KissMeData/023790/price/prices-20240101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

48 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	120347	57	100.00	KOSDAQ	금속	N	N	N	N	N	1375	7	2	0.51	67028200	48869	4.69	1368	1404	1333	1778	958	1368	1371.66	2.86	5225	1496	1432	1391	1327	1286	1411	1306	99	410	500	820	1	1	19712667	271	-1.41	0.59	12	0.25	-978.00	2311.00	2555	20230621	-46.18	1050	20231019	30.95	1975	-30.38	20240105	1325	3.77	20240118	2555	-46.18	20230621	1050	30.95	20231019	0.14	N	023790	500	98 억	564109	N	N	N	N
3	20240123	110345	57	100.00	KOSDAQ	금속	N	N	N	N	N	1381	13	2	0.95	64319262	46907	4.51	1368	1404	1333	1778	958	1368	1371.28	2.86	3964	1496	1432	1391	1327	1286	1411	1306	99	410	500	820	1	1	19712667	272	-1.41	0.60	12	0.24	-978.00	2311.00	2555	20230621	-45.95	1050	20231019	31.52	1975	-30.08	20240105	1325	4.23	20240118	2555	-45.95	20230621	1050	31.52	20231019	0.14	N	023790	500	98 억	564109	N	N	N	N
4	20240123	100346	57	100.00	KOSDAQ	금속	N	N	N	N	N	1377	9	2	0.66	26371474	19372	1.86	1368	1404	1333	1778	958	1368	1360.96	2.86	-1149	1496	1432	1391	1327	1286	1411	1306	99	410	500	820	1	1	19712667	271	-1.41	0.60	12	0.10	-978.00	2311.00	2555	20230621	-46.11	1050	20231019	31.14	1975	-30.28	20240105	1325	3.92	20240118	2555	-46.11	20230621	1050	31.14	20231019	0.14	N	023790	500	98 억	564109	N	N	N	N
5	20240123	090345	57	100.00	KOSDAQ	금속	N	N	N	N	N	1350	-18	5	-1.32	15006649	11070	1.06	1368	1372	1333	1778	958	1368	1354.38	2.86	-3156	1496	1432	1391	1327	1286	1411	1306	99	410	500	820	1	1	19712667	266	-1.38	0.58	12	0.06	-978.00	2311.00	2555	20230621	-47.16	1050	20231019	28.57	1975	-31.65	20240105	1325	1.89	20240118	2555	-47.16	20230621	1050	28.57	20231019	0.14	N	023790	500	98 억	564109	N	N	N	N
6	20240119	160342	57	100.00	KOSDAQ	금속	N	N	N	N	N	1419	-18	5	-1.25	100438818	69410	85.94	1450	1488	1405	1868	1006	1437	1447.04	1.47	-6430	1535	1485	1405	1355	1275	1511	1381	99	431	500	860	1	1	19712667	280	-1.45	0.61	12	0.35	-978.00	2311.00	2555	20230621	-44.46	1050	20231019	35.14	1975	-28.15	20240105	1325	7.09	20240118	2555	-44.46	20230621	1050	35.14	20231019	0.16	N	023790	500	98 억	289477	N	N	N	N
7	20240119	150344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1417	-20	5	-1.39	94219123	65000	80.48	1450	1488	1405	1868	1006	1437	1449.52	1.47	-7643	1535	1485	1405	1355	1275	1511	1381	99	431	500	860	1	1	19712667	279	-1.45	0.61	12	0.33	-978.00	2311.00	2555	20230621	-44.54	1050	20231019	34.95	1975	-28.25	20240105	1325	6.94	20240118	2555	-44.54	20230621	1050	34.95	20231019	0.16	N	023790	500	98 억	289477	N	N	N	N
8	20240119	140342	57	100.00	KOSDAQ	금속	N	N	N	N	N	1420	-17	5	-1.18	87713774	60403	74.78	1450	1488	1420	1868	1006	1437	1452.14	1.47	-6630	1535	1485	1405	1355	1275	1511	1381	99	431	500	860	1	1	19712667	280	-1.45	0.61	12	0.31	-978.00	2311.00	2555	20230621	-44.42	1050	20231019	35.24	1975	-28.10	20240105	1325	7.17	20240118	2555	-44.42	20230621	1050	35.24	20231019	0.16	N	023790	500	98 억	289477	N	N	N	N
9	20240119	130343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1438	1	2	0.07	76143824	52302	64.75	1450	1488	1437	1868	1006	1437	1455.85	1.47	-7423	1535	1485	1405	1355	1275	1511	1381	99	431	500	860	1	1	19712667	283	-1.47	0.62	12	0.27	-978.00	2311.00	2555	20230621	-43.72	1050	20231019	36.95	1975	-27.19	20240105	1325	8.53	20240118	2555	-43.72	20230621	1050	36.95	20231019	0.16	N	023790	500	98 억	289477	N	N	N	N
10	20240119	120345	57	100.00	KOSDAQ	금속	N	N	N	N	N	1444	7	2	0.49	66501606	45649	56.52	1450	1488	1437	1868	1006	1437	1456.80	1.47	-2924	1535	1485	1405	1355	1275	1511	1381	99	431	500	860	1	1	19712667	285	-1.48	0.62	12	0.23	-978.00	2311.00	2555	20230621	-43.48	1050	20231019	37.52	1975	-26.89	20240105	1325	8.98	20240118	2555	-43.48	20230621	1050	37.52	20231019	0.16	N	023790	500	98 억	289477	N	N	N	N
11	20240119	110344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1452	15	2	1.04	42357650	28923	35.81	1450	1488	1444	1868	1006	1437	1464.50	1.47	902	1535	1485	1405	1355	1275	1511	1381	99	431	500	860	1	1	19712667	286	-1.48	0.63	12	0.15	-978.00	2311.00	2555	20230621	-43.17	1050	20231019	38.29	1975	-26.48	20240105	1325	9.58	20240118	2555	-43.17	20230621	1050	38.29	20231019	0.16	N	023790	500	98 억	289477	N	N	N	N
12	20240119	100348	57	100.00	KOSDAQ	금속	N	N	N	N	N	1459	22	2	1.53	27382702	18744	23.21	1450	1477	1444	1868	1006	1437	1460.88	1.47	3739	1535	1485	1405	1355	1275	1511	1381	99	431	500	860	1	1	19712667	288	-1.49	0.63	12	0.10	-978.00	2311.00	2555	20230621	-42.90	1050	20231019	38.95	1975	-26.13	20240105	1325	10.11	20240118	2555	-42.90	20230621	1050	38.95	20231019	0.16	N	023790	500	98 억	289477	N	N	N	N
13	20240119	090343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1456	19	2	1.32	2004698	1381	1.71	1450	1456	1450	1868	1006	1437	1451.63	1.47	-93	1535	1485	1405	1355	1275	1511	1381	99	431	500	860	1	1	19712667	287	-1.49	0.63	12	0.01	-978.00	2311.00	2555	20230621	-43.01	1050	20231019	38.67	1975	-26.28	20240105	1325	9.89	20240118	2555	-43.01	20230621	1050	38.67	20231019	0.16	N	023790	500	98 억	289477	N	N	N	N
14	20240118	160343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1437	59	2	4.28	113730810	80547	66.46	1325	1455	1325	1791	965	1378	1411.98	1.42	11190	1472	1425	1393	1346	1314	1409	1330	99	413	500	820	1	1	19712667	283	-1.47	0.62	12	0.41	-978.00	2311.00	2555	20230621	-43.76	1050	20231019	36.86	1975	-27.24	20240105	1325	8.45	20240118	2555	-43.76	20230621	1050	36.86	20231019	0.16	N	023790	500	98 억	279628	N	N	N	N
15	20240118	150343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1419	41	2	2.98	109891186	77867	64.25	1325	1455	1325	1791	965	1378	1411.27	1.42	10346	1472	1425	1393	1346	1314	1409	1330	99	413	500	820	1	1	19712667	280	-1.45	0.61	12	0.40	-978.00	2311.00	2555	20230621	-44.46	1050	20231019	35.14	1975	-28.15	20240105	1325	7.09	20240118	2555	-44.46	20230621	1050	35.14	20231019	0.16	N	023790	500	98 억	279628	N	N	N	N
