KissMeData/222810/price/prices-20240101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	121007	57	100.00	KOSDAQ	금속	N	N	N	N	N	2775	115	2	4.32	16166647305	5565820	320.23	3100	3135	2720	3455	1865	2660	2904.63	0.26	0	-496634	2843	2751	2648	2556	2453	2757	2562	376	795	500	1860	5	1	75243724	2088	-3.03	4.69	12	7.40	-917.00	592.00	5560	20230421	-50.09	1245	20230119	122.89	3135	-11.48	20240123	2025	37.04	20240102	5560	-50.09	20230421	1286	115.79	20230126	0.04	N	222810	500	376 억	196180	N	N	N	N
3	20240123	111003	57	100.00	KOSDAQ	금속	N	N	N	N	N	2740	80	2	3.01	15331366470	5264261	302.88	3100	3135	2720	3455	1865	2660	2912.35	0.26	0	-484540	2843	2751	2648	2556	2453	2757	2562	376	795	500	1860	5	1	75243724	2062	-2.99	4.63	12	7.00	-917.00	592.00	5560	20230421	-50.72	1245	20230119	120.08	3135	-12.60	20240123	2025	35.31	20240102	5560	-50.72	20230421	1286	113.06	20230126	0.04	N	222810	500	376 억	196180	N	N	N	N
4	20240123	101003	57	100.00	KOSDAQ	금속	N	N	N	N	N	2775	115	2	4.32	14256120855	4872956	280.36	3100	3135	2720	3455	1865	2660	2925.56	0.26	0	-460124	2843	2751	2648	2556	2453	2757	2562	376	795	500	1860	5	1	75243724	2088	-3.03	4.69	12	6.48	-917.00	592.00	5560	20230421	-50.09	1245	20230119	122.89	3135	-11.48	20240123	2025	37.04	20240102	5560	-50.09	20230421	1286	115.79	20230126	0.04	N	222810	500	376 억	196180	N	N	N	N
5	20240123	091004	57	100.00	KOSDAQ	금속	N	N	N	N	N	2965	305	2	11.47	7349627975	2429812	139.80	3100	3135	2910	3455	1865	2660	3024.77	0.26	0	-283474	2843	2751	2648	2556	2453	2757	2562	376	795	500	1860	5	1	75243724	2231	-3.23	5.01	12	3.23	-917.00	592.00	5560	20230421	-46.67	1245	20230119	138.15	3135	-5.42	20240123	2025	46.42	20240102	5560	-46.67	20230421	1286	130.56	20230126	0.04	N	222810	500	376 억	196180	N	N	N	N
6	20240119	160957	57	100.00	KOSDAQ	금속	N	N	N	N	N	2570	95	2	3.84	2113109840	821274	285.04	2485	2620	2485	3215	1735	2475	2572.97	0.27	0	75427	2608	2541	2493	2426	2378	2575	2460	376	740	500	1730	5	1	75243724	1934	-2.80	4.34	12	1.09	-917.00	592.00	5560	20230421	-53.78	1160	20230113	121.55	2650	-3.02	20240112	2025	26.91	20240102	5560	-53.78	20230421	1245	106.43	20230119	0.03	N	222810	500	376 억	206610	N	N	N	N
7	20240119	151000	57	100.00	KOSDAQ	금속	N	N	N	N	N	2560	85	2	3.43	1994802065	775290	269.08	2485	2620	2485	3215	1735	2475	2572.98	0.27	0	78139	2608	2541	2493	2426	2378	2575	2460	376	740	500	1730	5	1	75243724	1926	-2.79	4.32	12	1.03	-917.00	592.00	5560	20230421	-53.96	1160	20230113	120.69	2650	-3.40	20240112	2025	26.42	20240102	5560	-53.96	20230421	1245	105.62	20230119	0.03	N	222810	500	376 억	206610	N	N	N	N
8	20240119	140958	57	100.00	KOSDAQ	금속	N	N	N	N	N	2555	80	2	3.23	1717705445	667375	231.63	2485	2620	2485	3215	1735	2475	2573.82	0.27	0	61298	2608	2541	2493	2426	2378	2575	2460	376	740	500	1730	5	1	75243724	1922	-2.79	4.32	12	0.89	-917.00	592.00	5560	20230421	-54.05	1160	20230113	120.26	2650	-3.58	20240112	2025	26.17	20240102	5560	-54.05	20230421	1245	105.22	20230119	0.03	N	222810	500	376 억	206610	N	N	N	N
9	20240119	130958	57	100.00	KOSDAQ	금속	N	N	N	N	N	2540	65	2	2.63	1606884620	623965	216.56	2485	2620	2485	3215	1735	2475	2575.28	0.27	0	76665	2608	2541	2493	2426	2378	2575	2460	376	740	500	1730	5	1	75243724	1911	-2.77	4.29	12	0.83	-917.00	592.00	5560	20230421	-54.32	1160	20230113	118.97	2650	-4.15	20240112	2025	25.43	20240102	5560	-54.32	20230421	1245	104.02	20230119	0.03	N	222810	500	376 억	206610	N	N	N	N
10	20240119	121002	57	100.00	KOSDAQ	금속	N	N	N	N	N	2565	90	2	3.64	1295100285	501446	174.04	2485	2620	2485	3215	1735	2475	2582.73	0.27	0	93632	2608	2541	2493	2426	2378	2575	2460	376	740	500	1730	5	1	75243724	1930	-2.80	4.33	12	0.67	-917.00	592.00	5560	20230421	-53.87	1160	20230113	121.12	2650	-3.21	20240112	2025	26.67	20240102	5560	-53.87	20230421	1245	106.02	20230119	0.03	N	222810	500	376 억	206610	N	N	N	N
11	20240119	111001	57	100.00	KOSDAQ	금속	N	N	N	N	N	2585	110	2	4.44	1192429540	461533	160.19	2485	2620	2485	3215	1735	2475	2583.63	0.27	0	99587	2608	2541	2493	2426	2378	2575	2460	376	740	500	1730	5	1	75243724	1945	-2.82	4.37	12	0.61	-917.00	592.00	5560	20230421	-53.51	1160	20230113	122.84	2650	-2.45	20240112	2025	27.65	20240102	5560	-53.51	20230421	1245	107.63	20230119	0.03	N	222810	500	376 억	206610	N	N	N	N
12	20240119	101005	57	100.00	KOSDAQ	금속	N	N	N	N	N	2585	110	2	4.44	1055590490	408478	141.77	2485	2620	2485	3215	1735	2475	2584.20	0.27	0	95631	2608	2541	2493	2426	2378	2575	2460	376	740	500	1730	5	1	75243724	1945	-2.82	4.37	12	0.54	-917.00	592.00	5560	20230421	-53.51	1160	20230113	122.84	2650	-2.45	20240112	2025	27.65	20240102	5560	-53.51	20230421	1245	107.63	20230119	0.03	N	222810	500	376 억	206610	N	N	N	N
13	20240119	090959	57	100.00	KOSDAQ	금속	N	N	N	N	N	2595	120	2	4.85	414739470	161192	55.95	2485	2600	2485	3215	1735	2475	2572.95	0.27	0	5944	2608	2541	2493	2426	2378	2575	2460	376	740	500	1730	5	1	75243724	1953	-2.83	4.38	12	0.21	-917.00	592.00	5560	20230421	-53.33	1160	20230113	123.71	2650	-2.08	20240112	2025	28.15	20240102	5560	-53.33	20230421	1245	108.43	20230119	0.03	N	222810	500	376 억	206610	N	N	N	N
14	20240118	160956	57	100.00	KOSDAQ	금속	N	N	N	N	N	2475	5	2	0.20	717288005	287637	99.70	2465	2560	2445	3210	1730	2470	2493.73	0.27	0	-77	2523	2496	2463	2436	2403	2500	2440	376	740	500	1720	5	1	75243724	1862	-2.70	4.18	12	0.38	-917.00	592.00	5560	20230421	-55.49	1135	20230112	118.06	2650	-6.60	20240112	2025	22.22	20240102	5560	-55.49	20230421	1245	98.80	20230119	0.04	N	222810	500	376 억	206687	N	N	N	N
15	20240118	150957	57	100.00	KOSDAQ	금속	N	N	N	N	N	2490	20	2	0.81	600415505	240230	83.27	2465	2560	2445	3210	1730	2470	2499.34	0.27	0	-21438	2523	2496	2463	2436	2403	2500	2440	376	740	500	1720	5	1	75243724	1874	-2.72	4.21	12	0.32	-917.00	592.00	5560	20230421	-55.22	1135	20230112	119.38	2650	-6.04	20240112	2025	22.96	20240102	5560	-55.22	20230421	1245	100.00	20230119	0.04	N	222810	500	376 억	206687	N	N	N	N
