50	-6681	3041	3017	2981	2957	2921	3030	2970	41	895	100	1850	5	1	41471382	1236	20.00	1.88	12	0.17	149.00	1581.00	10300	20230102	-71.07	2650	20231113	12.45	3005	-0.83	20240102	2945	1.19	20240103	10050	-70.35	20230117	2650	12.45	20231113	2.78	N	162300	100	41 억	209223	N	N	N	N
104	20240103	140824	57	100.00	KOSDAQ	금속	N	N	N	N	N	2995	0	3	0.00	165786455	55751	49.41	2995	2995	2945	3890	2100	2995	2973.69	0.50	-6927	3041	3017	2981	2957	2921	3030	2970	41	895	100	1850	5	1	41471382	1242	20.10	1.89	12	0.13	149.00	1581.00	10300	20230102	-70.92	2650	20231113	13.02	3005	-0.33	20240102	2945	1.70	20240103	10050	-70.20	20230117	2650	13.02	20231113	2.78	N	162300	100	41 억	209223	N	N	N	N
105	20240103	130827	57	100.00	KOSDAQ	금속	N	N	N	N	N	2995	0	3	0.00	137260825	46189	40.94	2995	2995	2945	3890	2100	2995	2971.72	0.50	-6544	3041	3017	2981	2957	2921	3030	2970	41	895	100	1850	5	1	41471382	1242	20.10	1.89	12	0.11	149.00	1581.00	10300	20230102	-70.92	2650	20231113	13.02	3005	-0.33	20240102	2945	1.70	20240103	10050	-70.20	20230117	2650	13.02	20231113	2.78	N	162300	100	41 억	209223	N	N	N	N
106	20240103	120830	57	100.00	KOSDAQ	금속	N	N	N	N	N	2985	-10	5	-0.33	116687585	39302	34.83	2995	2995	2945	3890	2100	2995	2969.00	0.50	-6252	3041	3017	2981	2957	2921	3030	2970	41	895	100	1850	5	1	41471382	1238	20.03	1.89	12	0.09	149.00	1581.00	10300	20230102	-71.02	2650	20231113	12.64	3005	-0.67	20240102	2945	1.36	20240103	10050	-70.30	20230117	2650	12.64	20231113	2.78	N	162300	100	41 억	209223	N	N	N	N
107	20240103	110825	57	100.00	KOSDAQ	금속	N	N	N	N	N	2975	-20	5	-0.67	97078385	32731	29.01	2995	2995	2945	3890	2100	2995	2965.95	0.50	-6352	3041	3017	2981	2957	2921	3030	2970	41	895	100	1850	5	1	41471382	1234	19.97	1.88	12	0.08	149.00	1581.00	10300	20230102	-71.12	2650	20231113	12.26	3005	-1.00	20240102	2945	1.02	20240103	10050	-70.40	20230117	2650	12.26	20231113	2.78	N	162300	100	41 억	209223	N	N	N	N
108	20240103	100826	57	100.00	KOSDAQ	금속	N	N	N	N	N	2955	-40	5	-1.34	81746570	27553	24.42	2995	2995	2945	3890	2100	2995	2966.88	0.50	-6253	3041	3017	2981	2957	2921	3030	2970	41	895	100	1850	5	1	41471382	1225	19.83	1.87	12	0.07	149.00	1581.00	10300	20230102	-71.31	2650	20231113	11.51	3005	-1.66	20240102	2945	0.34	20240103	10050	-70.60	20230117	2650	11.51	20231113	2.78	N	162300	100	41 억	209223	N	N	N	N
109	20240103	090826	57	100.00	KOSDAQ	금속	N	N	N	N	N	2965	-30	5	-1.00	32589265	10944	9.70	2995	2995	2950	3890	2100	2995	2977.82	0.50	-4890	3041	3017	2981	2957	2921	3030	2970	41	895	100	1850	5	1	41471382	1230	19.90	1.88	12	0.03	149.00	1581.00	10300	20230102	-71.21	2650	20231113	11.89	3005	-1.33	20240102	2945	0.68	20240102	10050	-70.50	20230117	2650	11.89	20231113	2.78	N	162300	100	41 억	209223	N	N	N	N
110	20240102	160825	57	100.00	KOSDAQ	금속	N	N	N	N	N	2995	10	2	0.34	332827925	111838	86.99	2960	3005	2945	3880	2090	2985	2975.95	0.50	2499	3071	3027	2976	2932	2881	3050	2955	41	895	100	1850	5	1	41471382	1242	20.10	1.89	12	0.27	149.00	1581.00	10300	20230102	-70.92	2650	20231113	13.02	3005	-0.33	20240102	2945	1.70	20240102	10300	-70.92	20230102	2650	13.02	20231113	2.75	N	162300	100	41 억	206724	N	N	N	N