16	20240118	140343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1410	32	2	2.32	105956956	75093	61.96	1325	1455	1325	1791	965	1378	1411.01	1.42	8591	1472	1425	1393	1346	1314	1409	1330	99	413	500	820	1	1	19712667	278	-1.44	0.61	12	0.38	-978.00	2311.00	2555	20230621	-44.81	1050	20231019	34.29	1975	-28.61	20240105	1325	6.42	20240118	2555	-44.81	20230621	1050	34.29	20231019	0.16	N	023790	500	98 억	279628	N	N	N	N
17	20240118	130343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1431	53	2	3.85	83566670	59220	48.86	1325	1455	1325	1791	965	1378	1411.12	1.42	6372	1472	1425	1393	1346	1314	1409	1330	99	413	500	820	1	1	19712667	282	-1.46	0.62	12	0.30	-978.00	2311.00	2555	20230621	-43.99	1050	20231019	36.29	1975	-27.54	20240105	1325	8.00	20240118	2555	-43.99	20230621	1050	36.29	20231019	0.16	N	023790	500	98 억	279628	N	N	N	N
18	20240118	120344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1434	56	2	4.06	75203775	53425	44.08	1325	1453	1325	1791	965	1378	1407.65	1.42	8042	1472	1425	1393	1346	1314	1409	1330	99	413	500	820	1	1	19712667	283	-1.47	0.62	12	0.27	-978.00	2311.00	2555	20230621	-43.87	1050	20231019	36.57	1975	-27.39	20240105	1325	8.23	20240118	2555	-43.87	20230621	1050	36.57	20231019	0.16	N	023790	500	98 억	279628	N	N	N	N
19	20240118	110344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1406	28	2	2.03	42316716	30415	25.09	1325	1427	1325	1791	965	1378	1391.31	1.42	9717	1472	1425	1393	1346	1314	1409	1330	99	413	500	820	1	1	19712667	277	-1.44	0.61	12	0.15	-978.00	2311.00	2555	20230621	-44.97	1050	20231019	33.90	1975	-28.81	20240105	1325	6.11	20240118	2555	-44.97	20230621	1050	33.90	20231019	0.16	N	023790	500	98 억	279628	N	N	N	N
20	20240118	100343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1405	27	2	1.96	31803445	22950	18.94	1325	1427	1325	1791	965	1378	1385.77	1.42	6848	1472	1425	1393	1346	1314	1409	1330	99	413	500	820	1	1	19712667	277	-1.44	0.61	12	0.12	-978.00	2311.00	2555	20230621	-45.01	1050	20231019	33.81	1975	-28.86	20240105	1325	6.04	20240118	2555	-45.01	20230621	1050	33.81	20231019	0.16	N	023790	500	98 억	279628	N	N	N	N
21	20240118	090342	57	100.00	KOSDAQ	금속	N	N	N	N	N	1378	0	3	0.00	3742555	2800	2.31	1325	1400	1325	1791	965	1378	1336.63	1.42	336	1472	1425	1393	1346	1314	1409	1330	99	413	500	820	1	1	19712667	272	-1.41	0.60	12	0.01	-978.00	2311.00	2555	20230621	-46.07	1050	20231019	31.24	1975	-30.23	20240105	1325	4.00	20240118	2555	-46.07	20230621	1050	31.24	20231019	0.16	N	023790	500	98 억	279628	N	N	N	N
22	20240117	160342	57	100.00	KOSDAQ	금속	N	N	N	N	N	1378	-54	5	-3.77	167944376	120885	80.43	1432	1440	1361	1861	1003	1432	1389.29	1.32	28406	1547	1489	1460	1402	1373	1475	1388	99	429	500	850	1	1	19712667	272	-1.41	0.60	12	0.61	-978.00	2311.00	2555	20230621	-46.07	1050	20231019	31.24	1975	-30.23	20240105	1361	1.25	20240117	2555	-46.07	20230621	1050	31.24	20231019	0.17	N	023790	500	98 억	260891	N	N	N	N
23	20240117	150344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1377	-55	5	-3.84	158767151	114209	75.99	1432	1440	1361	1861	1003	1432	1390.15	1.32	26677	1547	1489	1460	1402	1373	1475	1388	99	429	500	850	1	1	19712667	271	-1.41	0.60	12	0.58	-978.00	2311.00	2555	20230621	-46.11	1050	20231019	31.14	1975	-30.28	20240105	1361	1.18	20240117	2555	-46.11	20230621	1050	31.14	20231019	0.17	N	023790	500	98 억	260891	N	N	N	N
24	20240117	140342	57	100.00	KOSDAQ	금속	N	N	N	N	N	1393	-39	5	-2.72	142145459	102248	68.03	1432	1440	1361	1861	1003	1432	1390.20	1.32	26032	1547	1489	1460	1402	1373	1475	1388	99	429	500	850	1	1	19712667	275	-1.42	0.60	12	0.52	-978.00	2311.00	2555	20230621	-45.48	1050	20231019	32.67	1975	-29.47	20240105	1361	2.35	20240117	2555	-45.48	20230621	1050	32.67	20231019	0.17	N	023790	500	98 억	260891	N	N	N	N
25	20240117	130342	57	100.00	KOSDAQ	금속	N	N	N	N	N	1367	-65	5	-4.54	126857881	91141	60.64	1432	1434	1361	1861	1003	1432	1391.89	1.32	21231	1547	1489	1460	1402	1373	1475	1388	99	429	500	850	1	1	19712667	269	-1.40	0.59	12	0.46	-978.00	2311.00	2555	20230621	-46.50	1050	20231019	30.19	1975	-30.78	20240105	1361	0.44	20240117	2555	-46.50	20230621	1050	30.19	20231019	0.17	N	023790	500	98 억	260891	N	N	N	N
26	20240117	120343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1382	-50	5	-3.49	93932709	67125	44.66	1432	1434	1361	1861	1003	1432	1399.37	1.32	13943	1547	1489	1460	1402	1373	1475	1388	99	429	500	850	1	1	19712667	272	-1.41	0.60	12	0.34	-978.00	2311.00	2555	20230621	-45.91	1050	20231019	31.62	1975	-30.03	20240105	1361	1.54	20240117	2555	-45.91	20230621	1050	31.62	20231019	0.17	N	023790	500	98 억	260891	N	N	N	N
27	20240117	110344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1396	-36	5	-2.51	79596574	56807	37.80	1432	1434	1361	1861	1003	1432	1401.18	1.32	12062	1547	1489	1460	1402	1373	1475	1388	99	429	500	850	1	1	19712667	275	-1.43	0.60	12	0.29	-978.00	2311.00	2555	20230621	-45.36	1050	20231019	32.95	1975	-29.32	20240105	1361	2.57	20240117	2555	-45.36	20230621	1050	32.95	20231019	0.17	N	023790	500	98 억	260891	N	N	N	N
28	20240117	100341	57	100.00	KOSDAQ	금속	N	N	N	N	N	1395	-37	5	-2.58	68443691	48825	32.49	1432	1434	1361	1861	1003	1432	1401.82	1.32	7021	1547	1489	1460	1402	1373	1475	1388	99	429	500	850	1	1	19712667	275	-1.43	0.60	12	0.25	-978.00	2311.00	2555	20230621	-45.40	1050	20231019	32.86	1975	-29.37	20240105	1361	2.50	20240117	2555	-45.40	20230621	1050	32.86	20231019	0.17	N	023790	500	98 억	260891	N	N	N	N
29	20240117	090342	57	100.00	KOSDAQ	금속	N	N	N	N	N	1422	-10	5	-0.70	17235245	12062	8.03	1432	1434	1414	1861	1003	1432	1428.89	1.32	-855	1547	1489	1460	1402	1373	1475	1388	99	429	500	850	1	1	19712667	280	-1.45	0.62	12	0.06	-978.00	2311.00	2555	20230621	-44.34	1050	20231019	35.43	1975	-28.00	20240105	1414	0.57	20240117	2555	-44.34	20230621	1050	35.43	20231019	0.17	N	023790	500	98 억	260891	N	N	N	N