16	20240118	140958	57	100.00	KOSDAQ	금속	N	N	N	N	N	2470	0	3	0.00	526122325	210242	72.87	2465	2560	2445	3210	1730	2470	2502.47	0.27	0	-12747	2523	2496	2463	2436	2403	2500	2440	376	740	500	1720	5	1	75243724	1859	-2.69	4.17	12	0.28	-917.00	592.00	5560	20230421	-55.58	1135	20230112	117.62	2650	-6.79	20240112	2025	21.98	20240102	5560	-55.58	20230421	1245	98.39	20230119	0.04	N	222810	500	376 억	206687	N	N	N	N
17	20240118	130955	57	100.00	KOSDAQ	금속	N	N	N	N	N	2495	25	2	1.01	430718175	171601	59.48	2465	2560	2445	3210	1730	2470	2510.01	0.27	0	316	2523	2496	2463	2436	2403	2500	2440	376	740	500	1720	5	1	75243724	1877	-2.72	4.21	12	0.23	-917.00	592.00	5560	20230421	-55.13	1135	20230112	119.82	2650	-5.85	20240112	2025	23.21	20240102	5560	-55.13	20230421	1245	100.40	20230119	0.04	N	222810	500	376 억	206687	N	N	N	N
18	20240118	120959	57	100.00	KOSDAQ	금속	N	N	N	N	N	2490	20	2	0.81	393927270	156827	54.36	2465	2560	2445	3210	1730	2470	2511.87	0.27	0	-4698	2523	2496	2463	2436	2403	2500	2440	376	740	500	1720	5	1	75243724	1874	-2.72	4.21	12	0.21	-917.00	592.00	5560	20230421	-55.22	1135	20230112	119.38	2650	-6.04	20240112	2025	22.96	20240102	5560	-55.22	20230421	1245	100.00	20230119	0.04	N	222810	500	376 억	206687	N	N	N	N
19	20240118	110959	57	100.00	KOSDAQ	금속	N	N	N	N	N	2520	50	2	2.02	329490680	131049	45.42	2465	2560	2445	3210	1730	2470	2514.28	0.27	0	1716	2523	2496	2463	2436	2403	2500	2440	376	740	500	1720	5	1	75243724	1896	-2.75	4.26	12	0.17	-917.00	592.00	5560	20230421	-54.68	1135	20230112	122.03	2650	-4.91	20240112	2025	24.44	20240102	5560	-54.68	20230421	1245	102.41	20230119	0.04	N	222810	500	376 억	206687	N	N	N	N
20	20240118	100954	57	100.00	KOSDAQ	금속	N	N	N	N	N	2515	45	2	1.82	200102945	79772	27.65	2465	2560	2445	3210	1730	2470	2508.46	0.27	0	1897	2523	2496	2463	2436	2403	2500	2440	376	740	500	1720	5	1	75243724	1892	-2.74	4.25	12	0.11	-917.00	592.00	5560	20230421	-54.77	1135	20230112	121.59	2650	-5.09	20240112	2025	24.20	20240102	5560	-54.77	20230421	1245	102.01	20230119	0.04	N	222810	500	376 억	206687	N	N	N	N
21	20240118	090956	57	100.00	KOSDAQ	금속	N	N	N	N	N	2450	-20	5	-0.81	39816630	16142	5.60	2465	2485	2445	3210	1730	2470	2466.64	0.27	0	-3887	2523	2496	2463	2436	2403	2500	2440	376	740	500	1720	5	1	75243724	1843	-2.67	4.14	12	0.02	-917.00	592.00	5560	20230421	-55.94	1135	20230112	115.86	2650	-7.55	20240112	2025	20.99	20240102	5560	-55.94	20230421	1245	96.79	20230119	0.04	N	222810	500	376 억	206687	N	N	N	N
22	20240117	160954	57	100.00	KOSDAQ	금속	N	N	N	N	N	2470	-5	5	-0.20	702932015	286899	83.33	2470	2490	2430	3215	1735	2475	2450.10	0.26	0	10534	2598	2536	2443	2381	2288	2567	2412	376	740	500	1730	5	1	75243724	1859	-2.69	4.17	12	0.38	-917.00	592.00	5560	20230421	-55.58	1065	20230111	131.92	2650	-6.79	20240112	2025	21.98	20240102	5560	-55.58	20230421	1245	98.39	20230119	0.04	N	222810	500	376 억	196208	N	N	N	N
23	20240117	150956	57	100.00	KOSDAQ	금속	N	N	N	N	N	2445	-30	5	-1.21	629582835	256940	74.63	2470	2490	2430	3215	1735	2475	2450.30	0.26	0	8434	2598	2536	2443	2381	2288	2567	2412	376	740	500	1730	5	1	75243724	1840	-2.67	4.13	12	0.34	-917.00	592.00	5560	20230421	-56.03	1065	20230111	129.58	2650	-7.74	20240112	2025	20.74	20240102	5560	-56.03	20230421	1245	96.39	20230119	0.04	N	222810	500	376 억	196208	N	N	N	N
24	20240117	140953	57	100.00	KOSDAQ	금속	N	N	N	N	N	2450	-25	5	-1.01	475102050	193567	56.22	2470	2490	2430	3215	1735	2475	2454.45	0.26	0	-1170	2598	2536	2443	2381	2288	2567	2412	376	740	500	1730	5	1	75243724	1843	-2.67	4.14	12	0.26	-917.00	592.00	5560	20230421	-55.94	1065	20230111	130.05	2650	-7.55	20240112	2025	20.99	20240102	5560	-55.94	20230421	1245	96.79	20230119	0.04	N	222810	500	376 억	196208	N	N	N	N
25	20240117	130953	57	100.00	KOSDAQ	금속	N	N	N	N	N	2450	-25	5	-1.01	406611500	165528	48.08	2470	2490	2430	3215	1735	2475	2456.44	0.26	0	-393	2598	2536	2443	2381	2288	2567	2412	376	740	500	1730	5	1	75243724	1843	-2.67	4.14	12	0.22	-917.00	592.00	5560	20230421	-55.94	1065	20230111	130.05	2650	-7.55	20240112	2025	20.99	20240102	5560	-55.94	20230421	1245	96.79	20230119	0.04	N	222810	500	376 억	196208	N	N	N	N
26	20240117	120957	57	100.00	KOSDAQ	금속	N	N	N	N	N	2470	-5	5	-0.20	313690175	127677	37.08	2470	2490	2430	3215	1735	2475	2456.89	0.26	0	-8576	2598	2536	2443	2381	2288	2567	2412	376	740	500	1730	5	1	75243724	1859	-2.69	4.17	12	0.17	-917.00	592.00	5560	20230421	-55.58	1065	20230111	131.92	2650	-6.79	20240112	2025	21.98	20240102	5560	-55.58	20230421	1245	98.39	20230119	0.04	N	222810	500	376 억	196208	N	N	N	N
27	20240117	110957	57	100.00	KOSDAQ	금속	N	N	N	N	N	2465	-10	5	-0.40	237272180	96550	28.04	2470	2490	2430	3215	1735	2475	2457.49	0.26	0	-3183	2598	2536	2443	2381	2288	2567	2412	376	740	500	1730	5	1	75243724	1855	-2.69	4.16	12	0.13	-917.00	592.00	5560	20230421	-55.67	1065	20230111	131.46	2650	-6.98	20240112	2025	21.73	20240102	5560	-55.67	20230421	1245	97.99	20230119	0.04	N	222810	500	376 억	196208	N	N	N	N
28	20240117	100953	57	100.00	KOSDAQ	금속	N	N	N	N	N	2475	0	3	0.00	170051725	69215	20.10	2470	2490	2430	3215	1735	2475	2456.84	0.26	0	-5958	2598	2536	2443	2381	2288	2567	2412	376	740	500	1730	5	1	75243724	1862	-2.70	4.18	12	0.09	-917.00	592.00	5560	20230421	-55.49	1065	20230111	132.39	2650	-6.60	20240112	2025	22.22	20240102	5560	-55.49	20230421	1245	98.80	20230119	0.04	N	222810	500	376 억	196208	N	N	N	N
29	20240117	090956	57	100.00	KOSDAQ	금속	N	N	N	N	N	2480	5	2	0.20	42413505	17176	4.99	2470	2490	2450	3215	1735	2475	2469.32	0.26	0	-3910	2598	2536	2443	2381	2288	2567	2412	376	740	500	1730	5	1	75243724	1866	-2.70	4.19	12	0.02	-917.00	592.00	5560	20230421	-55.40	1065	20230111	132.86	2650	-6.42	20240112	2025	22.47	20240102	5560	-55.40	20230421	1245	99.20	20230119	0.04	N	222810	500	376 억	196208	N	N	N	N
30	20240116	160952	57	100.00	KOSDAQ	금속	N	N	N	N	N	2475	55	2	2.27	829531245	340159	59.81	2450	2505	2350	3145	1695	2420	2438.64	0.28	0	-9431	2640	2530	2460	2350	2280	2495	2315	376	725	500	1690	5	1	75243724	1862	-2.70	4.18	12	0.45	-917.00	592.00	5560	20230421	-55.49	1050	20230110	135.71	2650	-6.60	20240112	2025	22.22	20240102	5560	-55.49	20230421	1245	98.80	20230116	0.04	N	222810	500	376 억	207883	N	N	N	N
