KissMeData/009730/price/prices-20240101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	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	120246	57	100.00	KOSDAQ	금속	N	N	N	N	N	3985	-660	5	-14.21	17016203840	4121519	22.29	4400	4475	3985	6030	3255	4645	4128.38	0.26	-72211	5948	5296	4948	4296	3948	5122	4122	153	1385	500	3150	5	1	30556774	1218	25.38	3.59	12	13.49	157.00	1109.00	6690	20230615	-40.43	1445	20230117	175.78	5600	-28.84	20240122	2860	39.34	20240102	6690	-40.43	20230615	1471	170.90	20230131	0.93	N	009730	500	152 억	78020	N	N	N	N
3	20240123	110245	57	100.00	KOSDAQ	금속	N	N	N	N	N	4050	-595	5	-12.81	15079537455	3639282	19.68	4400	4475	3990	6030	3255	4645	4143.28	0.26	-9255	5948	5296	4948	4296	3948	5122	4122	153	1385	500	3150	5	1	30556774	1238	25.80	3.65	12	11.91	157.00	1109.00	6690	20230615	-39.46	1445	20230117	180.28	5600	-27.68	20240122	2860	41.61	20240102	6690	-39.46	20230615	1471	175.32	20230131	0.93	N	009730	500	152 억	78020	N	N	N	N
4	20240123	100245	57	100.00	KOSDAQ	금속	N	N	N	N	N	4055	-590	5	-12.70	11433179380	2734238	14.79	4400	4475	4010	6030	3255	4645	4181.15	0.26	19053	5948	5296	4948	4296	3948	5122	4122	153	1385	500	3150	5	1	30556774	1239	25.83	3.66	12	8.95	157.00	1109.00	6690	20230615	-39.39	1445	20230117	180.62	5600	-27.59	20240122	2860	41.78	20240102	6690	-39.39	20230615	1471	175.66	20230131	0.93	N	009730	500	152 억	78020	N	N	N	N
5	20240123	090245	57	100.00	KOSDAQ	금속	N	N	N	N	N	4360	-285	5	-6.14	1506926965	344103	1.86	4400	4475	4315	6030	3255	4645	4377.77	0.26	19538	5948	5296	4948	4296	3948	5122	4122	153	1385	500	3150	5	1	30556774	1332	27.77	3.93	12	1.13	157.00	1109.00	6690	20230615	-34.83	1445	20230117	201.73	5600	-22.14	20240122	2860	52.45	20240102	6690	-34.83	20230615	1471	196.40	20230131	0.93	N	009730	500	152 억	78020	N	N	N	N
6	20240119	160243	57	100.00	KOSDAQ	금속	N	N	N	N	N	4350	195	2	4.69	10843580735	2569838	120.69	4140	4350	4000	5400	2910	4155	4219.48	0.86	70749	4498	4326	3988	3816	3478	4412	3902	153	1245	500	2820	5	1	30556774	1329	27.71	3.92	12	8.41	157.00	1109.00	6690	20230615	-34.98	1420	20230113	206.34	4450	-2.25	20240110	2860	52.10	20240102	6690	-34.98	20230615	1455	198.97	20230119	0.93	N	009730	500	152 억	264184	N	N	N	N
7	20240119	150243	57	100.00	KOSDAQ	금속	N	N	N	N	N	4250	95	2	2.29	8885560935	2116781	99.41	4140	4335	4000	5400	2910	4155	4197.69	0.86	82945	4498	4326	3988	3816	3478	4412	3902	153	1245	500	2820	5	1	30556774	1299	27.07	3.83	12	6.93	157.00	1109.00	6690	20230615	-36.47	1420	20230113	199.30	4450	-4.49	20240110	2860	48.60	20240102	6690	-36.47	20230615	1455	192.10	20230119	0.93	N	009730	500	152 억	264184	N	N	N	N
8	20240119	140242	57	100.00	KOSDAQ	금속	N	N	N	N	N	4235	80	2	1.93	7563374850	1805522	84.79	4140	4335	4000	5400	2910	4155	4189.04	0.86	75345	4498	4326	3988	3816	3478	4412	3902	153	1245	500	2820	5	1	30556774	1294	26.97	3.82	12	5.91	157.00	1109.00	6690	20230615	-36.70	1420	20230113	198.24	4450	-4.83	20240110	2860	48.08	20240102	6690	-36.70	20230615	1455	191.07	20230119	0.93	N	009730	500	152 억	264184	N	N	N	N
9	20240119	130244	57	100.00	KOSDAQ	금속	N	N	N	N	N	4310	155	2	3.73	6495509390	1556017	73.08	4140	4320	4000	5400	2910	4155	4174.45	0.86	86776	4498	4326	3988	3816	3478	4412	3902	153	1245	500	2820	5	1	30556774	1317	27.45	3.89	12	5.09	157.00	1109.00	6690	20230615	-35.58	1420	20230113	203.52	4450	-3.15	20240110	2860	50.70	20240102	6690	-35.58	20230615	1455	196.22	20230119	0.93	N	009730	500	152 억	264184	N	N	N	N
10	20240119	120245	57	100.00	KOSDAQ	금속	N	N	N	N	N	4220	65	2	1.56	5649294720	1357739	63.76	4140	4320	4000	5400	2910	4155	4160.81	0.86	73674	4498	4326	3988	3816	3478	4412	3902	153	1245	500	2820	5	1	30556774	1289	26.88	3.81	12	4.44	157.00	1109.00	6690	20230615	-36.92	1420	20230113	197.18	4450	-5.17	20240110	2860	47.55	20240102	6690	-36.92	20230615	1455	190.03	20230119	0.93	N	009730	500	152 억	264184	N	N	N	N
11	20240119	110244	57	100.00	KOSDAQ	금속	N	N	N	N	N	4170	15	2	0.36	4477381735	1082114	50.82	4140	4270	4000	5400	2910	4155	4137.61	0.86	26844	4498	4326	3988	3816	3478	4412	3902	153	1245	500	2820	5	1	30556774	1274	26.56	3.76	12	3.54	157.00	1109.00	6690	20230615	-37.67	1420	20230113	193.66	4450	-6.29	20240110	2860	45.80	20240102	6690	-37.67	20230615	1455	186.60	20230119	0.93	N	009730	500	152 억	264184	N	N	N	N
12	20240119	100247	57	100.00	KOSDAQ	금속	N	N	N	N	N	4095	-60	5	-1.44	2457822160	599645	28.16	4140	4200	4000	5400	2910	4155	4098.73	0.86	-42770	4498	4326	3988	3816	3478	4412	3902	153	1245	500	2820	5	1	30556774	1251	26.08	3.69	12	1.96	157.00	1109.00	6690	20230615	-38.79	1420	20230113	188.38	4450	-7.98	20240110	2860	43.18	20240102	6690	-38.79	20230615	1455	181.44	20230119	0.93	N	009730	500	152 억	264184	N	N	N	N
13	20240119	090243	57	100.00	KOSDAQ	금속	N	N	N	N	N	4065	-90	5	-2.17	264136905	64653	3.04	4140	4140	4000	5400	2910	4155	4084.76	0.86	-9979	4498	4326	3988	3816	3478	4412	3902	153	1245	500	2820	5	1	30556774	1242	25.89	3.67	12	0.21	157.00	1109.00	6690	20230615	-39.24	1420	20230113	186.27	4450	-8.65	20240110	2860	42.13	20240102	6690	-39.24	20230615	1455	179.38	20230119	0.93	N	009730	500	152 억	264184	N	N	N	N
14	20240118	160243	57	100.00	KOSDAQ	금속	N	N	N	N	N	4155	370	2	9.78	8262587300	2066678	189.10	3785	4160	3650	4920	2650	3785	3997.52	0.43	131478	4055	3920	3680	3545	3305	3972	3597	153	1135	500	2570	5	1	30556774	1270	26.46	3.75	12	6.76	157.00	1109.00	6690	20230615	-37.89	1405	20230112	195.73	4450	-6.63	20240110	2860	45.28	20240102	6690	-37.89	20230615	1450	186.55	20230118	0.97	N	009730	500	152 억	131485	N	N	N	N
15	20240118	150242	57	100.00	KOSDAQ	금속	N	N	N	N	N	4005	220	2	5.81	6956815900	1748798	160.01	3785	4100	3650	4920	2650	3785	3978.08	0.43	113988	4055	3920	3680	3545	3305	3972	3597	153	1135	500	2570	5	1	30556774	1224	25.51	3.61	12	5.72	157.00	1109.00	6690	20230615	-40.13	1405	20230112	185.05	4450	-10.00	20240110	2860	40.03	20240102	6690	-40.13	20230615	1450	176.21	20230118	0.97	N	009730	500	152 억	131485	N	N	N	N