30	20240116	160341	57	100.00	KOSDAQ	금속	N	N	N	N	N	1432	-39	5	-2.65	219477105	150193	102.41	1471	1518	1431	1912	1030	1471	1461.30	1.52	-35485	1513	1491	1458	1436	1403	1475	1420	99	441	500	880	1	1	19712667	282	-1.46	0.62	12	0.76	-978.00	2311.00	2555	20230621	-43.95	1050	20231019	36.38	1975	-27.49	20240105	1425	0.49	20240115	2555	-43.95	20230621	1050	36.38	20231019	0.17	N	023790	500	98 억	298823	N	N	N	N
31	20240116	150342	57	100.00	KOSDAQ	금속	N	N	N	N	N	1431	-40	5	-2.72	212118531	145062	98.91	1471	1518	1431	1912	1030	1471	1462.26	1.52	-34165	1513	1491	1458	1436	1403	1475	1420	99	441	500	880	1	1	19712667	282	-1.46	0.62	12	0.74	-978.00	2311.00	2555	20230621	-43.99	1050	20231019	36.29	1975	-27.54	20240105	1425	0.42	20240115	2555	-43.99	20230621	1050	36.29	20231019	0.17	N	023790	500	98 억	298823	N	N	N	N
32	20240116	140342	57	100.00	KOSDAQ	금속	N	N	N	N	N	1458	-13	5	-0.88	163895981	111666	76.14	1471	1518	1433	1912	1030	1471	1467.73	1.52	-23165	1513	1491	1458	1436	1403	1475	1420	99	441	500	880	1	1	19712667	287	-1.49	0.63	12	0.57	-978.00	2311.00	2555	20230621	-42.94	1050	20231019	38.86	1975	-26.18	20240105	1425	2.32	20240115	2555	-42.94	20230621	1050	38.86	20231019	0.17	N	023790	500	98 억	298823	N	N	N	N
33	20240116	130342	57	100.00	KOSDAQ	금속	N	N	N	N	N	1458	-13	5	-0.88	158178550	107747	73.47	1471	1518	1433	1912	1030	1471	1468.06	1.52	-20935	1513	1491	1458	1436	1403	1475	1420	99	441	500	880	1	1	19712667	287	-1.49	0.63	12	0.55	-978.00	2311.00	2555	20230621	-42.94	1050	20231019	38.86	1975	-26.18	20240105	1425	2.32	20240115	2555	-42.94	20230621	1050	38.86	20231019	0.17	N	023790	500	98 억	298823	N	N	N	N
34	20240116	120342	57	100.00	KOSDAQ	금속	N	N	N	N	N	1458	-13	5	-0.88	156444099	106556	72.66	1471	1518	1433	1912	1030	1471	1468.19	1.52	-20890	1513	1491	1458	1436	1403	1475	1420	99	441	500	880	1	1	19712667	287	-1.49	0.63	12	0.54	-978.00	2311.00	2555	20230621	-42.94	1050	20231019	38.86	1975	-26.18	20240105	1425	2.32	20240115	2555	-42.94	20230621	1050	38.86	20231019	0.17	N	023790	500	98 억	298823	N	N	N	N
35	20240116	110340	57	100.00	KOSDAQ	금속	N	N	N	N	N	1458	-13	5	-0.88	134997237	92030	62.75	1471	1514	1433	1912	1030	1471	1466.88	1.52	-17782	1513	1491	1458	1436	1403	1475	1420	99	441	500	880	1	1	19712667	287	-1.49	0.63	12	0.47	-978.00	2311.00	2555	20230621	-42.94	1050	20231019	38.86	1975	-26.18	20240105	1425	2.32	20240115	2555	-42.94	20230621	1050	38.86	20231019	0.17	N	023790	500	98 억	298823	N	N	N	N
36	20240116	100341	57	100.00	KOSDAQ	금속	N	N	N	N	N	1464	-7	5	-0.48	104906144	71342	48.65	1471	1514	1433	1912	1030	1471	1470.47	1.52	-20111	1513	1491	1458	1436	1403	1475	1420	99	441	500	880	1	1	19712667	289	-1.50	0.63	12	0.36	-978.00	2311.00	2555	20230621	-42.70	1050	20231019	39.43	1975	-25.87	20240105	1425	2.74	20240115	2555	-42.70	20230621	1050	39.43	20231019	0.17	N	023790	500	98 억	298823	N	N	N	N
37	20240116	090339	57	100.00	KOSDAQ	금속	N	N	N	N	N	1453	-18	5	-1.22	16996890	11609	7.92	1471	1471	1433	1912	1030	1471	1464.11	1.52	-2625	1513	1491	1458	1436	1403	1475	1420	99	441	500	880	1	1	19712667	286	-1.49	0.63	12	0.06	-978.00	2311.00	2555	20230621	-43.13	1050	20231019	38.38	1975	-26.43	20240105	1425	1.96	20240115	2555	-43.13	20230621	1050	38.38	20231019	0.17	N	023790	500	98 억	298823	N	N	N	N
38	20240115	160340	57	100.00	KOSDAQ	금속	N	N	N	N	N	1471	-20	5	-1.34	212651377	146553	42.21	1480	1480	1425	1938	1044	1491	1451.02	1.62	-15249	1620	1555	1523	1458	1426	1539	1442	99	447	500	890	1	1	19712667	290	-1.50	0.64	12	0.74	-978.00	2311.00	2555	20230621	-42.43	1050	20231019	40.10	1975	-25.52	20240105	1425	3.23	20240115	2555	-42.43	20230621	1050	40.10	20231019	0.17	N	023790	500	98 억	320031	N	N	N	N
39	20240115	150341	57	100.00	KOSDAQ	금속	N	N	N	N	N	1470	-21	5	-1.41	204190113	140789	40.55	1480	1480	1425	1938	1044	1491	1450.33	1.62	-14059	1620	1555	1523	1458	1426	1539	1442	99	447	500	890	1	1	19712667	290	-1.50	0.64	12	0.71	-978.00	2311.00	2555	20230621	-42.47	1050	20231019	40.00	1975	-25.57	20240105	1425	3.16	20240115	2555	-42.47	20230621	1050	40.00	20231019	0.17	N	023790	500	98 억	320031	N	N	N	N
40	20240115	140342	57	100.00	KOSDAQ	금속	N	N	N	N	N	1455	-36	5	-2.41	188923216	130342	37.54	1480	1480	1425	1938	1044	1491	1449.44	1.62	-8808	1620	1555	1523	1458	1426	1539	1442	99	447	500	890	1	1	19712667	287	-1.49	0.63	12	0.66	-978.00	2311.00	2555	20230621	-43.05	1050	20231019	38.57	1975	-26.33	20240105	1425	2.11	20240115	2555	-43.05	20230621	1050	38.57	20231019	0.17	N	023790	500	98 억	320031	N	N	N	N
41	20240115	130340	57	100.00	KOSDAQ	금속	N	N	N	N	N	1459	-32	5	-2.15	165594604	114367	32.94	1480	1480	1425	1938	1044	1491	1447.92	1.62	-7442	1620	1555	1523	1458	1426	1539	1442	99	447	500	890	1	1	19712667	288	-1.49	0.63	12	0.58	-978.00	2311.00	2555	20230621	-42.90	1050	20231019	38.95	1975	-26.13	20240105	1425	2.39	20240115	2555	-42.90	20230621	1050	38.95	20231019	0.17	N	023790	500	98 억	320031	N	N	N	N
42	20240115	120340	57	100.00	KOSDAQ	금속	N	N	N	N	N	1449	-42	5	-2.82	150822963	104227	30.02	1480	1480	1425	1938	1044	1491	1447.06	1.62	-3332	1620	1555	1523	1458	1426	1539	1442	99	447	500	890	1	1	19712667	286	-1.48	0.63	12	0.53	-978.00	2311.00	2555	20230621	-43.29	1050	20231019	38.00	1975	-26.63	20240105	1425	1.68	20240115	2555	-43.29	20230621	1050	38.00	20231019	0.17	N	023790	500	98 억	320031	N	N	N	N
43	20240115	110339	57	100.00	KOSDAQ	금속	N	N	N	N	N	1430	-61	5	-4.09	136525865	94320	27.17	1480	1480	1425	1938	1044	1491	1447.48	1.62	-7762	1620	1555	1523	1458	1426	1539	1442	99	447	500	890	1	1	19712667	282	-1.46	0.62	12	0.48	-978.00	2311.00	2555	20230621	-44.03	1050	20231019	36.19	1975	-27.59	20240105	1425	0.35	20240115	2555	-44.03	20230621	1050	36.19	20231019	0.17	N	023790	500	98 억	320031	N	N	N	N
44	20240115	100339	57	100.00	KOSDAQ	금속	N	N	N	N	N	1459	-32	5	-2.15	70377894	48380	13.94	1480	1480	1440	1938	1044	1491	1454.69	1.62	9575	1620	1555	1523	1458	1426	1539	1442	99	447	500	890	1	1	19712667	288	-1.49	0.63	12	0.25	-978.00	2311.00	2555	20230621	-42.90	1050	20231019	38.95	1975	-26.13	20240105	1440	1.32	20240115	2555	-42.90	20230621	1050	38.95	20231019	0.17	N	023790	500	98 억	320031	N	N	N	N
