KissMeData/354320/price/prices-20240101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

52 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	121213	57	100.00	KOSDAQ	금속	N	N	N	N	N	44450	200	2	0.45	1313705400	29560	25.37	44250	44950	43800	57500	31000	44250	44442.02	0.08	0	45	48883	46566	45283	42966	41683	45925	42325	32	13250	500	30970	50	1	6391381	2841	38.89	3.10	12	0.46	1143.00	14317.00	180000	20230630	-75.31	42400	20231113	4.83	52200	-14.85	20240109	43800	1.48	20240123	180000	-75.31	20230630	42400	4.83	20231113	1.90	N	354320	500	31 억	5005	N	N	140	N	N
3	20240123	111207	57	100.00	KOSDAQ	금속	N	N	N	N	N	44700	450	2	1.02	1158092100	26071	22.37	44250	44950	43800	57500	31000	44250	44420.72	0.08	0	1203	48883	46566	45283	42966	41683	45925	42325	32	13250	500	30970	50	1	6391381	2857	39.11	3.12	12	0.41	1143.00	14317.00	180000	20230630	-75.17	42400	20231113	5.42	52200	-14.37	20240109	43800	2.05	20240123	180000	-75.17	20230630	42400	5.42	20231113	1.90	N	354320	500	31 억	5005	N	N	140	N	N
4	20240123	101208	57	100.00	KOSDAQ	금속	N	N	N	N	N	44500	250	2	0.56	879537150	19829	17.02	44250	44950	43800	57500	31000	44250	44356.12	0.08	0	826	48883	46566	45283	42966	41683	45925	42325	32	13250	500	30970	50	1	6391381	2844	38.93	3.11	12	0.31	1143.00	14317.00	180000	20230630	-75.28	42400	20231113	4.95	52200	-14.75	20240109	43800	1.60	20240123	180000	-75.28	20230630	42400	4.95	20231113	1.90	N	354320	500	31 억	5005	N	N	140	N	N
5	20240123	091209	57	100.00	KOSDAQ	금속	N	N	N	N	N	44150	-100	5	-0.23	244510550	5544	4.76	44250	44350	43800	57500	31000	44250	44103.56	0.08	0	-705	48883	46566	45283	42966	41683	45925	42325	32	13250	500	30970	50	1	6391381	2822	38.63	3.08	12	0.09	1143.00	14317.00	180000	20230630	-75.47	42400	20231113	4.13	52200	-15.42	20240109	43800	0.80	20240123	180000	-75.47	20230630	42400	4.13	20231113	1.90	N	354320	500	31 억	5005	N	N	140	N	N
6	20240119	161200	57	100.00	KOSDAQ	금속	N	N	N	N	N	46850	450	2	0.97	4475718600	94050	200.40	46600	48700	46350	60300	32500	46400	47591.02	0.38	0	8763	48133	47266	46183	45316	44233	47700	45750	32	13900	500	32480	50	1	6391381	2994	40.99	3.27	12	1.47	1143.00	14317.00	180000	20230630	-73.97	42400	20231113	10.50	52200	-10.25	20240109	44450	5.40	20240102	180000	-73.97	20230630	42400	10.50	20231113	1.96	N	354320	500	31 억	24470	N	N	41	N	N
7	20240119	151204	57	100.00	KOSDAQ	금속	N	N	N	N	N	46950	550	2	1.19	4364561950	91676	195.35	46600	48700	46350	60300	32500	46400	47608.56	0.38	0	9375	48133	47266	46183	45316	44233	47700	45750	32	13900	500	32480	50	1	6391381	3001	41.08	3.28	12	1.43	1143.00	14317.00	180000	20230630	-73.92	42400	20231113	10.73	52200	-10.06	20240109	44450	5.62	20240102	180000	-73.92	20230630	42400	10.73	20231113	1.96	N	354320	500	31 억	24470	N	N	41	N	N
8	20240119	141201	57	100.00	KOSDAQ	금속	N	N	N	N	N	46850	450	2	0.97	4054957900	85056	181.24	46600	48700	46350	60300	32500	46400	47673.98	0.38	0	10113	48133	47266	46183	45316	44233	47700	45750	32	13900	500	32480	50	1	6391381	2994	40.99	3.27	12	1.33	1143.00	14317.00	180000	20230630	-73.97	42400	20231113	10.50	52200	-10.25	20240109	44450	5.40	20240102	180000	-73.97	20230630	42400	10.50	20231113	1.96	N	354320	500	31 억	24470	N	N	41	N	N
9	20240119	131202	57	100.00	KOSDAQ	금속	N	N	N	N	N	47050	650	2	1.40	3585960350	75011	159.84	46600	48700	46600	60300	32500	46400	47805.79	0.38	0	11243	48133	47266	46183	45316	44233	47700	45750	32	13900	500	32480	50	1	6391381	3007	41.16	3.29	12	1.17	1143.00	14317.00	180000	20230630	-73.86	42400	20231113	10.97	52200	-9.87	20240109	44450	5.85	20240102	180000	-73.86	20230630	42400	10.97	20231113	1.96	N	354320	500	31 억	24470	N	N	41	N	N
10	20240119	121207	57	100.00	KOSDAQ	금속	N	N	N	N	N	47350	950	2	2.05	3199242600	66799	142.34	46600	48700	46600	60300	32500	46400	47893.57	0.38	0	13138	48133	47266	46183	45316	44233	47700	45750	32	13900	500	32480	50	1	6391381	3026	41.43	3.31	12	1.05	1143.00	14317.00	180000	20230630	-73.69	42400	20231113	11.67	52200	-9.29	20240109	44450	6.52	20240102	180000	-73.69	20230630	42400	11.67	20231113	1.96	N	354320	500	31 억	24470	N	N	41	N	N
11	20240119	111205	57	100.00	KOSDAQ	금속	N	N	N	N	N	47600	1200	2	2.59	3035318250	63343	134.97	46600	48700	46600	60300	32500	46400	47918.76	0.38	0	14914	48133	47266	46183	45316	44233	47700	45750	32	13900	500	32480	50	1	6391381	3042	41.64	3.32	12	0.99	1143.00	14317.00	180000	20230630	-73.56	42400	20231113	12.26	52200	-8.81	20240109	44450	7.09	20240102	180000	-73.56	20230630	42400	12.26	20231113	1.96	N	354320	500	31 억	24470	N	N	41	N	N
12	20240119	101209	57	100.00	KOSDAQ	금속	N	N	N	N	N	48050	1650	2	3.56	2525988750	52639	112.16	46600	48700	46600	60300	32500	46400	47987.02	0.38	0	16509	48133	47266	46183	45316	44233	47700	45750	32	13900	500	32480	50	1	6391381	3071	42.04	3.36	12	0.82	1143.00	14317.00	180000	20230630	-73.31	42400	20231113	13.33	52200	-7.95	20240109	44450	8.10	20240102	180000	-73.31	20230630	42400	13.33	20231113	1.96	N	354320	500	31 억	24470	N	N	41	N	N
13	20240119	091203	57	100.00	KOSDAQ	금속	N	N	N	N	N	47450	1050	2	2.26	490663750	10370	22.10	46600	47650	46600	60300	32500	46400	47315.69	0.38	0	3631	48133	47266	46183	45316	44233	47700	45750	32	13900	500	32480	50	1	6391381	3033	41.51	3.31	12	0.16	1143.00	14317.00	180000	20230630	-73.64	42400	20231113	11.91	52200	-9.10	20240109	44450	6.75	20240102	180000	-73.64	20230630	42400	11.91	20231113	1.96	N	354320	500	31 억	24470	N	N	41	N	N
14	20240118	161200	57	100.00	KOSDAQ	금속	N	N	N	N	N	46400	850	2	1.87	2143822100	46427	49.65	45100	47050	45100	59200	31900	45550	46176.18	0.31	0	4644	48816	47182	46266	44632	43716	46725	44175	32	13650	500	31880	50	1	6391381	2966	40.59	3.24	12	0.73	1143.00	14317.00	180000	20230630	-74.22	42400	20231113	9.43	52200	-11.11	20240109	44450	4.39	20240102	180000	-74.22	20230630	42400	9.43	20231113	1.97	N	354320	500	31 억	19826	N	N	41	N	N
15	20240118	151200	57	100.00	KOSDAQ	금속	N	N	N	N	N	46200	650	2	1.43	2096806650	45411	48.56	45100	47050	45100	59200	31900	45550	46173.98	0.31	0	4525	48816	47182	46266	44632	43716	46725	44175	32	13650	500	31880	50	1	6391381	2953	40.42	3.23	12	0.71	1143.00	14317.00	180000	20230630	-74.33	42400	20231113	8.96	52200	-11.49	20240109	44450	3.94	20240102	180000	-74.33	20230630	42400	8.96	20231113	1.97	N	354320	500	31 억	19826	N	N	19	N	N
