KissMeData/258610/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	121044	57	100.00	KOSDAQ	금속	N	N	N	N	N	3330	-30	5	-0.89	197980395	60841	159.94	3305	3360	3150	4365	2355	3360	3254.06	0.29	0	30309	3603	3481	3408	3286	3213	3445	3250	134	1005	500	2210	5	1	26787133	892	-4.22	1.70	12	0.23	-789.00	1955.00	5220	20230420	-36.21	2240	20230327	48.66	4160	-19.95	20240103	3150	5.71	20240123	5220	-36.21	20230420	2240	48.66	20230327	0.63	N	258610	500	133 억	77624	N	N	N	N
3	20240123	111040	57	100.00	KOSDAQ	금속	N	N	N	N	N	3280	-80	5	-2.38	180469380	55528	145.98	3305	3360	3150	4365	2355	3360	3250.06	0.29	0	27765	3603	3481	3408	3286	3213	3445	3250	134	1005	500	2210	5	1	26787133	879	-4.16	1.68	12	0.21	-789.00	1955.00	5220	20230420	-37.16	2240	20230327	46.43	4160	-21.15	20240103	3150	4.13	20240123	5220	-37.16	20230420	2240	46.43	20230327	0.63	N	258610	500	133 억	77624	N	N	N	N
4	20240123	101041	57	100.00	KOSDAQ	금속	N	N	N	N	N	3300	-60	5	-1.79	163715670	50419	132.55	3305	3360	3150	4365	2355	3360	3247.10	0.29	0	27305	3603	3481	3408	3286	3213	3445	3250	134	1005	500	2210	5	1	26787133	884	-4.18	1.69	12	0.19	-789.00	1955.00	5220	20230420	-36.78	2240	20230327	47.32	4160	-20.67	20240103	3150	4.76	20240123	5220	-36.78	20230420	2240	47.32	20230327	0.63	N	258610	500	133 억	77624	N	N	N	N
5	20240123	091041	57	100.00	KOSDAQ	금속	N	N	N	N	N	3300	-60	5	-1.79	19658530	5949	15.64	3305	3325	3300	4365	2355	3360	3304.51	0.29	0	1854	3603	3481	3408	3286	3213	3445	3250	134	1005	500	2210	5	1	26787133	884	-4.18	1.69	12	0.02	-789.00	1955.00	5220	20230420	-36.78	2240	20230327	47.32	4160	-20.67	20240103	3300	0.00	20240123	5220	-36.78	20230420	2240	47.32	20230327	0.63	N	258610	500	133 억	77624	N	N	N	N
6	20240119	161034	57	100.00	KOSDAQ	금속	N	N	N	N	N	3390	-145	5	-4.10	241671610	70762	170.68	3670	3670	3335	4595	2475	3535	3415.31	0.35	0	-12203	3815	3675	3550	3410	3285	3612	3347	134	1060	500	2330	5	1	26787133	908	-4.30	1.73	12	0.26	-789.00	1955.00	5220	20230420	-35.06	2240	20230327	51.34	4160	-18.51	20240103	3335	1.65	20240119	5220	-35.06	20230420	2240	51.34	20230327	0.63	N	258610	500	133 억	93016	N	N	N	N
7	20240119	151037	57	100.00	KOSDAQ	금속	N	N	N	N	N	3395	-140	5	-3.96	230629410	67493	162.79	3670	3670	3335	4595	2475	3535	3417.09	0.35	0	-11860	3815	3675	3550	3410	3285	3612	3347	134	1060	500	2330	5	1	26787133	909	-4.30	1.74	12	0.25	-789.00	1955.00	5220	20230420	-34.96	2240	20230327	51.56	4160	-18.39	20240103	3335	1.80	20240119	5220	-34.96	20230420	2240	51.56	20230327	0.63	N	258610	500	133 억	93016	N	N	N	N
8	20240119	141034	57	100.00	KOSDAQ	금속	N	N	N	N	N	3355	-180	5	-5.09	199413165	58254	140.51	3670	3670	3335	4595	2475	3535	3423.17	0.35	0	-11145	3815	3675	3550	3410	3285	3612	3347	134	1060	500	2330	5	1	26787133	899	-4.25	1.72	12	0.22	-789.00	1955.00	5220	20230420	-35.73	2240	20230327	49.78	4160	-19.35	20240103	3335	0.60	20240119	5220	-35.73	20230420	2240	49.78	20230327	0.63	N	258610	500	133 억	93016	N	N	N	N
9	20240119	131035	57	100.00	KOSDAQ	금속	N	N	N	N	N	3420	-115	5	-3.25	142999410	41566	100.26	3670	3670	3395	4595	2475	3535	3440.30	0.35	0	-5957	3815	3675	3550	3410	3285	3612	3347	134	1060	500	2330	5	1	26787133	916	-4.33	1.75	12	0.16	-789.00	1955.00	5220	20230420	-34.48	2240	20230327	52.68	4160	-17.79	20240103	3395	0.74	20240119	5220	-34.48	20230420	2240	52.68	20230327	0.63	N	258610	500	133 억	93016	N	N	N	N
10	20240119	121040	57	100.00	KOSDAQ	금속	N	N	N	N	N	3455	-80	5	-2.26	110122330	31946	77.05	3670	3670	3400	4595	2475	3535	3447.14	0.35	0	-1299	3815	3675	3550	3410	3285	3612	3347	134	1060	500	2330	5	1	26787133	925	-4.38	1.77	12	0.12	-789.00	1955.00	5220	20230420	-33.81	2240	20230327	54.24	4160	-16.95	20240103	3400	1.62	20240119	5220	-33.81	20230420	2240	54.24	20230327	0.63	N	258610	500	133 억	93016	N	N	N	N
11	20240119	111038	57	100.00	KOSDAQ	금속	N	N	N	N	N	3450	-85	5	-2.40	43369055	12425	29.97	3670	3670	3415	4595	2475	3535	3490.47	0.35	0	-4846	3815	3675	3550	3410	3285	3612	3347	134	1060	500	2330	5	1	26787133	924	-4.37	1.76	12	0.05	-789.00	1955.00	5220	20230420	-33.91	2240	20230327	54.02	4160	-17.07	20240103	3415	1.02	20240119	5220	-33.91	20230420	2240	54.02	20230327	0.63	N	258610	500	133 억	93016	N	N	N	N
12	20240119	101042	57	100.00	KOSDAQ	금속	N	N	N	N	N	3485	-50	5	-1.41	25173905	7182	17.32	3670	3670	3415	4595	2475	3535	3505.14	0.35	0	-2324	3815	3675	3550	3410	3285	3612	3347	134	1060	500	2330	5	1	26787133	934	-4.42	1.78	12	0.03	-789.00	1955.00	5220	20230420	-33.24	2240	20230327	55.58	4160	-16.23	20240103	3415	2.05	20240119	5220	-33.24	20230420	2240	55.58	20230327	0.63	N	258610	500	133 억	93016	N	N	N	N
13	20240119	091035	57	100.00	KOSDAQ	금속	N	N	N	N	N	3550	15	2	0.42	1441170	406	0.98	3670	3670	3545	4595	2475	3535	3549.68	0.35	0	-39	3815	3675	3550	3410	3285	3612	3347	134	1060	500	2330	5	1	26787133	951	-4.50	1.82	12	0.00	-789.00	1955.00	5220	20230420	-31.99	2240	20230327	58.48	4160	-14.66	20240103	3425	3.65	20240118	5220	-31.99	20230420	2240	58.48	20230327	0.63	N	258610	500	133 억	93016	N	N	N	N
14	20240118	161033	57	100.00	KOSDAQ	금속	N	N	N	N	N	3535	15	2	0.43	144183235	41458	48.87	3690	3690	3425	4575	2465	3520	3477.54	0.36	0	-4257	3800	3660	3565	3425	3330	3612	3377	134	1055	500	2320	5	1	26787133	947	-4.48	1.81	12	0.15	-789.00	1955.00	5220	20230420	-32.28	2240	20230327	57.81	4160	-15.02	20240103	3425	3.21	20240118	5220	-32.28	20230420	2240	57.81	20230327	0.63	N	258610	500	133 억	95945	N	N	N	N
15	20240118	151033	57	100.00	KOSDAQ	금속	N	N	N	N	N	3500	-20	5	-0.57	139731500	40191	47.38	3690	3690	3425	4575	2465	3520	3476.69	0.36	0	-4181	3800	3660	3565	3425	3330	3612	3377	134	1055	500	2320	5	1	26787133	938	-4.44	1.79	12	0.15	-789.00	1955.00	5220	20230420	-32.95	2240	20230327	56.25	4160	-15.87	20240103	3425	2.19	20240118	5220	-32.95	20230420	2240	56.25	20230327	0.63	N	258610	500	133 억	95945	N	N	N	N
