KissMeData/005160/price/prices-20240101.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

Files

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

50 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120206	57	100.00	KOSDAQ	금속	N	N	N	N	N	5590	230	2	4.29	11276332110	1975494	176.76	5420	5960	5360	6960	3760	5360	5708.11	5.50	0	-116856	5960	5660	5510	5210	5060	5585	5135	542	1600	1000	3430	10	1	54244482	3032	46.97	0.73	12	3.64	119.00	7612.00	11100	20230418	-49.64	3920	20230118	42.60	6830	-18.16	20240117	4550	22.86	20240104	11100	-49.64	20230418	4065	37.52	20230208	2.20	N	005160	1000	542 억	2982216	N	N	0	N	N
3	20240123	110206	57	100.00	KOSDAQ	금속	N	N	N	N	N	5490	130	2	2.43	2114134500	387265	34.65	5420	5550	5360	6960	3760	5360	5459.14	5.50	0	-34782	5960	5660	5510	5210	5060	5585	5135	542	1600	1000	3430	10	1	54244482	2978	46.13	0.72	12	0.71	119.00	7612.00	11100	20230418	-50.54	3920	20230118	40.05	6830	-19.62	20240117	4550	20.66	20240104	11100	-50.54	20230418	4065	35.06	20230208	2.20	N	005160	1000	542 억	2982216	N	N	0	N	N
4	20240123	100205	57	100.00	KOSDAQ	금속	N	N	N	N	N	5490	130	2	2.43	1538796950	282588	25.29	5420	5510	5360	6960	3760	5360	5445.37	5.50	0	-41293	5960	5660	5510	5210	5060	5585	5135	542	1600	1000	3430	10	1	54244482	2978	46.13	0.72	12	0.52	119.00	7612.00	11100	20230418	-50.54	3920	20230118	40.05	6830	-19.62	20240117	4550	20.66	20240104	11100	-50.54	20230418	4065	35.06	20230208	2.20	N	005160	1000	542 억	2982216	N	N	0	N	N
5	20240123	090205	57	100.00	KOSDAQ	금속	N	N	N	N	N	5460	100	2	1.87	209029590	38564	3.45	5420	5470	5390	6960	3760	5360	5420.33	5.50	0	7169	5960	5660	5510	5210	5060	5585	5135	542	1600	1000	3430	10	1	54244482	2962	45.88	0.72	12	0.07	119.00	7612.00	11100	20230418	-50.81	3920	20230118	39.29	6830	-20.06	20240117	4550	20.00	20240104	11100	-50.81	20230418	4065	34.32	20230208	2.20	N	005160	1000	542 억	2982216	N	N	0	N	N
6	20240119	160204	57	100.00	KOSDAQ	금속	N	N	N	N	N	5840	-160	5	-2.67	6879420710	1177829	20.88	5860	6090	5620	7800	4200	6000	5840.73	5.11	0	97971	6760	6380	6160	5780	5560	6270	5670	542	1800	1000	3840	10	1	54244482	3168	49.08	0.77	12	2.17	119.00	7612.00	11100	20230418	-47.39	3920	20230118	48.98	6830	-14.49	20240117	4550	28.35	20240104	11100	-47.39	20230418	4065	43.67	20230119	2.10	N	005160	1000	542 억	2774487	N	N	0	N	N
7	20240119	150205	57	100.00	KOSDAQ	금속	N	N	N	N	N	5800	-200	5	-3.33	6221272900	1064413	18.87	5860	6090	5620	7800	4200	6000	5844.76	5.11	0	94506	6760	6380	6160	5780	5560	6270	5670	542	1800	1000	3840	10	1	54244482	3146	48.74	0.76	12	1.96	119.00	7612.00	11100	20230418	-47.75	3920	20230118	47.96	6830	-15.08	20240117	4550	27.47	20240104	11100	-47.75	20230418	4065	42.68	20230119	2.10	N	005160	1000	542 억	2774487	N	N	0	N	N
8	20240119	140204	57	100.00	KOSDAQ	금속	N	N	N	N	N	5690	-310	5	-5.17	5007375780	852174	15.10	5860	6090	5620	7800	4200	6000	5875.97	5.11	0	64898	6760	6380	6160	5780	5560	6270	5670	542	1800	1000	3840	10	1	54244482	3087	47.82	0.75	12	1.57	119.00	7612.00	11100	20230418	-48.74	3920	20230118	45.15	6830	-16.69	20240117	4550	25.05	20240104	11100	-48.74	20230418	4065	39.98	20230119	2.10	N	005160	1000	542 억	2774487	N	N	0	N	N
9	20240119	130205	57	100.00	KOSDAQ	금속	N	N	N	N	N	5820	-180	5	-3.00	4122993810	698041	12.37	5860	6090	5750	7800	4200	6000	5906.49	5.11	0	53064	6760	6380	6160	5780	5560	6270	5670	542	1800	1000	3840	10	1	54244482	3157	48.91	0.76	12	1.29	119.00	7612.00	11100	20230418	-47.57	3920	20230118	48.47	6830	-14.79	20240117	4550	27.91	20240104	11100	-47.57	20230418	4065	43.17	20230119	2.10	N	005160	1000	542 억	2774487	N	N	0	N	N
10	20240119	120206	57	100.00	KOSDAQ	금속	N	N	N	N	N	5780	-220	5	-3.67	3644007400	615275	10.91	5860	6090	5750	7800	4200	6000	5922.54	5.11	0	28699	6760	6380	6160	5780	5560	6270	5670	542	1800	1000	3840	10	1	54244482	3135	48.57	0.76	12	1.13	119.00	7612.00	11100	20230418	-47.93	3920	20230118	47.45	6830	-15.37	20240117	4550	27.03	20240104	11100	-47.93	20230418	4065	42.19	20230119	2.10	N	005160	1000	542 억	2774487	N	N	0	N	N
11	20240119	110205	57	100.00	KOSDAQ	금속	N	N	N	N	N	5890	-110	5	-1.83	2714602650	455562	8.07	5860	6090	5860	7800	4200	6000	5958.78	5.11	0	-2626	6760	6380	6160	5780	5560	6270	5670	542	1800	1000	3840	10	1	54244482	3195	49.50	0.77	12	0.84	119.00	7612.00	11100	20230418	-46.94	3920	20230118	50.26	6830	-13.76	20240117	4550	29.45	20240104	11100	-46.94	20230418	4065	44.90	20230119	2.10	N	005160	1000	542 억	2774487	N	N	0	N	N
12	20240119	100206	57	100.00	KOSDAQ	금속	N	N	N	N	N	5910	-90	5	-1.50	2008361130	335554	5.95	5860	6090	5860	7800	4200	6000	5985.20	5.11	0	-16093	6760	6380	6160	5780	5560	6270	5670	542	1800	1000	3840	10	1	54244482	3206	49.66	0.78	12	0.62	119.00	7612.00	11100	20230418	-46.76	3920	20230118	50.77	6830	-13.47	20240117	4550	29.89	20240104	11100	-46.76	20230418	4065	45.39	20230119	2.10	N	005160	1000	542 억	2774487	N	N	0	N	N
13	20240119	090204	57	100.00	KOSDAQ	금속	N	N	N	N	N	5970	-30	5	-0.50	308683100	52481	0.93	5860	5970	5860	7800	4200	6000	5881.30	5.11	0	2122	6760	6380	6160	5780	5560	6270	5670	542	1800	1000	3840	10	1	54244482	3238	50.17	0.78	12	0.10	119.00	7612.00	11100	20230418	-46.22	3920	20230118	52.30	6830	-12.59	20240117	4550	31.21	20240104	11100	-46.22	20230418	4065	46.86	20230119	2.10	N	005160	1000	542 억	2774487	N	N	0	N	N
14	20240118	160205	57	100.00	KOSDAQ	금속	N	N	N	N	N	6000	60	2	1.01	34908246900	5610248	37.73	6090	6540	5940	7720	4160	5940	6222.33	5.07	0	23602	7380	6660	6110	5390	4840	7020	5750	542	1780	1000	3800	10	1	54244482	3255	50.42	0.79	12	10.34	119.00	7612.00	11100	20230418	-45.95	3910	20230112	53.45	6830	-12.15	20240117	4550	31.87	20240104	11100	-45.95	20230418	3920	53.06	20230118	2.10	N	005160	1000	542 억	2752787	N	N	0	N	N
15	20240118	150204	57	100.00	KOSDAQ	금속	N	N	N	N	N	6090	150	2	2.53	34061931070	5469515	36.78	6090	6540	5940	7720	4160	5940	6227.60	5.07	0	-3664	7380	6660	6110	5390	4840	7020	5750	542	1780	1000	3800	10	1	54244482	3303	51.18	0.80	12	10.08	119.00	7612.00	11100	20230418	-45.14	3910	20230112	55.75	6830	-10.83	20240117	4550	33.85	20240104	11100	-45.14	20230418	3920	55.36	20230118	2.10	N	005160	1000	542 억	2752787	N	N	0	N	N