16	20240118	141200	57	100.00	KOSDAQ	금속	N	N	N	N	N	45900	350	2	0.77	1908412600	41333	44.20	45100	47050	45100	59200	31900	45550	46171.64	0.31	0	3450	48816	47182	46266	44632	43716	46725	44175	32	13650	500	31880	50	1	6391381	2934	40.16	3.21	12	0.65	1143.00	14317.00	180000	20230630	-74.50	42400	20231113	8.25	52200	-12.07	20240109	44450	3.26	20240102	180000	-74.50	20230630	42400	8.25	20231113	1.97	N	354320	500	31 억	19826	N	N	19	N	N
17	20240118	131158	57	100.00	KOSDAQ	금속	N	N	N	N	N	46350	800	2	1.76	1531442250	33132	35.43	45100	47050	45100	59200	31900	45550	46222.45	0.31	0	2839	48816	47182	46266	44632	43716	46725	44175	32	13650	500	31880	50	1	6391381	2962	40.55	3.24	12	0.52	1143.00	14317.00	180000	20230630	-74.25	42400	20231113	9.32	52200	-11.21	20240109	44450	4.27	20240102	180000	-74.25	20230630	42400	9.32	20231113	1.97	N	354320	500	31 억	19826	N	N	19	N	N
18	20240118	121202	57	100.00	KOSDAQ	금속	N	N	N	N	N	46500	950	2	2.09	1450478650	31389	33.57	45100	47050	45100	59200	31900	45550	46209.78	0.31	0	2769	48816	47182	46266	44632	43716	46725	44175	32	13650	500	31880	50	1	6391381	2972	40.68	3.25	12	0.49	1143.00	14317.00	180000	20230630	-74.17	42400	20231113	9.67	52200	-10.92	20240109	44450	4.61	20240102	180000	-74.17	20230630	42400	9.67	20231113	1.97	N	354320	500	31 억	19826	N	N	19	N	N
19	20240118	111201	57	100.00	KOSDAQ	금속	N	N	N	N	N	46450	900	2	1.98	1120181350	24326	26.02	45100	46700	45100	59200	31900	45550	46048.73	0.31	0	2111	48816	47182	46266	44632	43716	46725	44175	32	13650	500	31880	50	1	6391381	2969	40.64	3.24	12	0.38	1143.00	14317.00	180000	20230630	-74.19	42400	20231113	9.55	52200	-11.02	20240109	44450	4.50	20240102	180000	-74.19	20230630	42400	9.55	20231113	1.97	N	354320	500	31 억	19826	N	N	19	N	N
20	20240118	101157	57	100.00	KOSDAQ	금속	N	N	N	N	N	46500	950	2	2.09	883835200	19239	20.58	45100	46700	45100	59200	31900	45550	45939.77	0.31	0	1332	48816	47182	46266	44632	43716	46725	44175	32	13650	500	31880	50	1	6391381	2972	40.68	3.25	12	0.30	1143.00	14317.00	180000	20230630	-74.17	42400	20231113	9.67	52200	-10.92	20240109	44450	4.61	20240102	180000	-74.17	20230630	42400	9.67	20231113	1.97	N	354320	500	31 억	19826	N	N	19	N	N
21	20240118	091158	57	100.00	KOSDAQ	금속	N	N	N	N	N	45750	200	2	0.44	362017400	7937	8.49	45100	46700	45100	59200	31900	45550	45611.36	0.31	0	1558	48816	47182	46266	44632	43716	46725	44175	32	13650	500	31880	50	1	6391381	2924	40.03	3.20	12	0.12	1143.00	14317.00	180000	20230630	-74.58	42400	20231113	7.90	52200	-12.36	20240109	44450	2.92	20240102	180000	-74.58	20230630	42400	7.90	20231113	1.97	N	354320	500	31 억	19826	N	N	19	N	N
22	20240117	161156	57	100.00	KOSDAQ	금속	N	N	N	N	N	45550	-2550	5	-5.30	4284792050	93062	141.59	47600	47900	45350	62500	33700	48100	46042.25	0.67	0	-22789	49500	48800	47750	47050	46000	49150	47400	32	14400	500	33670	50	1	6391381	2911	39.85	3.18	12	1.46	1143.00	14317.00	180000	20230630	-74.69	42400	20231113	7.43	52200	-12.74	20240109	44450	2.47	20240102	180000	-74.69	20230630	42400	7.43	20231113	2.02	N	354320	500	31 억	42805	N	N	19	N	N
23	20240117	151159	57	100.00	KOSDAQ	금속	N	N	N	N	N	45500	-2600	5	-5.41	4143565450	89962	136.87	47600	47900	45350	62500	33700	48100	46058.47	0.67	0	-22098	49500	48800	47750	47050	46000	49150	47400	32	14400	500	33670	50	1	6391381	2908	39.81	3.18	12	1.41	1143.00	14317.00	180000	20230630	-74.72	42400	20231113	7.31	52200	-12.84	20240109	44450	2.36	20240102	180000	-74.72	20230630	42400	7.31	20231113	2.02	N	354320	500	31 억	42805	N	N	6	N	N
24	20240117	141156	57	100.00	KOSDAQ	금속	N	N	N	N	N	45700	-2400	5	-4.99	3818887450	82843	126.04	47600	47900	45350	62500	33700	48100	46097.26	0.67	0	-20711	49500	48800	47750	47050	46000	49150	47400	32	14400	500	33670	50	1	6391381	2921	39.98	3.19	12	1.30	1143.00	14317.00	180000	20230630	-74.61	42400	20231113	7.78	52200	-12.45	20240109	44450	2.81	20240102	180000	-74.61	20230630	42400	7.78	20231113	2.02	N	354320	500	31 억	42805	N	N	6	N	N
25	20240117	131156	57	100.00	KOSDAQ	금속	N	N	N	N	N	45700	-2400	5	-4.99	3580237650	77614	118.09	47600	47900	45350	62500	33700	48100	46128.10	0.67	0	-20588	49500	48800	47750	47050	46000	49150	47400	32	14400	500	33670	50	1	6391381	2921	39.98	3.19	12	1.21	1143.00	14317.00	180000	20230630	-74.61	42400	20231113	7.78	52200	-12.45	20240109	44450	2.81	20240102	180000	-74.61	20230630	42400	7.78	20231113	2.02	N	354320	500	31 억	42805	N	N	6	N	N
26	20240117	121158	57	100.00	KOSDAQ	금속	N	N	N	N	N	45500	-2600	5	-5.41	3439085700	74519	113.38	47600	47900	45350	62500	33700	48100	46149.77	0.67	0	-20364	49500	48800	47750	47050	46000	49150	47400	32	14400	500	33670	50	1	6391381	2908	39.81	3.18	12	1.17	1143.00	14317.00	180000	20230630	-74.72	42400	20231113	7.31	52200	-12.84	20240109	44450	2.36	20240102	180000	-74.72	20230630	42400	7.31	20231113	2.02	N	354320	500	31 억	42805	N	N	6	N	N
27	20240117	111200	57	100.00	KOSDAQ	금속	N	N	N	N	N	45900	-2200	5	-4.57	2808402800	60682	92.33	47600	47900	45500	62500	33700	48100	46279.88	0.67	0	-17716	49500	48800	47750	47050	46000	49150	47400	32	14400	500	33670	50	1	6391381	2934	40.16	3.21	12	0.95	1143.00	14317.00	180000	20230630	-74.50	42400	20231113	8.25	52200	-12.07	20240109	44450	3.26	20240102	180000	-74.50	20230630	42400	8.25	20231113	2.02	N	354320	500	31 억	42805	N	N	6	N	N
28	20240117	101156	57	100.00	KOSDAQ	금속	N	N	N	N	N	45700	-2400	5	-4.99	2324423900	50106	76.23	47600	47900	45600	62500	33700	48100	46389.24	0.67	0	-16694	49500	48800	47750	47050	46000	49150	47400	32	14400	500	33670	50	1	6391381	2921	39.98	3.19	12	0.78	1143.00	14317.00	180000	20230630	-74.61	42400	20231113	7.78	52200	-12.45	20240109	44450	2.81	20240102	180000	-74.61	20230630	42400	7.78	20231113	2.02	N	354320	500	31 억	42805	N	N	6	N	N
29	20240117	091159	57	100.00	KOSDAQ	금속	N	N	N	N	N	46850	-1250	5	-2.60	598070800	12653	19.25	47600	47900	46850	62500	33700	48100	47265.40	0.67	0	-7960	49500	48800	47750	47050	46000	49150	47400	32	14400	500	33670	50	1	6391381	2994	40.99	3.27	12	0.20	1143.00	14317.00	180000	20230630	-73.97	42400	20231113	10.50	52200	-10.25	20240109	44450	5.40	20240102	180000	-73.97	20230630	42400	10.50	20231113	2.02	N	354320	500	31 억	42805	N	N	6	N	N
30	20240116	161154	57	100.00	KOSDAQ	금속	N	N	N	N	N	48100	1250	2	2.67	3101968600	64901	108.19	46850	48450	46700	60900	32800	46850	47794.73	0.65	0	1372	48716	47782	47216	46282	45716	47500	46000	32	14050	500	32790	50	1	6391381	3074	42.08	3.36	12	1.02	1143.00	14317.00	180000	20230630	-73.28	42400	20231113	13.44	52200	-7.85	20240109	44450	8.21	20240102	180000	-73.28	20230630	42400	13.44	20231113	2.14	N	354320	500	31 억	41291	N	N	6	N	N