45	20240115	090340	57	100.00	KOSDAQ	금속	N	N	N	N	N	1464	-27	5	-1.81	8933839	6045	1.74	1480	1480	1464	1938	1044	1491	1477.89	1.62	-2482	1620	1555	1523	1458	1426	1539	1442	99	447	500	890	1	1	19712667	289	-1.50	0.63	12	0.03	-978.00	2311.00	2555	20230621	-42.70	1050	20231019	39.43	1975	-25.87	20240105	1464	0.00	20240115	2555	-42.70	20230621	1050	39.43	20231019	0.17	N	023790	500	98 억	320031	N	N	N	N
46	20240112	160339	57	100.00	KOSDAQ	금속	N	N	N	N	N	1491	-79	5	-5.03	525001144	346506	277.05	1570	1588	1491	2040	1099	1570	1515.13	1.55	40017	1686	1627	1591	1532	1496	1610	1515	99	470	500	940	1	1	19712667	294	-1.52	0.65	12	1.76	-978.00	2311.00	2555	20230621	-41.64	1050	20231019	42.00	1975	-24.51	20240105	1491	0.00	20240112	2555	-41.64	20230621	1050	42.00	20231019	0.20	N	023790	500	98 억	305449	N	N	N	N
47	20240112	150340	57	100.00	KOSDAQ	금속	N	N	N	N	N	1498	-72	5	-4.59	483791649	318992	255.05	1570	1588	1491	2040	1099	1570	1516.63	1.55	29212	1686	1627	1591	1532	1496	1610	1515	99	470	500	940	1	1	19712667	295	-1.53	0.65	12	1.62	-978.00	2311.00	2555	20230621	-41.37	1050	20231019	42.67	1975	-24.15	20240105	1491	0.47	20240112	2555	-41.37	20230621	1050	42.67	20231019	0.20	N	023790	500	98 억	305449	N	N	N	N
48	20240112	140340	57	100.00	KOSDAQ	금속	N	N	N	N	N	1498	-72	5	-4.59	387035245	254440	203.44	1570	1588	1491	2040	1099	1570	1521.13	1.55	21167	1686	1627	1591	1532	1496	1610	1515	99	470	500	940	1	1	19712667	295	-1.53	0.65	12	1.29	-978.00	2311.00	2555	20230621	-41.37	1050	20231019	42.67	1975	-24.15	20240105	1491	0.47	20240112	2555	-41.37	20230621	1050	42.67	20231019	0.20	N	023790	500	98 억	305449	N	N	N	N
49	20240112	130338	57	100.00	KOSDAQ	금속	N	N	N	N	N	1523	-47	5	-2.99	295353980	193442	154.67	1570	1588	1501	2040	1099	1570	1526.83	1.55	22113	1686	1627	1591	1532	1496	1610	1515	99	470	500	940	1	1	19712667	300	-1.56	0.66	12	0.98	-978.00	2311.00	2555	20230621	-40.39	1050	20231019	45.05	1975	-22.89	20240105	1501	1.47	20240112	2555	-40.39	20230621	1050	45.05	20231019	0.20	N	023790	500	98 억	305449	N	N	N	N
50	20240112	120339	57	100.00	KOSDAQ	금속	N	N	N	N	N	1516	-54	5	-3.44	260983246	170855	136.61	1570	1588	1501	2040	1099	1570	1527.51	1.55	23111	1686	1627	1591	1532	1496	1610	1515	99	470	500	940	1	1	19712667	299	-1.55	0.66	12	0.87	-978.00	2311.00	2555	20230621	-40.67	1050	20231019	44.38	1975	-23.24	20240105	1501	1.00	20240112	2555	-40.67	20230621	1050	44.38	20231019	0.20	N	023790	500	98 억	305449	N	N	N	N
51	20240112	110338	57	100.00	KOSDAQ	금속	N	N	N	N	N	1517	-53	5	-3.38	246701763	161438	129.08	1570	1588	1501	2040	1099	1570	1528.15	1.55	23376	1686	1627	1591	1532	1496	1610	1515	99	470	500	940	1	1	19712667	299	-1.55	0.66	12	0.82	-978.00	2311.00	2555	20230621	-40.63	1050	20231019	44.48	1975	-23.19	20240105	1501	1.07	20240112	2555	-40.63	20230621	1050	44.48	20231019	0.20	N	023790	500	98 억	305449	N	N	N	N
52	20240112	100339	57	100.00	KOSDAQ	금속	N	N	N	N	N	1508	-62	5	-3.95	202580943	132182	105.69	1570	1588	1505	2040	1099	1570	1532.59	1.55	11476	1686	1627	1591	1532	1496	1610	1515	99	470	500	940	1	1	19712667	297	-1.54	0.65	12	0.67	-978.00	2311.00	2555	20230621	-40.98	1050	20231019	43.62	1975	-23.65	20240105	1505	0.20	20240112	2555	-40.98	20230621	1050	43.62	20231019	0.20	N	023790	500	98 억	305449	N	N	N	N
53	20240112	090338	57	100.00	KOSDAQ	금속	N	N	N	N	N	1556	-14	5	-0.89	9575665	6118	4.89	1570	1570	1554	2040	1099	1570	1565.16	1.55	-4810	1686	1627	1591	1532	1496	1610	1515	99	470	500	940	1	1	19712667	307	-1.59	0.67	12	0.03	-978.00	2311.00	2555	20230621	-39.10	1050	20231019	48.19	1975	-21.22	20240105	1554	0.13	20240112	2555	-39.10	20230621	1050	48.19	20231019	0.20	N	023790	500	98 억	305449	N	N	N	N
54	20240111	160337	57	100.00	KOSDAQ	금속	N	N	N	N	N	1570	-30	5	-1.88	196217730	124284	60.39	1600	1650	1555	2080	1120	1600	1578.79	1.82	-1990	1726	1663	1628	1565	1530	1645	1547	86	480	500	960	1	1	17215381	270	-1.61	0.68	12	0.72	-978.00	2311.00	2555	20230621	-38.55	1050	20231019	49.52	1975	-20.51	20240105	1555	0.96	20240111	2555	-38.55	20230621	1050	49.52	20231019	0.21	N	023790	500	86 억	313150	N	N	N	N
55	20240111	150339	57	100.00	KOSDAQ	금속	N	N	N	N	N	1561	-39	5	-2.44	180454880	114189	55.48	1600	1650	1555	2080	1120	1600	1580.32	1.82	-2211	1726	1663	1628	1565	1530	1645	1547	86	480	500	960	1	1	17215381	269	-1.60	0.68	12	0.66	-978.00	2311.00	2555	20230621	-38.90	1050	20231019	48.67	1975	-20.96	20240105	1555	0.39	20240111	2555	-38.90	20230621	1050	48.67	20231019	0.21	N	023790	500	86 억	313150	N	N	N	N
56	20240111	140338	57	100.00	KOSDAQ	금속	N	N	N	N	N	1570	-30	5	-1.88	149779107	94626	45.98	1600	1650	1555	2080	1120	1600	1582.85	1.82	-3041	1726	1663	1628	1565	1530	1645	1547	86	480	500	960	1	1	17215381	270	-1.61	0.68	12	0.55	-978.00	2311.00	2555	20230621	-38.55	1050	20231019	49.52	1975	-20.51	20240105	1555	0.96	20240111	2555	-38.55	20230621	1050	49.52	20231019	0.21	N	023790	500	86 억	313150	N	N	N	N
57	20240111	130336	57	100.00	KOSDAQ	금속	N	N	N	N	N	1568	-32	5	-2.00	136529717	86193	41.88	1600	1650	1555	2080	1120	1600	1584.00	1.82	-2584	1726	1663	1628	1565	1530	1645	1547	86	480	500	960	1	1	17215381	270	-1.60	0.68	12	0.50	-978.00	2311.00	2555	20230621	-38.63	1050	20231019	49.33	1975	-20.61	20240105	1555	0.84	20240111	2555	-38.63	20230621	1050	49.33	20231019	0.21	N	023790	500	86 억	313150	N	N	N	N
58	20240111	120338	57	100.00	KOSDAQ	금속	N	N	N	N	N	1595	-5	5	-0.31	102373360	64548	31.36	1600	1650	1555	2080	1120	1600	1586.00	1.82	7955	1726	1663	1628	1565	1530	1645	1547	86	480	500	960	1	1	17215381	275	-1.63	0.69	12	0.37	-978.00	2311.00	2555	20230621	-37.57	1050	20231019	51.90	1975	-19.24	20240105	1555	2.57	20240111	2555	-37.57	20230621	1050	51.90	20231019	0.21	N	023790	500	86 억	313150	N	N	N	N