16	20240118	140205	57	100.00	KOSDAQ	금속	N	N	N	N	N	6020	80	2	1.35	33076163190	5307284	35.69	6090	6540	5940	7720	4160	5940	6232.22	5.07	0	-9803	7380	6660	6110	5390	4840	7020	5750	542	1780	1000	3800	10	1	54244482	3266	50.59	0.79	12	9.78	119.00	7612.00	11100	20230418	-45.77	3910	20230112	53.96	6830	-11.86	20240117	4550	32.31	20240104	11100	-45.77	20230418	3920	53.57	20230118	2.10	N	005160	1000	542 억	2752787	N	N	0	N	N
17	20240118	130204	57	100.00	KOSDAQ	금속	N	N	N	N	N	6080	140	2	2.36	30643352680	4904219	32.98	6090	6540	5940	7720	4160	5940	6248.37	5.07	0	-49419	7380	6660	6110	5390	4840	7020	5750	542	1780	1000	3800	10	1	54244482	3298	51.09	0.80	12	9.04	119.00	7612.00	11100	20230418	-45.23	3910	20230112	55.50	6830	-10.98	20240117	4550	33.63	20240104	11100	-45.23	20230418	3920	55.10	20230118	2.10	N	005160	1000	542 억	2752787	N	N	0	N	N
18	20240118	120205	57	100.00	KOSDAQ	금속	N	N	N	N	N	6110	170	2	2.86	30039795910	4805418	32.32	6090	6540	5940	7720	4160	5940	6251.24	5.07	0	-66937	7380	6660	6110	5390	4840	7020	5750	542	1780	1000	3800	10	1	54244482	3314	51.34	0.80	12	8.86	119.00	7612.00	11100	20230418	-44.95	3910	20230112	56.27	6830	-10.54	20240117	4550	34.29	20240104	11100	-44.95	20230418	3920	55.87	20230118	2.10	N	005160	1000	542 억	2752787	N	N	0	N	N
19	20240118	110205	57	100.00	KOSDAQ	금속	N	N	N	N	N	6080	140	2	2.36	28351032120	4529467	30.46	6090	6540	5940	7720	4160	5940	6259.25	5.07	0	-74370	7380	6660	6110	5390	4840	7020	5750	542	1780	1000	3800	10	1	54244482	3298	51.09	0.80	12	8.35	119.00	7612.00	11100	20230418	-45.23	3910	20230112	55.50	6830	-10.98	20240117	4550	33.63	20240104	11100	-45.23	20230418	3920	55.10	20230118	2.10	N	005160	1000	542 억	2752787	N	N	0	N	N
20	20240118	100205	57	100.00	KOSDAQ	금속	N	N	N	N	N	6000	60	2	1.01	11307908100	1831160	12.32	6090	6400	5940	7720	4160	5940	6175.28	5.07	0	-45706	7380	6660	6110	5390	4840	7020	5750	542	1780	1000	3800	10	1	54244482	3255	50.42	0.79	12	3.38	119.00	7612.00	11100	20230418	-45.95	3910	20230112	53.45	6830	-12.15	20240117	4550	31.87	20240104	11100	-45.95	20230418	3920	53.06	20230118	2.10	N	005160	1000	542 억	2752787	N	N	0	N	N
21	20240118	090204	57	100.00	KOSDAQ	금속	N	N	N	N	N	6050	110	2	1.85	686969680	113111	0.76	6090	6100	6030	7720	4160	5940	6073.48	5.07	0	-24752	7380	6660	6110	5390	4840	7020	5750	542	1780	1000	3800	10	1	54244482	3282	50.84	0.79	12	0.21	119.00	7612.00	11100	20230418	-45.50	3910	20230112	54.73	6830	-11.42	20240117	4550	32.97	20240104	11100	-45.50	20230418	3920	54.34	20230118	2.10	N	005160	1000	542 억	2752787	N	N	0	N	N
22	20240117	160203	57	100.00	KOSDAQ	금속	N	N	N	N	N	5940	110	2	1.89	93606567570	14793255	90.29	5870	6830	5560	7570	4090	5830	6327.73	5.02	0	32170	6970	6400	5560	4990	4150	6685	5275	542	1740	1000	3730	10	1	54244482	3222	49.92	0.78	12	27.27	119.00	7612.00	11100	20230418	-46.49	3790	20230111	56.73	6830	-13.03	20240117	4550	30.55	20240104	11100	-46.49	20230418	3920	51.53	20230118	2.13	N	005160	1000	542 억	2722908	N	N	0	N	N
23	20240117	150205	57	100.00	KOSDAQ	금속	N	N	N	N	N	5920	90	2	1.54	92534119530	14612459	89.18	5870	6830	5560	7570	4090	5830	6332.56	5.02	0	41356	6970	6400	5560	4990	4150	6685	5275	542	1740	1000	3730	10	1	54244482	3211	49.75	0.78	12	26.94	119.00	7612.00	11100	20230418	-46.67	3790	20230111	56.20	6830	-13.32	20240117	4550	30.11	20240104	11100	-46.67	20230418	3920	51.02	20230118	2.13	N	005160	1000	542 억	2722908	N	N	0	N	N
24	20240117	140204	57	100.00	KOSDAQ	금속	N	N	N	N	N	5890	60	2	1.03	90513046990	14271058	87.10	5870	6830	5560	7570	4090	5830	6342.43	5.02	0	-7777	6970	6400	5560	4990	4150	6685	5275	542	1740	1000	3730	10	1	54244482	3195	49.50	0.77	12	26.31	119.00	7612.00	11100	20230418	-46.94	3790	20230111	55.41	6830	-13.76	20240117	4550	29.45	20240104	11100	-46.94	20230418	3920	50.26	20230118	2.13	N	005160	1000	542 억	2722908	N	N	0	N	N
25	20240117	130204	57	100.00	KOSDAQ	금속	N	N	N	N	N	6030	200	2	3.43	82315103150	12935826	78.95	5870	6830	5560	7570	4090	5830	6363.36	5.02	0	-26218	6970	6400	5560	4990	4150	6685	5275	542	1740	1000	3730	10	1	54244482	3271	50.67	0.79	12	23.85	119.00	7612.00	11100	20230418	-45.68	3790	20230111	59.10	6830	-11.71	20240117	4550	32.53	20240104	11100	-45.68	20230418	3920	53.83	20230118	2.13	N	005160	1000	542 억	2722908	N	N	0	N	N
26	20240117	120205	57	100.00	KOSDAQ	금속	N	N	N	N	N	6110	280	2	4.80	78972545130	12383543	75.58	5870	6830	5560	7570	4090	5830	6377.23	5.02	0	-15925	6970	6400	5560	4990	4150	6685	5275	542	1740	1000	3730	10	1	54244482	3314	51.34	0.80	12	22.83	119.00	7612.00	11100	20230418	-44.95	3790	20230111	61.21	6830	-10.54	20240117	4550	34.29	20240104	11100	-44.95	20230418	3920	55.87	20230118	2.13	N	005160	1000	542 억	2722908	N	N	0	N	N
27	20240117	110205	57	100.00	KOSDAQ	금속	N	N	N	N	N	6790	960	2	16.47	53856221430	8461085	51.64	5870	6790	5560	7570	4090	5830	6365.19	5.02	0	-7798	6970	6400	5560	4990	4150	6685	5275	542	1740	1000	3730	10	1	54244482	3683	57.06	0.89	12	15.60	119.00	7612.00	11100	20230418	-38.83	3790	20230111	79.16	6790	0.00	20240117	4550	49.23	20240104	11100	-38.83	20230418	3920	73.21	20230118	2.13	N	005160	1000	542 억	2722908	N	N	0	N	N
28	20240117	100204	57	100.00	KOSDAQ	금속	N	N	N	N	N	5730	-100	5	-1.72	6650396240	1153687	7.04	5870	6000	5560	7570	4090	5830	5764.45	5.02	0	23763	6970	6400	5560	4990	4150	6685	5275	542	1740	1000	3730	10	1	54244482	3108	48.15	0.75	12	2.13	119.00	7612.00	11100	20230418	-48.38	3790	20230111	51.19	6130	-6.53	20240116	4550	25.93	20240104	11100	-48.38	20230418	3920	46.17	20230118	2.13	N	005160	1000	542 억	2722908	N	N	0	N	N
29	20240117	090204	57	100.00	KOSDAQ	금속	N	N	N	N	N	5890	60	2	1.03	1321959820	223566	1.36	5870	6000	5870	7570	4090	5830	5913.18	5.02	0	8246	6970	6400	5560	4990	4150	6685	5275	542	1740	1000	3730	10	1	54244482	3195	49.50	0.77	12	0.41	119.00	7612.00	11100	20230418	-46.94	3790	20230111	55.41	6130	-3.92	20240116	4550	29.45	20240104	11100	-46.94	20230418	3920	50.26	20230118	2.13	N	005160	1000	542 억	2722908	N	N	0	N	N