16	20240118	140244	57	100.00	KOSDAQ	금속	N	N	N	N	N	3895	110	2	2.91	6509688050	1636581	149.75	3785	4100	3650	4920	2650	3785	3977.64	0.43	104619	4055	3920	3680	3545	3305	3972	3597	153	1135	500	2570	5	1	30556774	1190	24.81	3.51	12	5.36	157.00	1109.00	6690	20230615	-41.78	1405	20230112	177.22	4450	-12.47	20240110	2860	36.19	20240102	6690	-41.78	20230615	1450	168.62	20230118	0.97	N	009730	500	152 억	131485	N	N	N	N
17	20240118	130243	57	100.00	KOSDAQ	금속	N	N	N	N	N	4040	255	2	6.74	5841710465	1468049	134.33	3785	4100	3650	4920	2650	3785	3979.26	0.43	101532	4055	3920	3680	3545	3305	3972	3597	153	1135	500	2570	5	1	30556774	1234	25.73	3.64	12	4.80	157.00	1109.00	6690	20230615	-39.61	1405	20230112	187.54	4450	-9.21	20240110	2860	41.26	20240102	6690	-39.61	20230615	1450	178.62	20230118	0.97	N	009730	500	152 억	131485	N	N	N	N
18	20240118	120244	57	100.00	KOSDAQ	금속	N	N	N	N	N	3995	210	2	5.55	5265480200	1324853	121.22	3785	4100	3650	4920	2650	3785	3974.42	0.43	127193	4055	3920	3680	3545	3305	3972	3597	153	1135	500	2570	5	1	30556774	1221	25.45	3.60	12	4.34	157.00	1109.00	6690	20230615	-40.28	1405	20230112	184.34	4450	-10.22	20240110	2860	39.69	20240102	6690	-40.28	20230615	1450	175.52	20230118	0.97	N	009730	500	152 억	131485	N	N	N	N
19	20240118	110244	57	100.00	KOSDAQ	금속	N	N	N	N	N	4015	230	2	6.08	4729109610	1190441	108.93	3785	4100	3650	4920	2650	3785	3972.60	0.43	106235	4055	3920	3680	3545	3305	3972	3597	153	1135	500	2570	5	1	30556774	1227	25.57	3.62	12	3.90	157.00	1109.00	6690	20230615	-39.99	1405	20230112	185.77	4450	-9.78	20240110	2860	40.38	20240102	6690	-39.99	20230615	1450	176.90	20230118	0.97	N	009730	500	152 억	131485	N	N	N	N
20	20240118	100243	57	100.00	KOSDAQ	금속	N	N	N	N	N	3965	180	2	4.76	2446133375	626247	57.30	3785	4010	3650	4920	2650	3785	3906.06	0.43	-5032	4055	3920	3680	3545	3305	3972	3597	153	1135	500	2570	5	1	30556774	1212	25.25	3.58	12	2.05	157.00	1109.00	6690	20230615	-40.73	1405	20230112	182.21	4450	-10.90	20240110	2860	38.64	20240102	6690	-40.73	20230615	1450	173.45	20230118	0.97	N	009730	500	152 억	131485	N	N	N	N
21	20240118	090242	57	100.00	KOSDAQ	금속	N	N	N	N	N	3670	-115	5	-3.04	111222420	29572	2.71	3785	3790	3655	4920	2650	3785	3760.89	0.43	-13578	4055	3920	3680	3545	3305	3972	3597	153	1135	500	2570	5	1	30556774	1121	23.38	3.31	12	0.10	157.00	1109.00	6690	20230615	-45.14	1405	20230112	161.21	4450	-17.53	20240110	2860	28.32	20240102	6690	-45.14	20230615	1450	153.10	20230118	0.97	N	009730	500	152 억	131485	N	N	N	N
22	20240117	160242	57	100.00	KOSDAQ	금속	N	N	N	N	N	3785	20	2	0.53	3860147710	1070195	107.23	3785	3815	3440	4890	2640	3765	3605.60	0.60	-58500	3918	3841	3728	3651	3538	3880	3690	153	1125	500	2560	5	1	30556774	1157	24.11	3.41	12	3.50	157.00	1109.00	6690	20230615	-43.42	1405	20230112	169.40	4450	-14.94	20240110	2860	32.34	20240102	6690	-43.42	20230615	1445	161.94	20230117	1.05	N	009730	500	152 억	183922	N	N	N	N
23	20240117	150244	57	100.00	KOSDAQ	금속	N	N	N	N	N	3485	-280	5	-7.44	3453177860	959289	96.12	3785	3815	3440	4890	2640	3765	3599.62	0.60	-45199	3918	3841	3728	3651	3538	3880	3690	153	1125	500	2560	5	1	30556774	1065	22.20	3.14	12	3.14	157.00	1109.00	6690	20230615	-47.91	1405	20230112	148.04	4450	-21.69	20240110	2860	21.85	20240102	6690	-47.91	20230615	1445	141.18	20230117	1.05	N	009730	500	152 억	183922	N	N	N	N
24	20240117	140242	57	100.00	KOSDAQ	금속	N	N	N	N	N	3480	-285	5	-7.57	3087875470	854693	85.64	3785	3815	3440	4890	2640	3765	3612.73	0.60	-19981	3918	3841	3728	3651	3538	3880	3690	153	1125	500	2560	5	1	30556774	1063	22.17	3.14	12	2.80	157.00	1109.00	6690	20230615	-47.98	1405	20230112	147.69	4450	-21.80	20240110	2860	21.68	20240102	6690	-47.98	20230615	1445	140.83	20230117	1.05	N	009730	500	152 억	183922	N	N	N	N
25	20240117	130242	57	100.00	KOSDAQ	금속	N	N	N	N	N	3460	-305	5	-8.10	2851934510	786658	78.82	3785	3815	3445	4890	2640	3765	3625.27	0.60	-11940	3918	3841	3728	3651	3538	3880	3690	153	1125	500	2560	5	1	30556774	1057	22.04	3.12	12	2.57	157.00	1109.00	6690	20230615	-48.28	1405	20230112	146.26	4450	-22.25	20240110	2860	20.98	20240102	6690	-48.28	20230615	1445	139.45	20230117	1.05	N	009730	500	152 억	183922	N	N	N	N
26	20240117	120243	57	100.00	KOSDAQ	금속	N	N	N	N	N	3520	-245	5	-6.51	2360121845	645217	64.65	3785	3815	3500	4890	2640	3765	3657.77	0.60	-3370	3918	3841	3728	3651	3538	3880	3690	153	1125	500	2560	5	1	30556774	1076	22.42	3.17	12	2.11	157.00	1109.00	6690	20230615	-47.38	1405	20230112	150.53	4450	-20.90	20240110	2860	23.08	20240102	6690	-47.38	20230615	1445	143.60	20230117	1.05	N	009730	500	152 억	183922	N	N	N	N
27	20240117	110243	57	100.00	KOSDAQ	금속	N	N	N	N	N	3610	-155	5	-4.12	1865006400	506028	50.70	3785	3815	3590	4890	2640	3765	3685.48	0.60	-14173	3918	3841	3728	3651	3538	3880	3690	153	1125	500	2560	5	1	30556774	1103	22.99	3.26	12	1.66	157.00	1109.00	6690	20230615	-46.04	1405	20230112	156.94	4450	-18.88	20240110	2860	26.22	20240102	6690	-46.04	20230615	1445	149.83	20230117	1.05	N	009730	500	152 억	183922	N	N	N	N
28	20240117	100242	57	100.00	KOSDAQ	금속	N	N	N	N	N	3625	-140	5	-3.72	1401595445	377531	37.83	3785	3815	3620	4890	2640	3765	3712.44	0.60	-25499	3918	3841	3728	3651	3538	3880	3690	153	1125	500	2560	5	1	30556774	1108	23.09	3.27	12	1.24	157.00	1109.00	6690	20230615	-45.81	1405	20230112	158.01	4450	-18.54	20240110	2860	26.75	20240102	6690	-45.81	20230615	1445	150.87	20230117	1.05	N	009730	500	152 억	183922	N	N	N	N
29	20240117	090242	57	100.00	KOSDAQ	금속	N	N	N	N	N	3760	-5	5	-0.13	138885985	36885	3.70	3785	3815	3735	4890	2640	3765	3765.39	0.60	-18169	3918	3841	3728	3651	3538	3880	3690	153	1125	500	2560	5	1	30556774	1149	23.95	3.39	12	0.12	157.00	1109.00	6690	20230615	-43.80	1405	20230112	167.62	4450	-15.51	20240110	2860	31.47	20240102	6690	-43.80	20230615	1445	160.21	20230117	1.05	N	009730	500	152 억	183922	N	N	N	N
30	20240116	160242	57	100.00	KOSDAQ	금속	N	N	N	N	N	3765	-10	5	-0.26	3663614000	989441	64.56	3750	3805	3615	4905	2645	3775	3701.88	0.43	44277	4138	3956	3853	3671	3568	3905	3620	153	1130	500	2560	5	1	30556774	1150	23.98	3.39	12	3.24	157.00	1109.00	6690	20230615	-43.72	1405	20230112	167.97	4450	-15.39	20240110	2860	31.64	20240102	6690	-43.72	20230615	1445	160.55	20230116	1.04	N	009730	500	152 억	132557	N	N	N	N