59	20240111	110340	57	100.00	KOSDAQ	금속	N	N	N	N	N	1580	-20	5	-1.25	98311701	61995	30.12	1600	1650	1555	2080	1120	1600	1585.80	1.82	8870	1726	1663	1628	1565	1530	1645	1547	86	480	500	960	1	1	17215381	272	-1.62	0.68	12	0.36	-978.00	2311.00	2555	20230621	-38.16	1050	20231019	50.48	1975	-20.00	20240105	1555	1.61	20240111	2555	-38.16	20230621	1050	50.48	20231019	0.21	N	023790	500	86 억	313150	N	N	N	N
60	20240111	100338	57	100.00	KOSDAQ	금속	N	N	N	N	N	1608	8	2	0.50	76583480	48291	23.46	1600	1650	1555	2080	1120	1600	1585.87	1.82	8102	1726	1663	1628	1565	1530	1645	1547	86	480	500	960	1	1	17215381	277	-1.64	0.70	12	0.28	-978.00	2311.00	2555	20230621	-37.06	1050	20231019	53.14	1975	-18.58	20240105	1555	3.41	20240111	2555	-37.06	20230621	1050	53.14	20231019	0.21	N	023790	500	86 억	313150	N	N	N	N
61	20240111	090337	57	100.00	KOSDAQ	금속	N	N	N	N	N	1607	7	2	0.44	2414589	1509	0.73	1600	1607	1600	2080	1120	1600	1600.13	1.82	-6	1726	1663	1628	1565	1530	1645	1547	86	480	500	960	1	1	17215381	277	-1.64	0.70	12	0.01	-978.00	2311.00	2555	20230621	-37.10	1050	20231019	53.05	1975	-18.63	20240105	1593	0.88	20240110	2555	-37.10	20230621	1050	53.05	20231019	0.21	N	023790	500	86 억	313150	N	N	N	N
62	20240110	160336	57	100.00	KOSDAQ	금속	N	N	N	N	N	1600	-92	5	-5.44	331013708	204231	106.72	1679	1691	1593	2195	1185	1692	1620.79	1.87	7215	1782	1736	1704	1658	1626	1721	1643	86	503	500	1010	1	1	17215381	275	-1.64	0.69	12	1.19	-978.00	2311.00	2555	20230621	-37.38	1050	20231019	52.38	1975	-18.99	20240105	1593	0.44	20240110	2555	-37.38	20230621	1050	52.38	20231019	0.21	N	023790	500	86 억	322032	N	N	N	N
63	20240110	150337	57	100.00	KOSDAQ	금속	N	N	N	N	N	1603	-89	5	-5.26	311620192	192112	100.39	1679	1691	1593	2195	1185	1692	1622.08	1.87	8643	1782	1736	1704	1658	1626	1721	1643	86	503	500	1010	1	1	17215381	276	-1.64	0.69	12	1.12	-978.00	2311.00	2555	20230621	-37.26	1050	20231019	52.67	1975	-18.84	20240105	1593	0.63	20240110	2555	-37.26	20230621	1050	52.67	20231019	0.21	N	023790	500	86 억	322032	N	N	N	N
64	20240110	140337	57	100.00	KOSDAQ	금속	N	N	N	N	N	1616	-76	5	-4.49	254169644	156292	81.67	1679	1691	1599	2195	1185	1692	1626.25	1.87	5528	1782	1736	1704	1658	1626	1721	1643	86	503	500	1010	1	1	17215381	278	-1.65	0.70	12	0.91	-978.00	2311.00	2555	20230621	-36.75	1050	20231019	53.90	1975	-18.18	20240105	1599	1.06	20240110	2555	-36.75	20230621	1050	53.90	20231019	0.21	N	023790	500	86 억	322032	N	N	N	N
65	20240110	130337	57	100.00	KOSDAQ	금속	N	N	N	N	N	1605	-87	5	-5.14	206613535	126763	66.24	1679	1691	1603	2195	1185	1692	1629.92	1.87	5785	1782	1736	1704	1658	1626	1721	1643	86	503	500	1010	1	1	17215381	276	-1.64	0.69	12	0.74	-978.00	2311.00	2555	20230621	-37.18	1050	20231019	52.86	1975	-18.73	20240105	1603	0.12	20240110	2555	-37.18	20230621	1050	52.86	20231019	0.21	N	023790	500	86 억	322032	N	N	N	N
66	20240110	120337	57	100.00	KOSDAQ	금속	N	N	N	N	N	1621	-71	5	-4.20	169780180	103879	54.28	1679	1691	1603	2195	1185	1692	1634.40	1.87	1543	1782	1736	1704	1658	1626	1721	1643	86	503	500	1010	1	1	17215381	279	-1.66	0.70	12	0.60	-978.00	2311.00	2555	20230621	-36.56	1050	20231019	54.38	1975	-17.92	20240105	1603	1.12	20240110	2555	-36.56	20230621	1050	54.38	20231019	0.21	N	023790	500	86 억	322032	N	N	N	N
67	20240110	110337	57	100.00	KOSDAQ	금속	N	N	N	N	N	1633	-59	5	-3.49	126087758	76929	40.20	1679	1691	1603	2195	1185	1692	1639.01	1.87	1589	1782	1736	1704	1658	1626	1721	1643	86	503	500	1010	1	1	17215381	281	-1.67	0.71	12	0.45	-978.00	2311.00	2555	20230621	-36.09	1050	20231019	55.52	1975	-17.32	20240105	1603	1.87	20240110	2555	-36.09	20230621	1050	55.52	20231019	0.21	N	023790	500	86 억	322032	N	N	N	N
68	20240110	100336	57	100.00	KOSDAQ	금속	N	N	N	N	N	1623	-69	5	-4.08	83347000	50586	26.43	1679	1691	1622	2195	1185	1692	1647.63	1.87	-5705	1782	1736	1704	1658	1626	1721	1643	86	503	500	1010	1	1	17215381	279	-1.66	0.70	12	0.29	-978.00	2311.00	2555	20230621	-36.48	1050	20231019	54.57	1975	-17.82	20240105	1622	0.06	20240110	2555	-36.48	20230621	1050	54.57	20231019	0.21	N	023790	500	86 억	322032	N	N	N	N
69	20240110	090336	57	100.00	KOSDAQ	금속	N	N	N	N	N	1664	-28	5	-1.65	10646553	6395	3.34	1679	1691	1625	2195	1185	1692	1664.82	1.87	-999	1782	1736	1704	1658	1626	1721	1643	86	503	500	1010	1	1	17215381	286	-1.70	0.72	12	0.04	-978.00	2311.00	2555	20230621	-34.87	1050	20231019	58.48	1975	-15.75	20240105	1625	2.40	20240110	2555	-34.87	20230621	1050	58.48	20231019	0.21	N	023790	500	86 억	322032	N	N	N	N
70	20240109	160336	57	100.00	KOSDAQ	금속	N	N	N	N	N	1692	-58	5	-3.31	324549079	191370	16.21	1750	1750	1672	2275	1225	1750	1695.58	2.20	-16043	1879	1814	1761	1696	1643	1788	1670	86	525	500	1050	1	1	17215381	291	-1.73	0.73	12	1.11	-978.00	2311.00	2555	20230621	-33.78	1050	20231019	61.14	1975	-14.33	20240105	1672	1.20	20240109	2555	-33.78	20230621	1050	61.14	20231019	0.21	N	023790	500	86 억	378048	N	N	N	N
71	20240109	150337	57	100.00	KOSDAQ	금속	N	N	N	N	N	1686	-64	5	-3.66	311550369	183668	15.56	1750	1750	1672	2275	1225	1750	1695.92	2.20	-14980	1879	1814	1761	1696	1643	1788	1670	86	525	500	1050	1	1	17215381	290	-1.72	0.73	12	1.07	-978.00	2311.00	2555	20230621	-34.01	1050	20231019	60.57	1975	-14.63	20240105	1672	0.84	20240109	2555	-34.01	20230621	1050	60.57	20231019	0.21	N	023790	500	86 억	378048	N	N	N	N
72	20240109	140336	57	100.00	KOSDAQ	금속	N	N	N	N	N	1685	-65	5	-3.71	279561556	164700	13.95	1750	1750	1672	2275	1225	1750	1697.01	2.20	-12192	1879	1814	1761	1696	1643	1788	1670	86	525	500	1050	1	1	17215381	290	-1.72	0.73	12	0.96	-978.00	2311.00	2555	20230621	-34.05	1050	20231019	60.48	1975	-14.68	20240105	1672	0.78	20240109	2555	-34.05	20230621	1050	60.48	20231019	0.21	N	023790	500	86 억	378048	N	N	N	N
73	20240109	130336	57	100.00	KOSDAQ	금속	N	N	N	N	N	1680	-70	5	-4.00	253417785	149109	12.63	1750	1750	1675	2275	1225	1750	1699.14	2.20	-8033	1879	1814	1761	1696	1643	1788	1670	86	525	500	1050	1	1	17215381	289	-1.72	0.73	12	0.87	-978.00	2311.00	2555	20230621	-34.25	1050	20231019	60.00	1975	-14.94	20240105	1675	0.30	20240109	2555	-34.25	20230621	1050	60.00	20231019	0.21	N	023790	500	86 억	378048	N	N	N	N