16	20240118	141034	57	100.00	KOSDAQ	금속	N	N	N	N	N	3490	-30	5	-0.85	135412825	38951	45.92	3690	3690	3425	4575	2465	3520	3476.49	0.36	0	-4128	3800	3660	3565	3425	3330	3612	3377	134	1055	500	2320	5	1	26787133	935	-4.42	1.79	12	0.15	-789.00	1955.00	5220	20230420	-33.14	2240	20230327	55.80	4160	-16.11	20240103	3425	1.90	20240118	5220	-33.14	20230420	2240	55.80	20230327	0.63	N	258610	500	133 억	95945	N	N	N	N
17	20240118	131032	57	100.00	KOSDAQ	금속	N	N	N	N	N	3470	-50	5	-1.42	93148945	26712	31.49	3690	3690	3440	4575	2465	3520	3487.16	0.36	0	236	3800	3660	3565	3425	3330	3612	3377	134	1055	500	2320	5	1	26787133	930	-4.40	1.77	12	0.10	-789.00	1955.00	5220	20230420	-33.52	2240	20230327	54.91	4160	-16.59	20240103	3440	0.87	20240118	5220	-33.52	20230420	2240	54.91	20230327	0.63	N	258610	500	133 억	95945	N	N	N	N
18	20240118	121035	57	100.00	KOSDAQ	금속	N	N	N	N	N	3480	-40	5	-1.14	73448225	21062	24.83	3690	3690	3440	4575	2465	3520	3487.24	0.36	0	1297	3800	3660	3565	3425	3330	3612	3377	134	1055	500	2320	5	1	26787133	932	-4.41	1.78	12	0.08	-789.00	1955.00	5220	20230420	-33.33	2240	20230327	55.36	4160	-16.35	20240103	3440	1.16	20240118	5220	-33.33	20230420	2240	55.36	20230327	0.63	N	258610	500	133 억	95945	N	N	N	N
19	20240118	111035	57	100.00	KOSDAQ	금속	N	N	N	N	N	3475	-45	5	-1.28	69794085	20013	23.59	3690	3690	3440	4575	2465	3520	3487.44	0.36	0	2050	3800	3660	3565	3425	3330	3612	3377	134	1055	500	2320	5	1	26787133	931	-4.40	1.78	12	0.07	-789.00	1955.00	5220	20230420	-33.43	2240	20230327	55.13	4160	-16.47	20240103	3440	1.02	20240118	5220	-33.43	20230420	2240	55.13	20230327	0.63	N	258610	500	133 억	95945	N	N	N	N
20	20240118	101030	57	100.00	KOSDAQ	금속	N	N	N	N	N	3480	-40	5	-1.14	47074255	13516	15.93	3690	3690	3440	4575	2465	3520	3482.85	0.36	0	5767	3800	3660	3565	3425	3330	3612	3377	134	1055	500	2320	5	1	26787133	932	-4.41	1.78	12	0.05	-789.00	1955.00	5220	20230420	-33.33	2240	20230327	55.36	4160	-16.35	20240103	3440	1.16	20240118	5220	-33.33	20230420	2240	55.36	20230327	0.63	N	258610	500	133 억	95945	N	N	N	N
21	20240118	091032	57	100.00	KOSDAQ	금속	N	N	N	N	N	3520	0	3	0.00	6135510	1711	2.02	3690	3690	3510	4575	2465	3520	3585.92	0.36	0	-334	3800	3660	3565	3425	3330	3612	3377	134	1055	500	2320	5	1	26787133	943	-4.46	1.80	12	0.01	-789.00	1955.00	5220	20230420	-32.57	2240	20230327	57.14	4160	-15.38	20240103	3470	1.44	20240117	5220	-32.57	20230420	2240	57.14	20230327	0.63	N	258610	500	133 억	95945	N	N	N	N
22	20240117	161030	57	100.00	KOSDAQ	금속	N	N	N	N	N	3520	-115	5	-3.16	299375510	84593	320.27	3635	3705	3470	4725	2545	3635	3539.02	0.32	0	10933	3828	3731	3678	3581	3528	3705	3555	134	1090	500	2390	5	1	26787133	943	-4.46	1.80	12	0.32	-789.00	1955.00	5220	20230420	-32.57	2240	20230327	57.14	4160	-15.38	20240103	3470	1.44	20240117	5220	-32.57	20230420	2240	57.14	20230327	0.63	N	258610	500	133 억	85012	N	N	N	N
23	20240117	151032	57	100.00	KOSDAQ	금속	N	N	N	N	N	3560	-75	5	-2.06	279545680	79011	299.14	3635	3705	3470	4725	2545	3635	3538.06	0.32	0	11946	3828	3731	3678	3581	3528	3705	3555	134	1090	500	2390	5	1	26787133	954	-4.51	1.82	12	0.29	-789.00	1955.00	5220	20230420	-31.80	2240	20230327	58.93	4160	-14.42	20240103	3470	2.59	20240117	5220	-31.80	20230420	2240	58.93	20230327	0.63	N	258610	500	133 억	85012	N	N	N	N
24	20240117	141029	57	100.00	KOSDAQ	금속	N	N	N	N	N	3575	-60	5	-1.65	233235500	65876	249.41	3635	3705	3470	4725	2545	3635	3540.52	0.32	0	8748	3828	3731	3678	3581	3528	3705	3555	134	1090	500	2390	5	1	26787133	958	-4.53	1.83	12	0.25	-789.00	1955.00	5220	20230420	-31.51	2240	20230327	59.60	4160	-14.06	20240103	3470	3.03	20240117	5220	-31.51	20230420	2240	59.60	20230327	0.63	N	258610	500	133 억	85012	N	N	N	N
25	20240117	131029	57	100.00	KOSDAQ	금속	N	N	N	N	N	3540	-95	5	-2.61	200483645	56662	214.52	3635	3705	3470	4725	2545	3635	3538.24	0.32	0	3140	3828	3731	3678	3581	3528	3705	3555	134	1090	500	2390	5	1	26787133	948	-4.49	1.81	12	0.21	-789.00	1955.00	5220	20230420	-32.18	2240	20230327	58.04	4160	-14.90	20240103	3470	2.02	20240117	5220	-32.18	20230420	2240	58.04	20230327	0.63	N	258610	500	133 억	85012	N	N	N	N
26	20240117	121032	57	100.00	KOSDAQ	금속	N	N	N	N	N	3525	-110	5	-3.03	192614830	54426	206.06	3635	3705	3470	4725	2545	3635	3539.02	0.32	0	3093	3828	3731	3678	3581	3528	3705	3555	134	1090	500	2390	5	1	26787133	944	-4.47	1.80	12	0.20	-789.00	1955.00	5220	20230420	-32.47	2240	20230327	57.37	4160	-15.26	20240103	3470	1.59	20240117	5220	-32.47	20230420	2240	57.37	20230327	0.63	N	258610	500	133 억	85012	N	N	N	N
27	20240117	111033	57	100.00	KOSDAQ	금속	N	N	N	N	N	3565	-70	5	-1.93	179985060	50859	192.55	3635	3705	3470	4725	2545	3635	3538.90	0.32	0	4052	3828	3731	3678	3581	3528	3705	3555	134	1090	500	2390	5	1	26787133	955	-4.52	1.82	12	0.19	-789.00	1955.00	5220	20230420	-31.70	2240	20230327	59.15	4160	-14.30	20240103	3470	2.74	20240117	5220	-31.70	20230420	2240	59.15	20230327	0.63	N	258610	500	133 억	85012	N	N	N	N
28	20240117	101030	57	100.00	KOSDAQ	금속	N	N	N	N	N	3520	-115	5	-3.16	98764510	27767	105.13	3635	3705	3480	4725	2545	3635	3556.90	0.32	0	-103	3828	3731	3678	3581	3528	3705	3555	134	1090	500	2390	5	1	26787133	943	-4.46	1.80	12	0.10	-789.00	1955.00	5220	20230420	-32.57	2240	20230327	57.14	4160	-15.38	20240103	3480	1.15	20240117	5220	-32.57	20230420	2240	57.14	20230327	0.63	N	258610	500	133 억	85012	N	N	N	N
29	20240117	091033	57	100.00	KOSDAQ	금속	N	N	N	N	N	3600	-35	5	-0.96	9328885	2576	9.75	3635	3705	3600	4725	2545	3635	3621.46	0.32	0	-1266	3828	3731	3678	3581	3528	3705	3555	134	1090	500	2390	5	1	26787133	964	-4.56	1.84	12	0.01	-789.00	1955.00	5220	20230420	-31.03	2240	20230327	60.71	4160	-13.46	20240103	3600	0.00	20240117	5220	-31.03	20230420	2240	60.71	20230327	0.63	N	258610	500	133 억	85012	N	N	N	N
30	20240116	161028	57	100.00	KOSDAQ	금속	N	N	N	N	N	3635	-15	5	-0.41	96136585	26262	61.81	3650	3775	3625	4745	2555	3650	3660.67	0.34	0	-5640	3850	3750	3700	3600	3550	3725	3575	134	1095	500	2400	5	1	26787133	974	-4.61	1.86	12	0.10	-789.00	1955.00	5220	20230420	-30.36	2240	20230327	62.28	4160	-12.62	20240103	3625	0.28	20240116	5220	-30.36	20230420	2240	62.28	20230327	0.63	N	258610	500	133 억	90652	N	N	N	N