30	20240116	160203	57	100.00	KOSDAQ	금속	N	N	N	N	N	5830	1030	2	21.46	91394293805	16035042	14538.06	4720	6130	4720	6240	3360	4800	5699.57	5.37	0	-222589	4953	4876	4768	4691	4583	4915	4730	542	1440	1000	3070	10	1	54244482	3162	48.99	0.77	12	29.56	119.00	7612.00	11100	20230418	-47.48	3780	20230110	54.23	6130	-4.89	20240116	4550	28.13	20240104	11100	-47.48	20230418	3920	48.72	20230118	2.12	N	005160	1000	542 억	2911439	N	N	0	N	N
31	20240116	150204	57	100.00	KOSDAQ	금속	N	N	N	N	N	5920	1120	2	23.33	83145740015	14649558	13281.92	4720	6130	4720	6240	3360	4800	5675.65	5.37	0	-204819	4953	4876	4768	4691	4583	4915	4730	542	1440	1000	3070	10	1	54244482	3211	49.75	0.78	12	27.01	119.00	7612.00	11100	20230418	-46.67	3780	20230110	56.61	6130	-3.43	20240116	4550	30.11	20240104	11100	-46.67	20230418	3920	51.02	20230118	2.12	N	005160	1000	542 억	2911439	N	N	0	N	N
32	20240116	140204	57	100.00	KOSDAQ	금속	N	N	N	N	N	5750	950	2	19.79	57883723265	10358142	9391.14	4720	5970	4720	6240	3360	4800	5588.23	5.37	0	-174460	4953	4876	4768	4691	4583	4915	4730	542	1440	1000	3070	10	1	54244482	3119	48.32	0.76	12	19.10	119.00	7612.00	11100	20230418	-48.20	3780	20230110	52.12	5970	-3.69	20240116	4550	26.37	20240104	11100	-48.20	20230418	3920	46.68	20230118	2.12	N	005160	1000	542 억	2911439	N	N	0	N	N
33	20240116	130204	57	100.00	KOSDAQ	금속	N	N	N	N	N	5370	570	2	11.88	42937120795	7714457	6994.26	4720	5970	4720	6240	3360	4800	5565.80	5.37	0	-206373	4953	4876	4768	4691	4583	4915	4730	542	1440	1000	3070	10	1	54244482	2913	45.13	0.71	12	14.22	119.00	7612.00	11100	20230418	-51.62	3780	20230110	42.06	5970	-10.05	20240116	4550	18.02	20240104	11100	-51.62	20230418	3920	36.99	20230118	2.12	N	005160	1000	542 억	2911439	N	N	0	N	N
34	20240116	120204	57	100.00	KOSDAQ	금속	N	N	N	N	N	5150	350	2	7.29	21181703605	3847066	3487.92	4720	5970	4720	6240	3360	4800	5505.94	5.37	0	-179956	4953	4876	4768	4691	4583	4915	4730	542	1440	1000	3070	10	1	54244482	2794	43.28	0.68	12	7.09	119.00	7612.00	11100	20230418	-53.60	3780	20230110	36.24	5970	-13.74	20240116	4550	13.19	20240104	11100	-53.60	20230418	3920	31.38	20230118	2.12	N	005160	1000	542 억	2911439	N	N	0	N	N
35	20240116	110204	57	100.00	KOSDAQ	금속	N	N	N	N	N	4965	165	2	3.44	592662770	121712	110.35	4720	4985	4720	6240	3360	4800	4869.39	5.37	0	18810	4953	4876	4768	4691	4583	4915	4730	542	1440	1000	3070	5	1	54244482	2693	41.72	0.65	12	0.22	119.00	7612.00	11100	20230418	-55.27	3780	20230110	31.35	4985	-0.40	20240116	4550	9.12	20240104	11100	-55.27	20230418	3920	26.66	20230118	2.12	N	005160	1000	542 억	2911439	N	N	0	N	N
36	20240116	100204	57	100.00	KOSDAQ	금속	N	N	N	N	N	4840	40	2	0.83	197932830	41296	37.44	4720	4840	4720	6240	3360	4800	4793.03	5.37	0	7018	4953	4876	4768	4691	4583	4915	4730	542	1440	1000	3070	5	1	54244482	2625	40.67	0.64	12	0.08	119.00	7612.00	11100	20230418	-56.40	3780	20230110	28.04	4845	-0.10	20240115	4550	6.37	20240104	11100	-56.40	20230418	3920	23.47	20230118	2.12	N	005160	1000	542 억	2911439	N	N	0	N	N
37	20240116	090203	57	100.00	KOSDAQ	금속	N	N	N	N	N	4730	-70	5	-1.46	19876530	4210	3.82	4720	4750	4720	6240	3360	4800	4721.27	5.37	0	2118	4953	4876	4768	4691	4583	4915	4730	542	1440	1000	3070	5	1	54244482	2566	39.75	0.62	12	0.01	119.00	7612.00	11100	20230418	-57.39	3780	20230110	25.13	4845	-2.37	20240115	4550	3.96	20240104	11100	-57.39	20230418	3920	20.66	20230118	2.12	N	005160	1000	542 억	2911439	N	N	0	N	N
38	20240115	160203	57	100.00	KOSDAQ	금속	N	N	N	N	N	4800	130	2	2.78	527265145	110265	124.86	4660	4845	4660	6070	3270	4670	4781.80	5.34	0	17129	4833	4751	4678	4596	4523	4715	4560	542	1400	1000	2980	5	1	54244482	2604	40.34	0.63	12	0.20	119.00	7612.00	11100	20230418	-56.76	3725	20230109	28.86	4845	-0.93	20240115	4550	5.49	20240104	11100	-56.76	20230418	3920	22.45	20230118	2.13	N	005160	1000	542 억	2894350	N	N	1	N	N
39	20240115	150204	57	100.00	KOSDAQ	금속	N	N	N	N	N	4775	105	2	2.25	431800905	90344	102.30	4660	4845	4660	6070	3270	4670	4779.52	5.34	0	13575	4833	4751	4678	4596	4523	4715	4560	542	1400	1000	2980	5	1	54244482	2590	40.13	0.63	12	0.17	119.00	7612.00	11100	20230418	-56.98	3725	20230109	28.19	4845	-1.44	20240115	4550	4.95	20240104	11100	-56.98	20230418	3920	21.81	20230118	2.13	N	005160	1000	542 억	2894350	N	N	1	N	N
40	20240115	140204	57	100.00	KOSDAQ	금속	N	N	N	N	N	4780	110	2	2.36	348760790	73023	82.69	4660	4845	4660	6070	3270	4670	4776.04	5.34	0	15397	4833	4751	4678	4596	4523	4715	4560	542	1400	1000	2980	5	1	54244482	2593	40.17	0.63	12	0.13	119.00	7612.00	11100	20230418	-56.94	3725	20230109	28.32	4845	-1.34	20240115	4550	5.05	20240104	11100	-56.94	20230418	3920	21.94	20230118	2.13	N	005160	1000	542 억	2894350	N	N	1	N	N
41	20240115	130203	57	100.00	KOSDAQ	금속	N	N	N	N	N	4800	130	2	2.78	325092530	68071	77.08	4660	4845	4660	6070	3270	4670	4775.79	5.34	0	14356	4833	4751	4678	4596	4523	4715	4560	542	1400	1000	2980	5	1	54244482	2604	40.34	0.63	12	0.13	119.00	7612.00	11100	20230418	-56.76	3725	20230109	28.86	4845	-0.93	20240115	4550	5.49	20240104	11100	-56.76	20230418	3920	22.45	20230118	2.13	N	005160	1000	542 억	2894350	N	N	1	N	N
42	20240115	120203	57	100.00	KOSDAQ	금속	N	N	N	N	N	4790	120	2	2.57	290748990	60904	68.96	4660	4845	4660	6070	3270	4670	4773.89	5.34	0	12600	4833	4751	4678	4596	4523	4715	4560	542	1400	1000	2980	5	1	54244482	2598	40.25	0.63	12	0.11	119.00	7612.00	11100	20230418	-56.85	3725	20230109	28.59	4845	-1.14	20240115	4550	5.27	20240104	11100	-56.85	20230418	3920	22.19	20230118	2.13	N	005160	1000	542 억	2894350	N	N	1	N	N
43	20240115	110203	57	100.00	KOSDAQ	금속	N	N	N	N	N	4795	125	2	2.68	266120005	55771	63.15	4660	4845	4660	6070	3270	4670	4771.66	5.34	0	10286	4833	4751	4678	4596	4523	4715	4560	542	1400	1000	2980	5	1	54244482	2601	40.29	0.63	12	0.10	119.00	7612.00	11100	20230418	-56.80	3725	20230109	28.72	4845	-1.03	20240115	4550	5.38	20240104	11100	-56.80	20230418	3920	22.32	20230118	2.13	N	005160	1000	542 억	2894350	N	N	1	N	N
44	20240115	100203	57	100.00	KOSDAQ	금속	N	N	N	N	N	4775	105	2	2.25	183503475	38521	43.62	4660	4845	4660	6070	3270	4670	4763.73	5.34	0	8005	4833	4751	4678	4596	4523	4715	4560	542	1400	1000	2980	5	1	54244482	2590	40.13	0.63	12	0.07	119.00	7612.00	11100	20230418	-56.98	3725	20230109	28.19	4845	-1.44	20240115	4550	4.95	20240104	11100	-56.98	20230418	3920	21.81	20230118	2.13	N	005160	1000	542 억	2894350	N	N	1	N	N