31	20240116	151151	57	100.00	KOSDAQ	금속	N	N	N	N	N	47900	1050	2	2.24	2989879900	62569	104.30	46850	48450	46700	60900	32800	46850	47785.32	0.65	0	1607	48716	47782	47216	46282	45716	47500	46000	32	14050	500	32790	50	1	6391381	3061	41.91	3.35	12	0.98	1143.00	14317.00	180000	20230630	-73.39	42400	20231113	12.97	52200	-8.24	20240109	44450	7.76	20240102	180000	-73.39	20230630	42400	12.97	20231113	2.14	N	354320	500	31 억	41291	N	N	0	N	N
32	20240116	141155	57	100.00	KOSDAQ	금속	N	N	N	N	N	48100	1250	2	2.67	2720429000	56954	94.94	46850	48450	46700	60900	32800	46850	47765.37	0.65	0	2366	48716	47782	47216	46282	45716	47500	46000	32	14050	500	32790	50	1	6391381	3074	42.08	3.36	12	0.89	1143.00	14317.00	180000	20230630	-73.28	42400	20231113	13.44	52200	-7.85	20240109	44450	8.21	20240102	180000	-73.28	20230630	42400	13.44	20231113	2.14	N	354320	500	31 억	41291	N	N	0	N	N
33	20240116	131155	57	100.00	KOSDAQ	금속	N	N	N	N	N	48050	1200	2	2.56	2538184850	53162	88.62	46850	48450	46700	60900	32800	46850	47744.34	0.65	0	2096	48716	47782	47216	46282	45716	47500	46000	32	14050	500	32790	50	1	6391381	3071	42.04	3.36	12	0.83	1143.00	14317.00	180000	20230630	-73.31	42400	20231113	13.33	52200	-7.95	20240109	44450	8.10	20240102	180000	-73.31	20230630	42400	13.33	20231113	2.14	N	354320	500	31 억	41291	N	N	0	N	N
34	20240116	121152	57	100.00	KOSDAQ	금속	N	N	N	N	N	48050	1200	2	2.56	2324445700	48707	81.19	46850	48450	46700	60900	32800	46850	47723.03	0.65	0	2913	48716	47782	47216	46282	45716	47500	46000	32	14050	500	32790	50	1	6391381	3071	42.04	3.36	12	0.76	1143.00	14317.00	180000	20230630	-73.31	42400	20231113	13.33	52200	-7.95	20240109	44450	8.10	20240102	180000	-73.31	20230630	42400	13.33	20231113	2.14	N	354320	500	31 억	41291	N	N	0	N	N
35	20240116	111152	57	100.00	KOSDAQ	금속	N	N	N	N	N	48250	1400	2	2.99	1710272150	35965	59.95	46850	48250	46700	60900	32800	46850	47553.79	0.65	0	-150	48716	47782	47216	46282	45716	47500	46000	32	14050	500	32790	50	1	6391381	3084	42.21	3.37	12	0.56	1143.00	14317.00	180000	20230630	-73.19	42400	20231113	13.80	52200	-7.57	20240109	44450	8.55	20240102	180000	-73.19	20230630	42400	13.80	20231113	2.14	N	354320	500	31 억	41291	N	N	0	N	N
36	20240116	101152	57	100.00	KOSDAQ	금속	N	N	N	N	N	47150	300	2	0.64	1212151600	25519	42.54	46850	48100	46700	60900	32800	46850	47499.96	0.65	0	-1912	48716	47782	47216	46282	45716	47500	46000	32	14050	500	32790	50	1	6391381	3014	41.25	3.29	12	0.40	1143.00	14317.00	180000	20230630	-73.81	42400	20231113	11.20	52200	-9.67	20240109	44450	6.07	20240102	180000	-73.81	20230630	42400	11.20	20231113	2.14	N	354320	500	31 억	41291	N	N	0	N	N
37	20240116	091150	57	100.00	KOSDAQ	금속	N	N	N	N	N	47250	400	2	0.85	228721250	4853	8.09	46850	47700	46700	60900	32800	46850	47129.87	0.65	0	-511	48716	47782	47216	46282	45716	47500	46000	32	14050	500	32790	50	1	6391381	3020	41.34	3.30	12	0.08	1143.00	14317.00	180000	20230630	-73.75	42400	20231113	11.44	52200	-9.48	20240109	44450	6.30	20240102	180000	-73.75	20230630	42400	11.44	20231113	2.14	N	354320	500	31 억	41291	N	N	0	N	N
38	20240115	161149	57	100.00	KOSDAQ	금속	N	N	N	N	N	46850	-950	5	-1.99	2808372050	59526	50.71	47800	48150	46650	62100	33500	47800	47180.79	0.67	0	-574	51066	49432	48466	46832	45866	48950	46350	32	14300	500	33460	50	1	6391381	2994	40.99	3.27	12	0.93	1143.00	14317.00	180000	20230630	-73.97	42400	20231113	10.50	52200	-10.25	20240109	44450	5.40	20240102	180000	-73.97	20230630	42400	10.50	20231113	2.10	N	354320	500	31 억	42535	N	N	4	N	N
39	20240115	151150	57	100.00	KOSDAQ	금속	N	N	N	N	N	47000	-800	5	-1.67	2657360600	56306	47.97	47800	48150	46650	62100	33500	47800	47194.44	0.67	0	-1049	51066	49432	48466	46832	45866	48950	46350	32	14300	500	33460	50	1	6391381	3004	41.12	3.28	12	0.88	1143.00	14317.00	180000	20230630	-73.89	42400	20231113	10.85	52200	-9.96	20240109	44450	5.74	20240102	180000	-73.89	20230630	42400	10.85	20231113	2.10	N	354320	500	31 억	42535	N	N	4	N	N
40	20240115	141149	57	100.00	KOSDAQ	금속	N	N	N	N	N	47000	-800	5	-1.67	2333949850	49412	42.10	47800	48150	46650	62100	33500	47800	47233.90	0.67	0	456	51066	49432	48466	46832	45866	48950	46350	32	14300	500	33460	50	1	6391381	3004	41.12	3.28	12	0.77	1143.00	14317.00	180000	20230630	-73.89	42400	20231113	10.85	52200	-9.96	20240109	44450	5.74	20240102	180000	-73.89	20230630	42400	10.85	20231113	2.10	N	354320	500	31 억	42535	N	N	4	N	N
41	20240115	131149	57	100.00	KOSDAQ	금속	N	N	N	N	N	47050	-750	5	-1.57	2088080200	44195	37.65	47800	48150	46650	62100	33500	47800	47246.35	0.67	0	-647	51066	49432	48466	46832	45866	48950	46350	32	14300	500	33460	50	1	6391381	3007	41.16	3.29	12	0.69	1143.00	14317.00	180000	20230630	-73.86	42400	20231113	10.97	52200	-9.87	20240109	44450	5.85	20240102	180000	-73.86	20230630	42400	10.97	20231113	2.10	N	354320	500	31 억	42535	N	N	4	N	N
42	20240115	121149	57	100.00	KOSDAQ	금속	N	N	N	N	N	46950	-850	5	-1.78	1939716850	41035	34.96	47800	48150	46650	62100	33500	47800	47269.17	0.67	0	-140	51066	49432	48466	46832	45866	48950	46350	32	14300	500	33460	50	1	6391381	3001	41.08	3.28	12	0.64	1143.00	14317.00	180000	20230630	-73.92	42400	20231113	10.73	52200	-10.06	20240109	44450	5.62	20240102	180000	-73.92	20230630	42400	10.73	20231113	2.10	N	354320	500	31 억	42535	N	N	4	N	N
43	20240115	111149	57	100.00	KOSDAQ	금속	N	N	N	N	N	47100	-700	5	-1.46	1479799250	31231	26.61	47800	48150	47000	62100	33500	47800	47381.71	0.67	0	206	51066	49432	48466	46832	45866	48950	46350	32	14300	500	33460	50	1	6391381	3010	41.21	3.29	12	0.49	1143.00	14317.00	180000	20230630	-73.83	42400	20231113	11.08	52200	-9.77	20240109	44450	5.96	20240102	180000	-73.83	20230630	42400	11.08	20231113	2.10	N	354320	500	31 억	42535	N	N	4	N	N
44	20240115	101144	57	100.00	KOSDAQ	금속	N	N	N	N	N	47550	-250	5	-0.52	920425000	19392	16.52	47800	48150	47000	62100	33500	47800	47463.29	0.67	0	1548	51066	49432	48466	46832	45866	48950	46350	32	14300	500	33460	50	1	6391381	3039	41.60	3.32	12	0.30	1143.00	14317.00	180000	20230630	-73.58	42400	20231113	12.15	52200	-8.91	20240109	44450	6.97	20240102	180000	-73.58	20230630	42400	12.15	20231113	2.10	N	354320	500	31 억	42535	N	N	4	N	N