31	20240116	151026	57	100.00	KOSDAQ	금속	N	N	N	N	N	3635	-15	5	-0.41	93170335	25446	59.89	3650	3775	3625	4745	2555	3650	3661.49	0.34	0	-5826	3850	3750	3700	3600	3550	3725	3575	134	1095	500	2400	5	1	26787133	974	-4.61	1.86	12	0.09	-789.00	1955.00	5220	20230420	-30.36	2240	20230327	62.28	4160	-12.62	20240103	3625	0.28	20240116	5220	-30.36	20230420	2240	62.28	20230327	0.63	N	258610	500	133 억	90652	N	N	N	N
32	20240116	141029	57	100.00	KOSDAQ	금속	N	N	N	N	N	3630	-20	5	-0.55	82888010	22618	53.23	3650	3775	3625	4745	2555	3650	3664.69	0.34	0	-5437	3850	3750	3700	3600	3550	3725	3575	134	1095	500	2400	5	1	26787133	972	-4.60	1.86	12	0.08	-789.00	1955.00	5220	20230420	-30.46	2240	20230327	62.05	4160	-12.74	20240103	3625	0.14	20240116	5220	-30.46	20230420	2240	62.05	20230327	0.63	N	258610	500	133 억	90652	N	N	N	N
33	20240116	131030	57	100.00	KOSDAQ	금속	N	N	N	N	N	3710	60	2	1.64	56331390	15326	36.07	3650	3775	3625	4745	2555	3650	3675.54	0.34	0	-1694	3850	3750	3700	3600	3550	3725	3575	134	1095	500	2400	5	1	26787133	994	-4.70	1.90	12	0.06	-789.00	1955.00	5220	20230420	-28.93	2240	20230327	65.62	4160	-10.82	20240103	3625	2.34	20240116	5220	-28.93	20230420	2240	65.62	20230327	0.63	N	258610	500	133 억	90652	N	N	N	N
34	20240116	121027	57	100.00	KOSDAQ	금속	N	N	N	N	N	3710	60	2	1.64	52271770	14231	33.49	3650	3775	3625	4745	2555	3650	3673.09	0.34	0	-1578	3850	3750	3700	3600	3550	3725	3575	134	1095	500	2400	5	1	26787133	994	-4.70	1.90	12	0.05	-789.00	1955.00	5220	20230420	-28.93	2240	20230327	65.62	4160	-10.82	20240103	3625	2.34	20240116	5220	-28.93	20230420	2240	65.62	20230327	0.63	N	258610	500	133 억	90652	N	N	N	N
35	20240116	111027	57	100.00	KOSDAQ	금속	N	N	N	N	N	3710	60	2	1.64	43099180	11754	27.66	3650	3775	3625	4745	2555	3650	3666.77	0.34	0	-1236	3850	3750	3700	3600	3550	3725	3575	134	1095	500	2400	5	1	26787133	994	-4.70	1.90	12	0.04	-789.00	1955.00	5220	20230420	-28.93	2240	20230327	65.62	4160	-10.82	20240103	3625	2.34	20240116	5220	-28.93	20230420	2240	65.62	20230327	0.63	N	258610	500	133 억	90652	N	N	N	N
36	20240116	101026	57	100.00	KOSDAQ	금속	N	N	N	N	N	3635	-15	5	-0.41	32933155	8989	21.16	3650	3775	3635	4745	2555	3650	3663.72	0.34	0	-1505	3850	3750	3700	3600	3550	3725	3575	134	1095	500	2400	5	1	26787133	974	-4.61	1.86	12	0.03	-789.00	1955.00	5220	20230420	-30.36	2240	20230327	62.28	4160	-12.62	20240103	3635	0.00	20240116	5220	-30.36	20230420	2240	62.28	20230327	0.63	N	258610	500	133 억	90652	N	N	N	N
37	20240116	091024	57	100.00	KOSDAQ	금속	N	N	N	N	N	3680	30	2	0.82	1832410	502	1.18	3650	3680	3635	4745	2555	3650	3650.22	0.34	0	140	3850	3750	3700	3600	3550	3725	3575	134	1095	500	2400	5	1	26787133	986	-4.66	1.88	12	0.00	-789.00	1955.00	5220	20230420	-29.50	2240	20230327	64.29	4160	-11.54	20240103	3635	1.24	20240116	5220	-29.50	20230420	2240	64.29	20230327	0.63	N	258610	500	133 억	90652	N	N	N	N
38	20240115	161025	57	100.00	KOSDAQ	금속	N	N	N	N	N	3650	-55	5	-1.48	156938505	42490	127.00	3705	3800	3650	4815	2595	3705	3693.54	0.34	0	698	3875	3790	3715	3630	3555	3752	3592	134	1110	500	2440	5	1	26787133	978	-4.63	1.87	12	0.16	-789.00	1955.00	5220	20230420	-30.08	2240	20230327	62.95	4160	-12.26	20240103	3640	0.27	20240112	5220	-30.08	20230420	2240	62.95	20230327	0.63	N	258610	500	133 억	89954	N	N	N	N
39	20240115	151025	57	100.00	KOSDAQ	금속	N	N	N	N	N	3670	-35	5	-0.94	128355890	34681	103.66	3705	3800	3665	4815	2595	3705	3701.04	0.34	0	2349	3875	3790	3715	3630	3555	3752	3592	134	1110	500	2440	5	1	26787133	983	-4.65	1.88	12	0.13	-789.00	1955.00	5220	20230420	-29.69	2240	20230327	63.84	4160	-11.78	20240103	3640	0.82	20240112	5220	-29.69	20230420	2240	63.84	20230327	0.63	N	258610	500	133 억	89954	N	N	N	N
40	20240115	141025	57	100.00	KOSDAQ	금속	N	N	N	N	N	3700	-5	5	-0.13	104309600	28141	84.11	3705	3800	3670	4815	2595	3705	3706.68	0.34	0	5707	3875	3790	3715	3630	3555	3752	3592	134	1110	500	2440	5	1	26787133	991	-4.69	1.89	12	0.11	-789.00	1955.00	5220	20230420	-29.12	2240	20230327	65.18	4160	-11.06	20240103	3640	1.65	20240112	5220	-29.12	20230420	2240	65.18	20230327	0.63	N	258610	500	133 억	89954	N	N	N	N
41	20240115	131023	57	100.00	KOSDAQ	금속	N	N	N	N	N	3730	25	2	0.67	100140435	27014	80.74	3705	3800	3670	4815	2595	3705	3706.98	0.34	0	5931	3875	3790	3715	3630	3555	3752	3592	134	1110	500	2440	5	1	26787133	999	-4.73	1.91	12	0.10	-789.00	1955.00	5220	20230420	-28.54	2240	20230327	66.52	4160	-10.34	20240103	3640	2.47	20240112	5220	-28.54	20230420	2240	66.52	20230327	0.63	N	258610	500	133 억	89954	N	N	N	N
42	20240115	121024	57	100.00	KOSDAQ	금속	N	N	N	N	N	3705	0	3	0.00	95805600	25844	77.24	3705	3800	3670	4815	2595	3705	3707.07	0.34	0	6417	3875	3790	3715	3630	3555	3752	3592	134	1110	500	2440	5	1	26787133	992	-4.70	1.90	12	0.10	-789.00	1955.00	5220	20230420	-29.02	2240	20230327	65.40	4160	-10.94	20240103	3640	1.79	20240112	5220	-29.02	20230420	2240	65.40	20230327	0.63	N	258610	500	133 억	89954	N	N	N	N
43	20240115	111024	57	100.00	KOSDAQ	금속	N	N	N	N	N	3735	30	2	0.81	91552770	24699	73.82	3705	3800	3670	4815	2595	3705	3706.74	0.34	0	7239	3875	3790	3715	3630	3555	3752	3592	134	1110	500	2440	5	1	26787133	1000	-4.73	1.91	12	0.09	-789.00	1955.00	5220	20230420	-28.45	2240	20230327	66.74	4160	-10.22	20240103	3640	2.61	20240112	5220	-28.45	20230420	2240	66.74	20230327	0.63	N	258610	500	133 억	89954	N	N	N	N
44	20240115	101020	57	100.00	KOSDAQ	금속	N	N	N	N	N	3725	20	2	0.54	76736205	20723	61.94	3705	3800	3670	4815	2595	3705	3702.95	0.34	0	6974	3875	3790	3715	3630	3555	3752	3592	134	1110	500	2440	5	1	26787133	998	-4.72	1.91	12	0.08	-789.00	1955.00	5220	20230420	-28.64	2240	20230327	66.29	4160	-10.46	20240103	3640	2.34	20240112	5220	-28.64	20230420	2240	66.29	20230327	0.63	N	258610	500	133 억	89954	N	N	N	N
45	20240115	091022	57	100.00	KOSDAQ	금속	N	N	N	N	N	3735	30	2	0.81	23116775	6235	18.64	3705	3800	3670	4815	2595	3705	3707.58	0.34	0	4307	3875	3790	3715	3630	3555	3752	3592	134	1110	500	2440	5	1	26787133	1000	-4.73	1.91	12	0.02	-789.00	1955.00	5220	20230420	-28.45	2240	20230327	66.74	4160	-10.22	20240103	3640	2.61	20240112	5220	-28.45	20230420	2240	66.74	20230327	0.63	N	258610	500	133 억	89954	N	N	N	N