31	20240116	150242	57	100.00	KOSDAQ	금속	N	N	N	N	N	3685	-90	5	-2.38	3174346960	859425	56.08	3750	3790	3615	4905	2645	3775	3692.74	0.43	88939	4138	3956	3853	3671	3568	3905	3620	153	1130	500	2560	5	1	30556774	1126	23.47	3.32	12	2.81	157.00	1109.00	6690	20230615	-44.92	1405	20230112	162.28	4450	-17.19	20240110	2860	28.85	20240102	6690	-44.92	20230615	1445	155.02	20230116	1.04	N	009730	500	152 억	132557	N	N	N	N
32	20240116	140242	57	100.00	KOSDAQ	금속	N	N	N	N	N	3755	-20	5	-0.53	2796464400	757705	49.44	3750	3790	3615	4905	2645	3775	3689.73	0.43	104197	4138	3956	3853	3671	3568	3905	3620	153	1130	500	2560	5	1	30556774	1147	23.92	3.39	12	2.48	157.00	1109.00	6690	20230615	-43.87	1405	20230112	167.26	4450	-15.62	20240110	2860	31.29	20240102	6690	-43.87	20230615	1445	159.86	20230116	1.04	N	009730	500	152 억	132557	N	N	N	N
33	20240116	130242	57	100.00	KOSDAQ	금속	N	N	N	N	N	3650	-125	5	-3.31	2274007380	615487	40.16	3750	3790	3630	4905	2645	3775	3693.50	0.43	92715	4138	3956	3853	3671	3568	3905	3620	153	1130	500	2560	5	1	30556774	1115	23.25	3.29	12	2.01	157.00	1109.00	6690	20230615	-45.44	1405	20230112	159.79	4450	-17.98	20240110	2860	27.62	20240102	6690	-45.44	20230615	1445	152.60	20230116	1.04	N	009730	500	152 억	132557	N	N	N	N
34	20240116	120242	57	100.00	KOSDAQ	금속	N	N	N	N	N	3700	-75	5	-1.99	1874344425	506309	33.04	3750	3790	3660	4905	2645	3775	3700.70	0.43	103453	4138	3956	3853	3671	3568	3905	3620	153	1130	500	2560	5	1	30556774	1131	23.57	3.34	12	1.66	157.00	1109.00	6690	20230615	-44.69	1405	20230112	163.35	4450	-16.85	20240110	2860	29.37	20240102	6690	-44.69	20230615	1445	156.06	20230116	1.04	N	009730	500	152 억	132557	N	N	N	N
35	20240116	110242	57	100.00	KOSDAQ	금속	N	N	N	N	N	3725	-50	5	-1.32	1669086270	450885	29.42	3750	3790	3660	4905	2645	3775	3700.36	0.43	91472	4138	3956	3853	3671	3568	3905	3620	153	1130	500	2560	5	1	30556774	1138	23.73	3.36	12	1.48	157.00	1109.00	6690	20230615	-44.32	1405	20230112	165.12	4450	-16.29	20240110	2860	30.24	20240102	6690	-44.32	20230615	1445	157.79	20230116	1.04	N	009730	500	152 억	132557	N	N	N	N
36	20240116	100242	57	100.00	KOSDAQ	금속	N	N	N	N	N	3695	-80	5	-2.12	1295848640	350170	22.85	3750	3790	3660	4905	2645	3775	3698.74	0.43	91653	4138	3956	3853	3671	3568	3905	3620	153	1130	500	2560	5	1	30556774	1129	23.54	3.33	12	1.15	157.00	1109.00	6690	20230615	-44.77	1405	20230112	162.99	4450	-16.97	20240110	2860	29.20	20240102	6690	-44.77	20230615	1445	155.71	20230116	1.04	N	009730	500	152 억	132557	N	N	N	N
37	20240116	090241	57	100.00	KOSDAQ	금속	N	N	N	N	N	3775	0	3	0.00	139878120	37177	2.43	3750	3790	3750	4905	2645	3775	3758.68	0.43	-3009	4138	3956	3853	3671	3568	3905	3620	153	1130	500	2560	5	1	30556774	1154	24.04	3.40	12	0.12	157.00	1109.00	6690	20230615	-43.57	1405	20230112	168.68	4450	-15.17	20240110	2860	31.99	20240102	6690	-43.57	20230615	1445	161.25	20230116	1.04	N	009730	500	152 억	132557	N	N	N	N
38	20240115	160241	57	100.00	KOSDAQ	금속	N	N	N	N	N	3775	-280	5	-6.91	5824545200	1517117	27.19	4030	4035	3750	5270	2840	4055	3837.11	1.01	-186234	4401	4227	3976	3802	3551	4315	3890	153	1215	500	2750	5	1	30556774	1154	24.04	3.40	12	4.96	157.00	1109.00	6690	20230615	-43.57	1405	20230112	168.68	4450	-15.17	20240110	2860	31.99	20240102	6690	-43.57	20230615	1445	161.25	20230116	1.00	N	009730	500	152 억	309026	N	N	N	N
39	20240115	150242	57	100.00	KOSDAQ	금속	N	N	N	N	N	3780	-275	5	-6.78	5523265340	1437138	25.76	4030	4035	3750	5270	2840	4055	3840.87	1.01	-176345	4401	4227	3976	3802	3551	4315	3890	153	1215	500	2750	5	1	30556774	1155	24.08	3.41	12	4.70	157.00	1109.00	6690	20230615	-43.50	1405	20230112	169.04	4450	-15.06	20240110	2860	32.17	20240102	6690	-43.50	20230615	1445	161.59	20230116	1.00	N	009730	500	152 억	309026	N	N	N	N
40	20240115	140243	57	100.00	KOSDAQ	금속	N	N	N	N	N	3780	-275	5	-6.78	4959582395	1288548	23.10	4030	4035	3750	5270	2840	4055	3846.40	1.01	-139811	4401	4227	3976	3802	3551	4315	3890	153	1215	500	2750	5	1	30556774	1155	24.08	3.41	12	4.22	157.00	1109.00	6690	20230615	-43.50	1405	20230112	169.04	4450	-15.06	20240110	2860	32.17	20240102	6690	-43.50	20230615	1445	161.59	20230116	1.00	N	009730	500	152 억	309026	N	N	N	N
41	20240115	130241	57	100.00	KOSDAQ	금속	N	N	N	N	N	3790	-265	5	-6.54	4681688840	1215358	21.78	4030	4035	3750	5270	2840	4055	3849.42	1.01	-133378	4401	4227	3976	3802	3551	4315	3890	153	1215	500	2750	5	1	30556774	1158	24.14	3.42	12	3.98	157.00	1109.00	6690	20230615	-43.35	1405	20230112	169.75	4450	-14.83	20240110	2860	32.52	20240102	6690	-43.35	20230615	1445	162.28	20230116	1.00	N	009730	500	152 억	309026	N	N	N	N
42	20240115	120241	57	100.00	KOSDAQ	금속	N	N	N	N	N	3830	-225	5	-5.55	4244110770	1099981	19.72	4030	4035	3750	5270	2840	4055	3855.47	1.01	-120639	4401	4227	3976	3802	3551	4315	3890	153	1215	500	2750	5	1	30556774	1170	24.39	3.45	12	3.60	157.00	1109.00	6690	20230615	-42.75	1405	20230112	172.60	4450	-13.93	20240110	2860	33.92	20240102	6690	-42.75	20230615	1445	165.05	20230116	1.00	N	009730	500	152 억	309026	N	N	N	N
43	20240115	110240	57	100.00	KOSDAQ	금속	N	N	N	N	N	3800	-255	5	-6.29	3967508400	1027327	18.41	4030	4035	3750	5270	2840	4055	3858.94	1.01	-111649	4401	4227	3976	3802	3551	4315	3890	153	1215	500	2750	5	1	30556774	1161	24.20	3.43	12	3.36	157.00	1109.00	6690	20230615	-43.20	1405	20230112	170.46	4450	-14.61	20240110	2860	32.87	20240102	6690	-43.20	20230615	1445	162.98	20230116	1.00	N	009730	500	152 억	309026	N	N	N	N
44	20240115	100240	57	100.00	KOSDAQ	금속	N	N	N	N	N	3825	-230	5	-5.67	3187669995	822964	14.75	4030	4035	3750	5270	2840	4055	3869.83	1.01	-70902	4401	4227	3976	3802	3551	4315	3890	153	1215	500	2750	5	1	30556774	1169	24.36	3.45	12	2.69	157.00	1109.00	6690	20230615	-42.83	1405	20230112	172.24	4450	-14.04	20240110	2860	33.74	20240102	6690	-42.83	20230615	1445	164.71	20230116	1.00	N	009730	500	152 억	309026	N	N	N	N