45	20240115	091147	57	100.00	KOSDAQ	금속	N	N	N	N	N	47600	-200	5	-0.42	453406250	9596	8.18	47800	47800	47000	62100	33500	47800	47246.62	0.67	0	775	51066	49432	48466	46832	45866	48950	46350	32	14300	500	33460	50	1	6391381	3042	41.64	3.32	12	0.15	1143.00	14317.00	180000	20230630	-73.56	42400	20231113	12.26	52200	-8.81	20240109	44450	7.09	20240102	180000	-73.56	20230630	42400	12.26	20231113	2.10	N	354320	500	31 억	42535	N	N	4	N	N
46	20240112	161158	57	100.00	KOSDAQ	금속	N	N	N	N	N	47800	-1950	5	-3.92	5629361000	116597	140.40	49800	50100	47500	64600	34850	49750	48280.66	0.80	0	-8243	51116	50432	49916	49232	48716	50175	48975	32	14850	500	34820	50	1	6391381	3055	41.82	3.34	12	1.82	1143.00	14317.00	180000	20230630	-73.44	42400	20231113	12.74	52200	-8.43	20240109	44450	7.54	20240102	180000	-73.44	20230630	42400	12.74	20231113	1.99	N	354320	500	31 억	50856	N	N	4	N	N
47	20240112	151146	57	100.00	KOSDAQ	금속	N	N	N	N	N	47700	-2050	5	-4.12	5402060550	111837	134.67	49800	50100	47500	64600	34850	49750	48302.31	0.80	0	-9221	51116	50432	49916	49232	48716	50175	48975	32	14850	500	34820	50	1	6391381	3049	41.73	3.33	12	1.75	1143.00	14317.00	180000	20230630	-73.50	42400	20231113	12.50	52200	-8.62	20240109	44450	7.31	20240102	180000	-73.50	20230630	42400	12.50	20231113	1.99	N	354320	500	31 억	50856	N	N	5	N	N
48	20240112	141144	57	100.00	KOSDAQ	금속	N	N	N	N	N	47900	-1850	5	-3.72	4821612750	99674	120.02	49800	50100	47500	64600	34850	49750	48373.11	0.80	0	-10890	51116	50432	49916	49232	48716	50175	48975	32	14850	500	34820	50	1	6391381	3061	41.91	3.35	12	1.56	1143.00	14317.00	180000	20230630	-73.39	42400	20231113	12.97	52200	-8.24	20240109	44450	7.76	20240102	180000	-73.39	20230630	42400	12.97	20231113	1.99	N	354320	500	31 억	50856	N	N	5	N	N
49	20240112	131140	57	100.00	KOSDAQ	금속	N	N	N	N	N	47900	-1850	5	-3.72	4014783250	82778	99.68	49800	50100	47850	64600	34850	49750	48499.82	0.80	0	-10366	51116	50432	49916	49232	48716	50175	48975	32	14850	500	34820	50	1	6391381	3061	41.91	3.35	12	1.30	1143.00	14317.00	180000	20230630	-73.39	42400	20231113	12.97	52200	-8.24	20240109	44450	7.76	20240102	180000	-73.39	20230630	42400	12.97	20231113	1.99	N	354320	500	31 억	50856	N	N	5	N	N
50	20240112	121144	57	100.00	KOSDAQ	금속	N	N	N	N	N	48250	-1500	5	-3.02	3092101650	63566	76.54	49800	50100	48050	64600	34850	49750	48643.05	0.80	0	-5746	51116	50432	49916	49232	48716	50175	48975	32	14850	500	34820	50	1	6391381	3084	42.21	3.37	12	0.99	1143.00	14317.00	180000	20230630	-73.19	42400	20231113	13.80	52200	-7.57	20240109	44450	8.55	20240102	180000	-73.19	20230630	42400	13.80	20231113	1.99	N	354320	500	31 억	50856	N	N	5	N	N
51	20240112	111139	57	100.00	KOSDAQ	금속	N	N	N	N	N	48350	-1400	5	-2.81	2761378550	56728	68.31	49800	50100	48050	64600	34850	49750	48676.54	0.80	0	-6021	51116	50432	49916	49232	48716	50175	48975	32	14850	500	34820	50	1	6391381	3090	42.30	3.38	12	0.89	1143.00	14317.00	180000	20230630	-73.14	42400	20231113	14.03	52200	-7.38	20240109	44450	8.77	20240102	180000	-73.14	20230630	42400	14.03	20231113	1.99	N	354320	500	31 억	50856	N	N	5	N	N
52	20240112	101139	57	100.00	KOSDAQ	금속	N	N	N	N	N	48400	-1350	5	-2.71	2284087800	46842	56.41	49800	50100	48050	64600	34850	49750	48760.44	0.80	0	-6720	51116	50432	49916	49232	48716	50175	48975	32	14850	500	34820	50	1	6391381	3093	42.34	3.38	12	0.73	1143.00	14317.00	180000	20230630	-73.11	42400	20231113	14.15	52200	-7.28	20240109	44450	8.89	20240102	180000	-73.11	20230630	42400	14.15	20231113	1.99	N	354320	500	31 억	50856	N	N	5	N	N
53	20240112	091142	57	100.00	KOSDAQ	금속	N	N	N	N	N	48750	-1000	5	-2.01	638164050	12973	15.62	49800	50100	48700	64600	34850	49750	49189.46	0.80	0	-1288	51116	50432	49916	49232	48716	50175	48975	32	14850	500	34820	50	1	6391381	3116	42.65	3.41	12	0.20	1143.00	14317.00	180000	20230630	-72.92	42400	20231113	14.98	52200	-6.61	20240109	44450	9.67	20240102	180000	-72.92	20230630	42400	14.98	20231113	1.99	N	354320	500	31 억	50856	N	N	5	N	N
54	20240111	161133	57	100.00	KOSDAQ	금속	N	N	N	N	N	49750	-350	5	-0.70	4108838500	82246	60.62	50000	50600	49400	65100	35100	50100	49959.19	0.94	-1000	-7607	52600	51350	50450	49200	48300	50900	48750	32	15000	500	35070	50	1	6391381	3180	43.53	3.47	12	1.29	1143.00	14317.00	180000	20230630	-72.36	42400	20231113	17.33	52200	-4.69	20240109	44450	11.92	20240102	180000	-72.36	20230630	42400	17.33	20231113	1.79	N	354320	500	31 억	60339	N	N	5	N	N
55	20240111	151142	57	100.00	KOSDAQ	금속	N	N	N	N	N	49850	-250	5	-0.50	3961161000	79280	58.43	50000	50600	49400	65100	35100	50100	49964.10	0.94	-1000	-7276	52600	51350	50450	49200	48300	50900	48750	32	15000	500	35070	50	1	6391381	3186	43.61	3.48	12	1.24	1143.00	14317.00	180000	20230630	-72.31	42400	20231113	17.57	52200	-4.50	20240109	44450	12.15	20240102	180000	-72.31	20230630	42400	17.57	20231113	1.79	N	354320	500	31 억	60339	N	N	1	N	N
56	20240111	141137	57	100.00	KOSDAQ	금속	N	N	N	N	N	49850	-250	5	-0.50	3447505550	68991	50.85	50000	50600	49400	65100	35100	50100	49970.27	0.94	-1000	-8614	52600	51350	50450	49200	48300	50900	48750	32	15000	500	35070	50	1	6391381	3186	43.61	3.48	12	1.08	1143.00	14317.00	180000	20230630	-72.31	42400	20231113	17.57	52200	-4.50	20240109	44450	12.15	20240102	180000	-72.31	20230630	42400	17.57	20231113	1.79	N	354320	500	31 억	60339	N	N	1	N	N
57	20240111	131135	57	100.00	KOSDAQ	금속	N	N	N	N	N	49900	-200	5	-0.40	2931321850	58671	43.24	50000	50600	49400	65100	35100	50100	49961.90	0.94	-1000	-8831	52600	51350	50450	49200	48300	50900	48750	32	15000	500	35070	50	1	6391381	3189	43.66	3.49	12	0.92	1143.00	14317.00	180000	20230630	-72.28	42400	20231113	17.69	52200	-4.41	20240109	44450	12.26	20240102	180000	-72.28	20230630	42400	17.69	20231113	1.79	N	354320	500	31 억	60339	N	N	1	N	N
58	20240111	121136	57	100.00	KOSDAQ	금속	N	N	N	N	N	49900	-200	5	-0.40	1962994000	39184	28.88	50000	50600	49850	65100	35100	50100	50096.82	0.94	-1000	-1320	52600	51350	50450	49200	48300	50900	48750	32	15000	500	35070	50	1	6391381	3189	43.66	3.49	12	0.61	1143.00	14317.00	180000	20230630	-72.28	42400	20231113	17.69	52200	-4.41	20240109	44450	12.26	20240102	180000	-72.28	20230630	42400	17.69	20231113	1.79	N	354320	500	31 억	60339	N	N	1	N	N