46	20240112	161034	57	100.00	KOSDAQ	금속	N	N	N	N	N	3705	-25	5	-0.67	122946925	33089	71.24	3730	3800	3640	4845	2615	3730	3715.64	0.36	3631	-7720	3910	3820	3735	3645	3560	3865	3690	134	1115	500	2460	5	1	26787133	992	-4.70	1.90	12	0.12	-789.00	1955.00	5220	20230420	-29.02	2240	20230327	65.40	4160	-10.94	20240103	3640	1.79	20240112	5220	-29.02	20230420	2240	65.40	20230327	0.63	N	258610	500	133 억	97674	N	N	N	N
47	20240112	151021	57	100.00	KOSDAQ	금속	N	N	N	N	N	3680	-50	5	-1.34	117511060	31618	68.07	3730	3800	3640	4845	2615	3730	3716.59	0.36	3631	-7452	3910	3820	3735	3645	3560	3865	3690	134	1115	500	2460	5	1	26787133	986	-4.66	1.88	12	0.12	-789.00	1955.00	5220	20230420	-29.50	2240	20230327	64.29	4160	-11.54	20240103	3640	1.10	20240112	5220	-29.50	20230420	2240	64.29	20230327	0.63	N	258610	500	133 억	97674	N	N	N	N
48	20240112	141020	57	100.00	KOSDAQ	금속	N	N	N	N	N	3640	-90	5	-2.41	106604635	28643	61.67	3730	3800	3640	4845	2615	3730	3721.84	0.36	3631	-6263	3910	3820	3735	3645	3560	3865	3690	134	1115	500	2460	5	1	26787133	975	-4.61	1.86	12	0.11	-789.00	1955.00	5220	20230420	-30.27	2240	20230327	62.50	4160	-12.50	20240103	3640	0.00	20240112	5220	-30.27	20230420	2240	62.50	20230327	0.63	N	258610	500	133 억	97674	N	N	N	N
49	20240112	131016	57	100.00	KOSDAQ	금속	N	N	N	N	N	3715	-15	5	-0.40	80011480	21389	46.05	3730	3800	3690	4845	2615	3730	3740.78	0.36	3631	-2511	3910	3820	3735	3645	3560	3865	3690	134	1115	500	2460	5	1	26787133	995	-4.71	1.90	12	0.08	-789.00	1955.00	5220	20230420	-28.83	2240	20230327	65.85	4160	-10.70	20240103	3650	1.78	20240111	5220	-28.83	20230420	2240	65.85	20230327	0.63	N	258610	500	133 억	97674	N	N	N	N
50	20240112	121020	57	100.00	KOSDAQ	금속	N	N	N	N	N	3750	20	2	0.54	70023260	18700	40.26	3730	3800	3700	4845	2615	3730	3744.56	0.36	3631	-921	3910	3820	3735	3645	3560	3865	3690	134	1115	500	2460	5	1	26787133	1005	-4.75	1.92	12	0.07	-789.00	1955.00	5220	20230420	-28.16	2240	20230327	67.41	4160	-9.86	20240103	3650	2.74	20240111	5220	-28.16	20230420	2240	67.41	20230327	0.63	N	258610	500	133 억	97674	N	N	N	N
51	20240112	111016	57	100.00	KOSDAQ	금속	N	N	N	N	N	3785	55	2	1.47	30608875	8192	17.64	3730	3800	3700	4845	2615	3730	3736.43	0.36	3631	-51	3910	3820	3735	3645	3560	3865	3690	134	1115	500	2460	5	1	26787133	1014	-4.80	1.94	12	0.03	-789.00	1955.00	5220	20230420	-27.49	2240	20230327	68.97	4160	-9.01	20240103	3650	3.70	20240111	5220	-27.49	20230420	2240	68.97	20230327	0.63	N	258610	500	133 억	97674	N	N	N	N
52	20240112	101015	57	100.00	KOSDAQ	금속	N	N	N	N	N	3750	20	2	0.54	20229135	5425	11.68	3730	3800	3700	4845	2615	3730	3728.87	0.36	3631	238	3910	3820	3735	3645	3560	3865	3690	134	1115	500	2460	5	1	26787133	1005	-4.75	1.92	12	0.02	-789.00	1955.00	5220	20230420	-28.16	2240	20230327	67.41	4160	-9.86	20240103	3650	2.74	20240111	5220	-28.16	20230420	2240	67.41	20230327	0.63	N	258610	500	133 억	97674	N	N	N	N
53	20240112	091019	57	100.00	KOSDAQ	금속	N	N	N	N	N	3700	-30	5	-0.80	5012675	1347	2.90	3730	3800	3700	4845	2615	3730	3721.36	0.36	3631	267	3910	3820	3735	3645	3560	3865	3690	134	1115	500	2460	5	1	26787133	991	-4.69	1.89	12	0.01	-789.00	1955.00	5220	20230420	-29.12	2240	20230327	65.18	4160	-11.06	20240103	3650	1.37	20240111	5220	-29.12	20230420	2240	65.18	20230327	0.63	N	258610	500	133 억	97674	N	N	N	N
54	20240111	161011	57	100.00	KOSDAQ	금속	N	N	N	N	N	3730	0	3	0.00	173933140	46448	160.99	3650	3825	3650	4845	2615	3730	3744.69	0.40	3599	-12965	4030	3880	3795	3645	3560	3837	3602	134	1115	500	2460	5	1	26787133	999	-4.73	1.91	12	0.17	-789.00	1955.00	5220	20230420	-28.54	2240	20230327	66.52	4160	-10.34	20240103	3650	2.19	20240111	5220	-28.54	20230420	2240	66.52	20230327	0.63	N	258610	500	133 억	107008	N	N	N	N
55	20240111	151017	57	100.00	KOSDAQ	금속	N	N	N	N	N	3805	75	2	2.01	162114630	43293	150.05	3650	3825	3650	4845	2615	3730	3744.59	0.40	3599	-10589	4030	3880	3795	3645	3560	3837	3602	134	1115	500	2460	5	1	26787133	1019	-4.82	1.95	12	0.16	-789.00	1955.00	5220	20230420	-27.11	2240	20230327	69.87	4160	-8.53	20240103	3650	4.25	20240111	5220	-27.11	20230420	2240	69.87	20230327	0.63	N	258610	500	133 억	107008	N	N	N	N
56	20240111	141014	57	100.00	KOSDAQ	금속	N	N	N	N	N	3760	30	2	0.80	137876855	36908	127.92	3650	3825	3650	4845	2615	3730	3735.69	0.40	3599	-6321	4030	3880	3795	3645	3560	3837	3602	134	1115	500	2460	5	1	26787133	1007	-4.77	1.92	12	0.14	-789.00	1955.00	5220	20230420	-27.97	2240	20230327	67.86	4160	-9.62	20240103	3650	3.01	20240111	5220	-27.97	20230420	2240	67.86	20230327	0.63	N	258610	500	133 억	107008	N	N	N	N
57	20240111	131012	57	100.00	KOSDAQ	금속	N	N	N	N	N	3745	15	2	0.40	85603790	23086	80.02	3650	3785	3650	4845	2615	3730	3708.04	0.40	3599	-5445	4030	3880	3795	3645	3560	3837	3602	134	1115	500	2460	5	1	26787133	1003	-4.75	1.92	12	0.09	-789.00	1955.00	5220	20230420	-28.26	2240	20230327	67.19	4160	-9.98	20240103	3650	2.60	20240111	5220	-28.26	20230420	2240	67.19	20230327	0.63	N	258610	500	133 억	107008	N	N	N	N
58	20240111	121013	57	100.00	KOSDAQ	금속	N	N	N	N	N	3715	-15	5	-0.40	43028465	11602	40.21	3650	3785	3650	4845	2615	3730	3708.71	0.40	3599	-2808	4030	3880	3795	3645	3560	3837	3602	134	1115	500	2460	5	1	26787133	995	-4.71	1.90	12	0.04	-789.00	1955.00	5220	20230420	-28.83	2240	20230327	65.85	4160	-10.70	20240103	3650	1.78	20240111	5220	-28.83	20230420	2240	65.85	20230327	0.63	N	258610	500	133 억	107008	N	N	N	N
59	20240111	111014	57	100.00	KOSDAQ	금속	N	N	N	N	N	3700	-30	5	-0.80	27664840	7445	25.80	3650	3785	3650	4845	2615	3730	3715.90	0.40	3599	-846	4030	3880	3795	3645	3560	3837	3602	134	1115	500	2460	5	1	26787133	991	-4.69	1.89	12	0.03	-789.00	1955.00	5220	20230420	-29.12	2240	20230327	65.18	4160	-11.06	20240103	3650	1.37	20240111	5220	-29.12	20230420	2240	65.18	20230327	0.63	N	258610	500	133 억	107008	N	N	N	N