45	20240115	090204	57	100.00	KOSDAQ	금속	N	N	N	N	N	4660	-10	5	-0.21	22722170	4876	5.52	4660	4670	4660	6070	3270	4670	4660.00	5.34	0	-4775	4833	4751	4678	4596	4523	4715	4560	542	1400	1000	2980	5	1	54244482	2528	39.16	0.61	12	0.01	119.00	7612.00	11100	20230418	-58.02	3725	20230109	25.10	4810	-3.12	20240102	4550	2.42	20240104	11100	-58.02	20230418	3920	18.88	20230118	2.13	N	005160	1000	542 억	2894350	N	N	1	N	N
46	20240112	160203	57	100.00	KOSDAQ	금속	N	N	N	N	N	4670	-100	5	-2.10	411565490	88312	121.07	4760	4760	4605	6200	3340	4770	4660.35	5.39	0	-27648	4880	4825	4730	4675	4580	4852	4702	542	1430	1000	3050	5	1	54244482	2533	39.24	0.61	12	0.16	119.00	7612.00	11100	20230418	-57.93	3640	20230106	28.30	4810	-2.91	20240102	4550	2.64	20240104	11100	-57.93	20230418	3910	19.44	20230112	2.13	N	005160	1000	542 억	2922234	N	N	1	N	N
47	20240112	150203	57	100.00	KOSDAQ	금속	N	N	N	N	N	4685	-85	5	-1.78	396599135	85111	116.68	4760	4760	4605	6200	3340	4770	4659.79	5.39	0	-26915	4880	4825	4730	4675	4580	4852	4702	542	1430	1000	3050	5	1	54244482	2541	39.37	0.62	12	0.16	119.00	7612.00	11100	20230418	-57.79	3640	20230106	28.71	4810	-2.60	20240102	4550	2.97	20240104	11100	-57.79	20230418	3910	19.82	20230112	2.13	N	005160	1000	542 억	2922234	N	N	0	N	N
48	20240112	140203	57	100.00	KOSDAQ	금속	N	N	N	N	N	4660	-110	5	-2.31	350581080	75268	103.18	4760	4760	4605	6200	3340	4770	4657.77	5.39	0	-23918	4880	4825	4730	4675	4580	4852	4702	542	1430	1000	3050	5	1	54244482	2528	39.16	0.61	12	0.14	119.00	7612.00	11100	20230418	-58.02	3640	20230106	28.02	4810	-3.12	20240102	4550	2.42	20240104	11100	-58.02	20230418	3910	19.18	20230112	2.13	N	005160	1000	542 억	2922234	N	N	0	N	N
49	20240112	130202	57	100.00	KOSDAQ	금속	N	N	N	N	N	4685	-85	5	-1.78	327828015	70390	96.50	4760	4760	4605	6200	3340	4770	4657.31	5.39	0	-22802	4880	4825	4730	4675	4580	4852	4702	542	1430	1000	3050	5	1	54244482	2541	39.37	0.62	12	0.13	119.00	7612.00	11100	20230418	-57.79	3640	20230106	28.71	4810	-2.60	20240102	4550	2.97	20240104	11100	-57.79	20230418	3910	19.82	20230112	2.13	N	005160	1000	542 억	2922234	N	N	0	N	N
50	20240112	120203	57	100.00	KOSDAQ	금속	N	N	N	N	N	4690	-80	5	-1.68	305383520	65612	89.95	4760	4760	4605	6200	3340	4770	4654.39	5.39	0	-20742	4880	4825	4730	4675	4580	4852	4702	542	1430	1000	3050	5	1	54244482	2544	39.41	0.62	12	0.12	119.00	7612.00	11100	20230418	-57.75	3640	20230106	28.85	4810	-2.49	20240102	4550	3.08	20240104	11100	-57.75	20230418	3910	19.95	20230112	2.13	N	005160	1000	542 억	2922234	N	N	0	N	N
51	20240112	110202	57	100.00	KOSDAQ	금속	N	N	N	N	N	4650	-120	5	-2.52	263743400	56772	77.83	4760	4760	4605	6200	3340	4770	4645.66	5.39	0	-19160	4880	4825	4730	4675	4580	4852	4702	542	1430	1000	3050	5	1	54244482	2522	39.08	0.61	12	0.10	119.00	7612.00	11100	20230418	-58.11	3640	20230106	27.75	4810	-3.33	20240102	4550	2.20	20240104	11100	-58.11	20230418	3910	18.93	20230112	2.13	N	005160	1000	542 억	2922234	N	N	0	N	N
52	20240112	100203	57	100.00	KOSDAQ	금속	N	N	N	N	N	4620	-150	5	-3.14	213091820	45858	62.87	4760	4760	4605	6200	3340	4770	4646.78	5.39	0	-22699	4880	4825	4730	4675	4580	4852	4702	542	1430	1000	3050	5	1	54244482	2506	38.82	0.61	12	0.08	119.00	7612.00	11100	20230418	-58.38	3640	20230106	26.92	4810	-3.95	20240102	4550	1.54	20240104	11100	-58.38	20230418	3910	18.16	20230112	2.13	N	005160	1000	542 억	2922234	N	N	0	N	N
53	20240112	090203	57	100.00	KOSDAQ	금속	N	N	N	N	N	4720	-50	5	-1.05	10614775	2243	3.07	4760	4760	4710	6200	3340	4770	4732.40	5.39	0	-1542	4880	4825	4730	4675	4580	4852	4702	542	1430	1000	3050	5	1	54244482	2560	39.66	0.62	12	0.00	119.00	7612.00	11100	20230418	-57.48	3640	20230106	29.67	4810	-1.87	20240102	4550	3.74	20240104	11100	-57.48	20230418	3910	20.72	20230112	2.13	N	005160	1000	542 억	2922234	N	N	0	N	N
54	20240111	160202	57	100.00	KOSDAQ	금속	N	N	N	N	N	4770	110	2	2.36	343953570	72843	116.79	4635	4785	4635	6050	3265	4660	4721.85	5.36	0	17043	4726	4692	4661	4627	4596	4677	4612	542	1390	1000	2980	5	1	54244482	2587	40.08	0.63	12	0.13	119.00	7612.00	11100	20230418	-57.03	3635	20230105	31.22	4810	-0.83	20240102	4550	4.84	20240104	11100	-57.03	20230418	3790	25.86	20230111	2.14	N	005160	1000	542 억	2905232	N	N	0	N	N
55	20240111	150203	57	100.00	KOSDAQ	금속	N	N	N	N	N	4730	70	2	1.50	329285315	69762	111.85	4635	4785	4635	6050	3265	4660	4720.12	5.36	0	18330	4726	4692	4661	4627	4596	4677	4612	542	1390	1000	2980	5	1	54244482	2566	39.75	0.62	12	0.13	119.00	7612.00	11100	20230418	-57.39	3635	20230105	30.12	4810	-1.66	20240102	4550	3.96	20240104	11100	-57.39	20230418	3790	24.80	20230111	2.14	N	005160	1000	542 억	2905232	N	N	0	N	N
56	20240111	140203	57	100.00	KOSDAQ	금속	N	N	N	N	N	4725	65	2	1.39	311804825	66066	105.92	4635	4785	4635	6050	3265	4660	4719.60	5.36	0	19465	4726	4692	4661	4627	4596	4677	4612	542	1390	1000	2980	5	1	54244482	2563	39.71	0.62	12	0.12	119.00	7612.00	11100	20230418	-57.43	3635	20230105	29.99	4810	-1.77	20240102	4550	3.85	20240104	11100	-57.43	20230418	3790	24.67	20230111	2.14	N	005160	1000	542 억	2905232	N	N	0	N	N
57	20240111	130202	57	100.00	KOSDAQ	금속	N	N	N	N	N	4765	105	2	2.25	281997340	59786	95.86	4635	4785	4635	6050	3265	4660	4716.78	5.36	0	21559	4726	4692	4661	4627	4596	4677	4612	542	1390	1000	2980	5	1	54244482	2585	40.04	0.63	12	0.11	119.00	7612.00	11100	20230418	-57.07	3635	20230105	31.09	4810	-0.94	20240102	4550	4.73	20240104	11100	-57.07	20230418	3790	25.73	20230111	2.14	N	005160	1000	542 억	2905232	N	N	0	N	N
58	20240111	120203	57	100.00	KOSDAQ	금속	N	N	N	N	N	4770	110	2	2.36	267517520	56749	90.99	4635	4785	4635	6050	3265	4660	4714.05	5.36	0	23419	4726	4692	4661	4627	4596	4677	4612	542	1390	1000	2980	5	1	54244482	2587	40.08	0.63	12	0.10	119.00	7612.00	11100	20230418	-57.03	3635	20230105	31.22	4810	-0.83	20240102	4550	4.84	20240104	11100	-57.03	20230418	3790	25.86	20230111	2.14	N	005160	1000	542 억	2905232	N	N	0	N	N
59	20240111	110203	57	100.00	KOSDAQ	금속	N	N	N	N	N	4745	85	2	1.82	203339505	43277	69.39	4635	4750	4635	6050	3265	4660	4698.56	5.36	0	21212	4726	4692	4661	4627	4596	4677	4612	542	1390	1000	2980	5	1	54244482	2574	39.87	0.62	12	0.08	119.00	7612.00	11100	20230418	-57.25	3635	20230105	30.54	4810	-1.35	20240102	4550	4.29	20240104	11100	-57.25	20230418	3790	25.20	20230111	2.14	N	005160	1000	542 억	2905232	N	N	0	N	N