31	20240116	150949	57	100.00	KOSDAQ	금속	N	N	N	N	N	2465	45	2	1.86	777022125	318885	56.07	2450	2505	2350	3145	1695	2420	2436.68	0.28	0	-8472	2640	2530	2460	2350	2280	2495	2315	376	725	500	1690	5	1	75243724	1855	-2.69	4.16	12	0.42	-917.00	592.00	5560	20230421	-55.67	1050	20230110	134.76	2650	-6.98	20240112	2025	21.73	20240102	5560	-55.67	20230421	1245	97.99	20230116	0.04	N	222810	500	376 억	207883	N	N	N	N
32	20240116	140952	57	100.00	KOSDAQ	금속	N	N	N	N	N	2495	75	2	3.10	661542450	272001	47.82	2450	2505	2350	3145	1695	2420	2432.13	0.28	0	-1010	2640	2530	2460	2350	2280	2495	2315	376	725	500	1690	5	1	75243724	1877	-2.72	4.21	12	0.36	-917.00	592.00	5560	20230421	-55.13	1050	20230110	137.62	2650	-5.85	20240112	2025	23.21	20240102	5560	-55.13	20230421	1245	100.40	20230116	0.04	N	222810	500	376 억	207883	N	N	N	N
33	20240116	130954	57	100.00	KOSDAQ	금속	N	N	N	N	N	2460	40	2	1.65	398775520	165926	29.17	2450	2470	2350	3145	1695	2420	2403.33	0.28	0	4070	2640	2530	2460	2350	2280	2495	2315	376	725	500	1690	5	1	75243724	1851	-2.68	4.16	12	0.22	-917.00	592.00	5560	20230421	-55.76	1050	20230110	134.29	2650	-7.17	20240112	2025	21.48	20240102	5560	-55.76	20230421	1245	97.59	20230116	0.04	N	222810	500	376 억	207883	N	N	N	N
34	20240116	120951	57	100.00	KOSDAQ	금속	N	N	N	N	N	2390	-30	5	-1.24	327465905	136610	24.02	2450	2470	2350	3145	1695	2420	2397.09	0.28	0	4445	2640	2530	2460	2350	2280	2495	2315	376	725	500	1690	5	1	75243724	1798	-2.61	4.04	12	0.18	-917.00	592.00	5560	20230421	-57.01	1050	20230110	127.62	2650	-9.81	20240112	2025	18.02	20240102	5560	-57.01	20230421	1245	91.97	20230116	0.04	N	222810	500	376 억	207883	N	N	N	N
35	20240116	110950	57	100.00	KOSDAQ	금속	N	N	N	N	N	2395	-25	5	-1.03	285146575	118948	20.91	2450	2470	2350	3145	1695	2420	2397.24	0.28	0	6465	2640	2530	2460	2350	2280	2495	2315	376	725	500	1690	5	1	75243724	1802	-2.61	4.05	12	0.16	-917.00	592.00	5560	20230421	-56.92	1050	20230110	128.10	2650	-9.62	20240112	2025	18.27	20240102	5560	-56.92	20230421	1245	92.37	20230116	0.04	N	222810	500	376 억	207883	N	N	N	N
36	20240116	100950	57	100.00	KOSDAQ	금속	N	N	N	N	N	2395	-25	5	-1.03	248595115	103733	18.24	2450	2470	2350	3145	1695	2420	2396.49	0.28	0	5375	2640	2530	2460	2350	2280	2495	2315	376	725	500	1690	5	1	75243724	1802	-2.61	4.05	12	0.14	-917.00	592.00	5560	20230421	-56.92	1050	20230110	128.10	2650	-9.62	20240112	2025	18.27	20240102	5560	-56.92	20230421	1245	92.37	20230116	0.04	N	222810	500	376 억	207883	N	N	N	N
37	20240116	090948	57	100.00	KOSDAQ	금속	N	N	N	N	N	2460	40	2	1.65	37588755	15386	2.71	2450	2470	2405	3145	1695	2420	2443.05	0.28	0	-4578	2640	2530	2460	2350	2280	2495	2315	376	725	500	1690	5	1	75243724	1851	-2.68	4.16	12	0.02	-917.00	592.00	5560	20230421	-55.76	1050	20230110	134.29	2650	-7.17	20240112	2025	21.48	20240102	5560	-55.76	20230421	1245	97.59	20230116	0.04	N	222810	500	376 억	207883	N	N	N	N
38	20240115	160949	57	100.00	KOSDAQ	금속	N	N	N	N	N	2420	-150	5	-5.84	1388812725	567314	85.05	2570	2570	2390	3340	1800	2570	2448.05	0.42	0	-108483	2710	2640	2580	2510	2450	2610	2480	376	770	500	1790	5	1	75243724	1821	-2.64	4.09	12	0.75	-917.00	592.00	5560	20230421	-56.47	1045	20230109	131.58	2650	-8.68	20240112	2025	19.51	20240102	5560	-56.47	20230421	1245	94.38	20230116	0.04	N	222810	500	376 억	315876	N	N	N	N
39	20240115	150949	57	100.00	KOSDAQ	금속	N	N	N	N	N	2425	-145	5	-5.64	1338602865	546637	81.95	2570	2570	2390	3340	1800	2570	2448.80	0.42	0	-103259	2710	2640	2580	2510	2450	2610	2480	376	770	500	1790	5	1	75243724	1825	-2.64	4.10	12	0.73	-917.00	592.00	5560	20230421	-56.38	1045	20230109	132.06	2650	-8.49	20240112	2025	19.75	20240102	5560	-56.38	20230421	1245	94.78	20230116	0.04	N	222810	500	376 억	315876	N	N	N	N
40	20240115	140949	57	100.00	KOSDAQ	금속	N	N	N	N	N	2410	-160	5	-6.23	1193796025	486786	72.98	2570	2570	2390	3340	1800	2570	2452.40	0.42	0	-90139	2710	2640	2580	2510	2450	2610	2480	376	770	500	1790	5	1	75243724	1813	-2.63	4.07	12	0.65	-917.00	592.00	5560	20230421	-56.65	1045	20230109	130.62	2650	-9.06	20240112	2025	19.01	20240102	5560	-56.65	20230421	1245	93.57	20230116	0.04	N	222810	500	376 억	315876	N	N	N	N
41	20240115	130947	57	100.00	KOSDAQ	금속	N	N	N	N	N	2415	-155	5	-6.03	1042367420	423779	63.53	2570	2570	2405	3340	1800	2570	2459.70	0.42	0	-58638	2710	2640	2580	2510	2450	2610	2480	376	770	500	1790	5	1	75243724	1817	-2.63	4.08	12	0.56	-917.00	592.00	5560	20230421	-56.56	1045	20230109	131.10	2650	-8.87	20240112	2025	19.26	20240102	5560	-56.56	20230421	1245	93.98	20230116	0.04	N	222810	500	376 억	315876	N	N	N	N
42	20240115	120948	57	100.00	KOSDAQ	금속	N	N	N	N	N	2430	-140	5	-5.45	901109390	365434	54.78	2570	2570	2420	3340	1800	2570	2465.86	0.42	0	-19995	2710	2640	2580	2510	2450	2610	2480	376	770	500	1790	5	1	75243724	1828	-2.65	4.10	12	0.49	-917.00	592.00	5560	20230421	-56.29	1045	20230109	132.54	2650	-8.30	20240112	2025	20.00	20240102	5560	-56.29	20230421	1245	95.18	20230116	0.04	N	222810	500	376 억	315876	N	N	N	N
43	20240115	110947	57	100.00	KOSDAQ	금속	N	N	N	N	N	2460	-110	5	-4.28	724539930	293544	44.01	2570	2570	2420	3340	1800	2570	2468.25	0.42	0	-10651	2710	2640	2580	2510	2450	2610	2480	376	770	500	1790	5	1	75243724	1851	-2.68	4.16	12	0.39	-917.00	592.00	5560	20230421	-55.76	1045	20230109	135.41	2650	-7.17	20240112	2025	21.48	20240102	5560	-55.76	20230421	1245	97.59	20230116	0.04	N	222810	500	376 억	315876	N	N	N	N
44	20240115	100945	57	100.00	KOSDAQ	금속	N	N	N	N	N	2440	-130	5	-5.06	543657945	219375	32.89	2570	2570	2420	3340	1800	2570	2478.21	0.42	0	-15848	2710	2640	2580	2510	2450	2610	2480	376	770	500	1790	5	1	75243724	1836	-2.66	4.12	12	0.29	-917.00	592.00	5560	20230421	-56.12	1045	20230109	133.49	2650	-7.92	20240112	2025	20.49	20240102	5560	-56.12	20230421	1245	95.98	20230116	0.04	N	222810	500	376 억	315876	N	N	N	N
45	20240115	090947	57	100.00	KOSDAQ	금속	N	N	N	N	N	2510	-60	5	-2.33	140352005	55934	8.39	2570	2570	2470	3340	1800	2570	2509.24	0.42	0	5351	2710	2640	2580	2510	2450	2610	2480	376	770	500	1790	5	1	75243724	1889	-2.74	4.24	12	0.07	-917.00	592.00	5560	20230421	-54.86	1045	20230109	140.19	2650	-5.28	20240112	2025	23.95	20240102	5560	-54.86	20230421	1245	101.61	20230116	0.04	N	222810	500	376 억	315876	N	N	N	N