74	20240109	120338	57	100.00	KOSDAQ	금속	N	N	N	N	N	1680	-70	5	-4.00	198891782	116690	9.88	1750	1750	1679	2275	1225	1750	1703.97	2.20	180	1879	1814	1761	1696	1643	1788	1670	86	525	500	1050	1	1	17215381	289	-1.72	0.73	12	0.68	-978.00	2311.00	2555	20230621	-34.25	1050	20231019	60.00	1975	-14.94	20240105	1679	0.06	20240109	2555	-34.25	20230621	1050	60.00	20231019	0.21	N	023790	500	86 억	378048	N	N	N	N
75	20240109	110336	57	100.00	KOSDAQ	금속	N	N	N	N	N	1714	-36	5	-2.06	77009060	44792	3.79	1750	1750	1702	2275	1225	1750	1718.41	2.20	-282	1879	1814	1761	1696	1643	1788	1670	86	525	500	1050	1	1	17215381	295	-1.75	0.74	12	0.26	-978.00	2311.00	2555	20230621	-32.92	1050	20231019	63.24	1975	-13.22	20240105	1702	0.71	20240109	2555	-32.92	20230621	1050	63.24	20231019	0.21	N	023790	500	86 억	378048	N	N	N	N
76	20240109	100336	57	100.00	KOSDAQ	금속	N	N	N	N	N	1708	-42	5	-2.40	62841414	36526	3.09	1750	1750	1702	2275	1225	1750	1719.45	2.20	-376	1879	1814	1761	1696	1643	1788	1670	86	525	500	1050	1	1	17215381	294	-1.75	0.74	12	0.21	-978.00	2311.00	2555	20230621	-33.15	1050	20231019	62.67	1975	-13.52	20240105	1702	0.35	20240109	2555	-33.15	20230621	1050	62.67	20231019	0.21	N	023790	500	86 억	378048	N	N	N	N
77	20240109	090336	57	100.00	KOSDAQ	금속	N	N	N	N	N	1750	0	3	0.00	12668765	7240	0.61	1750	1750	1743	2275	1225	1750	1749.80	2.20	-2506	1879	1814	1761	1696	1643	1788	1670	86	525	500	1050	1	1	17215381	301	-1.79	0.76	12	0.04	-978.00	2311.00	2555	20230621	-31.51	1050	20231019	66.67	1975	-11.39	20240105	1708	2.46	20240108	2555	-31.51	20230621	1050	66.67	20231019	0.21	N	023790	500	86 억	378048	N	N	N	N
78	20240108	160336	57	100.00	KOSDAQ	금속	N	N	N	N	N	1750	-79	5	-4.32	316731706	180327	48.67	1826	1826	1708	2375	1281	1829	1756.43	0.30	-9445	2060	1944	1859	1743	1658	2002	1801	85	546	500	1090	1	1	16983255	297	-1.79	0.76	12	1.06	-978.00	2311.00	2555	20230621	-31.51	1050	20231019	66.67	1975	-11.39	20240105	1708	2.46	20240108	2555	-31.51	20230621	1050	66.67	20231019	0.23	N	023790	500	84 억	51228	N	N	N	N
79	20240108	150336	57	100.00	KOSDAQ	금속	N	N	N	N	N	1715	-114	5	-6.23	283296388	160989	43.45	1826	1826	1708	2375	1281	1829	1759.72	0.30	-4688	2060	1944	1859	1743	1658	2002	1801	85	546	500	1090	1	1	16983255	291	-1.75	0.74	12	0.95	-978.00	2311.00	2555	20230621	-32.88	1050	20231019	63.33	1975	-13.16	20240105	1708	0.41	20240108	2555	-32.88	20230621	1050	63.33	20231019	0.23	N	023790	500	84 억	51228	N	N	N	N
80	20240108	140335	57	100.00	KOSDAQ	금속	N	N	N	N	N	1730	-99	5	-5.41	243965843	138034	37.26	1826	1826	1709	2375	1281	1829	1767.43	0.30	-3751	2060	1944	1859	1743	1658	2002	1801	85	546	500	1090	1	1	16983255	294	-1.77	0.75	12	0.81	-978.00	2311.00	2555	20230621	-32.29	1050	20231019	64.76	1975	-12.41	20240105	1709	1.23	20240108	2555	-32.29	20230621	1050	64.76	20231019	0.23	N	023790	500	84 억	51228	N	N	N	N
81	20240108	130335	57	100.00	KOSDAQ	금속	N	N	N	N	N	1760	-69	5	-3.77	169374943	95085	25.67	1826	1826	1755	2375	1281	1829	1781.29	0.30	-2424	2060	1944	1859	1743	1658	2002	1801	85	546	500	1090	1	1	16983255	299	-1.80	0.76	12	0.56	-978.00	2311.00	2555	20230621	-31.12	1050	20231019	67.62	1975	-10.89	20240105	1755	0.28	20240108	2555	-31.12	20230621	1050	67.62	20231019	0.23	N	023790	500	84 억	51228	N	N	N	N
82	20240108	120336	57	100.00	KOSDAQ	금속	N	N	N	N	N	1790	-39	5	-2.13	101573681	56812	15.33	1826	1826	1761	2375	1281	1829	1787.88	0.30	4346	2060	1944	1859	1743	1658	2002	1801	85	546	500	1090	1	1	16983255	304	-1.83	0.77	12	0.33	-978.00	2311.00	2555	20230621	-29.94	1050	20231019	70.48	1975	-9.37	20240105	1761	1.65	20240108	2555	-29.94	20230621	1050	70.48	20231019	0.23	N	023790	500	84 억	51228	N	N	N	N
83	20240108	110337	57	100.00	KOSDAQ	금속	N	N	N	N	N	1805	-24	5	-1.31	76019057	42533	11.48	1826	1826	1761	2375	1281	1829	1787.29	0.30	3677	2060	1944	1859	1743	1658	2002	1801	85	546	500	1090	1	1	16983255	307	-1.85	0.78	12	0.25	-978.00	2311.00	2555	20230621	-29.35	1050	20231019	71.90	1975	-8.61	20240105	1761	2.50	20240108	2555	-29.35	20230621	1050	71.90	20231019	0.23	N	023790	500	84 억	51228	N	N	N	N
84	20240108	100337	57	100.00	KOSDAQ	금속	N	N	N	N	N	1783	-46	5	-2.52	57221083	32075	8.66	1826	1826	1761	2375	1281	1829	1783.96	0.30	2741	2060	1944	1859	1743	1658	2002	1801	85	546	500	1090	1	1	16983255	303	-1.82	0.77	12	0.19	-978.00	2311.00	2555	20230621	-30.22	1050	20231019	69.81	1975	-9.72	20240105	1761	1.25	20240108	2555	-30.22	20230621	1050	69.81	20231019	0.23	N	023790	500	84 억	51228	N	N	N	N
85	20240108	090335	57	100.00	KOSDAQ	금속	N	N	N	N	N	1790	-39	5	-2.13	14466998	8010	2.16	1826	1826	1790	2375	1281	1829	1806.09	0.30	-1031	2060	1944	1859	1743	1658	2002	1801	85	546	500	1090	1	1	16983255	304	-1.83	0.77	12	0.05	-978.00	2311.00	2555	20230621	-29.94	1050	20231019	70.48	1975	-9.37	20240105	1761	1.65	20240104	2555	-29.94	20230621	1050	70.48	20231019	0.23	N	023790	500	84 억	51228	N	N	N	N
86	20240105	160335	57	100.00	KOSDAQ	금속	N	N	N	N	N	1829	28	2	1.55	688288245	369410	299.04	1800	1975	1774	2340	1261	1801	1863.21	0.33	5425	1917	1859	1810	1752	1703	1834	1727	85	539	500	1080	1	1	16983255	311	-1.87	0.79	12	2.18	-978.00	2311.00	2555	20230621	-28.41	1050	20231019	74.19	1975	-7.39	20240105	1761	3.86	20240104	2555	-28.41	20230621	1050	74.19	20231019	0.24	N	023790	500	84 억	56223	N	N	N	N
87	20240105	150335	57	100.00	KOSDAQ	금속	N	N	N	N	N	1832	31	2	1.72	675904064	362630	293.55	1800	1975	1774	2340	1261	1801	1863.89	0.33	3888	1917	1859	1810	1752	1703	1834	1727	85	539	500	1080	1	1	16983255	311	-1.87	0.79	12	2.14	-978.00	2311.00	2555	20230621	-28.30	1050	20231019	74.48	1975	-7.24	20240105	1761	4.03	20240104	2555	-28.30	20230621	1050	74.48	20231019	0.24	N	023790	500	84 억	56223	N	N	N	N
88	20240105	140335	57	100.00	KOSDAQ	금속	N	N	N	N	N	1803	2	2	0.11	650315265	348660	282.24	1800	1975	1774	2340	1261	1801	1865.18	0.33	9448	1917	1859	1810	1752	1703	1834	1727	85	539	500	1080	1	1	16983255	306	-1.84	0.78	12	2.05	-978.00	2311.00	2555	20230621	-29.43	1050	20231019	71.71	1975	-8.71	20240105	1761	2.39	20240104	2555	-29.43	20230621	1050	71.71	20231019	0.24	N	023790	500	84 억	56223	N	N	N	N