45	20240115	090241	57	100.00	KOSDAQ	금속	N	N	N	N	N	3885	-170	5	-4.19	880952075	223844	4.01	4030	4035	3880	5270	2840	4055	3926.45	1.01	-86778	4401	4227	3976	3802	3551	4315	3890	153	1215	500	2750	5	1	30556774	1187	24.75	3.50	12	0.73	157.00	1109.00	6690	20230615	-41.93	1405	20230112	176.51	4450	-12.70	20240110	2860	35.84	20240102	6690	-41.93	20230615	1445	168.86	20230116	1.00	N	009730	500	152 억	309026	N	N	N	N
46	20240112	160241	57	100.00	KOSDAQ	금속	N	N	N	N	N	4055	370	2	10.04	22139273945	5517305	314.27	3750	4150	3725	4790	2580	3685	4012.65	0.23	263664	4041	3862	3716	3537	3391	3790	3465	153	1105	500	2500	5	1	30556774	1239	25.83	3.66	12	18.06	157.00	1109.00	6690	20230615	-39.39	1405	20230112	188.61	4450	-8.88	20240110	2860	41.78	20240102	6690	-39.39	20230615	1405	188.61	20230112	1.01	N	009730	500	152 억	69651	N	N	N	N
47	20240112	150241	57	100.00	KOSDAQ	금속	N	N	N	N	N	4030	345	2	9.36	21416144370	5338090	304.06	3750	4150	3725	4790	2580	3685	4011.95	0.23	256939	4041	3862	3716	3537	3391	3790	3465	153	1105	500	2500	5	1	30556774	1231	25.67	3.63	12	17.47	157.00	1109.00	6690	20230615	-39.76	1405	20230112	186.83	4450	-9.44	20240110	2860	40.91	20240102	6690	-39.76	20230615	1405	186.83	20230112	1.01	N	009730	500	152 억	69651	N	N	N	N
48	20240112	140241	57	100.00	KOSDAQ	금속	N	N	N	N	N	4025	340	2	9.23	20008661525	4988521	284.15	3750	4150	3725	4790	2580	3685	4010.94	0.23	257957	4041	3862	3716	3537	3391	3790	3465	153	1105	500	2500	5	1	30556774	1230	25.64	3.63	12	16.33	157.00	1109.00	6690	20230615	-39.84	1405	20230112	186.48	4450	-9.55	20240110	2860	40.73	20240102	6690	-39.84	20230615	1405	186.48	20230112	1.01	N	009730	500	152 억	69651	N	N	N	N
49	20240112	130239	57	100.00	KOSDAQ	금속	N	N	N	N	N	3985	300	2	8.14	18810714835	4686313	266.94	3750	4150	3725	4790	2580	3685	4013.97	0.23	252690	4041	3862	3716	3537	3391	3790	3465	153	1105	500	2500	5	1	30556774	1218	25.38	3.59	12	15.34	157.00	1109.00	6690	20230615	-40.43	1405	20230112	183.63	4450	-10.45	20240110	2860	39.34	20240102	6690	-40.43	20230615	1405	183.63	20230112	1.01	N	009730	500	152 억	69651	N	N	N	N
50	20240112	120240	57	100.00	KOSDAQ	금속	N	N	N	N	N	3985	300	2	8.14	18103034060	4508919	256.83	3750	4150	3725	4790	2580	3685	4014.94	0.23	230065	4041	3862	3716	3537	3391	3790	3465	153	1105	500	2500	5	1	30556774	1218	25.38	3.59	12	14.76	157.00	1109.00	6690	20230615	-40.43	1405	20230112	183.63	4450	-10.45	20240110	2860	39.34	20240102	6690	-40.43	20230615	1405	183.63	20230112	1.01	N	009730	500	152 억	69651	N	N	N	N
51	20240112	110240	57	100.00	KOSDAQ	금속	N	N	N	N	N	3995	310	2	8.41	12778812980	3197051	182.11	3750	4100	3725	4790	2580	3685	3997.06	0.23	138298	4041	3862	3716	3537	3391	3790	3465	153	1105	500	2500	5	1	30556774	1221	25.45	3.60	12	10.46	157.00	1109.00	6690	20230615	-40.28	1405	20230112	184.34	4450	-10.22	20240110	2860	39.69	20240102	6690	-40.28	20230615	1405	184.34	20230112	1.01	N	009730	500	152 억	69651	N	N	N	N
52	20240112	100241	57	100.00	KOSDAQ	금속	N	N	N	N	N	4015	330	2	8.96	10182323825	2551497	145.34	3750	4100	3725	4790	2580	3685	3990.73	0.23	17314	4041	3862	3716	3537	3391	3790	3465	153	1105	500	2500	5	1	30556774	1227	25.57	3.62	12	8.35	157.00	1109.00	6690	20230615	-39.99	1405	20230112	185.77	4450	-9.78	20240110	2860	40.38	20240102	6690	-39.99	20230615	1405	185.77	20230112	1.01	N	009730	500	152 억	69651	N	N	N	N
53	20240112	090240	57	100.00	KOSDAQ	금속	N	N	N	N	N	3875	190	2	5.16	997538195	258580	14.73	3750	4000	3725	4790	2580	3685	3857.76	0.23	10488	4041	3862	3716	3537	3391	3790	3465	153	1105	500	2500	5	1	30556774	1184	24.68	3.49	12	0.85	157.00	1109.00	6690	20230615	-42.08	1405	20230112	175.80	4450	-12.92	20240110	2860	35.49	20240102	6690	-42.08	20230615	1405	175.80	20230112	1.01	N	009730	500	152 억	69651	N	N	N	N
54	20240111	160239	57	100.00	KOSDAQ	금속	N	N	N	N	N	3685	-215	5	-5.51	6371996575	1720890	14.48	3895	3895	3570	5070	2730	3900	3702.52	0.00	123589	4806	4352	3996	3542	3186	4175	3365	153	1170	500	2650	5	1	30556774	1126	23.47	3.32	12	5.63	157.00	1109.00	6690	20230615	-44.92	1355	20230105	171.96	4450	-17.19	20240110	2860	28.85	20240102	6690	-44.92	20230615	1405	162.28	20230112	1.02	N	009730	500	152 억	0	N	N	N	N
55	20240111	150241	57	100.00	KOSDAQ	금속	N	N	N	N	N	3680	-220	5	-5.64	5953116585	1606941	13.52	3895	3895	3570	5070	2730	3900	3704.34	0.00	139792	4806	4352	3996	3542	3186	4175	3365	153	1170	500	2650	5	1	30556774	1124	23.44	3.32	12	5.26	157.00	1109.00	6690	20230615	-44.99	1355	20230105	171.59	4450	-17.30	20240110	2860	28.67	20240102	6690	-44.99	20230615	1405	161.92	20230112	1.02	N	009730	500	152 억	0	N	N	N	N
56	20240111	140240	57	100.00	KOSDAQ	금속	N	N	N	N	N	3700	-200	5	-5.13	5502553770	1484666	12.49	3895	3895	3570	5070	2730	3900	3705.95	0.00	161107	4806	4352	3996	3542	3186	4175	3365	153	1170	500	2650	5	1	30556774	1131	23.57	3.34	12	4.86	157.00	1109.00	6690	20230615	-44.69	1355	20230105	173.06	4450	-16.85	20240110	2860	29.37	20240102	6690	-44.69	20230615	1405	163.35	20230112	1.02	N	009730	500	152 억	0	N	N	N	N
57	20240111	130239	57	100.00	KOSDAQ	금속	N	N	N	N	N	3730	-170	5	-4.36	5067282230	1367384	11.50	3895	3895	3570	5070	2730	3900	3705.49	0.00	153958	4806	4352	3996	3542	3186	4175	3365	153	1170	500	2650	5	1	30556774	1140	23.76	3.36	12	4.47	157.00	1109.00	6690	20230615	-44.25	1355	20230105	175.28	4450	-16.18	20240110	2860	30.42	20240102	6690	-44.25	20230615	1405	165.48	20230112	1.02	N	009730	500	152 억	0	N	N	N	N
58	20240111	120240	57	100.00	KOSDAQ	금속	N	N	N	N	N	3785	-115	5	-2.95	4631947875	1250909	10.52	3895	3895	3570	5070	2730	3900	3702.50	0.00	140707	4806	4352	3996	3542	3186	4175	3365	153	1170	500	2650	5	1	30556774	1157	24.11	3.41	12	4.09	157.00	1109.00	6690	20230615	-43.42	1355	20230105	179.34	4450	-14.94	20240110	2860	32.34	20240102	6690	-43.42	20230615	1405	169.40	20230112	1.02	N	009730	500	152 억	0	N	N	N	N
59	20240111	110240	57	100.00	KOSDAQ	금속	N	N	N	N	N	3820	-80	5	-2.05	4298671560	1162410	9.78	3895	3895	3570	5070	2730	3900	3697.66	0.00	132016	4806	4352	3996	3542	3186	4175	3365	153	1170	500	2650	5	1	30556774	1167	24.33	3.44	12	3.80	157.00	1109.00	6690	20230615	-42.90	1355	20230105	181.92	4450	-14.16	20240110	2860	33.57	20240102	6690	-42.90	20230615	1405	171.89	20230112	1.02	N	009730	500	152 억	0	N	N	N	N