46	20240112	160958	57	100.00	KOSDAQ	금속	N	N	N	N	N	2570	-55	5	-2.10	1704255020	658674	84.88	2650	2650	2520	3410	1840	2625	2587.40	0.69	0	-210304	2721	2672	2576	2527	2431	2697	2552	376	785	500	1830	5	1	75243724	1934	-2.80	4.34	12	0.88	-917.00	592.00	5560	20230421	-53.78	1045	20230106	145.93	2650	-3.02	20240112	2025	26.91	20240102	5560	-53.78	20230421	1135	126.43	20230112	0.04	N	222810	500	376 억	515588	N	N	N	N
47	20240112	150946	57	100.00	KOSDAQ	금속	N	N	N	N	N	2570	-55	5	-2.10	1621875165	626599	80.75	2650	2650	2520	3410	1840	2625	2588.38	0.69	0	-197464	2721	2672	2576	2527	2431	2697	2552	376	785	500	1830	5	1	75243724	1934	-2.80	4.34	12	0.83	-917.00	592.00	5560	20230421	-53.78	1045	20230106	145.93	2650	-3.02	20240112	2025	26.91	20240102	5560	-53.78	20230421	1135	126.43	20230112	0.04	N	222810	500	376 억	515588	N	N	N	N
48	20240112	140944	57	100.00	KOSDAQ	금속	N	N	N	N	N	2560	-65	5	-2.48	1258632620	484149	62.39	2650	2650	2555	3410	1840	2625	2599.68	0.69	0	-162606	2721	2672	2576	2527	2431	2697	2552	376	785	500	1830	5	1	75243724	1926	-2.79	4.32	12	0.64	-917.00	592.00	5560	20230421	-53.96	1045	20230106	144.98	2650	-3.40	20240112	2025	26.42	20240102	5560	-53.96	20230421	1135	125.55	20230112	0.04	N	222810	500	376 억	515588	N	N	N	N
49	20240112	130940	57	100.00	KOSDAQ	금속	N	N	N	N	N	2585	-40	5	-1.52	1078878510	414219	53.38	2650	2650	2565	3410	1840	2625	2604.61	0.69	0	-147145	2721	2672	2576	2527	2431	2697	2552	376	785	500	1830	5	1	75243724	1945	-2.82	4.37	12	0.55	-917.00	592.00	5560	20230421	-53.51	1045	20230106	147.37	2650	-2.45	20240112	2025	27.65	20240102	5560	-53.51	20230421	1135	127.75	20230112	0.04	N	222810	500	376 억	515588	N	N	N	N
50	20240112	120944	57	100.00	KOSDAQ	금속	N	N	N	N	N	2600	-25	5	-0.95	859440030	329566	42.47	2650	2650	2565	3410	1840	2625	2607.79	0.69	0	-134890	2721	2672	2576	2527	2431	2697	2552	376	785	500	1830	5	1	75243724	1956	-2.84	4.39	12	0.44	-917.00	592.00	5560	20230421	-53.24	1045	20230106	148.80	2650	-1.89	20240112	2025	28.40	20240102	5560	-53.24	20230421	1135	129.07	20230112	0.04	N	222810	500	376 억	515588	N	N	N	N
51	20240112	110940	57	100.00	KOSDAQ	금속	N	N	N	N	N	2620	-5	5	-0.19	787202090	301842	38.90	2650	2650	2565	3410	1840	2625	2607.99	0.69	0	-128093	2721	2672	2576	2527	2431	2697	2552	376	785	500	1830	5	1	75243724	1971	-2.86	4.43	12	0.40	-917.00	592.00	5560	20230421	-52.88	1045	20230106	150.72	2650	-1.13	20240112	2025	29.38	20240102	5560	-52.88	20230421	1135	130.84	20230112	0.04	N	222810	500	376 억	515588	N	N	N	N
52	20240112	100940	57	100.00	KOSDAQ	금속	N	N	N	N	N	2620	-5	5	-0.19	615699715	236515	30.48	2650	2650	2565	3410	1840	2625	2603.22	0.69	0	-109360	2721	2672	2576	2527	2431	2697	2552	376	785	500	1830	5	1	75243724	1971	-2.86	4.43	12	0.31	-917.00	592.00	5560	20230421	-52.88	1045	20230106	150.72	2650	-1.13	20240112	2025	29.38	20240102	5560	-52.88	20230421	1135	130.84	20230112	0.04	N	222810	500	376 억	515588	N	N	N	N
53	20240112	090943	57	100.00	KOSDAQ	금속	N	N	N	N	N	2570	-55	5	-2.10	163712780	62916	8.11	2650	2650	2570	3410	1840	2625	2602.09	0.69	0	-44450	2721	2672	2576	2527	2431	2697	2552	376	785	500	1830	5	1	75243724	1934	-2.80	4.34	12	0.08	-917.00	592.00	5560	20230421	-53.78	1045	20230106	145.93	2650	-3.02	20240112	2025	26.91	20240102	5560	-53.78	20230421	1135	126.43	20230112	0.04	N	222810	500	376 억	515588	N	N	N	N
54	20240111	160936	57	100.00	KOSDAQ	금속	N	N	N	N	N	2625	105	2	4.17	1971779610	765520	121.56	2500	2625	2480	3275	1765	2520	2575.18	0.55	0	92117	2636	2577	2526	2467	2416	2552	2442	376	755	500	1760	5	1	75243724	1975	-2.86	4.43	12	1.02	-917.00	592.00	5560	20230421	-52.79	1030	20230105	154.85	2625	0.00	20240111	2025	29.63	20240102	5560	-52.79	20230421	1065	146.48	20230111	0.04	N	222810	500	376 억	415720	N	N	N	N
55	20240111	150942	57	100.00	KOSDAQ	금속	N	N	N	N	N	2600	80	2	3.17	1783084915	693127	110.06	2500	2620	2480	3275	1765	2520	2572.52	0.55	0	95608	2636	2577	2526	2467	2416	2552	2442	376	755	500	1760	5	1	75243724	1956	-2.84	4.39	12	0.92	-917.00	592.00	5560	20230421	-53.24	1030	20230105	152.43	2620	-0.76	20240111	2025	28.40	20240102	5560	-53.24	20230421	1065	144.13	20230111	0.04	N	222810	500	376 억	415720	N	N	N	N
56	20240111	140939	57	100.00	KOSDAQ	금속	N	N	N	N	N	2575	55	2	2.18	1302275450	508173	80.69	2500	2615	2480	3275	1765	2520	2562.66	0.55	0	113000	2636	2577	2526	2467	2416	2552	2442	376	755	500	1760	5	1	75243724	1938	-2.81	4.35	12	0.68	-917.00	592.00	5560	20230421	-53.69	1030	20230105	150.00	2615	-1.53	20240111	2025	27.16	20240102	5560	-53.69	20230421	1065	141.78	20230111	0.04	N	222810	500	376 억	415720	N	N	N	N
57	20240111	130937	57	100.00	KOSDAQ	금속	N	N	N	N	N	2565	45	2	1.79	1110383350	433772	68.88	2500	2615	2480	3275	1765	2520	2559.83	0.55	0	95469	2636	2577	2526	2467	2416	2552	2442	376	755	500	1760	5	1	75243724	1930	-2.80	4.33	12	0.58	-917.00	592.00	5560	20230421	-53.87	1030	20230105	149.03	2615	-1.91	20240111	2025	26.67	20240102	5560	-53.87	20230421	1065	140.85	20230111	0.04	N	222810	500	376 억	415720	N	N	N	N
58	20240111	120937	57	100.00	KOSDAQ	금속	N	N	N	N	N	2570	50	2	1.98	999425285	390615	62.03	2500	2615	2480	3275	1765	2520	2558.59	0.55	0	89803	2636	2577	2526	2467	2416	2552	2442	376	755	500	1760	5	1	75243724	1934	-2.80	4.34	12	0.52	-917.00	592.00	5560	20230421	-53.78	1030	20230105	149.51	2615	-1.72	20240111	2025	26.91	20240102	5560	-53.78	20230421	1065	141.31	20230111	0.04	N	222810	500	376 억	415720	N	N	N	N
59	20240111	110939	57	100.00	KOSDAQ	금속	N	N	N	N	N	2560	40	2	1.59	547285125	215295	34.19	2500	2575	2480	3275	1765	2520	2542.02	0.55	0	38974	2636	2577	2526	2467	2416	2552	2442	376	755	500	1760	5	1	75243724	1926	-2.79	4.32	12	0.29	-917.00	592.00	5560	20230421	-53.96	1030	20230105	148.54	2595	-1.35	20240108	2025	26.42	20240102	5560	-53.96	20230421	1065	140.38	20230111	0.04	N	222810	500	376 억	415720	N	N	N	N