60	20240111	101013	57	100.00	KOSDAQ	금속	N	N	N	N	N	3700	-30	5	-0.80	22995740	6190	21.45	3650	3785	3650	4845	2615	3730	3714.98	0.40	3599	111	4030	3880	3795	3645	3560	3837	3602	134	1115	500	2460	5	1	26787133	991	-4.69	1.89	12	0.02	-789.00	1955.00	5220	20230420	-29.12	2240	20230327	65.18	4160	-11.06	20240103	3650	1.37	20240111	5220	-29.12	20230420	2240	65.18	20230327	0.63	N	258610	500	133 억	107008	N	N	N	N
61	20240111	091013	57	100.00	KOSDAQ	금속	N	N	N	N	N	3770	40	2	1.07	4930830	1323	4.59	3650	3785	3650	4845	2615	3730	3727.01	0.40	3599	-163	4030	3880	3795	3645	3560	3837	3602	134	1115	500	2460	5	1	26787133	1010	-4.78	1.93	12	0.00	-789.00	1955.00	5220	20230420	-27.78	2240	20230327	68.30	4160	-9.38	20240103	3650	3.29	20240111	5220	-27.78	20230420	2240	68.30	20230327	0.63	N	258610	500	133 억	107008	N	N	N	N
62	20240110	161009	57	100.00	KOSDAQ	금속	N	N	N	N	N	3730	-65	5	-1.71	108254660	28850	50.92	3820	3945	3710	4930	2660	3795	3752.33	0.43	0	-10998	3965	3880	3810	3725	3655	3845	3690	134	1135	500	2500	5	1	26787133	999	-4.73	1.91	12	0.11	-789.00	1955.00	5220	20230420	-28.54	2240	20230327	66.52	4160	-10.34	20240103	3675	1.50	20240108	5220	-28.54	20230420	2240	66.52	20230327	0.63	N	258610	500	133 억	114407	N	N	N	N
63	20240110	151012	57	100.00	KOSDAQ	금속	N	N	N	N	N	3730	-65	5	-1.71	101197485	26958	47.58	3820	3945	3710	4930	2660	3795	3753.89	0.43	0	-10648	3965	3880	3810	3725	3655	3845	3690	134	1135	500	2500	5	1	26787133	999	-4.73	1.91	12	0.10	-789.00	1955.00	5220	20230420	-28.54	2240	20230327	66.52	4160	-10.34	20240103	3675	1.50	20240108	5220	-28.54	20230420	2240	66.52	20230327	0.63	N	258610	500	133 억	114407	N	N	N	N
64	20240110	141013	57	100.00	KOSDAQ	금속	N	N	N	N	N	3720	-75	5	-1.98	98886200	26339	46.49	3820	3945	3710	4930	2660	3795	3754.36	0.43	0	-10529	3965	3880	3810	3725	3655	3845	3690	134	1135	500	2500	5	1	26787133	996	-4.71	1.90	12	0.10	-789.00	1955.00	5220	20230420	-28.74	2240	20230327	66.07	4160	-10.58	20240103	3675	1.22	20240108	5220	-28.74	20230420	2240	66.07	20230327	0.63	N	258610	500	133 억	114407	N	N	N	N
65	20240110	131010	57	100.00	KOSDAQ	금속	N	N	N	N	N	3740	-55	5	-1.45	93870845	24995	44.12	3820	3945	3710	4930	2660	3795	3755.58	0.43	0	-10137	3965	3880	3810	3725	3655	3845	3690	134	1135	500	2500	5	1	26787133	1002	-4.74	1.91	12	0.09	-789.00	1955.00	5220	20230420	-28.35	2240	20230327	66.96	4160	-10.10	20240103	3675	1.77	20240108	5220	-28.35	20230420	2240	66.96	20230327	0.63	N	258610	500	133 억	114407	N	N	N	N
66	20240110	121012	57	100.00	KOSDAQ	금속	N	N	N	N	N	3765	-30	5	-0.79	83021000	22095	39.00	3820	3945	3710	4930	2660	3795	3757.46	0.43	0	-7931	3965	3880	3810	3725	3655	3845	3690	134	1135	500	2500	5	1	26787133	1009	-4.77	1.93	12	0.08	-789.00	1955.00	5220	20230420	-27.87	2240	20230327	68.08	4160	-9.50	20240103	3675	2.45	20240108	5220	-27.87	20230420	2240	68.08	20230327	0.63	N	258610	500	133 억	114407	N	N	N	N
67	20240110	111011	57	100.00	KOSDAQ	금속	N	N	N	N	N	3780	-15	5	-0.40	71048795	18894	33.35	3820	3945	3725	4930	2660	3795	3760.39	0.43	0	-6901	3965	3880	3810	3725	3655	3845	3690	134	1135	500	2500	5	1	26787133	1013	-4.79	1.93	12	0.07	-789.00	1955.00	5220	20230420	-27.59	2240	20230327	68.75	4160	-9.13	20240103	3675	2.86	20240108	5220	-27.59	20230420	2240	68.75	20230327	0.63	N	258610	500	133 억	114407	N	N	N	N
68	20240110	101009	57	100.00	KOSDAQ	금속	N	N	N	N	N	3740	-55	5	-1.45	52607475	13976	24.67	3820	3945	3725	4930	2660	3795	3764.13	0.43	0	-5539	3965	3880	3810	3725	3655	3845	3690	134	1135	500	2500	5	1	26787133	1002	-4.74	1.91	12	0.05	-789.00	1955.00	5220	20230420	-28.35	2240	20230327	66.96	4160	-10.10	20240103	3675	1.77	20240108	5220	-28.35	20230420	2240	66.96	20230327	0.63	N	258610	500	133 억	114407	N	N	N	N
69	20240110	091010	57	100.00	KOSDAQ	금속	N	N	N	N	N	3765	-30	5	-0.79	15295915	4054	7.16	3820	3945	3725	4930	2660	3795	3773.04	0.43	0	-3025	3965	3880	3810	3725	3655	3845	3690	134	1135	500	2500	5	1	26787133	1009	-4.77	1.93	12	0.02	-789.00	1955.00	5220	20230420	-27.87	2240	20230327	68.08	4160	-9.50	20240103	3675	2.45	20240108	5220	-27.87	20230420	2240	68.08	20230327	0.63	N	258610	500	133 억	114407	N	N	N	N
70	20240109	161007	57	100.00	KOSDAQ	금속	N	N	N	N	N	3795	-85	5	-2.19	215557965	56657	62.45	3880	3895	3740	5040	2720	3880	3804.61	0.48	3439	-14081	4070	3975	3825	3730	3580	4022	3777	134	1160	500	2560	5	1	26787133	1017	-4.81	1.94	12	0.21	-789.00	1955.00	5220	20230420	-27.30	2240	20230327	69.42	4160	-8.77	20240103	3675	3.27	20240108	5220	-27.30	20230420	2240	69.42	20230327	0.63	N	258610	500	133 억	128462	N	N	N	N
71	20240109	151009	57	100.00	KOSDAQ	금속	N	N	N	N	N	3785	-95	5	-2.45	208202035	54716	60.31	3880	3895	3740	5040	2720	3880	3805.14	0.48	3439	-12463	4070	3975	3825	3730	3580	4022	3777	134	1160	500	2560	5	1	26787133	1014	-4.80	1.94	12	0.20	-789.00	1955.00	5220	20230420	-27.49	2240	20230327	68.97	4160	-9.01	20240103	3675	2.99	20240108	5220	-27.49	20230420	2240	68.97	20230327	0.63	N	258610	500	133 억	128462	N	N	N	N
72	20240109	141008	57	100.00	KOSDAQ	금속	N	N	N	N	N	3770	-110	5	-2.84	183520210	48147	53.07	3880	3895	3750	5040	2720	3880	3811.66	0.48	3439	-7216	4070	3975	3825	3730	3580	4022	3777	134	1160	500	2560	5	1	26787133	1010	-4.78	1.93	12	0.18	-789.00	1955.00	5220	20230420	-27.78	2240	20230327	68.30	4160	-9.38	20240103	3675	2.59	20240108	5220	-27.78	20230420	2240	68.30	20230327	0.63	N	258610	500	133 억	128462	N	N	N	N
73	20240109	131008	57	100.00	KOSDAQ	금속	N	N	N	N	N	3785	-95	5	-2.45	145695835	38128	42.02	3880	3895	3780	5040	2720	3880	3821.23	0.48	3439	-5780	4070	3975	3825	3730	3580	4022	3777	134	1160	500	2560	5	1	26787133	1014	-4.80	1.94	12	0.14	-789.00	1955.00	5220	20230420	-27.49	2240	20230327	68.97	4160	-9.01	20240103	3675	2.99	20240108	5220	-27.49	20230420	2240	68.97	20230327	0.63	N	258610	500	133 억	128462	N	N	N	N
74	20240109	121017	57	100.00	KOSDAQ	금속	N	N	N	N	N	3795	-85	5	-2.19	109125835	28469	31.38	3880	3895	3790	5040	2720	3880	3833.15	0.48	3439	-3311	4070	3975	3825	3730	3580	4022	3777	134	1160	500	2560	5	1	26787133	1017	-4.81	1.94	12	0.11	-789.00	1955.00	5220	20230420	-27.30	2240	20230327	69.42	4160	-8.77	20240103	3675	3.27	20240108	5220	-27.30	20230420	2240	69.42	20230327	0.63	N	258610	500	133 억	128462	N	N	N	N