60	20240111	100203	57	100.00	KOSDAQ	금속	N	N	N	N	N	4710	50	2	1.07	142029315	30310	48.60	4635	4725	4635	6050	3265	4660	4685.89	5.36	0	16783	4726	4692	4661	4627	4596	4677	4612	542	1390	1000	2980	5	1	54244482	2555	39.58	0.62	12	0.06	119.00	7612.00	11100	20230418	-57.57	3635	20230105	29.57	4810	-2.08	20240102	4550	3.52	20240104	11100	-57.57	20230418	3790	24.27	20230111	2.14	N	005160	1000	542 억	2905232	N	N	0	N	N
61	20240111	090202	57	100.00	KOSDAQ	금속	N	N	N	N	N	4640	-20	5	-0.43	2841445	613	0.98	4635	4640	4635	6050	3265	4660	4635.31	5.36	0	-46	4726	4692	4661	4627	4596	4677	4612	542	1390	1000	2980	5	1	54244482	2517	38.99	0.61	12	0.00	119.00	7612.00	11100	20230418	-58.20	3635	20230105	27.65	4810	-3.53	20240102	4550	1.98	20240104	11100	-58.20	20230418	3790	22.43	20230111	2.14	N	005160	1000	542 억	2905232	N	N	0	N	N
62	20240110	160202	57	100.00	KOSDAQ	금속	N	N	N	N	N	4660	-30	5	-0.64	290119200	62271	74.75	4670	4695	4630	6090	3285	4690	4658.98	5.37	0	-8150	4800	4745	4695	4640	4590	4772	4667	542	1400	1000	3000	5	1	54244482	2528	39.16	0.61	12	0.11	119.00	7612.00	11100	20230418	-58.02	3565	20230104	30.72	4810	-3.12	20240102	4550	2.42	20240104	11100	-58.02	20230418	3780	23.28	20230110	2.16	N	005160	1000	542 억	2913382	N	N	10	N	N
63	20240110	150202	57	100.00	KOSDAQ	금속	N	N	N	N	N	4675	-15	5	-0.32	276544050	59360	71.25	4670	4695	4630	6090	3285	4690	4658.76	5.37	0	-9520	4800	4745	4695	4640	4590	4772	4667	542	1400	1000	3000	5	1	54244482	2536	39.29	0.61	12	0.11	119.00	7612.00	11100	20230418	-57.88	3565	20230104	31.14	4810	-2.81	20240102	4550	2.75	20240104	11100	-57.88	20230418	3780	23.68	20230110	2.16	N	005160	1000	542 억	2913382	N	N	10	N	N
64	20240110	140202	57	100.00	KOSDAQ	금속	N	N	N	N	N	4680	-10	5	-0.21	238377875	51178	61.43	4670	4695	4630	6090	3285	4690	4657.82	5.37	0	-11559	4800	4745	4695	4640	4590	4772	4667	542	1400	1000	3000	5	1	54244482	2539	39.33	0.61	12	0.09	119.00	7612.00	11100	20230418	-57.84	3565	20230104	31.28	4810	-2.70	20240102	4550	2.86	20240104	11100	-57.84	20230418	3780	23.81	20230110	2.16	N	005160	1000	542 억	2913382	N	N	10	N	N
65	20240110	130202	57	100.00	KOSDAQ	금속	N	N	N	N	N	4640	-50	5	-1.07	191160545	41088	49.32	4670	4685	4630	6090	3285	4690	4652.47	5.37	0	-12076	4800	4745	4695	4640	4590	4772	4667	542	1400	1000	3000	5	1	54244482	2517	38.99	0.61	12	0.08	119.00	7612.00	11100	20230418	-58.20	3565	20230104	30.15	4810	-3.53	20240102	4550	1.98	20240104	11100	-58.20	20230418	3780	22.75	20230110	2.16	N	005160	1000	542 억	2913382	N	N	10	N	N
66	20240110	120202	57	100.00	KOSDAQ	금속	N	N	N	N	N	4650	-40	5	-0.85	177547990	38154	45.80	4670	4685	4630	6090	3285	4690	4653.46	5.37	0	-12336	4800	4745	4695	4640	4590	4772	4667	542	1400	1000	3000	5	1	54244482	2522	39.08	0.61	12	0.07	119.00	7612.00	11100	20230418	-58.11	3565	20230104	30.43	4810	-3.33	20240102	4550	2.20	20240104	11100	-58.11	20230418	3780	23.02	20230110	2.16	N	005160	1000	542 억	2913382	N	N	10	N	N
67	20240110	110202	57	100.00	KOSDAQ	금속	N	N	N	N	N	4655	-35	5	-0.75	138984245	29856	35.84	4670	4685	4630	6090	3285	4690	4655.15	5.37	0	-11674	4800	4745	4695	4640	4590	4772	4667	542	1400	1000	3000	5	1	54244482	2525	39.12	0.61	12	0.06	119.00	7612.00	11100	20230418	-58.06	3565	20230104	30.58	4810	-3.22	20240102	4550	2.31	20240104	11100	-58.06	20230418	3780	23.15	20230110	2.16	N	005160	1000	542 억	2913382	N	N	10	N	N
68	20240110	100202	57	100.00	KOSDAQ	금속	N	N	N	N	N	4665	-25	5	-0.53	71380560	15308	18.37	4670	4685	4640	6090	3285	4690	4662.96	5.37	0	-7910	4800	4745	4695	4640	4590	4772	4667	542	1400	1000	3000	5	1	54244482	2531	39.20	0.61	12	0.03	119.00	7612.00	11100	20230418	-57.97	3565	20230104	30.86	4810	-3.01	20240102	4550	2.53	20240104	11100	-57.97	20230418	3780	23.41	20230110	2.16	N	005160	1000	542 억	2913382	N	N	10	N	N
69	20240110	090202	57	100.00	KOSDAQ	금속	N	N	N	N	N	4670	-20	5	-0.43	452990	97	0.12	4670	4670	4670	6090	3285	4690	4670.00	5.37	0	-12	4800	4745	4695	4640	4590	4772	4667	542	1400	1000	3000	5	1	54244482	2533	39.24	0.61	12	0.00	119.00	7612.00	11100	20230418	-57.93	3565	20230104	31.00	4810	-2.91	20240102	4550	2.64	20240104	11100	-57.93	20230418	3780	23.54	20230110	2.16	N	005160	1000	542 억	2913382	N	N	10	N	N
70	20240109	160202	57	100.00	KOSDAQ	금속	N	N	N	N	N	4690	-10	5	-0.21	383801305	82045	87.68	4665	4750	4645	6110	3290	4700	4677.93	5.38	-103	-5709	4846	4772	4726	4652	4606	4750	4630	542	1410	1000	3000	5	1	54244482	2544	39.41	0.62	12	0.15	119.00	7612.00	11100	20230418	-57.75	3540	20230103	32.49	4810	-2.49	20240102	4550	3.08	20240104	11100	-57.75	20230418	3725	25.91	20230109	2.16	N	005160	1000	542 억	2918101	N	N	10	N	N
71	20240109	150202	57	100.00	KOSDAQ	금속	N	N	N	N	N	4670	-30	5	-0.64	355593180	76028	81.25	4665	4750	4645	6110	3290	4700	4677.13	5.38	-103	-4052	4846	4772	4726	4652	4606	4750	4630	542	1410	1000	3000	5	1	54244482	2533	39.24	0.61	12	0.14	119.00	7612.00	11100	20230418	-57.93	3540	20230103	31.92	4810	-2.91	20240102	4550	2.64	20240104	11100	-57.93	20230418	3725	25.37	20230109	2.16	N	005160	1000	542 억	2918101	N	N	56	N	N
72	20240109	140201	57	100.00	KOSDAQ	금속	N	N	N	N	N	4650	-50	5	-1.06	321674385	68763	73.49	4665	4750	4645	6110	3290	4700	4678.02	5.38	-103	-1793	4846	4772	4726	4652	4606	4750	4630	542	1410	1000	3000	5	1	54244482	2522	39.08	0.61	12	0.13	119.00	7612.00	11100	20230418	-58.11	3540	20230103	31.36	4810	-3.33	20240102	4550	2.20	20240104	11100	-58.11	20230418	3725	24.83	20230109	2.16	N	005160	1000	542 억	2918101	N	N	56	N	N
73	20240109	130202	57	100.00	KOSDAQ	금속	N	N	N	N	N	4655	-45	5	-0.96	274933050	58717	62.75	4665	4750	4645	6110	3290	4700	4682.34	5.38	-103	858	4846	4772	4726	4652	4606	4750	4630	542	1410	1000	3000	5	1	54244482	2525	39.12	0.61	12	0.11	119.00	7612.00	11100	20230418	-58.06	3540	20230103	31.50	4810	-3.22	20240102	4550	2.31	20240104	11100	-58.06	20230418	3725	24.97	20230109	2.16	N	005160	1000	542 억	2918101	N	N	56	N	N