60	20240111	100937	57	100.00	KOSDAQ	금속	N	N	N	N	N	2530	10	2	0.40	240321130	95054	15.09	2500	2560	2480	3275	1765	2520	2528.26	0.55	0	12750	2636	2577	2526	2467	2416	2552	2442	376	755	500	1760	5	1	75243724	1904	-2.76	4.27	12	0.13	-917.00	592.00	5560	20230421	-54.50	1030	20230105	145.63	2595	-2.50	20240108	2025	24.94	20240102	5560	-54.50	20230421	1065	137.56	20230111	0.04	N	222810	500	376 억	415720	N	N	N	N
61	20240111	090938	57	100.00	KOSDAQ	금속	N	N	N	N	N	2515	-5	5	-0.20	28453010	11345	1.80	2500	2540	2480	3275	1765	2520	2507.98	0.55	0	-1480	2636	2577	2526	2467	2416	2552	2442	376	755	500	1760	5	1	75243724	1892	-2.74	4.25	12	0.02	-917.00	592.00	5560	20230421	-54.77	1030	20230105	144.17	2595	-3.08	20240108	2025	24.20	20240102	5560	-54.77	20230421	1065	136.15	20230111	0.04	N	222810	500	376 억	415720	N	N	N	N
62	20240110	160934	57	100.00	KOSDAQ	금속	N	N	N	N	N	2520	-5	5	-0.20	1583462220	627897	95.72	2560	2585	2475	3280	1770	2525	2521.85	0.63	0	-70406	2608	2566	2508	2466	2408	2587	2487	376	755	500	1760	5	1	75243724	1896	-2.75	4.26	12	0.83	-917.00	592.00	5560	20230421	-54.68	1030	20230105	144.66	2595	-2.89	20240108	2025	24.44	20240102	5560	-54.68	20230421	1050	140.00	20230110	0.04	N	222810	500	376 억	475760	N	N	N	N
63	20240110	150937	57	100.00	KOSDAQ	금속	N	N	N	N	N	2530	5	2	0.20	1539237595	610399	93.06	2560	2585	2475	3280	1770	2525	2521.69	0.63	0	-65739	2608	2566	2508	2466	2408	2587	2487	376	755	500	1760	5	1	75243724	1904	-2.76	4.27	12	0.81	-917.00	592.00	5560	20230421	-54.50	1030	20230105	145.63	2595	-2.50	20240108	2025	24.94	20240102	5560	-54.50	20230421	1050	140.95	20230110	0.04	N	222810	500	376 억	475760	N	N	N	N
64	20240110	140938	57	100.00	KOSDAQ	금속	N	N	N	N	N	2515	-10	5	-0.40	1349530725	535131	81.58	2560	2585	2475	3280	1770	2525	2521.87	0.63	0	-84403	2608	2566	2508	2466	2408	2587	2487	376	755	500	1760	5	1	75243724	1892	-2.74	4.25	12	0.71	-917.00	592.00	5560	20230421	-54.77	1030	20230105	144.17	2595	-3.08	20240108	2025	24.20	20240102	5560	-54.77	20230421	1050	139.52	20230110	0.04	N	222810	500	376 억	475760	N	N	N	N
65	20240110	130935	57	100.00	KOSDAQ	금속	N	N	N	N	N	2500	-25	5	-0.99	1164436215	461102	70.30	2560	2585	2475	3280	1770	2525	2525.33	0.63	0	-59809	2608	2566	2508	2466	2408	2587	2487	376	755	500	1760	5	1	75243724	1881	-2.73	4.22	12	0.61	-917.00	592.00	5560	20230421	-55.04	1030	20230105	142.72	2595	-3.66	20240108	2025	23.46	20240102	5560	-55.04	20230421	1050	138.10	20230110	0.04	N	222810	500	376 억	475760	N	N	N	N
66	20240110	120936	57	100.00	KOSDAQ	금속	N	N	N	N	N	2525	0	3	0.00	1028651815	406617	61.99	2560	2585	2490	3280	1770	2525	2529.78	0.63	0	-46689	2608	2566	2508	2466	2408	2587	2487	376	755	500	1760	5	1	75243724	1900	-2.75	4.27	12	0.54	-917.00	592.00	5560	20230421	-54.59	1030	20230105	145.15	2595	-2.70	20240108	2025	24.69	20240102	5560	-54.59	20230421	1050	140.48	20230110	0.04	N	222810	500	376 억	475760	N	N	N	N
67	20240110	110936	57	100.00	KOSDAQ	금속	N	N	N	N	N	2525	0	3	0.00	738706265	290806	44.33	2560	2585	2490	3280	1770	2525	2540.20	0.63	0	-40887	2608	2566	2508	2466	2408	2587	2487	376	755	500	1760	5	1	75243724	1900	-2.75	4.27	12	0.39	-917.00	592.00	5560	20230421	-54.59	1030	20230105	145.15	2595	-2.70	20240108	2025	24.69	20240102	5560	-54.59	20230421	1050	140.48	20230110	0.04	N	222810	500	376 억	475760	N	N	N	N
68	20240110	100934	57	100.00	KOSDAQ	금속	N	N	N	N	N	2525	0	3	0.00	580031650	227736	34.72	2560	2585	2490	3280	1770	2525	2546.95	0.63	0	-23901	2608	2566	2508	2466	2408	2587	2487	376	755	500	1760	5	1	75243724	1900	-2.75	4.27	12	0.30	-917.00	592.00	5560	20230421	-54.59	1030	20230105	145.15	2595	-2.70	20240108	2025	24.69	20240102	5560	-54.59	20230421	1050	140.48	20230110	0.04	N	222810	500	376 억	475760	N	N	N	N
69	20240110	090934	57	100.00	KOSDAQ	금속	N	N	N	N	N	2510	-15	5	-0.59	62661260	24961	3.81	2560	2560	2490	3280	1770	2525	2510.37	0.63	0	-12707	2608	2566	2508	2466	2408	2587	2487	376	755	500	1760	5	1	75243724	1889	-2.74	4.24	12	0.03	-917.00	592.00	5560	20230421	-54.86	1030	20230105	143.69	2595	-3.28	20240108	2025	23.95	20240102	5560	-54.86	20230421	1050	139.05	20230110	0.04	N	222810	500	376 억	475760	N	N	N	N
70	20240109	160932	57	100.00	KOSDAQ	금속	N	N	N	N	N	2525	50	2	2.02	1620198540	649235	28.31	2470	2550	2450	3215	1735	2475	2495.45	0.74	0	-89551	2718	2596	2473	2351	2228	2657	2412	376	740	500	1730	5	1	75243724	1900	-2.75	4.27	12	0.86	-917.00	592.00	5560	20230421	-54.59	1030	20230105	145.15	2595	-2.70	20240108	2025	24.69	20240102	5560	-54.59	20230421	1045	141.63	20230109	0.04	N	222810	500	376 억	558746	N	N	N	N
71	20240109	150934	57	100.00	KOSDAQ	금속	N	N	N	N	N	2530	55	2	2.22	1576749980	632028	27.56	2470	2550	2450	3215	1735	2475	2494.75	0.74	0	-89139	2718	2596	2473	2351	2228	2657	2412	376	740	500	1730	5	1	75243724	1904	-2.76	4.27	12	0.84	-917.00	592.00	5560	20230421	-54.50	1030	20230105	145.63	2595	-2.50	20240108	2025	24.94	20240102	5560	-54.50	20230421	1045	142.11	20230109	0.04	N	222810	500	376 억	558746	N	N	N	N
72	20240109	140933	57	100.00	KOSDAQ	금속	N	N	N	N	N	2495	20	2	0.81	1361790170	546454	23.83	2470	2550	2450	3215	1735	2475	2492.05	0.74	0	-105659	2718	2596	2473	2351	2228	2657	2412	376	740	500	1730	5	1	75243724	1877	-2.72	4.21	12	0.73	-917.00	592.00	5560	20230421	-55.13	1030	20230105	142.23	2595	-3.85	20240108	2025	23.21	20240102	5560	-55.13	20230421	1045	138.76	20230109	0.04	N	222810	500	376 억	558746	N	N	N	N
73	20240109	130933	57	100.00	KOSDAQ	금속	N	N	N	N	N	2490	15	2	0.61	1302399630	522577	22.79	2470	2550	2450	3215	1735	2475	2492.26	0.74	0	-103577	2718	2596	2473	2351	2228	2657	2412	376	740	500	1730	5	1	75243724	1874	-2.72	4.21	12	0.69	-917.00	592.00	5560	20230421	-55.22	1030	20230105	141.75	2595	-4.05	20240108	2025	22.96	20240102	5560	-55.22	20230421	1045	138.28	20230109	0.04	N	222810	500	376 억	558746	N	N	N	N
74	20240109	120941	57	100.00	KOSDAQ	금속	N	N	N	N	N	2500	25	2	1.01	1219360000	489242	21.34	2470	2550	2450	3215	1735	2475	2492.35	0.74	0	-103635	2718	2596	2473	2351	2228	2657	2412	376	740	500	1730	5	1	75243724	1881	-2.73	4.22	12	0.65	-917.00	592.00	5560	20230421	-55.04	1030	20230105	142.72	2595	-3.66	20240108	2025	23.46	20240102	5560	-55.04	20230421	1045	139.23	20230109	0.04	N	222810	500	376 억	558746	N	N	N	N