75	20240109	111011	57	100.00	KOSDAQ	금속	N	N	N	N	N	3855	-25	5	-0.64	82443580	21470	23.66	3880	3895	3790	5040	2720	3880	3839.94	0.48	3439	-2455	4070	3975	3825	3730	3580	4022	3777	134	1160	500	2560	5	1	26787133	1033	-4.89	1.97	12	0.08	-789.00	1955.00	5220	20230420	-26.15	2240	20230327	72.10	4160	-7.33	20240103	3675	4.90	20240108	5220	-26.15	20230420	2240	72.10	20230327	0.63	N	258610	500	133 억	128462	N	N	N	N
76	20240109	101009	57	100.00	KOSDAQ	금속	N	N	N	N	N	3850	-30	5	-0.77	52039820	13570	14.96	3880	3895	3790	5040	2720	3880	3834.92	0.48	3439	-893	4070	3975	3825	3730	3580	4022	3777	134	1160	500	2560	5	1	26787133	1031	-4.88	1.97	12	0.05	-789.00	1955.00	5220	20230420	-26.25	2240	20230327	71.88	4160	-7.45	20240103	3675	4.76	20240108	5220	-26.25	20230420	2240	71.88	20230327	0.63	N	258610	500	133 억	128462	N	N	N	N
77	20240109	091009	57	100.00	KOSDAQ	금속	N	N	N	N	N	3800	-80	5	-2.06	10975200	2886	3.18	3880	3880	3795	5040	2720	3880	3802.91	0.48	3439	244	4070	3975	3825	3730	3580	4022	3777	134	1160	500	2560	5	1	26787133	1018	-4.82	1.94	12	0.01	-789.00	1955.00	5220	20230420	-27.20	2240	20230327	69.64	4160	-8.65	20240103	3675	3.40	20240108	5220	-27.20	20230420	2240	69.64	20230327	0.63	N	258610	500	133 억	128462	N	N	N	N
78	20240108	161007	57	100.00	KOSDAQ	금속	N	N	N	N	N	3880	60	2	1.57	338611830	90489	152.59	3855	3920	3675	4965	2675	3820	3742.02	0.43	0	11146	4066	3942	3876	3752	3686	3910	3720	134	1145	500	2520	5	1	26787133	1039	-4.92	1.98	12	0.34	-789.00	1955.00	5220	20230420	-25.67	2240	20230327	73.21	4160	-6.73	20240103	3675	5.58	20240108	5220	-25.67	20230420	2240	73.21	20230327	0.63	N	258610	500	133 억	113903	N	N	N	N
79	20240108	151008	57	100.00	KOSDAQ	금속	N	N	N	N	N	3830	10	2	0.26	330187100	88311	148.91	3855	3920	3675	4965	2675	3820	3738.91	0.43	0	12262	4066	3942	3876	3752	3686	3910	3720	134	1145	500	2520	5	1	26787133	1026	-4.85	1.96	12	0.33	-789.00	1955.00	5220	20230420	-26.63	2240	20230327	70.98	4160	-7.93	20240103	3675	4.22	20240108	5220	-26.63	20230420	2240	70.98	20230327	0.63	N	258610	500	133 억	113903	N	N	N	N
80	20240108	141007	57	100.00	KOSDAQ	금속	N	N	N	N	N	3790	-30	5	-0.79	279300160	75004	126.48	3855	3855	3675	4965	2675	3820	3723.80	0.43	0	11688	4066	3942	3876	3752	3686	3910	3720	134	1145	500	2520	5	1	26787133	1015	-4.80	1.94	12	0.28	-789.00	1955.00	5220	20230420	-27.39	2240	20230327	69.20	4160	-8.89	20240103	3675	3.13	20240108	5220	-27.39	20230420	2240	69.20	20230327	0.63	N	258610	500	133 억	113903	N	N	N	N
81	20240108	131007	57	100.00	KOSDAQ	금속	N	N	N	N	N	3700	-120	5	-3.14	222116655	59734	100.73	3855	3855	3675	4965	2675	3820	3718.43	0.43	0	1269	4066	3942	3876	3752	3686	3910	3720	134	1145	500	2520	5	1	26787133	991	-4.69	1.89	12	0.22	-789.00	1955.00	5220	20230420	-29.12	2240	20230327	65.18	4160	-11.06	20240103	3675	0.68	20240108	5220	-29.12	20230420	2240	65.18	20230327	0.63	N	258610	500	133 억	113903	N	N	N	N
82	20240108	121008	57	100.00	KOSDAQ	금속	N	N	N	N	N	3710	-110	5	-2.88	194077135	52177	87.98	3855	3855	3675	4965	2675	3820	3719.59	0.43	0	2539	4066	3942	3876	3752	3686	3910	3720	134	1145	500	2520	5	1	26787133	994	-4.70	1.90	12	0.19	-789.00	1955.00	5220	20230420	-28.93	2240	20230327	65.62	4160	-10.82	20240103	3675	0.95	20240108	5220	-28.93	20230420	2240	65.62	20230327	0.63	N	258610	500	133 억	113903	N	N	N	N
83	20240108	111009	57	100.00	KOSDAQ	금속	N	N	N	N	N	3710	-110	5	-2.88	170248730	45738	77.13	3855	3855	3675	4965	2675	3820	3722.26	0.43	0	3366	4066	3942	3876	3752	3686	3910	3720	134	1145	500	2520	5	1	26787133	994	-4.70	1.90	12	0.17	-789.00	1955.00	5220	20230420	-28.93	2240	20230327	65.62	4160	-10.82	20240103	3675	0.95	20240108	5220	-28.93	20230420	2240	65.62	20230327	0.63	N	258610	500	133 억	113903	N	N	N	N
84	20240108	101009	57	100.00	KOSDAQ	금속	N	N	N	N	N	3715	-105	5	-2.75	114946000	30809	51.95	3855	3855	3675	4965	2675	3820	3730.92	0.43	0	-263	4066	3942	3876	3752	3686	3910	3720	134	1145	500	2520	5	1	26787133	995	-4.71	1.90	12	0.12	-789.00	1955.00	5220	20230420	-28.83	2240	20230327	65.85	4160	-10.70	20240103	3675	1.09	20240108	5220	-28.83	20230420	2240	65.85	20230327	0.63	N	258610	500	133 억	113903	N	N	N	N
85	20240108	091006	57	100.00	KOSDAQ	금속	N	N	N	N	N	3735	-85	5	-2.23	23749420	6265	10.56	3855	3855	3735	4965	2675	3820	3790.81	0.43	0	196	4066	3942	3876	3752	3686	3910	3720	134	1145	500	2520	5	1	26787133	1000	-4.73	1.91	12	0.02	-789.00	1955.00	5220	20230420	-28.45	2240	20230327	66.74	4160	-10.22	20240103	3735	0.00	20240108	5220	-28.45	20230420	2240	66.74	20230327	0.63	N	258610	500	133 억	113903	N	N	N	N
86	20240105	161006	57	100.00	KOSDAQ	금속	N	N	N	N	N	3820	-95	5	-2.43	228839295	59303	130.72	4000	4000	3810	5080	2745	3915	3858.81	0.44	0	-5210	4155	4035	3950	3830	3745	4095	3890	134	1165	500	2580	5	1	26787133	1023	-4.84	1.95	12	0.22	-789.00	1955.00	5220	20230420	-26.82	2240	20230327	70.54	4160	-8.17	20240103	3810	0.26	20240105	5220	-26.82	20230420	2240	70.54	20230327	0.63	N	258610	500	133 억	119113	N	N	N	N
87	20240105	151007	57	100.00	KOSDAQ	금속	N	N	N	N	N	3865	-50	5	-1.28	196446535	50848	112.08	4000	4000	3815	5080	2745	3915	3863.41	0.44	0	-2499	4155	4035	3950	3830	3745	4095	3890	134	1165	500	2580	5	1	26787133	1035	-4.90	1.98	12	0.19	-789.00	1955.00	5220	20230420	-25.96	2240	20230327	72.54	4160	-7.09	20240103	3815	1.31	20240105	5220	-25.96	20230420	2240	72.54	20230327	0.63	N	258610	500	133 억	119113	N	N	N	N
88	20240105	141004	57	100.00	KOSDAQ	금속	N	N	N	N	N	3875	-40	5	-1.02	178041555	46076	101.56	4000	4000	3815	5080	2745	3915	3864.08	0.44	0	-1996	4155	4035	3950	3830	3745	4095	3890	134	1165	500	2580	5	1	26787133	1038	-4.91	1.98	12	0.17	-789.00	1955.00	5220	20230420	-25.77	2240	20230327	72.99	4160	-6.85	20240103	3815	1.57	20240105	5220	-25.77	20230420	2240	72.99	20230327	0.63	N	258610	500	133 억	119113	N	N	N	N