74	20240109	120203	57	100.00	KOSDAQ	금속	N	N	N	N	N	4670	-30	5	-0.64	208143920	44381	47.43	4665	4750	4655	6110	3290	4700	4689.93	5.38	-103	2695	4846	4772	4726	4652	4606	4750	4630	542	1410	1000	3000	5	1	54244482	2533	39.24	0.61	12	0.08	119.00	7612.00	11100	20230418	-57.93	3540	20230103	31.92	4810	-2.91	20240102	4550	2.64	20240104	11100	-57.93	20230418	3725	25.37	20230109	2.16	N	005160	1000	542 억	2918101	N	N	56	N	N
75	20240109	110202	57	100.00	KOSDAQ	금속	N	N	N	N	N	4690	-10	5	-0.21	148872655	31671	33.85	4665	4750	4665	6110	3290	4700	4700.60	5.38	-103	1524	4846	4772	4726	4652	4606	4750	4630	542	1410	1000	3000	5	1	54244482	2544	39.41	0.62	12	0.06	119.00	7612.00	11100	20230418	-57.75	3540	20230103	32.49	4810	-2.49	20240102	4550	3.08	20240104	11100	-57.75	20230418	3725	25.91	20230109	2.16	N	005160	1000	542 억	2918101	N	N	56	N	N
76	20240109	100202	57	100.00	KOSDAQ	금속	N	N	N	N	N	4725	25	2	0.53	101416435	21573	23.05	4665	4750	4665	6110	3290	4700	4701.08	5.38	-103	4542	4846	4772	4726	4652	4606	4750	4630	542	1410	1000	3000	5	1	54244482	2563	39.71	0.62	12	0.04	119.00	7612.00	11100	20230418	-57.43	3540	20230103	33.47	4810	-1.77	20240102	4550	3.85	20240104	11100	-57.43	20230418	3725	26.85	20230109	2.16	N	005160	1000	542 억	2918101	N	N	56	N	N
77	20240109	090202	57	100.00	KOSDAQ	금속	N	N	N	N	N	4750	50	2	1.06	20427685	4375	4.68	4665	4750	4665	6110	3290	4700	4669.19	5.38	-103	620	4846	4772	4726	4652	4606	4750	4630	542	1410	1000	3000	5	1	54244482	2577	39.92	0.62	12	0.01	119.00	7612.00	11100	20230418	-57.21	3540	20230103	34.18	4810	-1.25	20240102	4550	4.40	20240104	11100	-57.21	20230418	3725	27.52	20230109	2.16	N	005160	1000	542 억	2918101	N	N	56	N	N
78	20240108	160202	57	100.00	KOSDAQ	금속	N	N	N	N	N	4700	25	2	0.53	438196650	92847	144.60	4800	4800	4680	6070	3275	4675	4719.56	5.35	-3250	15793	4845	4760	4695	4610	4545	4727	4577	542	1395	1000	2990	5	1	54244482	2549	39.50	0.62	12	0.17	119.00	7612.00	11100	20230418	-57.66	3540	20230103	32.77	4810	-2.29	20240102	4550	3.30	20240104	11100	-57.66	20230418	3725	26.17	20230109	2.16	N	005160	1000	542 억	2903933	N	N	56	N	N
79	20240108	150202	57	100.00	KOSDAQ	금속	N	N	N	N	N	4720	45	2	0.96	344134790	72845	113.45	4800	4800	4680	6070	3275	4675	4724.21	5.35	-3250	5927	4845	4760	4695	4610	4545	4727	4577	542	1395	1000	2990	5	1	54244482	2560	39.66	0.62	12	0.13	119.00	7612.00	11100	20230418	-57.48	3540	20230103	33.33	4810	-1.87	20240102	4550	3.74	20240104	11100	-57.48	20230418	3725	26.71	20230109	2.16	N	005160	1000	542 억	2903933	N	N	48	N	N
80	20240108	140202	57	100.00	KOSDAQ	금속	N	N	N	N	N	4725	50	2	1.07	295296660	62484	97.31	4800	4800	4680	6070	3275	4675	4725.96	5.35	-3250	7551	4845	4760	4695	4610	4545	4727	4577	542	1395	1000	2990	5	1	54244482	2563	39.71	0.62	12	0.12	119.00	7612.00	11100	20230418	-57.43	3540	20230103	33.47	4810	-1.77	20240102	4550	3.85	20240104	11100	-57.43	20230418	3725	26.85	20230109	2.16	N	005160	1000	542 억	2903933	N	N	48	N	N
81	20240108	130201	57	100.00	KOSDAQ	금속	N	N	N	N	N	4720	45	2	0.96	205120685	43251	67.36	4800	4800	4680	6070	3275	4675	4742.57	5.35	-3250	-655	4845	4760	4695	4610	4545	4727	4577	542	1395	1000	2990	5	1	54244482	2560	39.66	0.62	12	0.08	119.00	7612.00	11100	20230418	-57.48	3540	20230103	33.33	4810	-1.87	20240102	4550	3.74	20240104	11100	-57.48	20230418	3725	26.71	20230109	2.16	N	005160	1000	542 억	2903933	N	N	48	N	N
82	20240108	120202	57	100.00	KOSDAQ	금속	N	N	N	N	N	4740	65	2	1.39	164127935	34584	53.86	4800	4800	4680	6070	3275	4675	4745.78	5.35	-3250	1404	4845	4760	4695	4610	4545	4727	4577	542	1395	1000	2990	5	1	54244482	2571	39.83	0.62	12	0.06	119.00	7612.00	11100	20230418	-57.30	3540	20230103	33.90	4810	-1.46	20240102	4550	4.18	20240104	11100	-57.30	20230418	3725	27.25	20230109	2.16	N	005160	1000	542 억	2903933	N	N	48	N	N
83	20240108	110202	57	100.00	KOSDAQ	금속	N	N	N	N	N	4740	65	2	1.39	158616475	33420	52.05	4800	4800	4680	6070	3275	4675	4746.15	5.35	-3250	1085	4845	4760	4695	4610	4545	4727	4577	542	1395	1000	2990	5	1	54244482	2571	39.83	0.62	12	0.06	119.00	7612.00	11100	20230418	-57.30	3540	20230103	33.90	4810	-1.46	20240102	4550	4.18	20240104	11100	-57.30	20230418	3725	27.25	20230109	2.16	N	005160	1000	542 억	2903933	N	N	48	N	N
84	20240108	100204	57	100.00	KOSDAQ	금속	N	N	N	N	N	4730	55	2	1.18	81607195	17214	26.81	4800	4800	4680	6070	3275	4675	4740.75	5.35	-3250	-3115	4845	4760	4695	4610	4545	4727	4577	542	1395	1000	2990	5	1	54244482	2566	39.75	0.62	12	0.03	119.00	7612.00	11100	20230418	-57.39	3540	20230103	33.62	4810	-1.66	20240102	4550	3.96	20240104	11100	-57.39	20230418	3725	26.98	20230109	2.16	N	005160	1000	542 억	2903933	N	N	48	N	N
85	20240108	090202	57	100.00	KOSDAQ	금속	N	N	N	N	N	4800	125	2	2.67	28630695	5975	9.31	4800	4800	4720	6070	3275	4675	4791.75	5.35	-3250	-202	4845	4760	4695	4610	4545	4727	4577	542	1395	1000	2990	5	1	54244482	2604	40.34	0.63	12	0.01	119.00	7612.00	11100	20230418	-56.76	3540	20230103	35.59	4810	-0.21	20240102	4550	5.49	20240104	11100	-56.76	20230418	3725	28.86	20230109	2.16	N	005160	1000	542 억	2903933	N	N	48	N	N
86	20240105	160201	57	100.00	KOSDAQ	금속	N	N	N	N	N	4675	55	2	1.19	301444730	64177	53.43	4780	4780	4630	6000	3235	4620	4697.29	5.36	-283	-1343	4720	4670	4610	4560	4500	4695	4585	542	1380	1000	2950	5	1	54244482	2536	39.29	0.61	12	0.12	119.00	7612.00	11100	20230418	-57.88	3540	20230103	32.06	4810	-2.81	20240102	4550	2.75	20240104	11100	-57.88	20230418	3635	28.61	20230105	2.14	N	005160	1000	542 억	2908526	N	N	48	N	N
87	20240105	150201	57	100.00	KOSDAQ	금속	N	N	N	N	N	4665	45	2	0.97	285974710	60868	50.68	4780	4780	4630	6000	3235	4620	4698.28	5.36	-283	-1004	4720	4670	4610	4560	4500	4695	4585	542	1380	1000	2950	5	1	54244482	2531	39.20	0.61	12	0.11	119.00	7612.00	11100	20230418	-57.97	3540	20230103	31.78	4810	-3.01	20240102	4550	2.53	20240104	11100	-57.97	20230418	3635	28.34	20230105	2.14	N	005160	1000	542 억	2908526	N	N	124	N	N
88	20240105	140201	57	100.00	KOSDAQ	금속	N	N	N	N	N	4690	70	2	1.52	240390590	51132	42.57	4780	4780	4630	6000	3235	4620	4701.37	5.36	-283	4319	4720	4670	4610	4560	4500	4695	4585	542	1380	1000	2950	5	1	54244482	2544	39.41	0.62	12	0.09	119.00	7612.00	11100	20230418	-57.75	3540	20230103	32.49	4810	-2.49	20240102	4550	3.08	20240104	11100	-57.75	20230418	3635	29.02	20230105	2.14	N	005160	1000	542 억	2908526	N	N	124	N	N