75	20240109	110936	57	100.00	KOSDAQ	금속	N	N	N	N	N	2515	40	2	1.62	1088756570	437226	19.07	2470	2550	2450	3215	1735	2475	2490.15	0.74	0	-97584	2718	2596	2473	2351	2228	2657	2412	376	740	500	1730	5	1	75243724	1892	-2.74	4.25	12	0.58	-917.00	592.00	5560	20230421	-54.77	1030	20230105	144.17	2595	-3.08	20240108	2025	24.20	20240102	5560	-54.77	20230421	1045	140.67	20230109	0.04	N	222810	500	376 억	558746	N	N	N	N
76	20240109	100934	57	100.00	KOSDAQ	금속	N	N	N	N	N	2505	30	2	1.21	712423300	285886	12.47	2470	2550	2450	3215	1735	2475	2491.98	0.74	0	-102778	2718	2596	2473	2351	2228	2657	2412	376	740	500	1730	5	1	75243724	1885	-2.73	4.23	12	0.38	-917.00	592.00	5560	20230421	-54.95	1030	20230105	143.20	2595	-3.47	20240108	2025	23.70	20240102	5560	-54.95	20230421	1045	139.71	20230109	0.04	N	222810	500	376 억	558746	N	N	N	N
77	20240109	090934	57	100.00	KOSDAQ	금속	N	N	N	N	N	2475	0	3	0.00	127045095	51543	2.25	2470	2490	2450	3215	1735	2475	2464.84	0.74	0	-2672	2718	2596	2473	2351	2228	2657	2412	376	740	500	1730	5	1	75243724	1862	-2.70	4.18	12	0.07	-917.00	592.00	5560	20230421	-55.49	1030	20230105	140.29	2595	-4.62	20240108	2025	22.22	20240102	5560	-55.49	20230421	1045	136.84	20230109	0.04	N	222810	500	376 억	558746	N	N	N	N
78	20240108	160932	57	100.00	KOSDAQ	금속	N	N	N	N	N	2475	145	2	6.22	5701056460	2287428	236.42	2400	2595	2350	3025	1635	2330	2492.35	0.83	-14642	-17741	2433	2381	2278	2226	2123	2407	2252	376	695	500	1630	5	1	75243724	1862	-2.70	4.18	12	3.04	-917.00	592.00	5560	20230421	-55.49	1030	20230105	140.29	2595	-4.62	20240108	2025	22.22	20240102	5560	-55.49	20230421	1045	136.84	20230109	0.03	N	222810	500	376 억	624417	N	N	N	N
79	20240108	150933	57	100.00	KOSDAQ	금속	N	N	N	N	N	2470	140	2	6.01	5608192735	2249858	232.54	2400	2595	2350	3025	1635	2330	2492.69	0.83	-14642	-17735	2433	2381	2278	2226	2123	2407	2252	376	695	500	1630	5	1	75243724	1859	-2.69	4.17	12	2.99	-917.00	592.00	5560	20230421	-55.58	1030	20230105	139.81	2595	-4.82	20240108	2025	21.98	20240102	5560	-55.58	20230421	1045	136.36	20230109	0.03	N	222810	500	376 억	624417	N	N	N	N
80	20240108	140932	57	100.00	KOSDAQ	금속	N	N	N	N	N	2525	195	2	8.37	5249675295	2105668	217.63	2400	2595	2350	3025	1635	2330	2493.12	0.83	-14642	-18431	2433	2381	2278	2226	2123	2407	2252	376	695	500	1630	5	1	75243724	1900	-2.75	4.27	12	2.80	-917.00	592.00	5560	20230421	-54.59	1030	20230105	145.15	2595	-2.70	20240108	2025	24.69	20240102	5560	-54.59	20230421	1045	141.63	20230109	0.03	N	222810	500	376 억	624417	N	N	N	N
81	20240108	130932	57	100.00	KOSDAQ	금속	N	N	N	N	N	2535	205	2	8.80	4933447610	1979654	204.61	2400	2595	2350	3025	1635	2330	2492.08	0.83	-14642	-25994	2433	2381	2278	2226	2123	2407	2252	376	695	500	1630	5	1	75243724	1907	-2.76	4.28	12	2.63	-917.00	592.00	5560	20230421	-54.41	1030	20230105	146.12	2595	-2.31	20240108	2025	25.19	20240102	5560	-54.41	20230421	1045	142.58	20230109	0.03	N	222810	500	376 억	624417	N	N	N	N
82	20240108	120933	57	100.00	KOSDAQ	금속	N	N	N	N	N	2540	210	2	9.01	4568581305	1835734	189.73	2400	2595	2350	3025	1635	2330	2488.69	0.83	-14642	-33893	2433	2381	2278	2226	2123	2407	2252	376	695	500	1630	5	1	75243724	1911	-2.77	4.29	12	2.44	-917.00	592.00	5560	20230421	-54.32	1030	20230105	146.60	2595	-2.12	20240108	2025	25.43	20240102	5560	-54.32	20230421	1045	143.06	20230109	0.03	N	222810	500	376 억	624417	N	N	N	N
83	20240108	110933	57	100.00	KOSDAQ	금속	N	N	N	N	N	2575	245	2	10.52	3571511950	1447083	149.56	2400	2595	2350	3025	1635	2330	2468.08	0.83	-14642	-62307	2433	2381	2278	2226	2123	2407	2252	376	695	500	1630	5	1	75243724	1938	-2.81	4.35	12	1.92	-917.00	592.00	5560	20230421	-53.69	1030	20230105	150.00	2595	-0.77	20240108	2025	27.16	20240102	5560	-53.69	20230421	1045	146.41	20230109	0.03	N	222810	500	376 억	624417	N	N	N	N
84	20240108	100933	57	100.00	KOSDAQ	금속	N	N	N	N	N	2440	110	2	4.72	1777061345	735398	76.01	2400	2495	2350	3025	1635	2330	2416.46	0.83	-14642	-59506	2433	2381	2278	2226	2123	2407	2252	376	695	500	1630	5	1	75243724	1836	-2.66	4.12	12	0.98	-917.00	592.00	5560	20230421	-56.12	1030	20230105	136.89	2495	-2.20	20240108	2025	20.49	20240102	5560	-56.12	20230421	1045	133.49	20230109	0.03	N	222810	500	376 억	624417	N	N	N	N
85	20240108	090931	57	100.00	KOSDAQ	금속	N	N	N	N	N	2385	55	2	2.36	846752580	351965	36.38	2400	2495	2350	3025	1635	2330	2405.79	0.83	-14642	-76917	2433	2381	2278	2226	2123	2407	2252	376	695	500	1630	5	1	75243724	1795	-2.60	4.03	12	0.47	-917.00	592.00	5560	20230421	-57.10	1030	20230105	131.55	2495	-4.41	20240108	2025	17.78	20240102	5560	-57.10	20230421	1045	128.23	20230109	0.03	N	222810	500	376 억	624417	N	N	N	N
86	20240105	160931	57	100.00	KOSDAQ	금속	N	N	N	N	N	2330	130	2	5.91	2170409175	962464	226.57	2260	2330	2175	2860	1540	2200	2254.75	0.68	0	124965	2286	2242	2196	2152	2106	2220	2130	376	660	500	1540	5	1	75243724	1753	-2.54	3.94	12	1.28	-917.00	592.00	5560	20230421	-58.09	1020	20221229	128.43	2330	0.00	20240105	2025	15.06	20240102	5560	-58.09	20230421	1030	126.21	20230105	0.03	N	222810	500	376 억	512225	N	N	N	N
87	20240105	150932	57	100.00	KOSDAQ	금속	N	N	N	N	N	2295	95	2	4.32	1946384245	865479	203.74	2260	2325	2175	2860	1540	2200	2248.91	0.68	0	110336	2286	2242	2196	2152	2106	2220	2130	376	660	500	1540	5	1	75243724	1727	-2.50	3.88	12	1.15	-917.00	592.00	5560	20230421	-58.72	1020	20221229	125.00	2325	0.00	20240103	2025	13.33	20240102	5560	-58.72	20230421	1030	122.82	20230105	0.03	N	222810	500	376 억	512225	N	N	N	N
88	20240105	140929	57	100.00	KOSDAQ	금속	N	N	N	N	N	2255	55	2	2.50	1233754080	553022	130.19	2260	2275	2175	2860	1540	2200	2230.93	0.68	0	-30857	2286	2242	2196	2152	2106	2220	2130	376	660	500	1540	5	1	75243724	1697	-2.46	3.81	12	0.73	-917.00	592.00	5560	20230421	-59.44	1020	20221229	121.08	2325	-3.01	20240103	2025	11.36	20240102	5560	-59.44	20230421	1030	118.93	20230105	0.03	N	222810	500	376 억	512225	N	N	N	N