59	20240111	111138	57	100.00	KOSDAQ	금속	N	N	N	N	N	50100	0	3	0.00	1662618100	33174	24.45	50000	50600	49850	65100	35100	50100	50118.14	0.94	-1000	-966	52600	51350	50450	49200	48300	50900	48750	32	15000	500	35070	100	1	6391381	3202	43.83	3.50	12	0.52	1143.00	14317.00	180000	20230630	-72.17	42400	20231113	18.16	52200	-4.02	20240109	44450	12.71	20240102	180000	-72.17	20230630	42400	18.16	20231113	1.79	N	354320	500	31 억	60339	N	N	1	N	N
60	20240111	101136	57	100.00	KOSDAQ	금속	N	N	N	N	N	50400	300	2	0.60	1258530250	25101	18.50	50000	50600	49850	65100	35100	50100	50138.73	0.94	-1000	-494	52600	51350	50450	49200	48300	50900	48750	32	15000	500	35070	100	1	6391381	3221	44.09	3.52	12	0.39	1143.00	14317.00	180000	20230630	-72.00	42400	20231113	18.87	52200	-3.45	20240109	44450	13.39	20240102	180000	-72.00	20230630	42400	18.87	20231113	1.79	N	354320	500	31 억	60339	N	N	1	N	N
61	20240111	091137	57	100.00	KOSDAQ	금속	N	N	N	N	N	50300	200	2	0.40	304607050	6083	4.48	50000	50500	49850	65100	35100	50100	50074.93	0.94	-1000	-827	52600	51350	50450	49200	48300	50900	48750	32	15000	500	35070	100	1	6391381	3215	44.01	3.51	12	0.10	1143.00	14317.00	180000	20230630	-72.06	42400	20231113	18.63	52200	-3.64	20240109	44450	13.16	20240102	180000	-72.06	20230630	42400	18.63	20231113	1.79	N	354320	500	31 억	60339	N	N	1	N	N
62	20240110	161132	57	100.00	KOSDAQ	금속	N	N	N	N	N	50100	-100	5	-0.20	6774663600	134472	73.53	50400	51700	49550	65200	35200	50200	50385.37	1.41	-2469	-28828	53133	51666	50733	49266	48333	51200	48800	32	15000	500	35140	100	1	6391381	3202	43.83	3.50	12	2.10	1143.00	14317.00	180000	20230630	-72.17	42400	20231113	18.16	52200	-4.02	20240109	44450	12.71	20240102	180000	-72.17	20230630	42400	18.16	20231113	1.91	N	354320	500	31 억	89995	N	N	1	N	N
63	20240110	151135	57	100.00	KOSDAQ	금속	N	N	N	N	N	50000	-200	5	-0.40	6285744150	124696	68.19	50400	51700	49550	65200	35200	50200	50408.55	1.41	-2469	-27434	53133	51666	50733	49266	48333	51200	48800	32	15000	500	35140	100	1	6391381	3196	43.74	3.49	12	1.95	1143.00	14317.00	180000	20230630	-72.22	42400	20231113	17.92	52200	-4.21	20240109	44450	12.49	20240102	180000	-72.22	20230630	42400	17.92	20231113	1.91	N	354320	500	31 억	89995	N	N	5	N	N
64	20240110	141136	57	100.00	KOSDAQ	금속	N	N	N	N	N	50100	-100	5	-0.20	5258071700	104117	56.93	50400	51700	49550	65200	35200	50200	50501.57	1.41	-2469	-22274	53133	51666	50733	49266	48333	51200	48800	32	15000	500	35140	100	1	6391381	3202	43.83	3.50	12	1.63	1143.00	14317.00	180000	20230630	-72.17	42400	20231113	18.16	52200	-4.02	20240109	44450	12.71	20240102	180000	-72.17	20230630	42400	18.16	20231113	1.91	N	354320	500	31 억	89995	N	N	5	N	N
65	20240110	131133	57	100.00	KOSDAQ	금속	N	N	N	N	N	50100	-100	5	-0.20	4779576200	94593	51.73	50400	51700	49550	65200	35200	50200	50527.80	1.41	-2469	-17973	53133	51666	50733	49266	48333	51200	48800	32	15000	500	35140	100	1	6391381	3202	43.83	3.50	12	1.48	1143.00	14317.00	180000	20230630	-72.17	42400	20231113	18.16	52200	-4.02	20240109	44450	12.71	20240102	180000	-72.17	20230630	42400	18.16	20231113	1.91	N	354320	500	31 억	89995	N	N	5	N	N
66	20240110	121136	57	100.00	KOSDAQ	금속	N	N	N	N	N	50400	200	2	0.40	4251088200	84079	45.98	50400	51700	49550	65200	35200	50200	50560.64	1.41	-2469	-15571	53133	51666	50733	49266	48333	51200	48800	32	15000	500	35140	100	1	6391381	3221	44.09	3.52	12	1.32	1143.00	14317.00	180000	20230630	-72.00	42400	20231113	18.87	52200	-3.45	20240109	44450	13.39	20240102	180000	-72.00	20230630	42400	18.87	20231113	1.91	N	354320	500	31 억	89995	N	N	5	N	N
67	20240110	111134	57	100.00	KOSDAQ	금속	N	N	N	N	N	51700	1500	2	2.99	3443434100	68196	37.29	50400	51700	49550	65200	35200	50200	50493.20	1.41	-2469	-11145	53133	51666	50733	49266	48333	51200	48800	32	15000	500	35140	100	1	6391381	3304	45.23	3.61	12	1.07	1143.00	14317.00	180000	20230630	-71.28	42400	20231113	21.93	52200	-0.96	20240109	44450	16.31	20240102	180000	-71.28	20230630	42400	21.93	20231113	1.91	N	354320	500	31 억	89995	N	N	5	N	N
68	20240110	101132	57	100.00	KOSDAQ	금속	N	N	N	N	N	50600	400	2	0.80	1775332500	35493	19.41	50400	50700	49550	65200	35200	50200	50019.23	1.41	-2469	-5822	53133	51666	50733	49266	48333	51200	48800	32	15000	500	35140	100	1	6391381	3234	44.27	3.53	12	0.56	1143.00	14317.00	180000	20230630	-71.89	42400	20231113	19.34	52200	-3.07	20240109	44450	13.84	20240102	180000	-71.89	20230630	42400	19.34	20231113	1.91	N	354320	500	31 억	89995	N	N	5	N	N
69	20240110	091133	57	100.00	KOSDAQ	금속	N	N	N	N	N	50000	-200	5	-0.40	759793450	15192	8.31	50400	50500	49650	65200	35200	50200	50012.73	1.41	-2469	-5929	53133	51666	50733	49266	48333	51200	48800	32	15000	500	35140	100	1	6391381	3196	43.74	3.49	12	0.24	1143.00	14317.00	180000	20230630	-72.22	42400	20231113	17.92	52200	-4.21	20240109	44450	12.49	20240102	180000	-72.22	20230630	42400	17.92	20231113	1.91	N	354320	500	31 억	89995	N	N	5	N	N
70	20240109	161130	57	100.00	KOSDAQ	금속	N	N	N	N	N	50200	-800	5	-1.57	9239886000	181789	49.34	52000	52200	49800	66300	35700	51000	50829.57	1.87	0	-31101	54333	52666	50233	48566	46133	53500	49400	32	15300	500	35700	100	1	6391381	3208	43.92	3.51	12	2.84	1143.00	14317.00	180000	20230630	-72.11	42400	20231113	18.40	52200	-3.83	20240109	44450	12.94	20240102	180000	-72.11	20230630	42400	18.40	20231113	1.96	N	354320	500	31 억	119618	N	N	5	N	N
71	20240109	151132	57	100.00	KOSDAQ	금속	N	N	N	N	N	50300	-700	5	-1.37	9032759000	177667	48.22	52000	52200	49800	66300	35700	51000	50840.95	1.87	0	-31122	54333	52666	50233	48566	46133	53500	49400	32	15300	500	35700	100	1	6391381	3215	44.01	3.51	12	2.78	1143.00	14317.00	180000	20230630	-72.06	42400	20231113	18.63	52200	-3.64	20240109	44450	13.16	20240102	180000	-72.06	20230630	42400	18.63	20231113	1.96	N	354320	500	31 억	119618	N	N	85	N	N
72	20240109	141131	57	100.00	KOSDAQ	금속	N	N	N	N	N	50400	-600	5	-1.18	8191817300	161000	43.70	52000	52200	49800	66300	35700	51000	50880.85	1.87	0	-28039	54333	52666	50233	48566	46133	53500	49400	32	15300	500	35700	100	1	6391381	3221	44.09	3.52	12	2.52	1143.00	14317.00	180000	20230630	-72.00	42400	20231113	18.87	52200	-3.45	20240109	44450	13.39	20240102	180000	-72.00	20230630	42400	18.87	20231113	1.96	N	354320	500	31 억	119618	N	N	85	N	N
73	20240109	131131	57	100.00	KOSDAQ	금속	N	N	N	N	N	50500	-500	5	-0.98	7737327000	151992	41.25	52000	52200	49800	66300	35700	51000	50906.15	1.87	0	-27803	54333	52666	50233	48566	46133	53500	49400	32	15300	500	35700	100	1	6391381	3228	44.18	3.53	12	2.38	1143.00	14317.00	180000	20230630	-71.94	42400	20231113	19.10	52200	-3.26	20240109	44450	13.61	20240102	180000	-71.94	20230630	42400	19.10	20231113	1.96	N	354320	500	31 억	119618	N	N	85	N	N