111	20240102	150825	57	100.00	KOSDAQ	금속	N	N	N	N	N	2995	10	2	0.34	311537090	104721	81.45	2960	3005	2945	3880	2090	2985	2974.91	0.50	607	3071	3027	2976	2932	2881	3050	2955	41	895	100	1850	5	1	41471382	1242	20.10	1.89	12	0.25	149.00	1581.00	10300	20230102	-70.92	2650	20231113	13.02	3005	-0.33	20240102	2945	1.70	20240102	10300	-70.92	20230102	2650	13.02	20231113	2.75	N	162300	100	41 억	206724	N	N	N	N
112	20240102	140826	57	100.00	KOSDAQ	금속	N	N	N	N	N	2990	5	2	0.17	225166745	75879	59.02	2960	3000	2945	3880	2090	2985	2967.41	0.50	-4809	3071	3027	2976	2932	2881	3050	2955	41	895	100	1850	5	1	41471382	1240	20.07	1.89	12	0.18	149.00	1581.00	10300	20230102	-70.97	2650	20231113	12.83	3000	-0.33	20240102	2945	1.53	20240102	10300	-70.97	20230102	2650	12.83	20231113	2.75	N	162300	100	41 억	206724	N	N	N	N
113	20240102	130821	57	100.00	KOSDAQ	금속	N	N	N	N	N	2985	0	3	0.00	186611190	62986	48.99	2960	2995	2945	3880	2090	2985	2962.69	0.50	-2599	3071	3027	2976	2932	2881	3050	2955	41	895	100	1850	5	1	41471382	1238	20.03	1.89	12	0.15	149.00	1581.00	10300	20230102	-71.02	2650	20231113	12.64	2995	-0.33	20240102	2945	1.36	20240102	10300	-71.02	20230102	2650	12.64	20231113	2.75	N	162300	100	41 억	206724	N	N	N	N
114	20240102	120820	57	100.00	KOSDAQ	금속	N	N	N	N	N	2970	-15	5	-0.50	154967050	52372	40.73	2960	2995	2945	3880	2090	2985	2958.89	0.50	-2205	3071	3027	2976	2932	2881	3050	2955	41	895	100	1850	5	1	41471382	1232	19.93	1.88	12	0.13	149.00	1581.00	10300	20230102	-71.17	2650	20231113	12.08	2995	-0.83	20240102	2945	0.85	20240102	10300	-71.17	20230102	2650	12.08	20231113	2.75	N	162300	100	41 억	206724	N	N	N	N
115	20240102	110820	57	100.00	KOSDAQ	금속	N	N	N	N	N	2960	-25	5	-0.84	140019635	47319	36.80	2960	2995	2945	3880	2090	2985	2958.97	0.50	-3185	3071	3027	2976	2932	2881	3050	2955	41	895	100	1850	5	1	41471382	1228	19.87	1.87	12	0.11	149.00	1581.00	10300	20230102	-71.26	2650	20231113	11.70	2995	-1.17	20240102	2945	0.51	20240102	10300	-71.26	20230102	2650	11.70	20231113	2.75	N	162300	100	41 억	206724	N	N	N	N
116	20240102	100812	57	100.00	KOSDAQ	금속	N	N	N	N	N	2990	5	2	0.17	30253300	10191	7.93	2960	2990	2955	3880	2090	2985	2968.38	0.50	456	3071	3027	2976	2932	2881	3050	2955	41	895	100	1850	5	1	41471382	1240	20.07	1.89	12	0.02	149.00	1581.00	10300	20230102	-70.97	2650	20231113	12.83	2990	0.00	20240102	2955	1.18	20240102	10300	-70.97	20230102	2650	12.83	20231113	2.75	N	162300	100	41 억	206724	N	N	N	N
117	20240102	090802	57	100.00	KOSDAQ	금속	N	N	N	N	N	2985	0	3	0.00	0	0	0.00	0	0	0	3880	2090	2985	0.00	0.50	0	3071	3027	2976	2932	2881	3050	2955	41	895	100	1850	5	1	41471382	1238	20.03	1.89	12	0.00	149.00	1581.00	10300	20230102	-71.02	2650	20231113	12.64	0	0.00	0	0	0.00	0	10300	-71.02	20230102	2650	12.64	20231113	2.75	N	162300	100	41 억	206724	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History