60	20240111	100240	57	100.00	KOSDAQ	금속	N	N	N	N	N	3700	-200	5	-5.13	3485887820	945915	7.96	3895	3895	3570	5070	2730	3900	3684.67	0.00	76143	4806	4352	3996	3542	3186	4175	3365	153	1170	500	2650	5	1	30556774	1131	23.57	3.34	12	3.10	157.00	1109.00	6690	20230615	-44.69	1355	20230105	173.06	4450	-16.85	20240110	2860	29.37	20240102	6690	-44.69	20230615	1405	163.35	20230112	1.02	N	009730	500	152 억	0	N	N	N	N
61	20240111	090239	57	100.00	KOSDAQ	금속	N	N	N	N	N	3710	-190	5	-4.87	755171845	200332	1.69	3895	3895	3570	5070	2730	3900	3768.07	0.00	-1862	4806	4352	3996	3542	3186	4175	3365	153	1170	500	2650	5	1	30556774	1134	23.63	3.35	12	0.66	157.00	1109.00	6690	20230615	-44.54	1355	20230105	173.80	4450	-16.63	20240110	2860	29.72	20240102	6690	-44.54	20230615	1405	164.06	20230112	1.02	N	009730	500	152 억	0	N	N	N	N
62	20240110	160239	57	100.00	KOSDAQ	금속	N	N	N	N	N	3900	255	2	7.00	48706315245	11840896	160.04	4215	4450	3640	4735	2555	3645	4113.63	0.59	-210286	4425	4035	3570	3180	2715	4230	3375	153	1090	500	2470	5	1	30556774	1192	24.84	3.52	12	38.75	157.00	1109.00	6690	20230615	-41.70	1305	20230104	198.85	4450	-12.36	20240110	2860	36.36	20240102	6690	-41.70	20230615	1405	177.58	20230112	1.09	N	009730	500	152 억	179447	N	N	N	N
63	20240110	150239	57	100.00	KOSDAQ	금속	N	N	N	N	N	3805	160	2	4.39	46938996095	11373300	153.72	4215	4450	3795	4735	2555	3645	4127.16	0.59	-223836	4425	4035	3570	3180	2715	4230	3375	153	1090	500	2470	5	1	30556774	1163	24.24	3.43	12	37.22	157.00	1109.00	6690	20230615	-43.12	1305	20230104	191.57	4450	-14.49	20240110	2860	33.04	20240102	6690	-43.12	20230615	1405	170.82	20230112	1.09	N	009730	500	152 억	179447	N	N	N	N
64	20240110	140240	57	100.00	KOSDAQ	금속	N	N	N	N	N	3975	330	2	9.05	44021420300	10625381	143.62	4215	4450	3875	4735	2555	3645	4143.09	0.59	-227941	4425	4035	3570	3180	2715	4230	3375	153	1090	500	2470	5	1	30556774	1215	25.32	3.58	12	34.77	157.00	1109.00	6690	20230615	-40.58	1305	20230104	204.60	4450	-10.67	20240110	2860	38.99	20240102	6690	-40.58	20230615	1405	182.92	20230112	1.09	N	009730	500	152 억	179447	N	N	N	N
65	20240110	130240	57	100.00	KOSDAQ	금속	N	N	N	N	N	4055	410	2	11.25	42068522725	10139916	137.05	4215	4450	3875	4735	2555	3645	4148.85	0.59	-225574	4425	4035	3570	3180	2715	4230	3375	153	1090	500	2470	5	1	30556774	1239	25.83	3.66	12	33.18	157.00	1109.00	6690	20230615	-39.39	1305	20230104	210.73	4450	-8.88	20240110	2860	41.78	20240102	6690	-39.39	20230615	1405	188.61	20230112	1.09	N	009730	500	152 억	179447	N	N	N	N
66	20240110	120239	57	100.00	KOSDAQ	금속	N	N	N	N	N	3975	330	2	9.05	39559111805	9520366	128.68	4215	4450	3875	4735	2555	3645	4155.26	0.59	-213896	4425	4035	3570	3180	2715	4230	3375	153	1090	500	2470	5	1	30556774	1215	25.32	3.58	12	31.16	157.00	1109.00	6690	20230615	-40.58	1305	20230104	204.60	4450	-10.67	20240110	2860	38.99	20240102	6690	-40.58	20230615	1405	182.92	20230112	1.09	N	009730	500	152 억	179447	N	N	N	N
67	20240110	110239	57	100.00	KOSDAQ	금속	N	N	N	N	N	4010	365	2	10.01	37009709195	8881326	120.04	4215	4450	3875	4735	2555	3645	4167.20	0.59	-220213	4425	4035	3570	3180	2715	4230	3375	153	1090	500	2470	5	1	30556774	1225	25.54	3.62	12	29.06	157.00	1109.00	6690	20230615	-40.06	1305	20230104	207.28	4450	-9.89	20240110	2860	40.21	20240102	6690	-40.06	20230615	1405	185.41	20230112	1.09	N	009730	500	152 억	179447	N	N	N	N
68	20240110	100239	57	100.00	KOSDAQ	금속	N	N	N	N	N	4195	550	2	15.09	32670984365	7813603	105.61	4215	4450	3875	4735	2555	3645	4181.36	0.59	-151040	4425	4035	3570	3180	2715	4230	3375	153	1090	500	2470	5	1	30556774	1282	26.72	3.78	12	25.57	157.00	1109.00	6690	20230615	-37.29	1305	20230104	221.46	4450	-5.73	20240110	2860	46.68	20240102	6690	-37.29	20230615	1405	198.58	20230112	1.09	N	009730	500	152 억	179447	N	N	N	N
69	20240110	090239	57	100.00	KOSDAQ	금속	N	N	N	N	N	4270	625	2	17.15	2584002535	612322	8.28	4215	4290	4210	4735	2555	3645	4220.93	0.59	0	4425	4035	3570	3180	2715	4230	3375	153	1090	500	2470	5	1	30556774	1305	27.20	3.85	12	2.00	157.00	1109.00	6690	20230615	-36.17	1305	20230104	227.20	4290	-0.47	20240110	2860	49.30	20240102	6690	-36.17	20230615	1405	203.91	20230112	1.09	N	009730	500	152 억	179447	N	N	N	N
70	20240109	160239	57	100.00	KOSDAQ	금속	N	N	N	N	N	3645	485	2	15.35	23804804110	6779994	1346.97	3140	3960	3105	4105	2215	3160	3510.11	1.46	-261786	3493	3326	3123	2956	2753	3410	3040	153	945	500	2140	5	1	30556774	1114	23.22	3.29	12	22.19	157.00	1109.00	6690	20230615	-45.52	1305	20230104	179.31	3960	-7.95	20240109	2860	27.45	20240102	6690	-45.52	20230615	1405	159.43	20230112	1.09	N	009730	500	152 억	446638	N	N	N	N
71	20240109	150239	57	100.00	KOSDAQ	금속	N	N	N	N	N	3585	425	2	13.45	21445647235	6122819	1216.41	3140	3960	3105	4105	2215	3160	3502.58	1.46	-261251	3493	3326	3123	2956	2753	3410	3040	153	945	500	2140	5	1	30556774	1095	22.83	3.23	12	20.04	157.00	1109.00	6690	20230615	-46.41	1305	20230104	174.71	3960	-9.47	20240109	2860	25.35	20240102	6690	-46.41	20230615	1405	155.16	20230112	1.09	N	009730	500	152 억	446638	N	N	N	N
72	20240109	140238	57	100.00	KOSDAQ	금속	N	N	N	N	N	3830	670	2	21.20	9352134450	2721389	540.65	3140	3830	3105	4105	2215	3160	3436.53	1.46	-231389	3493	3326	3123	2956	2753	3410	3040	153	945	500	2140	5	1	30556774	1170	24.39	3.45	12	8.91	157.00	1109.00	6690	20230615	-42.75	1305	20230104	193.49	3830	0.00	20240109	2860	33.92	20240102	6690	-42.75	20230615	1405	172.60	20230112	1.09	N	009730	500	152 억	446638	Y	N	N	N
73	20240109	130238	57	100.00	KOSDAQ	금속	N	N	N	N	N	3250	90	2	2.85	648958520	203349	40.40	3140	3285	3105	4105	2215	3160	3191.35	1.46	27434	3493	3326	3123	2956	2753	3410	3040	153	945	500	2140	5	1	30556774	993	20.70	2.93	12	0.67	157.00	1109.00	6690	20230615	-51.42	1305	20230104	149.04	3290	-1.22	20240108	2860	13.64	20240102	6690	-51.42	20230615	1405	131.32	20230112	1.09	N	009730	500	152 억	446638	N	N	N	N