74	20240109	121141	57	100.00	KOSDAQ	금속	N	N	N	N	N	50700	-300	5	-0.59	7052867400	138439	37.57	52000	52200	49800	66300	35700	51000	50945.67	1.87	0	-27623	54333	52666	50233	48566	46133	53500	49400	32	15300	500	35700	100	1	6391381	3240	44.36	3.54	12	2.17	1143.00	14317.00	180000	20230630	-71.83	42400	20231113	19.58	52200	-2.87	20240109	44450	14.06	20240102	180000	-71.83	20230630	42400	19.58	20231113	1.96	N	354320	500	31 억	119618	N	N	85	N	N
75	20240109	111135	57	100.00	KOSDAQ	금속	N	N	N	N	N	51100	100	2	0.20	6422031100	126052	34.21	52000	52200	49800	66300	35700	51000	50947.47	1.87	0	-25400	54333	52666	50233	48566	46133	53500	49400	32	15300	500	35700	100	1	6391381	3266	44.71	3.57	12	1.97	1143.00	14317.00	180000	20230630	-71.61	42400	20231113	20.52	52200	-2.11	20240109	44450	14.96	20240102	180000	-71.61	20230630	42400	20.52	20231113	1.96	N	354320	500	31 억	119618	N	N	85	N	N
76	20240109	101132	57	100.00	KOSDAQ	금속	N	N	N	N	N	51400	400	2	0.78	4825484800	94808	25.73	52000	52200	49800	66300	35700	51000	50897.44	1.87	0	-20686	54333	52666	50233	48566	46133	53500	49400	32	15300	500	35700	100	1	6391381	3285	44.97	3.59	12	1.48	1143.00	14317.00	180000	20230630	-71.44	42400	20231113	21.23	52200	-1.53	20240109	44450	15.64	20240102	180000	-71.44	20230630	42400	21.23	20231113	1.96	N	354320	500	31 억	119618	N	N	85	N	N
77	20240109	091132	57	100.00	KOSDAQ	금속	N	N	N	N	N	50400	-600	5	-1.18	2050758100	40098	10.88	52000	52200	50200	66300	35700	51000	51143.65	1.87	0	-15929	54333	52666	50233	48566	46133	53500	49400	32	15300	500	35700	100	1	6391381	3221	44.09	3.52	12	0.63	1143.00	14317.00	180000	20230630	-72.00	42400	20231113	18.87	52200	-3.45	20240109	44450	13.39	20240102	180000	-72.00	20230630	42400	18.87	20231113	1.96	N	354320	500	31 억	119618	N	N	85	N	N
78	20240108	161129	57	100.00	KOSDAQ	금속	N	N	N	N	N	51000	3100	2	6.47	18303734250	363681	151.16	48500	51900	47800	62200	33550	47900	50325.88	1.75	0	10762	51200	49550	47550	45900	43900	50375	46725	32	14300	500	33530	100	1	6391381	3260	44.62	3.56	12	5.69	1143.00	14317.00	180000	20230630	-71.67	42400	20231113	20.28	51900	-1.73	20240108	44450	14.74	20240102	180000	-71.67	20230630	42400	20.28	20231113	1.95	N	354320	500	31 억	111543	N	N	85	N	N
79	20240108	151130	57	100.00	KOSDAQ	금속	N	N	N	N	N	50700	2800	2	5.85	17572499250	349306	145.19	48500	51900	47800	62200	33550	47900	50308.13	1.75	0	12772	51200	49550	47550	45900	43900	50375	46725	32	14300	500	33530	100	1	6391381	3240	44.36	3.54	12	5.47	1143.00	14317.00	180000	20230630	-71.83	42400	20231113	19.58	51900	-2.31	20240108	44450	14.06	20240102	180000	-71.83	20230630	42400	19.58	20231113	1.95	N	354320	500	31 억	111543	N	N	0	N	N
80	20240108	141130	57	100.00	KOSDAQ	금속	N	N	N	N	N	50500	2600	2	5.43	16150460150	321219	133.51	48500	51900	47800	62200	33550	47900	50279.99	1.75	0	16933	51200	49550	47550	45900	43900	50375	46725	32	14300	500	33530	100	1	6391381	3228	44.18	3.53	12	5.03	1143.00	14317.00	180000	20230630	-71.94	42400	20231113	19.10	51900	-2.70	20240108	44450	13.61	20240102	180000	-71.94	20230630	42400	19.10	20231113	1.95	N	354320	500	31 억	111543	N	N	0	N	N
81	20240108	131130	57	100.00	KOSDAQ	금속	N	N	N	N	N	50500	2600	2	5.43	15121731750	300915	125.07	48500	51900	47800	62200	33550	47900	50253.91	1.75	0	14975	51200	49550	47550	45900	43900	50375	46725	32	14300	500	33530	100	1	6391381	3228	44.18	3.53	12	4.71	1143.00	14317.00	180000	20230630	-71.94	42400	20231113	19.10	51900	-2.70	20240108	44450	13.61	20240102	180000	-71.94	20230630	42400	19.10	20231113	1.95	N	354320	500	31 억	111543	N	N	0	N	N
82	20240108	121130	57	100.00	KOSDAQ	금속	N	N	N	N	N	50300	2400	2	5.01	13068801450	260654	108.34	48500	51900	47800	62200	33550	47900	50140.05	1.75	0	20099	51200	49550	47550	45900	43900	50375	46725	32	14300	500	33530	100	1	6391381	3215	44.01	3.51	12	4.08	1143.00	14317.00	180000	20230630	-72.06	42400	20231113	18.63	51900	-3.08	20240108	44450	13.16	20240102	180000	-72.06	20230630	42400	18.63	20231113	1.95	N	354320	500	31 억	111543	N	N	0	N	N
83	20240108	111131	57	100.00	KOSDAQ	금속	N	N	N	N	N	50500	2600	2	5.43	12276049750	244990	101.83	48500	51900	47800	62200	33550	47900	50109.99	1.75	0	19860	51200	49550	47550	45900	43900	50375	46725	32	14300	500	33530	100	1	6391381	3228	44.18	3.53	12	3.83	1143.00	14317.00	180000	20230630	-71.94	42400	20231113	19.10	51900	-2.70	20240108	44450	13.61	20240102	180000	-71.94	20230630	42400	19.10	20231113	1.95	N	354320	500	31 억	111543	N	N	0	N	N
84	20240108	101131	57	100.00	KOSDAQ	금속	N	N	N	N	N	49750	1850	2	3.86	10436406600	208450	86.64	48500	51900	47800	62200	33550	47900	50068.59	1.75	0	23354	51200	49550	47550	45900	43900	50375	46725	32	14300	500	33530	50	1	6391381	3180	43.53	3.47	12	3.26	1143.00	14317.00	180000	20230630	-72.36	42400	20231113	17.33	51900	-4.14	20240108	44450	11.92	20240102	180000	-72.36	20230630	42400	17.33	20231113	1.95	N	354320	500	31 억	111543	N	N	0	N	N
85	20240108	091128	57	100.00	KOSDAQ	금속	N	N	N	N	N	48150	250	2	0.52	1329668750	27554	11.45	48500	48650	47800	62200	33550	47900	48259.18	1.75	0	-5193	51200	49550	47550	45900	43900	50375	46725	32	14300	500	33530	50	1	6391381	3077	42.13	3.36	12	0.43	1143.00	14317.00	180000	20230630	-73.25	42400	20231113	13.56	49200	-2.13	20240105	44450	8.32	20240102	180000	-73.25	20230630	42400	13.56	20231113	1.95	N	354320	500	31 억	111543	N	N	0	N	N
86	20240105	161128	57	100.00	KOSDAQ	금속	N	N	N	N	N	47900	1800	2	3.90	11532938650	239569	238.55	46150	49200	45550	59900	32300	46100	48140.79	1.38	0	24071	49500	47800	46800	45100	44100	47300	44600	32	13800	500	32270	50	1	6391381	3061	41.91	3.35	12	3.75	1143.00	14317.00	180000	20230630	-73.39	42400	20231113	12.97	49200	-2.64	20240105	44450	7.76	20240102	180000	-73.39	20230630	42400	12.97	20231113	1.96	N	354320	500	31 억	88225	N	N	13	N	N
87	20240105	151129	57	100.00	KOSDAQ	금속	N	N	N	N	N	47750	1650	2	3.58	11259593950	233862	232.87	46150	49200	45550	59900	32300	46100	48146.32	1.38	0	25851	49500	47800	46800	45100	44100	47300	44600	32	13800	500	32270	50	1	6391381	3052	41.78	3.34	12	3.66	1143.00	14317.00	180000	20230630	-73.47	42400	20231113	12.62	49200	-2.95	20240105	44450	7.42	20240102	180000	-73.47	20230630	42400	12.62	20231113	1.96	N	354320	500	31 억	88225	N	N	13	N	N