89	20240105	130931	57	100.00	KOSDAQ	금속	N	N	N	N	N	2240	40	2	1.82	1056184475	474331	111.66	2260	2275	2175	2860	1540	2200	2226.68	0.68	0	-62562	2286	2242	2196	2152	2106	2220	2130	376	660	500	1540	5	1	75243724	1685	-2.44	3.78	12	0.63	-917.00	592.00	5560	20230421	-59.71	1020	20221229	119.61	2325	-3.66	20240103	2025	10.62	20240102	5560	-59.71	20230421	1030	117.48	20230105	0.03	N	222810	500	376 억	512225	N	N	N	N
90	20240105	120931	57	100.00	KOSDAQ	금속	N	N	N	N	N	2220	20	2	0.91	697619290	313946	73.91	2260	2275	2175	2860	1540	2200	2222.10	0.68	0	-47479	2286	2242	2196	2152	2106	2220	2130	376	660	500	1540	5	1	75243724	1670	-2.42	3.75	12	0.42	-917.00	592.00	5560	20230421	-60.07	1020	20221229	117.65	2325	-4.52	20240103	2025	9.63	20240102	5560	-60.07	20230421	1030	115.53	20230105	0.03	N	222810	500	376 억	512225	N	N	N	N
91	20240105	110929	57	100.00	KOSDAQ	금속	N	N	N	N	N	2225	25	2	1.14	615857890	277289	65.28	2260	2275	2175	2860	1540	2200	2221.00	0.68	0	-45224	2286	2242	2196	2152	2106	2220	2130	376	660	500	1540	5	1	75243724	1674	-2.43	3.76	12	0.37	-917.00	592.00	5560	20230421	-59.98	1020	20221229	118.14	2325	-4.30	20240103	2025	9.88	20240102	5560	-59.98	20230421	1030	116.02	20230105	0.03	N	222810	500	376 억	512225	N	N	N	N
92	20240105	100932	57	100.00	KOSDAQ	금속	N	N	N	N	N	2200	0	3	0.00	415348660	187321	44.10	2260	2275	2175	2860	1540	2200	2217.31	0.68	0	-60925	2286	2242	2196	2152	2106	2220	2130	376	660	500	1540	5	1	75243724	1655	-2.40	3.72	12	0.25	-917.00	592.00	5560	20230421	-60.43	1020	20221229	115.69	2325	-5.38	20240103	2025	8.64	20240102	5560	-60.43	20230421	1030	113.59	20230105	0.03	N	222810	500	376 억	512225	N	N	N	N
93	20240105	090929	57	100.00	KOSDAQ	금속	N	N	N	N	N	2200	0	3	0.00	198583335	88554	20.85	2260	2275	2190	2860	1540	2200	2242.51	0.68	0	-47203	2286	2242	2196	2152	2106	2220	2130	376	660	500	1540	5	1	75243724	1655	-2.40	3.72	12	0.12	-917.00	592.00	5560	20230421	-60.43	1020	20221229	115.69	2325	-5.38	20240103	2025	8.64	20240102	5560	-60.43	20230421	1030	113.59	20230105	0.03	N	222810	500	376 억	512225	N	N	N	N
94	20240104	160926	57	100.00	KOSDAQ	금속	N	N	N	N	N	2200	-40	5	-1.79	888379750	408331	35.62	2240	2240	2150	2910	1570	2240	2175.63	0.79	0	-83615	2440	2340	2225	2125	2010	2390	2175	376	670	500	1560	5	1	75243724	1655	-2.40	3.72	12	0.54	-917.00	592.00	5560	20230421	-60.43	1020	20221229	115.69	2325	-5.38	20240103	2025	8.64	20240102	5560	-60.43	20230421	1030	113.59	20230105	0.03	N	222810	500	376 억	595830	N	N	N	N
95	20240104	150928	57	100.00	KOSDAQ	금속	N	N	N	N	N	2190	-50	5	-2.23	856515655	393829	34.35	2240	2240	2150	2910	1570	2240	2174.84	0.79	0	-79255	2440	2340	2225	2125	2010	2390	2175	376	670	500	1560	5	1	75243724	1648	-2.39	3.70	12	0.52	-917.00	592.00	5560	20230421	-60.61	1020	20221229	114.71	2325	-5.81	20240103	2025	8.15	20240102	5560	-60.61	20230421	1030	112.62	20230105	0.03	N	222810	500	376 억	595830	N	N	N	N
96	20240104	140929	57	100.00	KOSDAQ	금속	N	N	N	N	N	2170	-70	5	-3.12	728108895	335045	29.22	2240	2240	2150	2910	1570	2240	2173.16	0.79	0	-62810	2440	2340	2225	2125	2010	2390	2175	376	670	500	1560	5	1	75243724	1633	-2.37	3.67	12	0.45	-917.00	592.00	5560	20230421	-60.97	1020	20221229	112.75	2325	-6.67	20240103	2025	7.16	20240102	5560	-60.97	20230421	1030	110.68	20230105	0.03	N	222810	500	376 억	595830	N	N	N	N
97	20240104	130928	57	100.00	KOSDAQ	금속	N	N	N	N	N	2185	-55	5	-2.46	671206145	308841	26.94	2240	2240	2150	2910	1570	2240	2173.30	0.79	0	-66438	2440	2340	2225	2125	2010	2390	2175	376	670	500	1560	5	1	75243724	1644	-2.38	3.69	12	0.41	-917.00	592.00	5560	20230421	-60.70	1020	20221229	114.22	2325	-6.02	20240103	2025	7.90	20240102	5560	-60.70	20230421	1030	112.14	20230105	0.03	N	222810	500	376 억	595830	N	N	N	N
98	20240104	120926	57	100.00	KOSDAQ	금속	N	N	N	N	N	2175	-65	5	-2.90	628246415	289143	25.22	2240	2240	2150	2910	1570	2240	2172.78	0.79	0	-61603	2440	2340	2225	2125	2010	2390	2175	376	670	500	1560	5	1	75243724	1637	-2.37	3.67	12	0.38	-917.00	592.00	5560	20230421	-60.88	1020	20221229	113.24	2325	-6.45	20240103	2025	7.41	20240102	5560	-60.88	20230421	1030	111.17	20230105	0.03	N	222810	500	376 억	595830	N	N	N	N
99	20240104	110926	57	100.00	KOSDAQ	금속	N	N	N	N	N	2165	-75	5	-3.35	595952605	274249	23.92	2240	2240	2150	2910	1570	2240	2173.03	0.79	0	-70520	2440	2340	2225	2125	2010	2390	2175	376	670	500	1560	5	1	75243724	1629	-2.36	3.66	12	0.36	-917.00	592.00	5560	20230421	-61.06	1020	20221229	112.25	2325	-6.88	20240103	2025	6.91	20240102	5560	-61.06	20230421	1030	110.19	20230105	0.03	N	222810	500	376 억	595830	N	N	N	N
100	20240104	100925	57	100.00	KOSDAQ	금속	N	N	N	N	N	2175	-65	5	-2.90	472334185	217117	18.94	2240	2240	2150	2910	1570	2240	2175.48	0.79	0	-57727	2440	2340	2225	2125	2010	2390	2175	376	670	500	1560	5	1	75243724	1637	-2.37	3.67	12	0.29	-917.00	592.00	5560	20230421	-60.88	1020	20221229	113.24	2325	-6.45	20240103	2025	7.41	20240102	5560	-60.88	20230421	1030	111.17	20230105	0.03	N	222810	500	376 억	595830	N	N	N	N
101	20240104	090929	57	100.00	KOSDAQ	금속	N	N	N	N	N	2220	-20	5	-0.89	81343220	37075	3.23	2240	2240	2170	2910	1570	2240	2194.00	0.79	0	-4238	2440	2340	2225	2125	2010	2390	2175	376	670	500	1560	5	1	75243724	1670	-2.42	3.75	12	0.05	-917.00	592.00	5560	20230421	-60.07	1020	20221229	117.65	2325	-4.52	20240103	2025	9.63	20240102	5560	-60.07	20230421	1030	115.53	20230105	0.03	N	222810	500	376 억	595830	N	N	N	N
102	20240103	160925	57	100.00	KOSDAQ	금속	N	N	N	N	N	2240	90	2	4.19	2553565415	1145597	110.62	2145	2325	2110	2795	1505	2150	2229.02	0.67	-12178	102160	2313	2231	2128	2046	1943	2272	2087	376	645	500	1500	5	1	75243724	1685	-2.44	3.78	12	1.52	-917.00	592.00	5560	20230421	-59.71	1020	20221229	119.61	2325	-3.66	20240103	2025	10.62	20240102	5560	-59.71	20230421	1030	117.48	20230105	0.03	N	222810	500	376 억	500909	N	N	N	N
103	20240103	150923	57	100.00	KOSDAQ	금속	N	N	N	N	N	2235	85	2	3.95	2502053400	1122564	108.40	2145	2325	2110	2795	1505	2150	2228.87	0.67	-12178	97291	2313	2231	2128	2046	1943	2272	2087	376	645	500	1500	5	1	75243724	1682	-2.44	3.78	12	1.49	-917.00	592.00	5560	20230421	-59.80	1020	20221229	119.12	2325	-3.87	20240103	2025	10.37	20240102	5560	-59.80	20230421	1030	116.99	20230105	0.03	N	222810	500	376 억	500909	N	N	N	N