89	20240105	130335	57	100.00	KOSDAQ	금속	N	N	N	N	N	1814	13	2	0.72	622634589	333370	269.87	1800	1975	1774	2340	1261	1801	1867.70	0.33	9964	1917	1859	1810	1752	1703	1834	1727	85	539	500	1080	1	1	16983255	308	-1.85	0.78	12	1.96	-978.00	2311.00	2555	20230621	-29.00	1050	20231019	72.76	1975	-8.15	20240105	1761	3.01	20240104	2555	-29.00	20230621	1050	72.76	20231019	0.24	N	023790	500	84 억	56223	N	N	N	N
90	20240105	120335	57	100.00	KOSDAQ	금속	N	N	N	N	N	1846	45	2	2.50	133761247	72968	59.07	1800	1858	1774	2340	1261	1801	1833.15	0.33	8140	1917	1859	1810	1752	1703	1834	1727	85	539	500	1080	1	1	16983255	314	-1.89	0.80	12	0.43	-978.00	2311.00	2555	20230621	-27.75	1050	20231019	75.81	1898	-2.74	20240103	1761	4.83	20240104	2555	-27.75	20230621	1050	75.81	20231019	0.24	N	023790	500	84 억	56223	N	N	N	N
91	20240105	110334	57	100.00	KOSDAQ	금속	N	N	N	N	N	1825	24	2	1.33	97650784	53422	43.25	1800	1854	1774	2340	1261	1801	1827.91	0.33	-9	1917	1859	1810	1752	1703	1834	1727	85	539	500	1080	1	1	16983255	310	-1.87	0.79	12	0.31	-978.00	2311.00	2555	20230621	-28.57	1050	20231019	73.81	1898	-3.85	20240103	1761	3.63	20240104	2555	-28.57	20230621	1050	73.81	20231019	0.24	N	023790	500	84 억	56223	N	N	N	N
92	20240105	100337	57	100.00	KOSDAQ	금속	N	N	N	N	N	1830	29	2	1.61	55338122	30370	24.58	1800	1854	1774	2340	1261	1801	1822.13	0.33	256	1917	1859	1810	1752	1703	1834	1727	85	539	500	1080	1	1	16983255	311	-1.87	0.79	12	0.18	-978.00	2311.00	2555	20230621	-28.38	1050	20231019	74.29	1898	-3.58	20240103	1761	3.92	20240104	2555	-28.38	20230621	1050	74.29	20231019	0.24	N	023790	500	84 억	56223	N	N	N	N
93	20240105	090335	57	100.00	KOSDAQ	금속	N	N	N	N	N	1789	-12	5	-0.67	5732008	3193	2.58	1800	1800	1785	2340	1261	1801	1795.18	0.33	646	1917	1859	1810	1752	1703	1834	1727	85	539	500	1080	1	1	16983255	304	-1.83	0.77	12	0.02	-978.00	2311.00	2555	20230621	-29.98	1050	20231019	70.38	1898	-5.74	20240103	1761	1.59	20240104	2555	-29.98	20230621	1050	70.38	20231019	0.24	N	023790	500	84 억	56223	N	N	N	N
94	20240104	160333	57	100.00	KOSDAQ	금속	N	N	N	N	N	1801	-63	5	-3.38	220752297	123414	67.74	1868	1868	1761	2420	1305	1864	1788.55	0.47	-24315	1974	1918	1842	1786	1710	1947	1815	85	556	500	1110	1	1	16983255	306	-1.84	0.78	12	0.73	-978.00	2311.00	2555	20230621	-29.51	1050	20231019	71.52	1898	-5.11	20240103	1761	2.27	20240104	2555	-29.51	20230621	1050	71.52	20231019	0.24	N	023790	500	84 억	79908	N	N	N	N
95	20240104	150334	57	100.00	KOSDAQ	금속	N	N	N	N	N	1795	-69	5	-3.70	203148414	113619	62.37	1868	1868	1761	2420	1305	1864	1787.98	0.47	-24435	1974	1918	1842	1786	1710	1947	1815	85	556	500	1110	1	1	16983255	305	-1.84	0.78	12	0.67	-978.00	2311.00	2555	20230621	-29.75	1050	20231019	70.95	1898	-5.43	20240103	1761	1.93	20240104	2555	-29.75	20230621	1050	70.95	20231019	0.24	N	023790	500	84 억	79908	N	N	N	N
96	20240104	140335	57	100.00	KOSDAQ	금속	N	N	N	N	N	1801	-63	5	-3.38	188690680	105570	57.95	1868	1868	1761	2420	1305	1864	1787.35	0.47	-20450	1974	1918	1842	1786	1710	1947	1815	85	556	500	1110	1	1	16983255	306	-1.84	0.78	12	0.62	-978.00	2311.00	2555	20230621	-29.51	1050	20231019	71.52	1898	-5.11	20240103	1761	2.27	20240104	2555	-29.51	20230621	1050	71.52	20231019	0.24	N	023790	500	84 억	79908	N	N	N	N
97	20240104	130335	57	100.00	KOSDAQ	금속	N	N	N	N	N	1790	-74	5	-3.97	175221739	98075	53.84	1868	1868	1761	2420	1305	1864	1786.61	0.47	-21673	1974	1918	1842	1786	1710	1947	1815	85	556	500	1110	1	1	16983255	304	-1.83	0.77	12	0.58	-978.00	2311.00	2555	20230621	-29.94	1050	20231019	70.48	1898	-5.69	20240103	1761	1.65	20240104	2555	-29.94	20230621	1050	70.48	20231019	0.24	N	023790	500	84 억	79908	N	N	N	N
98	20240104	120334	57	100.00	KOSDAQ	금속	N	N	N	N	N	1791	-73	5	-3.92	160653651	89915	49.36	1868	1868	1761	2420	1305	1864	1786.73	0.47	-19782	1974	1918	1842	1786	1710	1947	1815	85	556	500	1110	1	1	16983255	304	-1.83	0.77	12	0.53	-978.00	2311.00	2555	20230621	-29.90	1050	20231019	70.57	1898	-5.64	20240103	1761	1.70	20240104	2555	-29.90	20230621	1050	70.57	20231019	0.24	N	023790	500	84 억	79908	N	N	N	N
99	20240104	110333	57	100.00	KOSDAQ	금속	N	N	N	N	N	1782	-82	5	-4.40	152877196	85548	46.96	1868	1868	1761	2420	1305	1864	1787.03	0.47	-19315	1974	1918	1842	1786	1710	1947	1815	85	556	500	1110	1	1	16983255	303	-1.82	0.77	12	0.50	-978.00	2311.00	2555	20230621	-30.25	1050	20231019	69.71	1898	-6.11	20240103	1761	1.19	20240104	2555	-30.25	20230621	1050	69.71	20231019	0.24	N	023790	500	84 억	79908	N	N	N	N
100	20240104	100333	57	100.00	KOSDAQ	금속	N	N	N	N	N	1797	-67	5	-3.59	109511338	61084	33.53	1868	1868	1762	2420	1305	1864	1792.80	0.47	-13441	1974	1918	1842	1786	1710	1947	1815	85	556	500	1110	1	1	16983255	305	-1.84	0.78	12	0.36	-978.00	2311.00	2555	20230621	-29.67	1050	20231019	71.14	1898	-5.32	20240103	1762	1.99	20240104	2555	-29.67	20230621	1050	71.14	20231019	0.24	N	023790	500	84 억	79908	N	N	N	N
101	20240104	090335	57	100.00	KOSDAQ	금속	N	N	N	N	N	1832	-32	5	-1.72	10953024	5933	3.26	1868	1868	1802	2420	1305	1864	1846.12	0.47	-3324	1974	1918	1842	1786	1710	1947	1815	85	556	500	1110	1	1	16983255	311	-1.87	0.79	12	0.03	-978.00	2311.00	2555	20230621	-28.30	1050	20231019	74.48	1898	-3.48	20240103	1762	3.97	20240102	2555	-28.30	20230621	1050	74.48	20231019	0.24	N	023790	500	84 억	79908	N	N	N	N
102	20240103	160333	57	100.00	KOSDAQ	금속	N	N	N	N	N	1864	9	2	0.49	330934375	178052	105.80	1855	1898	1766	2410	1299	1855	1858.63	0.48	-757	1919	1886	1824	1791	1729	1903	1808	85	555	500	1110	1	1	16983255	317	-1.91	0.81	12	1.05	-978.00	2311.00	2555	20230621	-27.05	1050	20231019	77.52	1898	-1.79	20240103	1762	5.79	20240102	2555	-27.05	20230621	1050	77.52	20231019	0.51	N	023790	500	84 억	82162	N	N	N	N