74	20240109	120240	57	100.00	KOSDAQ	금속	N	N	N	N	N	3235	75	2	2.37	462829170	146178	29.04	3140	3235	3105	4105	2215	3160	3166.20	1.46	3233	3493	3326	3123	2956	2753	3410	3040	153	945	500	2140	5	1	30556774	989	20.61	2.92	12	0.48	157.00	1109.00	6690	20230615	-51.64	1305	20230104	147.89	3290	-1.67	20240108	2860	13.11	20240102	6690	-51.64	20230615	1405	130.25	20230112	1.09	N	009730	500	152 억	446638	N	N	N	N
75	20240109	110238	57	100.00	KOSDAQ	금속	N	N	N	N	N	3170	10	2	0.32	338909460	107501	21.36	3140	3190	3105	4105	2215	3160	3152.62	1.46	-15777	3493	3326	3123	2956	2753	3410	3040	153	945	500	2140	5	1	30556774	969	20.19	2.86	12	0.35	157.00	1109.00	6690	20230615	-52.62	1305	20230104	142.91	3290	-3.65	20240108	2860	10.84	20240102	6690	-52.62	20230615	1405	125.62	20230112	1.09	N	009730	500	152 억	446638	N	N	N	N
76	20240109	100239	57	100.00	KOSDAQ	금속	N	N	N	N	N	3150	-10	5	-0.32	162388650	51467	10.22	3140	3190	3105	4105	2215	3160	3155.20	1.46	-19066	3493	3326	3123	2956	2753	3410	3040	153	945	500	2140	5	1	30556774	963	20.06	2.84	12	0.17	157.00	1109.00	6690	20230615	-52.91	1305	20230104	141.38	3290	-4.26	20240108	2860	10.14	20240102	6690	-52.91	20230615	1405	124.20	20230112	1.09	N	009730	500	152 억	446638	N	N	N	N
77	20240109	090238	57	100.00	KOSDAQ	금속	N	N	N	N	N	3170	10	2	0.32	22346870	7070	1.40	3140	3175	3140	4105	2215	3160	3160.80	1.46	21	3493	3326	3123	2956	2753	3410	3040	153	945	500	2140	5	1	30556774	969	20.19	2.86	12	0.02	157.00	1109.00	6690	20230615	-52.62	1305	20230104	142.91	3290	-3.65	20240108	2860	10.84	20240102	6690	-52.62	20230615	1405	125.62	20230112	1.09	N	009730	500	152 억	446638	N	N	N	N
78	20240108	160239	57	100.00	KOSDAQ	금속	N	N	N	N	N	3160	160	2	5.33	1562187255	503248	468.70	3050	3290	2920	3900	2100	3000	3104.20	1.19	90426	3040	3020	2980	2960	2920	3030	2970	153	900	500	2040	5	1	30556774	966	20.13	2.85	12	1.65	157.00	1109.00	6690	20230615	-52.77	1305	20230104	142.15	3290	-3.95	20240108	2860	10.49	20240102	6690	-52.77	20230615	1405	124.91	20230112	1.11	N	009730	500	152 억	364372	N	N	N	N
79	20240108	150239	57	100.00	KOSDAQ	금속	N	N	N	N	N	3170	170	2	5.67	1528142410	492437	458.63	3050	3290	2920	3900	2100	3000	3103.22	1.19	91180	3040	3020	2980	2960	2920	3030	2970	153	900	500	2040	5	1	30556774	969	20.19	2.86	12	1.61	157.00	1109.00	6690	20230615	-52.62	1305	20230104	142.91	3290	-3.65	20240108	2860	10.84	20240102	6690	-52.62	20230615	1405	125.62	20230112	1.11	N	009730	500	152 억	364372	N	N	N	N
80	20240108	140238	57	100.00	KOSDAQ	금속	N	N	N	N	N	3130	130	2	4.33	1461735320	471409	439.05	3050	3290	2920	3900	2100	3000	3100.78	1.19	94162	3040	3020	2980	2960	2920	3030	2970	153	900	500	2040	5	1	30556774	956	19.94	2.82	12	1.54	157.00	1109.00	6690	20230615	-53.21	1305	20230104	139.85	3290	-4.86	20240108	2860	9.44	20240102	6690	-53.21	20230615	1405	122.78	20230112	1.11	N	009730	500	152 억	364372	N	N	N	N
81	20240108	130238	57	100.00	KOSDAQ	금속	N	N	N	N	N	3130	130	2	4.33	1395883700	450330	419.41	3050	3290	2920	3900	2100	3000	3099.69	1.19	92682	3040	3020	2980	2960	2920	3030	2970	153	900	500	2040	5	1	30556774	956	19.94	2.82	12	1.47	157.00	1109.00	6690	20230615	-53.21	1305	20230104	139.85	3290	-4.86	20240108	2860	9.44	20240102	6690	-53.21	20230615	1405	122.78	20230112	1.11	N	009730	500	152 억	364372	N	N	N	N
82	20240108	120239	57	100.00	KOSDAQ	금속	N	N	N	N	N	3230	230	2	7.67	1201348870	388754	362.07	3050	3290	2920	3900	2100	3000	3090.25	1.19	61560	3040	3020	2980	2960	2920	3030	2970	153	900	500	2040	5	1	30556774	987	20.57	2.91	12	1.27	157.00	1109.00	6690	20230615	-51.72	1305	20230104	147.51	3290	-1.82	20240108	2860	12.94	20240102	6690	-51.72	20230615	1405	129.89	20230112	1.11	N	009730	500	152 억	364372	N	N	N	N
83	20240108	110239	57	100.00	KOSDAQ	금속	N	N	N	N	N	3025	25	2	0.83	474997130	158755	147.86	3050	3050	2920	3900	2100	3000	2992.01	1.19	-9783	3040	3020	2980	2960	2920	3030	2970	153	900	500	2040	5	1	30556774	924	19.27	2.73	12	0.52	157.00	1109.00	6690	20230615	-54.78	1305	20230104	131.80	3155	-4.12	20240102	2860	5.77	20240102	6690	-54.78	20230615	1405	115.30	20230112	1.11	N	009730	500	152 억	364372	N	N	N	N
84	20240108	100241	57	100.00	KOSDAQ	금속	N	N	N	N	N	2960	-40	5	-1.33	233132825	78406	73.02	3050	3050	2920	3900	2100	3000	2973.41	1.19	-27038	3040	3020	2980	2960	2920	3030	2970	153	900	500	2040	5	1	30556774	904	18.85	2.67	12	0.26	157.00	1109.00	6690	20230615	-55.75	1305	20230104	126.82	3155	-6.18	20240102	2860	3.50	20240102	6690	-55.75	20230615	1405	110.68	20230112	1.11	N	009730	500	152 억	364372	N	N	N	N
85	20240108	090238	57	100.00	KOSDAQ	금속	N	N	N	N	N	2965	-35	5	-1.17	47214205	15736	14.66	3050	3050	2920	3900	2100	3000	3000.39	1.19	-8876	3040	3020	2980	2960	2920	3030	2970	153	900	500	2040	5	1	30556774	906	18.89	2.67	12	0.05	157.00	1109.00	6690	20230615	-55.68	1305	20230104	127.20	3155	-6.02	20240102	2860	3.67	20240102	6690	-55.68	20230615	1405	111.03	20230112	1.11	N	009730	500	152 억	364372	N	N	N	N
86	20240105	160238	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	60	2	2.04	319149270	107170	67.39	2995	3000	2940	3820	2060	2940	2977.97	1.05	42628	3046	2992	2936	2882	2826	2965	2855	153	880	500	1990	5	1	30556774	917	19.11	2.71	12	0.35	157.00	1109.00	6690	20230615	-55.16	1305	20230104	129.89	3155	-4.91	20240102	2860	4.90	20240102	6690	-55.16	20230615	1355	121.40	20230105	1.12	N	009730	500	152 억	321653	N	N	N	N
87	20240105	150238	57	100.00	KOSDAQ	금속	N	N	N	N	N	2985	45	2	1.53	278669560	93631	58.88	2995	3000	2940	3820	2060	2940	2976.25	1.05	40734	3046	2992	2936	2882	2826	2965	2855	153	880	500	1990	5	1	30556774	912	19.01	2.69	12	0.31	157.00	1109.00	6690	20230615	-55.38	1305	20230104	128.74	3155	-5.39	20240102	2860	4.37	20240102	6690	-55.38	20230615	1355	120.30	20230105	1.12	N	009730	500	152 억	321653	N	N	N	N
88	20240105	140238	57	100.00	KOSDAQ	금속	N	N	N	N	N	2990	50	2	1.70	250094025	84051	52.86	2995	3000	2940	3820	2060	2940	2975.50	1.05	38366	3046	2992	2936	2882	2826	2965	2855	153	880	500	1990	5	1	30556774	914	19.04	2.70	12	0.28	157.00	1109.00	6690	20230615	-55.31	1305	20230104	129.12	3155	-5.23	20240102	2860	4.55	20240102	6690	-55.31	20230615	1355	120.66	20230105	1.12	N	009730	500	152 억	321653	N	N	N	N