88	20240105	141126	57	100.00	KOSDAQ	금속	N	N	N	N	N	47900	1800	2	3.90	10431339550	216495	215.57	46150	49200	45550	59900	32300	46100	48182.82	1.38	0	31982	49500	47800	46800	45100	44100	47300	44600	32	13800	500	32270	50	1	6391381	3061	41.91	3.35	12	3.39	1143.00	14317.00	180000	20230630	-73.39	42400	20231113	12.97	49200	-2.64	20240105	44450	7.76	20240102	180000	-73.39	20230630	42400	12.97	20231113	1.96	N	354320	500	31 억	88225	N	N	13	N	N
89	20240105	131128	57	100.00	KOSDAQ	금속	N	N	N	N	N	48050	1950	2	4.23	9703242400	201256	200.40	46150	49200	45550	59900	32300	46100	48213.43	1.38	0	33526	49500	47800	46800	45100	44100	47300	44600	32	13800	500	32270	50	1	6391381	3071	42.04	3.36	12	3.15	1143.00	14317.00	180000	20230630	-73.31	42400	20231113	13.33	49200	-2.34	20240105	44450	8.10	20240102	180000	-73.31	20230630	42400	13.33	20231113	1.96	N	354320	500	31 억	88225	N	N	13	N	N
90	20240105	121128	57	100.00	KOSDAQ	금속	N	N	N	N	N	48600	2500	2	5.42	8876093300	184163	183.38	46150	49200	45550	59900	32300	46100	48196.94	1.38	0	33184	49500	47800	46800	45100	44100	47300	44600	32	13800	500	32270	50	1	6391381	3106	42.52	3.39	12	2.88	1143.00	14317.00	180000	20230630	-73.00	42400	20231113	14.62	49200	-1.22	20240105	44450	9.34	20240102	180000	-73.00	20230630	42400	14.62	20231113	1.96	N	354320	500	31 억	88225	N	N	13	N	N
91	20240105	111125	57	100.00	KOSDAQ	금속	N	N	N	N	N	48600	2500	2	5.42	7365139650	153219	152.57	46150	49200	45550	59900	32300	46100	48069.36	1.38	0	35540	49500	47800	46800	45100	44100	47300	44600	32	13800	500	32270	50	1	6391381	3106	42.52	3.39	12	2.40	1143.00	14317.00	180000	20230630	-73.00	42400	20231113	14.62	49200	-1.22	20240105	44450	9.34	20240102	180000	-73.00	20230630	42400	14.62	20231113	1.96	N	354320	500	31 억	88225	N	N	13	N	N
92	20240105	101129	57	100.00	KOSDAQ	금속	N	N	N	N	N	48200	2100	2	4.56	4324892050	90771	90.39	46150	48800	45550	59900	32300	46100	47646.19	1.38	0	27539	49500	47800	46800	45100	44100	47300	44600	32	13800	500	32270	50	1	6391381	3081	42.17	3.37	12	1.42	1143.00	14317.00	180000	20230630	-73.22	42400	20231113	13.68	48800	-1.23	20240105	44450	8.44	20240102	180000	-73.22	20230630	42400	13.68	20231113	1.96	N	354320	500	31 억	88225	N	N	13	N	N
93	20240105	091125	57	100.00	KOSDAQ	금속	N	N	N	N	N	45600	-500	5	-1.08	226152250	4934	4.91	46150	46150	45550	59900	32300	46100	45835.48	1.38	0	4	49500	47800	46800	45100	44100	47300	44600	32	13800	500	32270	50	1	6391381	2914	39.90	3.19	12	0.08	1143.00	14317.00	180000	20230630	-74.67	42400	20231113	7.55	48500	-5.98	20240104	44450	2.59	20240102	180000	-74.67	20230630	42400	7.55	20231113	1.96	N	354320	500	31 억	88225	N	N	13	N	N
94	20240104	161123	57	100.00	KOSDAQ	금속	N	N	N	N	N	46100	-1250	5	-2.64	4668271350	99846	127.27	47000	48500	45800	61500	33150	47350	46752.84	1.75	0	-23605	48983	48166	46833	46016	44683	48575	46425	32	14150	500	33140	50	1	6391381	2946	40.33	3.22	12	1.56	1143.00	14317.00	180000	20230630	-74.39	42400	20231113	8.73	48500	-4.95	20240104	44450	3.71	20240102	180000	-74.39	20230630	42400	8.73	20231113	1.99	N	354320	500	31 억	111795	N	N	13	N	N
95	20240104	151125	57	100.00	KOSDAQ	금속	N	N	N	N	N	46150	-1200	5	-2.53	4565573800	97619	124.43	47000	48500	45800	61500	33150	47350	46767.26	1.75	0	-22941	48983	48166	46833	46016	44683	48575	46425	32	14150	500	33140	50	1	6391381	2950	40.38	3.22	12	1.53	1143.00	14317.00	180000	20230630	-74.36	42400	20231113	8.84	48500	-4.85	20240104	44450	3.82	20240102	180000	-74.36	20230630	42400	8.84	20231113	1.99	N	354320	500	31 억	111795	N	N	295	N	N
96	20240104	141125	57	100.00	KOSDAQ	금속	N	N	N	N	N	46250	-1100	5	-2.32	4172186700	89092	113.56	47000	48500	45800	61500	33150	47350	46828.08	1.75	0	-21977	48983	48166	46833	46016	44683	48575	46425	32	14150	500	33140	50	1	6391381	2956	40.46	3.23	12	1.39	1143.00	14317.00	180000	20230630	-74.31	42400	20231113	9.08	48500	-4.64	20240104	44450	4.05	20240102	180000	-74.31	20230630	42400	9.08	20231113	1.99	N	354320	500	31 억	111795	N	N	295	N	N
97	20240104	131125	57	100.00	KOSDAQ	금속	N	N	N	N	N	46250	-1100	5	-2.32	3807277300	81170	103.47	47000	48500	45950	61500	33150	47350	46903.09	1.75	0	-20952	48983	48166	46833	46016	44683	48575	46425	32	14150	500	33140	50	1	6391381	2956	40.46	3.23	12	1.27	1143.00	14317.00	180000	20230630	-74.31	42400	20231113	9.08	48500	-4.64	20240104	44450	4.05	20240102	180000	-74.31	20230630	42400	9.08	20231113	1.99	N	354320	500	31 억	111795	N	N	295	N	N
98	20240104	121122	57	100.00	KOSDAQ	금속	N	N	N	N	N	46150	-1200	5	-2.53	3535028250	75267	95.94	47000	48500	45950	61500	33150	47350	46964.75	1.75	0	-16708	48983	48166	46833	46016	44683	48575	46425	32	14150	500	33140	50	1	6391381	2950	40.38	3.22	12	1.18	1143.00	14317.00	180000	20230630	-74.36	42400	20231113	8.84	48500	-4.85	20240104	44450	3.82	20240102	180000	-74.36	20230630	42400	8.84	20231113	1.99	N	354320	500	31 억	111795	N	N	295	N	N
99	20240104	111122	57	100.00	KOSDAQ	금속	N	N	N	N	N	46100	-1250	5	-2.64	3195696700	67900	86.55	47000	48500	45950	61500	33150	47350	47063.30	1.75	0	-14492	48983	48166	46833	46016	44683	48575	46425	32	14150	500	33140	50	1	6391381	2946	40.33	3.22	12	1.06	1143.00	14317.00	180000	20230630	-74.39	42400	20231113	8.73	48500	-4.95	20240104	44450	3.71	20240102	180000	-74.39	20230630	42400	8.73	20231113	1.99	N	354320	500	31 억	111795	N	N	295	N	N
100	20240104	101120	57	100.00	KOSDAQ	금속	N	N	N	N	N	46750	-600	5	-1.27	2175742000	45883	58.49	47000	48500	46700	61500	33150	47350	47419.87	1.75	0	-8710	48983	48166	46833	46016	44683	48575	46425	32	14150	500	33140	50	1	6391381	2988	40.90	3.27	12	0.72	1143.00	14317.00	180000	20230630	-74.03	42400	20231113	10.26	48500	-3.61	20240104	44450	5.17	20240102	180000	-74.03	20230630	42400	10.26	20231113	1.99	N	354320	500	31 억	111795	N	N	295	N	N
101	20240104	091125	57	100.00	KOSDAQ	금속	N	N	N	N	N	47450	100	2	0.21	444844050	9432	12.02	47000	47650	46700	61500	33150	47350	47156.21	1.75	0	-2147	48983	48166	46833	46016	44683	48575	46425	32	14150	500	33140	50	1	6391381	3033	41.51	3.31	12	0.15	1143.00	14317.00	180000	20230630	-73.64	42400	20231113	11.91	47650	0.00	20240103	44450	6.75	20240102	180000	-73.64	20230630	42400	11.91	20231113	1.99	N	354320	500	31 억	111795	N	N	295	N	N