89	20240105	130202	57	100.00	KOSDAQ	금속	N	N	N	N	N	4715	95	2	2.06	207933485	44237	36.83	4780	4780	4630	6000	3235	4620	4700.44	5.36	-283	7678	4720	4670	4610	4560	4500	4695	4585	542	1380	1000	2950	5	1	54244482	2558	39.62	0.62	12	0.08	119.00	7612.00	11100	20230418	-57.52	3540	20230103	33.19	4810	-1.98	20240102	4550	3.63	20240104	11100	-57.52	20230418	3635	29.71	20230105	2.14	N	005160	1000	542 억	2908526	N	N	124	N	N
90	20240105	120202	57	100.00	KOSDAQ	금속	N	N	N	N	N	4680	60	2	1.30	141737550	30175	25.12	4780	4780	4630	6000	3235	4620	4697.19	5.36	-283	4638	4720	4670	4610	4560	4500	4695	4585	542	1380	1000	2950	5	1	54244482	2539	39.33	0.61	12	0.06	119.00	7612.00	11100	20230418	-57.84	3540	20230103	32.20	4810	-2.70	20240102	4550	2.86	20240104	11100	-57.84	20230418	3635	28.75	20230105	2.14	N	005160	1000	542 억	2908526	N	N	124	N	N
91	20240105	110201	57	100.00	KOSDAQ	금속	N	N	N	N	N	4695	75	2	1.62	123146340	26197	21.81	4780	4780	4630	6000	3235	4620	4700.78	5.36	-283	4211	4720	4670	4610	4560	4500	4695	4585	542	1380	1000	2950	5	1	54244482	2547	39.45	0.62	12	0.05	119.00	7612.00	11100	20230418	-57.70	3540	20230103	32.63	4810	-2.39	20240102	4550	3.19	20240104	11100	-57.70	20230418	3635	29.16	20230105	2.14	N	005160	1000	542 억	2908526	N	N	124	N	N
92	20240105	100201	57	100.00	KOSDAQ	금속	N	N	N	N	N	4695	75	2	1.62	84643125	17988	14.98	4780	4780	4630	6000	3235	4620	4705.54	5.36	-283	-1247	4720	4670	4610	4560	4500	4695	4585	542	1380	1000	2950	5	1	54244482	2547	39.45	0.62	12	0.03	119.00	7612.00	11100	20230418	-57.70	3540	20230103	32.63	4810	-2.39	20240102	4550	3.19	20240104	11100	-57.70	20230418	3635	29.16	20230105	2.14	N	005160	1000	542 억	2908526	N	N	124	N	N
93	20240105	090202	57	100.00	KOSDAQ	금속	N	N	N	N	N	4675	55	2	1.19	27863735	5832	4.86	4780	4780	4670	6000	3235	4620	4777.76	5.36	-283	-1435	4720	4670	4610	4560	4500	4695	4585	542	1380	1000	2950	5	1	54244482	2536	39.29	0.61	12	0.01	119.00	7612.00	11100	20230418	-57.88	3540	20230103	32.06	4810	-2.81	20240102	4550	2.75	20240104	11100	-57.88	20230418	3635	28.61	20230105	2.14	N	005160	1000	542 억	2908526	N	N	124	N	N
94	20240104	160200	57	100.00	KOSDAQ	금속	N	N	N	N	N	4620	10	2	0.22	551493525	119838	85.79	4575	4660	4550	5990	3230	4610	4601.98	5.34	0	12437	4866	4737	4666	4537	4466	4702	4502	542	1380	1000	2950	5	1	54244482	2506	38.82	0.61	12	0.22	119.00	7612.00	11100	20230418	-58.38	3540	20230103	30.51	4810	-3.95	20240102	4550	1.54	20240104	11100	-58.38	20230418	3565	29.59	20230104	2.12	N	005160	1000	542 억	2896372	N	N	124	N	N
95	20240104	150201	57	100.00	KOSDAQ	금속	N	N	N	N	N	4620	10	2	0.22	524268875	113939	81.57	4575	4660	4550	5990	3230	4610	4601.30	5.34	0	11513	4866	4737	4666	4537	4466	4702	4502	542	1380	1000	2950	5	1	54244482	2506	38.82	0.61	12	0.21	119.00	7612.00	11100	20230418	-58.38	3540	20230103	30.51	4810	-3.95	20240102	4550	1.54	20240104	11100	-58.38	20230418	3565	29.59	20230104	2.12	N	005160	1000	542 억	2896372	N	N	0	N	N
96	20240104	140201	57	100.00	KOSDAQ	금속	N	N	N	N	N	4635	25	2	0.54	498848265	108437	77.63	4575	4660	4550	5990	3230	4610	4600.33	5.34	0	9504	4866	4737	4666	4537	4466	4702	4502	542	1380	1000	2950	5	1	54244482	2514	38.95	0.61	12	0.20	119.00	7612.00	11100	20230418	-58.24	3540	20230103	30.93	4810	-3.64	20240102	4550	1.87	20240104	11100	-58.24	20230418	3565	30.01	20230104	2.12	N	005160	1000	542 억	2896372	N	N	0	N	N
97	20240104	130201	57	100.00	KOSDAQ	금속	N	N	N	N	N	4625	15	2	0.33	432471545	94083	67.35	4575	4660	4550	5990	3230	4610	4596.67	5.34	0	3501	4866	4737	4666	4537	4466	4702	4502	542	1380	1000	2950	5	1	54244482	2509	38.87	0.61	12	0.17	119.00	7612.00	11100	20230418	-58.33	3540	20230103	30.65	4810	-3.85	20240102	4550	1.65	20240104	11100	-58.33	20230418	3565	29.73	20230104	2.12	N	005160	1000	542 억	2896372	N	N	0	N	N
98	20240104	120201	57	100.00	KOSDAQ	금속	N	N	N	N	N	4640	30	2	0.65	396647920	86350	61.82	4575	4660	4550	5990	3230	4610	4593.45	5.34	0	2695	4866	4737	4666	4537	4466	4702	4502	542	1380	1000	2950	5	1	54244482	2517	38.99	0.61	12	0.16	119.00	7612.00	11100	20230418	-58.20	3540	20230103	31.07	4810	-3.53	20240102	4550	1.98	20240104	11100	-58.20	20230418	3565	30.15	20230104	2.12	N	005160	1000	542 억	2896372	N	N	0	N	N
99	20240104	110200	57	100.00	KOSDAQ	금속	N	N	N	N	N	4585	-25	5	-0.54	361419410	78711	56.35	4575	4660	4550	5990	3230	4610	4591.68	5.34	0	3093	4866	4737	4666	4537	4466	4702	4502	542	1380	1000	2950	5	1	54244482	2487	38.53	0.60	12	0.15	119.00	7612.00	11100	20230418	-58.69	3540	20230103	29.52	4810	-4.68	20240102	4550	0.77	20240104	11100	-58.69	20230418	3565	28.61	20230104	2.12	N	005160	1000	542 억	2896372	N	N	0	N	N
100	20240104	100200	57	100.00	KOSDAQ	금속	N	N	N	N	N	4605	-5	5	-0.11	234786685	51219	36.67	4575	4645	4550	5990	3230	4610	4583.87	5.34	0	6502	4866	4737	4666	4537	4466	4702	4502	542	1380	1000	2950	5	1	54244482	2498	38.70	0.60	12	0.09	119.00	7612.00	11100	20230418	-58.51	3540	20230103	30.08	4810	-4.26	20240102	4550	1.21	20240104	11100	-58.51	20230418	3565	29.17	20230104	2.12	N	005160	1000	542 억	2896372	N	N	0	N	N
101	20240104	090202	57	100.00	KOSDAQ	금속	N	N	N	N	N	4600	-10	5	-0.22	82283155	17973	12.87	4575	4625	4575	5990	3230	4610	4577.80	5.34	0	1317	4866	4737	4666	4537	4466	4702	4502	542	1380	1000	2950	5	1	54244482	2495	38.66	0.60	12	0.03	119.00	7612.00	11100	20230418	-58.56	3540	20230103	29.94	4810	-4.37	20240102	4575	0.55	20240104	11100	-58.56	20230418	3565	29.03	20230104	2.12	N	005160	1000	542 억	2896372	N	N	0	N	N
102	20240103	160200	57	100.00	KOSDAQ	금속	N	N	N	N	N	4610	-100	5	-2.12	645953630	139440	98.69	4795	4795	4595	6120	3300	4710	4632.43	5.36	-105	-11088	4883	4796	4723	4636	4563	4760	4600	542	1410	1000	3010	5	1	54244482	2501	38.74	0.61	12	0.26	119.00	7612.00	11100	20230418	-58.47	3540	20230103	30.23	4810	-4.16	20240102	4595	0.33	20240103	11100	-58.47	20230418	3540	30.23	20230103	2.14	N	005160	1000	542 억	2908727	N	N	367	N	N
103	20240103	150200	57	100.00	KOSDAQ	금속	N	N	N	N	N	4600	-110	5	-2.34	620794335	133974	94.82	4795	4795	4600	6120	3300	4710	4633.64	5.36	-105	-10657	4883	4796	4723	4636	4563	4760	4600	542	1410	1000	3010	5	1	54244482	2495	38.66	0.60	12	0.25	119.00	7612.00	11100	20230418	-58.56	3540	20230103	29.94	4810	-4.37	20240102	4600	0.00	20240103	11100	-58.56	20230418	3540	29.94	20230103	2.14	N	005160	1000	542 억	2908727	N	N	367	N	N