89	20240105	130238	57	100.00	KOSDAQ	금속	N	N	N	N	N	2990	50	2	1.70	225434345	75796	47.66	2995	3000	2940	3820	2060	2940	2974.22	1.05	38377	3046	2992	2936	2882	2826	2965	2855	153	880	500	1990	5	1	30556774	914	19.04	2.70	12	0.25	157.00	1109.00	6690	20230615	-55.31	1305	20230104	129.12	3155	-5.23	20240102	2860	4.55	20240102	6690	-55.31	20230615	1355	120.66	20230105	1.12	N	009730	500	152 억	321653	N	N	N	N
90	20240105	120238	57	100.00	KOSDAQ	금속	N	N	N	N	N	2985	45	2	1.53	148352690	50010	31.45	2995	2995	2940	3820	2060	2940	2966.46	1.05	17067	3046	2992	2936	2882	2826	2965	2855	153	880	500	1990	5	1	30556774	912	19.01	2.69	12	0.16	157.00	1109.00	6690	20230615	-55.38	1305	20230104	128.74	3155	-5.39	20240102	2860	4.37	20240102	6690	-55.38	20230615	1355	120.30	20230105	1.12	N	009730	500	152 억	321653	N	N	N	N
91	20240105	110237	57	100.00	KOSDAQ	금속	N	N	N	N	N	2975	35	2	1.19	128307950	43270	27.21	2995	2995	2940	3820	2060	2940	2965.29	1.05	12071	3046	2992	2936	2882	2826	2965	2855	153	880	500	1990	5	1	30556774	909	18.95	2.68	12	0.14	157.00	1109.00	6690	20230615	-55.53	1305	20230104	127.97	3155	-5.71	20240102	2860	4.02	20240102	6690	-55.53	20230615	1355	119.56	20230105	1.12	N	009730	500	152 억	321653	N	N	N	N
92	20240105	100238	57	100.00	KOSDAQ	금속	N	N	N	N	N	2960	20	2	0.68	104531125	35271	22.18	2995	2995	2940	3820	2060	2940	2963.66	1.05	10774	3046	2992	2936	2882	2826	2965	2855	153	880	500	1990	5	1	30556774	904	18.85	2.67	12	0.12	157.00	1109.00	6690	20230615	-55.75	1305	20230104	126.82	3155	-6.18	20240102	2860	3.50	20240102	6690	-55.75	20230615	1355	118.45	20230105	1.12	N	009730	500	152 억	321653	N	N	N	N
93	20240105	090238	57	100.00	KOSDAQ	금속	N	N	N	N	N	2945	5	2	0.17	4264910	1433	0.90	2995	2995	2945	3820	2060	2940	2976.21	1.05	-777	3046	2992	2936	2882	2826	2965	2855	153	880	500	1990	5	1	30556774	900	18.76	2.66	12	0.00	157.00	1109.00	6690	20230615	-55.98	1305	20230104	125.67	3155	-6.66	20240102	2860	2.97	20240102	6690	-55.98	20230615	1355	117.34	20230105	1.12	N	009730	500	152 억	321653	N	N	N	N
94	20240104	160236	57	100.00	KOSDAQ	금속	N	N	N	N	N	2940	35	2	1.20	465986265	158767	69.17	2965	2990	2880	3775	2035	2905	2935.03	0.99	19196	3035	2970	2915	2850	2795	3002	2882	153	870	500	1970	5	1	30556774	898	18.73	2.65	12	0.52	157.00	1109.00	6690	20230615	-56.05	1305	20230104	125.29	3155	-6.81	20240102	2860	2.80	20240102	6690	-56.05	20230615	1305	125.29	20230104	1.19	N	009730	500	152 억	302455	N	N	N	N
95	20240104	150238	57	100.00	KOSDAQ	금속	N	N	N	N	N	2940	35	2	1.20	438695080	149483	65.13	2965	2990	2880	3775	2035	2905	2934.75	0.99	16866	3035	2970	2915	2850	2795	3002	2882	153	870	500	1970	5	1	30556774	898	18.73	2.65	12	0.49	157.00	1109.00	6690	20230615	-56.05	1305	20230104	125.29	3155	-6.81	20240102	2860	2.80	20240102	6690	-56.05	20230615	1305	125.29	20230104	1.19	N	009730	500	152 억	302455	N	N	N	N
96	20240104	140238	57	100.00	KOSDAQ	금속	N	N	N	N	N	2955	50	2	1.72	414051105	141076	61.46	2965	2990	2880	3775	2035	2905	2934.95	0.99	14244	3035	2970	2915	2850	2795	3002	2882	153	870	500	1970	5	1	30556774	903	18.82	2.66	12	0.46	157.00	1109.00	6690	20230615	-55.83	1305	20230104	126.44	3155	-6.34	20240102	2860	3.32	20240102	6690	-55.83	20230615	1305	126.44	20230104	1.19	N	009730	500	152 억	302455	N	N	N	N
97	20240104	130238	57	100.00	KOSDAQ	금속	N	N	N	N	N	2950	45	2	1.55	380233005	129595	56.46	2965	2990	2880	3775	2035	2905	2934.01	0.99	14654	3035	2970	2915	2850	2795	3002	2882	153	870	500	1970	5	1	30556774	901	18.79	2.66	12	0.42	157.00	1109.00	6690	20230615	-55.90	1305	20230104	126.05	3155	-6.50	20240102	2860	3.15	20240102	6690	-55.90	20230615	1305	126.05	20230104	1.19	N	009730	500	152 억	302455	N	N	N	N
98	20240104	120237	57	100.00	KOSDAQ	금속	N	N	N	N	N	2935	30	2	1.03	337937740	115232	50.20	2965	2990	2880	3775	2035	2905	2932.67	0.99	7485	3035	2970	2915	2850	2795	3002	2882	153	870	500	1970	5	1	30556774	897	18.69	2.65	12	0.38	157.00	1109.00	6690	20230615	-56.13	1305	20230104	124.90	3155	-6.97	20240102	2860	2.62	20240102	6690	-56.13	20230615	1305	124.90	20230104	1.19	N	009730	500	152 억	302455	N	N	N	N
99	20240104	110237	57	100.00	KOSDAQ	금속	N	N	N	N	N	2920	15	2	0.52	319790915	109023	47.50	2965	2990	2880	3775	2035	2905	2933.24	0.99	5503	3035	2970	2915	2850	2795	3002	2882	153	870	500	1970	5	1	30556774	892	18.60	2.63	12	0.36	157.00	1109.00	6690	20230615	-56.35	1305	20230104	123.75	3155	-7.45	20240102	2860	2.10	20240102	6690	-56.35	20230615	1305	123.75	20230104	1.19	N	009730	500	152 억	302455	N	N	N	N
100	20240104	100237	57	100.00	KOSDAQ	금속	N	N	N	N	N	2940	35	2	1.20	203726285	69566	30.31	2965	2965	2880	3775	2035	2905	2928.53	0.99	-8116	3035	2970	2915	2850	2795	3002	2882	153	870	500	1970	5	1	30556774	898	18.73	2.65	12	0.23	157.00	1109.00	6690	20230615	-56.05	1305	20230104	125.29	3155	-6.81	20240102	2860	2.80	20240102	6690	-56.05	20230615	1305	125.29	20230104	1.19	N	009730	500	152 억	302455	N	N	N	N
101	20240104	090238	57	100.00	KOSDAQ	금속	N	N	N	N	N	2935	30	2	1.03	8437455	2874	1.25	2965	2965	2880	3775	2035	2905	2935.79	0.99	-775	3035	2970	2915	2850	2795	3002	2882	153	870	500	1970	5	1	30556774	897	18.69	2.65	12	0.01	157.00	1109.00	6690	20230615	-56.13	1305	20230104	124.90	3155	-6.97	20240102	2860	2.62	20240102	6690	-56.13	20230615	1305	124.90	20230104	1.19	N	009730	500	152 억	302455	N	N	N	N
102	20240103	160236	57	100.00	KOSDAQ	금속	N	N	N	N	N	2905	5	2	0.17	671145220	229478	27.25	2895	2980	2860	3770	2030	2900	2924.66	0.91	20927	3266	3082	2971	2787	2676	3175	2880	153	870	500	1970	5	1	30556774	888	18.50	2.62	12	0.75	157.00	1109.00	6690	20230615	-56.58	1305	20230104	122.61	3155	-7.92	20240102	2860	1.57	20240103	6690	-56.58	20230615	1305	122.61	20230104	1.19	N	009730	500	152 억	277049	N	N	N	N