104	20240103	140920	57	100.00	KOSDAQ	금속	N	N	N	N	N	2260	110	2	5.12	2085204025	935502	90.34	2145	2325	2110	2795	1505	2150	2228.97	0.67	-12178	96455	2313	2231	2128	2046	1943	2272	2087	376	645	500	1500	5	1	75243724	1701	-2.46	3.82	12	1.24	-917.00	592.00	5560	20230421	-59.35	1020	20221229	121.57	2325	-2.80	20240103	2025	11.60	20240102	5560	-59.35	20230421	1030	119.42	20230105	0.03	N	222810	500	376 억	500909	N	N	N	N
105	20240103	130923	57	100.00	KOSDAQ	금속	N	N	N	N	N	2175	25	2	1.16	684608450	315612	30.48	2145	2200	2110	2795	1505	2150	2169.15	0.67	-12178	-44923	2313	2231	2128	2046	1943	2272	2087	376	645	500	1500	5	1	75243724	1637	-2.37	3.67	12	0.42	-917.00	592.00	5560	20230421	-60.88	1020	20221229	113.24	2210	-1.58	20240102	2025	7.41	20240102	5560	-60.88	20230421	1030	111.17	20230105	0.03	N	222810	500	376 억	500909	N	N	N	N
106	20240103	120926	57	100.00	KOSDAQ	금속	N	N	N	N	N	2165	15	2	0.70	649004500	299225	28.89	2145	2200	2110	2795	1505	2150	2168.95	0.67	-12178	-42602	2313	2231	2128	2046	1943	2272	2087	376	645	500	1500	5	1	75243724	1629	-2.36	3.66	12	0.40	-917.00	592.00	5560	20230421	-61.06	1020	20221229	112.25	2210	-2.04	20240102	2025	6.91	20240102	5560	-61.06	20230421	1030	110.19	20230105	0.03	N	222810	500	376 억	500909	N	N	N	N
107	20240103	110921	57	100.00	KOSDAQ	금속	N	N	N	N	N	2180	30	2	1.40	603913335	278457	26.89	2145	2200	2110	2795	1505	2150	2168.79	0.67	-12178	-42719	2313	2231	2128	2046	1943	2272	2087	376	645	500	1500	5	1	75243724	1640	-2.38	3.68	12	0.37	-917.00	592.00	5560	20230421	-60.79	1020	20221229	113.73	2210	-1.36	20240102	2025	7.65	20240102	5560	-60.79	20230421	1030	111.65	20230105	0.03	N	222810	500	376 억	500909	N	N	N	N
108	20240103	100922	57	100.00	KOSDAQ	금속	N	N	N	N	N	2170	20	2	0.93	336918360	156248	15.09	2145	2180	2110	2795	1505	2150	2156.31	0.67	-12178	-41637	2313	2231	2128	2046	1943	2272	2087	376	645	500	1500	5	1	75243724	1633	-2.37	3.67	12	0.21	-917.00	592.00	5560	20230421	-60.97	1020	20221229	112.75	2210	-1.81	20240102	2025	7.16	20240102	5560	-60.97	20230421	1030	110.68	20230105	0.03	N	222810	500	376 억	500909	N	N	N	N
109	20240103	090922	57	100.00	KOSDAQ	금속	N	N	N	N	N	2140	-10	5	-0.47	83658075	39210	3.79	2145	2150	2110	2795	1505	2150	2133.58	0.67	-12178	127	2313	2231	2128	2046	1943	2272	2087	376	645	500	1500	5	1	75243724	1610	-2.33	3.61	12	0.05	-917.00	592.00	5560	20230421	-61.51	1020	20221229	109.80	2210	-3.17	20240102	2025	5.68	20240102	5560	-61.51	20230421	1030	107.77	20230105	0.03	N	222810	500	376 억	500909	N	N	N	N
110	20240102	160920	57	100.00	KOSDAQ	금속	N	N	N	N	N	2150	110	2	5.39	2209181125	1034116	251.89	2045	2210	2025	2650	1430	2040	2136.28	0.22	0	327795	2160	2100	2065	2005	1970	2082	1987	376	610	500	1420	5	1	75243724	1618	-2.34	3.63	12	1.37	-917.00	592.00	5560	20230421	-61.33	1020	20221229	110.78	2210	-2.71	20240102	2025	6.17	20240102	5560	-61.33	20230421	1030	108.74	20230105	0.03	N	222810	500	376 억	163894	N	N	N	N
111	20240102	150920	57	100.00	KOSDAQ	금속	N	N	N	N	N	2150	110	2	5.39	2188622255	1024555	249.56	2045	2210	2025	2650	1430	2040	2136.18	0.22	0	327843	2160	2100	2065	2005	1970	2082	1987	376	610	500	1420	5	1	75243724	1618	-2.34	3.63	12	1.36	-917.00	592.00	5560	20230421	-61.33	1020	20221229	110.78	2210	-2.71	20240102	2025	6.17	20240102	5560	-61.33	20230421	1030	108.74	20230105	0.03	N	222810	500	376 억	163894	N	N	N	N
112	20240102	140921	57	100.00	KOSDAQ	금속	N	N	N	N	N	2155	115	2	5.64	1987768175	931167	226.81	2045	2210	2025	2650	1430	2040	2134.72	0.22	0	309985	2160	2100	2065	2005	1970	2082	1987	376	610	500	1420	5	1	75243724	1622	-2.35	3.64	12	1.24	-917.00	592.00	5560	20230421	-61.24	1020	20221229	111.27	2210	-2.49	20240102	2025	6.42	20240102	5560	-61.24	20230421	1030	109.22	20230105	0.03	N	222810	500	376 억	163894	N	N	N	N
113	20240102	130915	57	100.00	KOSDAQ	금속	N	N	N	N	N	2175	135	2	6.62	1545444705	728955	177.56	2045	2185	2025	2650	1430	2040	2120.09	0.22	0	244716	2160	2100	2065	2005	1970	2082	1987	376	610	500	1420	5	1	75243724	1637	-2.37	3.67	12	0.97	-917.00	592.00	5560	20230421	-60.88	1020	20221229	113.24	2185	-0.46	20240102	2025	7.41	20240102	5560	-60.88	20230421	1030	111.17	20230105	0.03	N	222810	500	376 억	163894	N	N	N	N
114	20240102	120914	57	100.00	KOSDAQ	금속	N	N	N	N	N	2140	100	2	4.90	1259537345	596718	145.35	2045	2155	2025	2650	1430	2040	2110.79	0.22	0	211291	2160	2100	2065	2005	1970	2082	1987	376	610	500	1420	5	1	75243724	1610	-2.33	3.61	12	0.79	-917.00	592.00	5560	20230421	-61.51	1020	20221229	109.80	2155	-0.70	20240102	2025	5.68	20240102	5560	-61.51	20230421	1030	107.77	20230105	0.03	N	222810	500	376 억	163894	N	N	N	N
115	20240102	110914	57	100.00	KOSDAQ	금속	N	N	N	N	N	2145	105	2	5.15	957857075	455799	111.02	2045	2155	2025	2650	1430	2040	2101.50	0.22	0	117448	2160	2100	2065	2005	1970	2082	1987	376	610	500	1420	5	1	75243724	1614	-2.34	3.62	12	0.61	-917.00	592.00	5560	20230421	-61.42	1020	20221229	110.29	2155	-0.46	20240102	2025	5.93	20240102	5560	-61.42	20230421	1030	108.25	20230105	0.03	N	222810	500	376 억	163894	N	N	N	N
116	20240102	100905	57	100.00	KOSDAQ	금속	N	N	N	N	N	2050	10	2	0.49	164963220	80789	19.68	2045	2065	2025	2650	1430	2040	2041.90	0.22	0	-37988	2160	2100	2065	2005	1970	2082	1987	376	610	500	1420	5	1	75243724	1542	-2.24	3.46	12	0.11	-917.00	592.00	5560	20230421	-63.13	1020	20221229	100.98	2065	-0.73	20240102	2025	1.23	20240102	5560	-63.13	20230421	1030	99.03	20230105	0.03	N	222810	500	376 억	163894	N	N	N	N
117	20240102	090854	57	100.00	KOSDAQ	금속	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.22	0	0	2160	2100	2065	2005	1970	2082	1987	376	610	500	1420	5	1	75243724	1535	-2.22	3.45	12	0.00	-917.00	592.00	5560	20230421	-63.31	1020	20221229	100.00	0	0.00	0	0	0.00	0	5560	-63.31	20230421	1030	98.06	20230105	0.03	N	222810	500	376 억	163894	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History