104	20240103	140158	57	100.00	KOSDAQ	금속	N	N	N	N	N	4615	-95	5	-2.02	495278115	106714	75.53	4795	4795	4610	6120	3300	4710	4641.11	5.36	-105	-7595	4883	4796	4723	4636	4563	4760	4600	542	1410	1000	3010	5	1	54244482	2503	38.78	0.61	12	0.20	119.00	7612.00	11100	20230418	-58.42	3540	20230103	30.37	4810	-4.05	20240102	4610	0.11	20240103	11100	-58.42	20230418	3540	30.37	20230103	2.14	N	005160	1000	542 억	2908727	N	N	367	N	N
105	20240103	130200	57	100.00	KOSDAQ	금속	N	N	N	N	N	4625	-85	5	-1.80	413780590	89055	63.03	4795	4795	4620	6120	3300	4710	4646.28	5.36	-105	-8395	4883	4796	4723	4636	4563	4760	4600	542	1410	1000	3010	5	1	54244482	2509	38.87	0.61	12	0.16	119.00	7612.00	11100	20230418	-58.33	3540	20230103	30.65	4810	-3.85	20240102	4620	0.11	20240103	11100	-58.33	20230418	3540	30.65	20230103	2.14	N	005160	1000	542 억	2908727	N	N	367	N	N
106	20240103	120201	57	100.00	KOSDAQ	금속	N	N	N	N	N	4645	-65	5	-1.38	286695675	61572	43.58	4795	4795	4620	6120	3300	4710	4656.18	5.36	-105	-9300	4883	4796	4723	4636	4563	4760	4600	542	1410	1000	3010	5	1	54244482	2520	39.03	0.61	12	0.11	119.00	7612.00	11100	20230418	-58.15	3540	20230103	31.21	4810	-3.43	20240102	4620	0.54	20240103	11100	-58.15	20230418	3540	31.21	20230103	2.14	N	005160	1000	542 억	2908727	N	N	367	N	N
107	20240103	110201	57	100.00	KOSDAQ	금속	N	N	N	N	N	4625	-85	5	-1.80	254515470	54634	38.67	4795	4795	4620	6120	3300	4710	4658.46	5.36	-105	-9926	4883	4796	4723	4636	4563	4760	4600	542	1410	1000	3010	5	1	54244482	2509	38.87	0.61	12	0.10	119.00	7612.00	11100	20230418	-58.33	3540	20230103	30.65	4810	-3.85	20240102	4620	0.11	20240103	11100	-58.33	20230418	3540	30.65	20230103	2.14	N	005160	1000	542 억	2908727	N	N	367	N	N
108	20240103	100200	57	100.00	KOSDAQ	금속	N	N	N	N	N	4640	-70	5	-1.49	185975130	39816	28.18	4795	4795	4630	6120	3300	4710	4670.77	5.36	-105	-10975	4883	4796	4723	4636	4563	4760	4600	542	1410	1000	3010	5	1	54244482	2517	38.99	0.61	12	0.07	119.00	7612.00	11100	20230418	-58.20	3540	20230103	31.07	4810	-3.53	20240102	4630	0.22	20240103	11100	-58.20	20230418	3540	31.07	20230103	2.14	N	005160	1000	542 억	2908727	N	N	367	N	N
109	20240103	090200	57	100.00	KOSDAQ	금속	N	N	N	N	N	4685	-25	5	-0.53	25614990	5361	3.79	4795	4795	4680	6120	3300	4710	4779.32	5.36	-105	-2117	4883	4796	4723	4636	4563	4760	4600	542	1410	1000	3010	5	1	54244482	2541	39.37	0.62	12	0.01	119.00	7612.00	11100	20230418	-57.79	3540	20230103	32.34	4810	-2.60	20240102	4650	0.75	20240102	11100	-57.79	20230418	3540	32.34	20230103	2.14	N	005160	1000	542 억	2908727	N	N	367	N	N
110	20240102	160200	57	100.00	KOSDAQ	금속	N	N	N	N	N	4710	-105	5	-2.18	660895435	140528	153.77	4800	4810	4650	6250	3375	4815	4702.94	5.41	0	-23550	4911	4862	4831	4782	4751	4847	4767	542	1435	1000	3080	5	1	54244482	2555	39.58	0.62	12	0.26	119.00	7612.00	11100	20230418	-57.57	3540	20230103	33.05	4810	-2.08	20240102	4650	1.29	20240102	11100	-57.57	20230418	3540	33.05	20230103	2.13	N	005160	1000	542 억	2932381	N	N	367	N	N
111	20240102	150200	57	100.00	KOSDAQ	금속	N	N	N	N	N	4700	-115	5	-2.39	634891215	135007	147.72	4800	4810	4650	6250	3375	4815	4702.65	5.41	0	-24526	4911	4862	4831	4782	4751	4847	4767	542	1435	1000	3080	5	1	54244482	2549	39.50	0.62	12	0.25	119.00	7612.00	11100	20230418	-57.66	3540	20230103	32.77	4810	-2.29	20240102	4650	1.08	20240102	11100	-57.66	20230418	3540	32.77	20230103	2.13	N	005160	1000	542 억	2932381	N	N	127	N	N
112	20240102	140200	57	100.00	KOSDAQ	금속	N	N	N	N	N	4700	-115	5	-2.39	521574625	110909	121.36	4800	4810	4650	6250	3375	4815	4702.73	5.41	0	-29918	4911	4862	4831	4782	4751	4847	4767	542	1435	1000	3080	5	1	54244482	2549	39.50	0.62	12	0.20	119.00	7612.00	11100	20230418	-57.66	3540	20230103	32.77	4810	-2.29	20240102	4650	1.08	20240102	11100	-57.66	20230418	3540	32.77	20230103	2.13	N	005160	1000	542 억	2932381	N	N	127	N	N
113	20240102	130200	57	100.00	KOSDAQ	금속	N	N	N	N	N	4705	-110	5	-2.28	470552875	100063	109.49	4800	4810	4650	6250	3375	4815	4702.57	5.41	0	-25842	4911	4862	4831	4782	4751	4847	4767	542	1435	1000	3080	5	1	54244482	2552	39.54	0.62	12	0.18	119.00	7612.00	11100	20230418	-57.61	3540	20230103	32.91	4810	-2.18	20240102	4650	1.18	20240102	11100	-57.61	20230418	3540	32.91	20230103	2.13	N	005160	1000	542 억	2932381	N	N	127	N	N
114	20240102	120200	57	100.00	KOSDAQ	금속	N	N	N	N	N	4675	-140	5	-2.91	415411330	88323	96.64	4800	4810	4650	6250	3375	4815	4703.32	5.41	0	-22169	4911	4862	4831	4782	4751	4847	4767	542	1435	1000	3080	5	1	54244482	2536	39.29	0.61	12	0.16	119.00	7612.00	11100	20230418	-57.88	3540	20230103	32.06	4810	-2.81	20240102	4650	0.54	20240102	11100	-57.88	20230418	3540	32.06	20230103	2.13	N	005160	1000	542 억	2932381	N	N	127	N	N
115	20240102	110200	57	100.00	KOSDAQ	금속	N	N	N	N	N	4660	-155	5	-3.22	341715100	72544	79.38	4800	4810	4650	6250	3375	4815	4710.45	5.41	0	-20798	4911	4862	4831	4782	4751	4847	4767	542	1435	1000	3080	5	1	54244482	2528	39.16	0.61	12	0.13	119.00	7612.00	11100	20230418	-58.02	3540	20230103	31.64	4810	-3.12	20240102	4650	0.22	20240102	11100	-58.02	20230418	3540	31.64	20230103	2.13	N	005160	1000	542 억	2932381	N	N	127	N	N
116	20240102	100158	57	100.00	KOSDAQ	금속	N	N	N	N	N	4770	-45	5	-0.93	38483810	8030	8.79	4800	4810	4770	6250	3375	4815	4792.50	5.41	0	-4497	4911	4862	4831	4782	4751	4847	4767	542	1435	1000	3080	5	1	54244482	2587	40.08	0.63	12	0.01	119.00	7612.00	11100	20230418	-57.03	3540	20230103	34.75	4810	-0.83	20240102	4770	0.00	20240102	11100	-57.03	20230418	3540	34.75	20230103	2.13	N	005160	1000	542 억	2932381	N	N	127	N	N
117	20240102	090157	57	100.00	KOSDAQ	금속	N	N	N	N	N	4815	0	3	0.00	0	0	0.00	0	0	0	6250	3375	4815	0.00	5.41	0	0	4911	4862	4831	4782	4751	4847	4767	542	1435	1000	3080	5	1	54244482	2612	40.46	0.63	12	0.00	119.00	7612.00	11100	20230418	-56.62	3540	20230103	36.02	0	0.00	0	0	0.00	0	11100	-56.62	20230418	3540	36.02	20230103	2.13	N	005160	1000	542 억	2932381	N	N	127	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History