89	20240105	131006	57	100.00	KOSDAQ	금속	N	N	N	N	N	3865	-50	5	-1.28	125980255	32596	71.85	4000	4000	3815	5080	2745	3915	3864.90	0.44	0	-1687	4155	4035	3950	3830	3745	4095	3890	134	1165	500	2580	5	1	26787133	1035	-4.90	1.98	12	0.12	-789.00	1955.00	5220	20230420	-25.96	2240	20230327	72.54	4160	-7.09	20240103	3815	1.31	20240105	5220	-25.96	20230420	2240	72.54	20230327	0.63	N	258610	500	133 억	119113	N	N	N	N
90	20240105	121006	57	100.00	KOSDAQ	금속	N	N	N	N	N	3905	-10	5	-0.26	118189560	30585	67.42	4000	4000	3815	5080	2745	3915	3864.30	0.44	0	-1547	4155	4035	3950	3830	3745	4095	3890	134	1165	500	2580	5	1	26787133	1046	-4.95	2.00	12	0.11	-789.00	1955.00	5220	20230420	-25.19	2240	20230327	74.33	4160	-6.13	20240103	3815	2.36	20240105	5220	-25.19	20230420	2240	74.33	20230327	0.63	N	258610	500	133 억	119113	N	N	N	N
91	20240105	111003	57	100.00	KOSDAQ	금속	N	N	N	N	N	3880	-35	5	-0.89	92560550	23961	52.82	4000	4000	3815	5080	2745	3915	3862.97	0.44	0	-354	4155	4035	3950	3830	3745	4095	3890	134	1165	500	2580	5	1	26787133	1039	-4.92	1.98	12	0.09	-789.00	1955.00	5220	20230420	-25.67	2240	20230327	73.21	4160	-6.73	20240103	3815	1.70	20240105	5220	-25.67	20230420	2240	73.21	20230327	0.63	N	258610	500	133 억	119113	N	N	N	N
92	20240105	101006	57	100.00	KOSDAQ	금속	N	N	N	N	N	3895	-20	5	-0.51	63145165	16371	36.09	4000	4000	3815	5080	2745	3915	3857.14	0.44	0	1821	4155	4035	3950	3830	3745	4095	3890	134	1165	500	2580	5	1	26787133	1043	-4.94	1.99	12	0.06	-789.00	1955.00	5220	20230420	-25.38	2240	20230327	73.88	4160	-6.37	20240103	3815	2.10	20240105	5220	-25.38	20230420	2240	73.88	20230327	0.63	N	258610	500	133 억	119113	N	N	N	N
93	20240105	091004	57	100.00	KOSDAQ	금속	N	N	N	N	N	3885	-30	5	-0.77	674140	172	0.38	4000	4000	3880	5080	2745	3915	3919.42	0.44	0	-133	4155	4035	3950	3830	3745	4095	3890	134	1165	500	2580	5	1	26787133	1041	-4.92	1.99	12	0.00	-789.00	1955.00	5220	20230420	-25.57	2240	20230327	73.44	4160	-6.61	20240103	3820	1.70	20240102	5220	-25.57	20230420	2240	73.44	20230327	0.63	N	258610	500	133 억	119113	N	N	N	N
94	20240104	161000	57	100.00	KOSDAQ	금속	N	N	N	N	N	3915	-85	5	-2.12	176925755	45367	69.04	3890	4070	3865	5200	2800	4000	3899.88	0.47	0	-7020	4233	4116	4043	3926	3853	4080	3890	134	1200	500	2640	5	1	26787133	1049	-4.96	2.00	12	0.17	-789.00	1955.00	5220	20230420	-25.00	2240	20230327	74.78	4160	-5.89	20240103	3820	2.49	20240102	5220	-25.00	20230420	2240	74.78	20230327	0.64	N	258610	500	133 억	126133	N	N	N	N
95	20240104	151003	57	100.00	KOSDAQ	금속	N	N	N	N	N	3910	-90	5	-2.25	167296910	42893	65.28	3890	4070	3865	5200	2800	4000	3900.33	0.47	0	-6621	4233	4116	4043	3926	3853	4080	3890	134	1200	500	2640	5	1	26787133	1047	-4.96	2.00	12	0.16	-789.00	1955.00	5220	20230420	-25.10	2240	20230327	74.55	4160	-6.01	20240103	3820	2.36	20240102	5220	-25.10	20230420	2240	74.55	20230327	0.64	N	258610	500	133 억	126133	N	N	N	N
96	20240104	141004	57	100.00	KOSDAQ	금속	N	N	N	N	N	3900	-100	5	-2.50	157074380	40265	61.28	3890	4070	3865	5200	2800	4000	3901.02	0.47	0	-5739	4233	4116	4043	3926	3853	4080	3890	134	1200	500	2640	5	1	26787133	1045	-4.94	1.99	12	0.15	-789.00	1955.00	5220	20230420	-25.29	2240	20230327	74.11	4160	-6.25	20240103	3820	2.09	20240102	5220	-25.29	20230420	2240	74.11	20230327	0.64	N	258610	500	133 억	126133	N	N	N	N
97	20240104	131003	57	100.00	KOSDAQ	금속	N	N	N	N	N	3895	-105	5	-2.62	145912520	37384	56.90	3890	4070	3865	5200	2800	4000	3903.07	0.47	0	-5516	4233	4116	4043	3926	3853	4080	3890	134	1200	500	2640	5	1	26787133	1043	-4.94	1.99	12	0.14	-789.00	1955.00	5220	20230420	-25.38	2240	20230327	73.88	4160	-6.37	20240103	3820	1.96	20240102	5220	-25.38	20230420	2240	73.88	20230327	0.64	N	258610	500	133 억	126133	N	N	N	N
98	20240104	121001	57	100.00	KOSDAQ	금속	N	N	N	N	N	3910	-90	5	-2.25	120644885	30867	46.98	3890	4070	3865	5200	2800	4000	3908.54	0.47	0	-6044	4233	4116	4043	3926	3853	4080	3890	134	1200	500	2640	5	1	26787133	1047	-4.96	2.00	12	0.12	-789.00	1955.00	5220	20230420	-25.10	2240	20230327	74.55	4160	-6.01	20240103	3820	2.36	20240102	5220	-25.10	20230420	2240	74.55	20230327	0.64	N	258610	500	133 억	126133	N	N	N	N
99	20240104	111000	57	100.00	KOSDAQ	금속	N	N	N	N	N	3905	-95	5	-2.38	97585145	24957	37.98	3890	4070	3865	5200	2800	4000	3910.13	0.47	0	-6859	4233	4116	4043	3926	3853	4080	3890	134	1200	500	2640	5	1	26787133	1046	-4.95	2.00	12	0.09	-789.00	1955.00	5220	20230420	-25.19	2240	20230327	74.33	4160	-6.13	20240103	3820	2.23	20240102	5220	-25.19	20230420	2240	74.33	20230327	0.64	N	258610	500	133 억	126133	N	N	N	N
100	20240104	100959	57	100.00	KOSDAQ	금속	N	N	N	N	N	3900	-100	5	-2.50	60460170	15405	23.44	3890	4070	3880	5200	2800	4000	3924.71	0.47	0	-7002	4233	4116	4043	3926	3853	4080	3890	134	1200	500	2640	5	1	26787133	1045	-4.94	1.99	12	0.06	-789.00	1955.00	5220	20230420	-25.29	2240	20230327	74.11	4160	-6.25	20240103	3820	2.09	20240102	5220	-25.29	20230420	2240	74.11	20230327	0.64	N	258610	500	133 억	126133	N	N	N	N
101	20240104	091003	57	100.00	KOSDAQ	금속	N	N	N	N	N	3995	-5	5	-0.12	10024635	2523	3.84	3890	4070	3880	5200	2800	4000	3973.30	0.47	0	-1994	4233	4116	4043	3926	3853	4080	3890	134	1200	500	2640	5	1	26787133	1070	-5.06	2.04	12	0.01	-789.00	1955.00	5220	20230420	-23.47	2240	20230327	78.35	4160	-3.97	20240103	3820	4.58	20240102	5220	-23.47	20230420	2240	78.35	20230327	0.64	N	258610	500	133 억	126133	N	N	N	N
102	20240103	160959	57	100.00	KOSDAQ	금속	N	N	N	N	N	4000	-95	5	-2.32	266032690	65688	43.98	4050	4160	3970	5320	2870	4095	4049.94	0.55	0	-22149	4285	4190	4005	3910	3725	4237	3957	134	1225	500	2700	5	1	26787133	1071	-5.07	2.05	12	0.25	-789.00	1955.00	5220	20230420	-23.37	2240	20230327	78.57	4160	-3.85	20240103	3820	4.71	20240102	5220	-23.37	20230420	2240	78.57	20230327	0.66	N	258610	500	133 억	148210	N	N	N	N
103	20240103	150956	57	100.00	KOSDAQ	금속	N	N	N	N	N	4000	-95	5	-2.32	252094595	62213	41.66	4050	4160	3970	5320	2870	4095	4052.12	0.55	0	-19944	4285	4190	4005	3910	3725	4237	3957	134	1225	500	2700	5	1	26787133	1071	-5.07	2.05	12	0.23	-789.00	1955.00	5220	20230420	-23.37	2240	20230327	78.57	4160	-3.85	20240103	3820	4.71	20240102	5220	-23.37	20230420	2240	78.57	20230327	0.66	N	258610	500	133 억	148210	N	N	N	N