103	20240103	150236	57	100.00	KOSDAQ	금속	N	N	N	N	N	2920	20	2	0.69	659828800	225591	26.79	2895	2980	2860	3770	2030	2900	2924.89	0.91	19644	3266	3082	2971	2787	2676	3175	2880	153	870	500	1970	5	1	30556774	892	18.60	2.63	12	0.74	157.00	1109.00	6690	20230615	-56.35	1305	20230104	123.75	3155	-7.45	20240102	2860	2.10	20240103	6690	-56.35	20230615	1305	123.75	20230104	1.19	N	009730	500	152 억	277049	N	N	N	N
104	20240103	140234	57	100.00	KOSDAQ	금속	N	N	N	N	N	2945	45	2	1.55	583923460	199541	23.69	2895	2980	2860	3770	2030	2900	2926.33	0.91	15854	3266	3082	2971	2787	2676	3175	2880	153	870	500	1970	5	1	30556774	900	18.76	2.66	12	0.65	157.00	1109.00	6690	20230615	-55.98	1305	20230104	125.67	3155	-6.66	20240102	2860	2.97	20240103	6690	-55.98	20230615	1305	125.67	20230104	1.19	N	009730	500	152 억	277049	N	N	N	N
105	20240103	130237	57	100.00	KOSDAQ	금속	N	N	N	N	N	2950	50	2	1.72	499891880	171140	20.32	2895	2975	2860	3770	2030	2900	2920.95	0.91	13784	3266	3082	2971	2787	2676	3175	2880	153	870	500	1970	5	1	30556774	901	18.79	2.66	12	0.56	157.00	1109.00	6690	20230615	-55.90	1305	20230104	126.05	3155	-6.50	20240102	2860	3.15	20240103	6690	-55.90	20230615	1305	126.05	20230104	1.19	N	009730	500	152 억	277049	N	N	N	N
106	20240103	120238	57	100.00	KOSDAQ	금속	N	N	N	N	N	2910	10	2	0.34	438147650	150062	17.82	2895	2975	2860	3770	2030	2900	2919.78	0.91	3989	3266	3082	2971	2787	2676	3175	2880	153	870	500	1970	5	1	30556774	889	18.54	2.62	12	0.49	157.00	1109.00	6690	20230615	-56.50	1305	20230104	122.99	3155	-7.77	20240102	2860	1.75	20240103	6690	-56.50	20230615	1305	122.99	20230104	1.19	N	009730	500	152 억	277049	N	N	N	N
107	20240103	110237	57	100.00	KOSDAQ	금속	N	N	N	N	N	2935	35	2	1.21	357712045	122475	14.54	2895	2975	2860	3770	2030	2900	2920.69	0.91	-2428	3266	3082	2971	2787	2676	3175	2880	153	870	500	1970	5	1	30556774	897	18.69	2.65	12	0.40	157.00	1109.00	6690	20230615	-56.13	1305	20230104	124.90	3155	-6.97	20240102	2860	2.62	20240103	6690	-56.13	20230615	1305	124.90	20230104	1.19	N	009730	500	152 억	277049	N	N	N	N
108	20240103	100236	57	100.00	KOSDAQ	금속	N	N	N	N	N	2895	-5	5	-0.17	281224845	96277	11.43	2895	2975	2860	3770	2030	2900	2921.00	0.91	-860	3266	3082	2971	2787	2676	3175	2880	153	870	500	1970	5	1	30556774	885	18.44	2.61	12	0.32	157.00	1109.00	6690	20230615	-56.73	1305	20230104	121.84	3155	-8.24	20240102	2860	1.22	20240103	6690	-56.73	20230615	1305	121.84	20230104	1.19	N	009730	500	152 억	277049	N	N	N	N
109	20240103	090236	57	100.00	KOSDAQ	금속	N	N	N	N	N	2895	-5	5	-0.17	39796110	13794	1.64	2895	2895	2860	3770	2030	2900	2885.03	0.91	-3309	3266	3082	2971	2787	2676	3175	2880	153	870	500	1970	5	1	30556774	885	18.44	2.61	12	0.05	157.00	1109.00	6690	20230615	-56.73	1305	20230104	121.84	3155	-8.24	20240102	2860	1.22	20240103	6690	-56.73	20230615	1305	121.84	20230104	1.19	N	009730	500	152 억	277049	N	N	N	N
110	20240102	160236	57	100.00	KOSDAQ	금속	N	N	N	N	N	2900	30	2	1.05	2508765680	840150	520.49	2870	3155	2860	3730	2010	2870	2986.18	0.61	94644	2973	2921	2833	2781	2693	2947	2807	153	860	500	1950	5	1	30556774	886	18.47	2.61	12	2.75	157.00	1109.00	6690	20230615	-56.65	1305	20230104	122.22	3155	-8.08	20240102	2860	1.40	20240102	6690	-56.65	20230615	1305	122.22	20230104	1.21	N	009730	500	152 억	185629	N	N	N	N
111	20240102	150235	57	100.00	KOSDAQ	금속	N	N	N	N	N	2935	65	2	2.26	2415151330	807892	500.50	2870	3155	2860	3730	2010	2870	2989.45	0.61	90366	2973	2921	2833	2781	2693	2947	2807	153	860	500	1950	5	1	30556774	897	18.69	2.65	12	2.64	157.00	1109.00	6690	20230615	-56.13	1305	20230104	124.90	3155	-6.97	20240102	2860	2.62	20240102	6690	-56.13	20230615	1305	124.90	20230104	1.21	N	009730	500	152 억	185629	N	N	N	N
112	20240102	140236	57	100.00	KOSDAQ	금속	N	N	N	N	N	2925	55	2	1.92	2257900795	754067	467.16	2870	3155	2860	3730	2010	2870	2994.30	0.61	83921	2973	2921	2833	2781	2693	2947	2807	153	860	500	1950	5	1	30556774	894	18.63	2.64	12	2.47	157.00	1109.00	6690	20230615	-56.28	1305	20230104	124.14	3155	-7.29	20240102	2860	2.27	20240102	6690	-56.28	20230615	1305	124.14	20230104	1.21	N	009730	500	152 억	185629	N	N	N	N
113	20240102	130236	57	100.00	KOSDAQ	금속	N	N	N	N	N	3030	160	2	5.57	622681385	211478	131.01	2870	3035	2860	3730	2010	2870	2944.43	0.61	66558	2973	2921	2833	2781	2693	2947	2807	153	860	500	1950	5	1	30556774	926	19.30	2.73	12	0.69	157.00	1109.00	6690	20230615	-54.71	1305	20230104	132.18	3035	-0.16	20240102	2860	5.94	20240102	6690	-54.71	20230615	1305	132.18	20230104	1.21	N	009730	500	152 억	185629	N	N	N	N
114	20240102	120236	57	100.00	KOSDAQ	금속	N	N	N	N	N	2915	45	2	1.57	222358535	76464	47.37	2870	2950	2860	3730	2010	2870	2908.02	0.61	21538	2973	2921	2833	2781	2693	2947	2807	153	860	500	1950	5	1	30556774	891	18.57	2.63	12	0.25	157.00	1109.00	6690	20230615	-56.43	1305	20230104	123.37	2950	-1.19	20240102	2860	1.92	20240102	6690	-56.43	20230615	1305	123.37	20230104	1.21	N	009730	500	152 억	185629	N	N	N	N
115	20240102	110236	57	100.00	KOSDAQ	금속	N	N	N	N	N	2900	30	2	1.05	105805325	36581	22.66	2870	2950	2860	3730	2010	2870	2892.36	0.61	-570	2973	2921	2833	2781	2693	2947	2807	153	860	500	1950	5	1	30556774	886	18.47	2.61	12	0.12	157.00	1109.00	6690	20230615	-56.65	1305	20230104	122.22	2950	-1.69	20240102	2860	1.40	20240102	6690	-56.65	20230615	1305	122.22	20230104	1.21	N	009730	500	152 억	185629	N	N	N	N
116	20240102	100232	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	0	3	0.00	5737130	1999	1.24	2870	2870	2870	3730	2010	2870	2870.00	0.61	-1655	2973	2921	2833	2781	2693	2947	2807	153	860	500	1950	5	1	30556774	877	18.28	2.59	12	0.01	157.00	1109.00	6690	20230615	-57.10	1305	20230104	119.92	2870	0.00	20240102	2870	0.00	20240102	6690	-57.10	20230615	1305	119.92	20230104	1.21	N	009730	500	152 억	185629	N	N	N	N
117	20240102	090231	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	0	3	0.00	0	0	0.00	0	0	0	3730	2010	2870	0.00	0.61	0	2973	2921	2833	2781	2693	2947	2807	153	860	500	1950	5	1	30556774	877	18.28	2.59	12	0.00	157.00	1109.00	6690	20230615	-57.10	1305	20230104	119.92	0	0.00	0	0	0.00	0	6690	-57.10	20230615	1305	119.92	20230104	1.21	N	009730	500	152 억	185629	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History