103	20240103	150332	57	100.00	KOSDAQ	금속	N	N	N	N	N	1844	-11	5	-0.59	312071988	167862	99.74	1855	1898	1766	2410	1299	1855	1859.10	0.48	-2889	1919	1886	1824	1791	1729	1903	1808	85	555	500	1110	1	1	16983255	313	-1.89	0.80	12	0.99	-978.00	2311.00	2555	20230621	-27.83	1050	20231019	75.62	1898	-2.85	20240103	1762	4.65	20240102	2555	-27.83	20230621	1050	75.62	20231019	0.51	N	023790	500	84 억	82162	N	N	N	N
104	20240103	140330	57	100.00	KOSDAQ	금속	N	N	N	N	N	1855	0	3	0.00	278694550	149758	88.98	1855	1898	1766	2410	1299	1855	1860.97	0.48	-1444	1919	1886	1824	1791	1729	1903	1808	85	555	500	1110	1	1	16983255	315	-1.90	0.80	12	0.88	-978.00	2311.00	2555	20230621	-27.40	1050	20231019	76.67	1898	-2.27	20240103	1762	5.28	20240102	2555	-27.40	20230621	1050	76.67	20231019	0.51	N	023790	500	84 억	82162	N	N	N	N
105	20240103	130333	57	100.00	KOSDAQ	금속	N	N	N	N	N	1859	4	2	0.22	259877390	139618	82.96	1855	1898	1766	2410	1299	1855	1861.35	0.48	-1333	1919	1886	1824	1791	1729	1903	1808	85	555	500	1110	1	1	16983255	316	-1.90	0.80	12	0.82	-978.00	2311.00	2555	20230621	-27.24	1050	20231019	77.05	1898	-2.05	20240103	1762	5.51	20240102	2555	-27.24	20230621	1050	77.05	20231019	0.51	N	023790	500	84 억	82162	N	N	N	N
106	20240103	120335	57	100.00	KOSDAQ	금속	N	N	N	N	N	1867	12	2	0.65	241855689	129887	77.18	1855	1898	1766	2410	1299	1855	1862.05	0.48	1602	1919	1886	1824	1791	1729	1903	1808	85	555	500	1110	1	1	16983255	317	-1.91	0.81	12	0.76	-978.00	2311.00	2555	20230621	-26.93	1050	20231019	77.81	1898	-1.63	20240103	1762	5.96	20240102	2555	-26.93	20230621	1050	77.81	20231019	0.51	N	023790	500	84 억	82162	N	N	N	N
107	20240103	110332	57	100.00	KOSDAQ	금속	N	N	N	N	N	1886	31	2	1.67	190296811	102313	60.79	1855	1898	1766	2410	1299	1855	1859.95	0.48	7065	1919	1886	1824	1791	1729	1903	1808	85	555	500	1110	1	1	16983255	320	-1.93	0.82	12	0.60	-978.00	2311.00	2555	20230621	-26.18	1050	20231019	79.62	1898	-0.63	20240103	1762	7.04	20240102	2555	-26.18	20230621	1050	79.62	20231019	0.51	N	023790	500	84 억	82162	N	N	N	N
108	20240103	100332	57	100.00	KOSDAQ	금속	N	N	N	N	N	1870	15	2	0.81	114600778	62121	36.91	1855	1886	1766	2410	1299	1855	1844.80	0.48	4773	1919	1886	1824	1791	1729	1903	1808	85	555	500	1110	1	1	16983255	318	-1.91	0.81	12	0.37	-978.00	2311.00	2555	20230621	-26.81	1050	20231019	78.10	1886	-0.85	20240103	1762	6.13	20240102	2555	-26.81	20230621	1050	78.10	20231019	0.51	N	023790	500	84 억	82162	N	N	N	N
109	20240103	090331	57	100.00	KOSDAQ	금속	N	N	N	N	N	1825	-30	5	-1.62	20286303	11026	6.55	1855	1855	1766	2410	1299	1855	1839.86	0.48	-1029	1919	1886	1824	1791	1729	1903	1808	85	555	500	1110	1	1	16983255	310	-1.87	0.79	12	0.06	-978.00	2311.00	2555	20230621	-28.57	1050	20231019	73.81	1857	-1.72	20240102	1762	3.58	20240102	2555	-28.57	20230621	1050	73.81	20231019	0.51	N	023790	500	84 억	82162	N	N	N	N
110	20240102	160332	57	100.00	KOSDAQ	금속	N	N	N	N	N	1855	51	2	2.83	301028429	166193	55.38	1796	1857	1762	2345	1263	1804	1811.32	0.36	22065	1919	1861	1802	1744	1685	1890	1773	80	541	500	1080	1	1	16008325	297	-1.90	0.80	12	1.04	-978.00	2311.00	2555	20230621	-27.40	1050	20231019	76.67	1857	-0.11	20240102	1762	5.28	20240102	2555	-27.40	20230621	1050	76.67	20231019	0.54	N	023790	500	80 억	58384	N	N	N	N
111	20240102	150331	57	100.00	KOSDAQ	금속	N	N	N	N	N	1840	36	2	2.00	254202781	140913	46.95	1796	1847	1762	2345	1263	1804	1803.97	0.36	20970	1919	1861	1802	1744	1685	1890	1773	80	541	500	1080	1	1	16008325	295	-1.88	0.80	12	0.88	-978.00	2311.00	2555	20230621	-27.98	1050	20231019	75.24	1847	-0.38	20240102	1762	4.43	20240102	2555	-27.98	20230621	1050	75.24	20231019	0.54	N	023790	500	80 억	58384	N	N	N	N
112	20240102	140332	57	100.00	KOSDAQ	금속	N	N	N	N	N	1832	28	2	1.55	235029906	130464	43.47	1796	1847	1762	2345	1263	1804	1801.49	0.36	17982	1919	1861	1802	1744	1685	1890	1773	80	541	500	1080	1	1	16008325	293	-1.87	0.79	12	0.81	-978.00	2311.00	2555	20230621	-28.30	1050	20231019	74.48	1847	-0.81	20240102	1762	3.97	20240102	2555	-28.30	20230621	1050	74.48	20231019	0.54	N	023790	500	80 억	58384	N	N	N	N
113	20240102	130330	57	100.00	KOSDAQ	금속	N	N	N	N	N	1846	42	2	2.33	203806990	113456	37.80	1796	1847	1762	2345	1263	1804	1796.35	0.36	21547	1919	1861	1802	1744	1685	1890	1773	80	541	500	1080	1	1	16008325	296	-1.89	0.80	12	0.71	-978.00	2311.00	2555	20230621	-27.75	1050	20231019	75.81	1847	-0.05	20240102	1762	4.77	20240102	2555	-27.75	20230621	1050	75.81	20231019	0.54	N	023790	500	80 억	58384	N	N	N	N
114	20240102	120331	57	100.00	KOSDAQ	금속	N	N	N	N	N	1819	15	2	0.83	166735955	93191	31.05	1796	1834	1762	2345	1263	1804	1789.19	0.36	19020	1919	1861	1802	1744	1685	1890	1773	80	541	500	1080	1	1	16008325	291	-1.86	0.79	12	0.58	-978.00	2311.00	2555	20230621	-28.81	1050	20231019	73.24	1834	-0.82	20240102	1762	3.23	20240102	2555	-28.81	20230621	1050	73.24	20231019	0.54	N	023790	500	80 억	58384	N	N	N	N
115	20240102	110331	57	100.00	KOSDAQ	금속	N	N	N	N	N	1790	-14	5	-0.78	52930447	29669	9.89	1796	1801	1762	2345	1263	1804	1784.03	0.36	-2425	1919	1861	1802	1744	1685	1890	1773	80	541	500	1080	1	1	16008325	287	-1.83	0.77	12	0.19	-978.00	2311.00	2555	20230621	-29.94	1050	20231019	70.48	1801	-0.61	20240102	1762	1.59	20240102	2555	-29.94	20230621	1050	70.48	20231019	0.54	N	023790	500	80 억	58384	N	N	N	N
116	20240102	100326	57	100.00	KOSDAQ	금속	N	N	N	N	N	1762	-42	5	-2.33	11479548	6437	2.14	1796	1796	1762	2345	1263	1804	1783.37	0.36	-1244	1919	1861	1802	1744	1685	1890	1773	80	541	500	1080	1	1	16008325	282	-1.80	0.76	12	0.04	-978.00	2311.00	2555	20230621	-31.04	1050	20231019	67.81	1796	-1.89	20240102	1762	0.00	20240102	2555	-31.04	20230621	1050	67.81	20231019	0.54	N	023790	500	80 억	58384	N	N	N	N
117	20240102	090323	57	100.00	KOSDAQ	금속	N	N	N	N	N	1804	0	3	0.00	0	0	0.00	0	0	0	2345	1263	1804	0.00	0.36	0	1919	1861	1802	1744	1685	1890	1773	80	541	500	1080	1	1	16008325	289	-1.84	0.78	12	0.00	-978.00	2311.00	2555	20230621	-29.39	1050	20231019	71.81	0	0.00	0	0	0.00	0	2555	-29.39	20230621	1050	71.81	20231019	0.54	N	023790	500	80 억	58384	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History