104	20240103	140955	57	100.00	KOSDAQ	금속	N	N	N	N	N	3990	-105	5	-2.56	214675420	52858	35.39	4050	4160	3985	5320	2870	4095	4061.36	0.55	0	-16266	4285	4190	4005	3910	3725	4237	3957	134	1225	500	2700	5	1	26787133	1069	-5.06	2.04	12	0.20	-789.00	1955.00	5220	20230420	-23.56	2240	20230327	78.12	4160	-4.09	20240103	3820	4.45	20240102	5220	-23.56	20230420	2240	78.12	20230327	0.66	N	258610	500	133 억	148210	N	N	N	N
105	20240103	130957	57	100.00	KOSDAQ	금속	N	N	N	N	N	4025	-70	5	-1.71	181334600	44527	29.81	4050	4160	3995	5320	2870	4095	4072.46	0.55	0	-15041	4285	4190	4005	3910	3725	4237	3957	134	1225	500	2700	5	1	26787133	1078	-5.10	2.06	12	0.17	-789.00	1955.00	5220	20230420	-22.89	2240	20230327	79.69	4160	-3.25	20240103	3820	5.37	20240102	5220	-22.89	20230420	2240	79.69	20230327	0.66	N	258610	500	133 억	148210	N	N	N	N
106	20240103	121001	57	100.00	KOSDAQ	금속	N	N	N	N	N	4035	-60	5	-1.47	172542430	42340	28.35	4050	4160	3995	5320	2870	4095	4075.16	0.55	0	-13857	4285	4190	4005	3910	3725	4237	3957	134	1225	500	2700	5	1	26787133	1081	-5.11	2.06	12	0.16	-789.00	1955.00	5220	20230420	-22.70	2240	20230327	80.13	4160	-3.00	20240103	3820	5.63	20240102	5220	-22.70	20230420	2240	80.13	20230327	0.66	N	258610	500	133 억	148210	N	N	N	N
107	20240103	110956	57	100.00	KOSDAQ	금속	N	N	N	N	N	4120	25	2	0.61	164719055	40416	27.06	4050	4160	3995	5320	2870	4095	4075.59	0.55	0	-12817	4285	4190	4005	3910	3725	4237	3957	134	1225	500	2700	5	1	26787133	1104	-5.22	2.11	12	0.15	-789.00	1955.00	5220	20230420	-21.07	2240	20230327	83.93	4160	-0.96	20240103	3820	7.85	20240102	5220	-21.07	20230420	2240	83.93	20230327	0.66	N	258610	500	133 억	148210	N	N	N	N
108	20240103	100956	57	100.00	KOSDAQ	금속	N	N	N	N	N	4015	-80	5	-1.95	86525105	21262	14.24	4050	4160	4015	5320	2870	4095	4069.47	0.55	0	-8808	4285	4190	4005	3910	3725	4237	3957	134	1225	500	2700	5	1	26787133	1076	-5.09	2.05	12	0.08	-789.00	1955.00	5220	20230420	-23.08	2240	20230327	79.24	4160	-3.49	20240103	3820	5.10	20240102	5220	-23.08	20230420	2240	79.24	20230327	0.66	N	258610	500	133 억	148210	N	N	N	N
109	20240103	090956	57	100.00	KOSDAQ	금속	N	N	N	N	N	4110	15	2	0.37	30229065	7396	4.95	4050	4160	4015	5320	2870	4095	4087.22	0.55	0	-447	4285	4190	4005	3910	3725	4237	3957	134	1225	500	2700	5	1	26787133	1101	-5.21	2.10	12	0.03	-789.00	1955.00	5220	20230420	-21.26	2240	20230327	83.48	4160	-1.20	20240103	3820	7.59	20240102	5220	-21.26	20230420	2240	83.48	20230327	0.66	N	258610	500	133 억	148210	N	N	N	N
110	20240102	160954	57	100.00	KOSDAQ	금속	N	N	N	N	N	4095	230	2	5.95	593986445	148609	188.26	3865	4100	3820	5020	2710	3865	3996.88	0.40	0	40460	4018	3941	3863	3786	3708	3980	3825	134	1155	500	2550	5	1	26787133	1097	-5.19	2.09	12	0.55	-789.00	1955.00	5220	20230420	-21.55	2240	20230327	82.81	4100	-0.12	20240102	3820	7.20	20240102	5220	-21.55	20230420	2240	82.81	20230327	0.66	N	258610	500	133 억	106772	N	N	N	N
111	20240102	150953	57	100.00	KOSDAQ	금속	N	N	N	N	N	4075	210	2	5.43	538061570	134910	170.90	3865	4100	3820	5020	2710	3865	3988.30	0.40	0	38878	4018	3941	3863	3786	3708	3980	3825	134	1155	500	2550	5	1	26787133	1092	-5.16	2.08	12	0.50	-789.00	1955.00	5220	20230420	-21.93	2240	20230327	81.92	4100	-0.61	20240102	3820	6.68	20240102	5220	-21.93	20230420	2240	81.92	20230327	0.66	N	258610	500	133 억	106772	N	N	N	N
112	20240102	140954	57	100.00	KOSDAQ	금속	N	N	N	N	N	4020	155	2	4.01	391987910	98914	125.30	3865	4040	3820	5020	2710	3865	3962.92	0.40	0	32950	4018	3941	3863	3786	3708	3980	3825	134	1155	500	2550	5	1	26787133	1077	-5.10	2.06	12	0.37	-789.00	1955.00	5220	20230420	-22.99	2240	20230327	79.46	4040	-0.50	20240102	3820	5.24	20240102	5220	-22.99	20230420	2240	79.46	20230327	0.66	N	258610	500	133 억	106772	N	N	N	N
113	20240102	130949	57	100.00	KOSDAQ	금속	N	N	N	N	N	4030	165	2	4.27	319065950	80776	102.33	3865	4040	3820	5020	2710	3865	3950.01	0.40	0	30775	4018	3941	3863	3786	3708	3980	3825	134	1155	500	2550	5	1	26787133	1080	-5.11	2.06	12	0.30	-789.00	1955.00	5220	20230420	-22.80	2240	20230327	79.91	4040	-0.25	20240102	3820	5.50	20240102	5220	-22.80	20230420	2240	79.91	20230327	0.66	N	258610	500	133 억	106772	N	N	N	N
114	20240102	120948	57	100.00	KOSDAQ	금속	N	N	N	N	N	3985	120	2	3.10	244131335	62091	78.66	3865	4020	3820	5020	2710	3865	3931.83	0.40	0	24800	4018	3941	3863	3786	3708	3980	3825	134	1155	500	2550	5	1	26787133	1067	-5.05	2.04	12	0.23	-789.00	1955.00	5220	20230420	-23.66	2240	20230327	77.90	4020	-0.87	20240102	3820	4.32	20240102	5220	-23.66	20230420	2240	77.90	20230327	0.66	N	258610	500	133 억	106772	N	N	N	N
115	20240102	110947	57	100.00	KOSDAQ	금속	N	N	N	N	N	3885	20	2	0.52	82323630	21307	26.99	3865	3950	3820	5020	2710	3865	3863.69	0.40	0	8886	4018	3941	3863	3786	3708	3980	3825	134	1155	500	2550	5	1	26787133	1041	-4.92	1.99	12	0.08	-789.00	1955.00	5220	20230420	-25.57	2240	20230327	73.44	3950	-1.65	20240102	3820	1.70	20240102	5220	-25.57	20230420	2240	73.44	20230327	0.66	N	258610	500	133 억	106772	N	N	N	N
116	20240102	100939	57	100.00	KOSDAQ	금속	N	N	N	N	N	3885	20	2	0.52	40020505	10405	13.18	3865	3885	3820	5020	2710	3865	3846.28	0.40	0	4269	4018	3941	3863	3786	3708	3980	3825	134	1155	500	2550	5	1	26787133	1041	-4.92	1.99	12	0.04	-789.00	1955.00	5220	20230420	-25.57	2240	20230327	73.44	3885	0.00	20240102	3820	1.70	20240102	5220	-25.57	20230420	2240	73.44	20230327	0.66	N	258610	500	133 억	106772	N	N	N	N
117	20240102	090927	57	100.00	KOSDAQ	금속	N	N	N	N	N	3865	0	3	0.00	0	0	0.00	0	0	0	5020	2710	3865	0.00	0.40	0	0	4018	3941	3863	3786	3708	3980	3825	134	1155	500	2550	5	1	26787133	1035	-4.90	1.98	12	0.00	-789.00	1955.00	5220	20230420	-25.96	2240	20230327	72.54	0	0.00	0	0	0.00	0	5220	-25.96	20230420	2240	72.54	20230327	0.66	N	258610	500	133 억	106772	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History