102	20240103	161120	57	100.00	KOSDAQ	금속	N	N	N	N	N	47350	600	2	1.28	3624516700	78017	89.09	46050	47650	45500	60700	32750	46750	46456.00	1.74	0	-941	48616	47682	46066	45132	43516	48150	45600	32	13950	500	32720	50	1	6391381	3026	41.43	3.31	12	1.22	1143.00	14317.00	180000	20230630	-73.69	42400	20231113	11.67	47650	-0.63	20240103	44450	6.52	20240102	180000	-73.69	20230630	42400	11.67	20231113	2.20	N	354320	500	31 억	110997	N	N	295	N	N
103	20240103	151117	57	100.00	KOSDAQ	금속	N	N	N	N	N	47100	350	2	0.75	3438111650	74073	84.58	46050	47650	45500	60700	32750	46750	46415.17	1.74	0	-445	48616	47682	46066	45132	43516	48150	45600	32	13950	500	32720	50	1	6391381	3010	41.21	3.29	12	1.16	1143.00	14317.00	180000	20230630	-73.83	42400	20231113	11.08	47650	-1.15	20240103	44450	5.96	20240102	180000	-73.83	20230630	42400	11.08	20231113	2.20	N	354320	500	31 억	110997	N	N	104	N	N
104	20240103	141116	57	100.00	KOSDAQ	금속	N	N	N	N	N	46800	50	2	0.11	2508619150	54393	62.11	46050	47050	45500	60700	32750	46750	46120.22	1.74	0	1004	48616	47682	46066	45132	43516	48150	45600	32	13950	500	32720	50	1	6391381	2991	40.94	3.27	12	0.85	1143.00	14317.00	180000	20230630	-74.00	42400	20231113	10.38	47050	-0.53	20240103	44450	5.29	20240102	180000	-74.00	20230630	42400	10.38	20231113	2.20	N	354320	500	31 억	110997	N	N	104	N	N
105	20240103	131118	57	100.00	KOSDAQ	금속	N	N	N	N	N	46600	-150	5	-0.32	2248137500	48820	55.75	46050	47050	45500	60700	32750	46750	46049.48	1.74	0	686	48616	47682	46066	45132	43516	48150	45600	32	13950	500	32720	50	1	6391381	2978	40.77	3.25	12	0.76	1143.00	14317.00	180000	20230630	-74.11	42400	20231113	9.91	47050	-0.96	20240103	44450	4.84	20240102	180000	-74.11	20230630	42400	9.91	20231113	2.20	N	354320	500	31 억	110997	N	N	104	N	N
106	20240103	121122	57	100.00	KOSDAQ	금속	N	N	N	N	N	46150	-600	5	-1.28	1841443050	40087	45.78	46050	46400	45500	60700	32750	46750	45936.10	1.74	0	-271	48616	47682	46066	45132	43516	48150	45600	32	13950	500	32720	50	1	6391381	2950	40.38	3.22	12	0.63	1143.00	14317.00	180000	20230630	-74.36	42400	20231113	8.84	47000	-1.81	20240102	44450	3.82	20240102	180000	-74.36	20230630	42400	8.84	20231113	2.20	N	354320	500	31 억	110997	N	N	104	N	N
107	20240103	111117	57	100.00	KOSDAQ	금속	N	N	N	N	N	46250	-500	5	-1.07	1571193600	34238	39.10	46050	46400	45500	60700	32750	46750	45890.27	1.74	0	-1890	48616	47682	46066	45132	43516	48150	45600	32	13950	500	32720	50	1	6391381	2956	40.46	3.23	12	0.54	1143.00	14317.00	180000	20230630	-74.31	42400	20231113	9.08	47000	-1.60	20240102	44450	4.05	20240102	180000	-74.31	20230630	42400	9.08	20231113	2.20	N	354320	500	31 억	110997	N	N	104	N	N
108	20240103	101117	57	100.00	KOSDAQ	금속	N	N	N	N	N	45750	-1000	5	-2.14	990667850	21579	24.64	46050	46400	45550	60700	32750	46750	45908.77	1.74	0	-1618	48616	47682	46066	45132	43516	48150	45600	32	13950	500	32720	50	1	6391381	2924	40.03	3.20	12	0.34	1143.00	14317.00	180000	20230630	-74.58	42400	20231113	7.90	47000	-2.66	20240102	44450	2.92	20240102	180000	-74.58	20230630	42400	7.90	20231113	2.20	N	354320	500	31 억	110997	N	N	104	N	N
109	20240103	091117	57	100.00	KOSDAQ	금속	N	N	N	N	N	45950	-800	5	-1.71	463120450	10097	11.53	46050	46400	45550	60700	32750	46750	45866.87	1.74	0	358	48616	47682	46066	45132	43516	48150	45600	32	13950	500	32720	50	1	6391381	2937	40.20	3.21	12	0.16	1143.00	14317.00	180000	20230630	-74.47	42400	20231113	8.37	47000	-2.23	20240102	44450	3.37	20240102	180000	-74.47	20230630	42400	8.37	20231113	2.20	N	354320	500	31 억	110997	N	N	104	N	N
110	20240102	161114	57	100.00	KOSDAQ	금속	N	N	N	N	N	46750	450	2	0.97	3983961600	86932	89.37	45000	47000	44450	60100	32450	46300	45824.81	1.59	0	6911	47866	47082	45916	45132	43966	47475	45525	32	13800	500	32410	50	1	6391381	2988	40.90	3.27	12	1.36	1143.00	14317.00	180000	20230630	-74.03	42400	20231113	10.26	47000	-0.53	20240102	44450	5.17	20240102	180000	-74.03	20230630	42400	10.26	20231113	2.27	N	354320	500	31 억	101770	N	N	104	N	N
111	20240102	151114	57	100.00	KOSDAQ	금속	N	N	N	N	N	46550	250	2	0.54	3863751050	84356	86.72	45000	47000	44450	60100	32450	46300	45799.80	1.59	0	6566	47866	47082	45916	45132	43966	47475	45525	32	13800	500	32410	50	1	6391381	2975	40.73	3.25	12	1.32	1143.00	14317.00	180000	20230630	-74.14	42400	20231113	9.79	47000	-0.96	20240102	44450	4.72	20240102	180000	-74.14	20230630	42400	9.79	20231113	2.27	N	354320	500	31 억	101770	N	N	155	N	N
112	20240102	141114	57	100.00	KOSDAQ	금속	N	N	N	N	N	46400	100	2	0.22	3348579050	73319	75.38	45000	46750	44450	60100	32450	46300	45666.83	1.59	0	5269	47866	47082	45916	45132	43966	47475	45525	32	13800	500	32410	50	1	6391381	2966	40.59	3.24	12	1.15	1143.00	14317.00	180000	20230630	-74.22	42400	20231113	9.43	46750	-0.75	20240102	44450	4.39	20240102	180000	-74.22	20230630	42400	9.43	20231113	2.27	N	354320	500	31 억	101770	N	N	155	N	N
113	20240102	131108	57	100.00	KOSDAQ	금속	N	N	N	N	N	46350	50	2	0.11	3012909500	66086	67.94	45000	46750	44450	60100	32450	46300	45585.05	1.59	0	2643	47866	47082	45916	45132	43966	47475	45525	32	13800	500	32410	50	1	6391381	2962	40.55	3.24	12	1.03	1143.00	14317.00	180000	20230630	-74.25	42400	20231113	9.32	46750	-0.86	20240102	44450	4.27	20240102	180000	-74.25	20230630	42400	9.32	20231113	2.27	N	354320	500	31 억	101770	N	N	155	N	N
114	20240102	121108	57	100.00	KOSDAQ	금속	N	N	N	N	N	46150	-150	5	-0.32	2542442500	55957	57.53	45000	46450	44450	60100	32450	46300	45427.44	1.59	0	132	47866	47082	45916	45132	43966	47475	45525	32	13800	500	32410	50	1	6391381	2950	40.38	3.22	12	0.88	1143.00	14317.00	180000	20230630	-74.36	42400	20231113	8.84	46450	-0.65	20240102	44450	3.82	20240102	180000	-74.36	20230630	42400	8.84	20231113	2.27	N	354320	500	31 억	101770	N	N	155	N	N
115	20240102	111108	57	100.00	KOSDAQ	금속	N	N	N	N	N	45550	-750	5	-1.62	2302754550	50736	52.16	45000	46450	44450	60100	32450	46300	45377.43	1.59	0	-862	47866	47082	45916	45132	43966	47475	45525	32	13800	500	32410	50	1	6391381	2911	39.85	3.18	12	0.79	1143.00	14317.00	180000	20230630	-74.69	42400	20231113	7.43	46450	-1.94	20240102	44450	2.47	20240102	180000	-74.69	20230630	42400	7.43	20231113	2.27	N	354320	500	31 억	101770	N	N	155	N	N
116	20240102	101058	57	100.00	KOSDAQ	금속	N	N	N	N	N	44950	-1350	5	-2.92	1091158450	24265	24.95	45000	45550	44450	60100	32450	46300	44938.90	1.59	0	-3477	47866	47082	45916	45132	43966	47475	45525	32	13800	500	32410	50	1	6391381	2873	39.33	3.14	12	0.38	1143.00	14317.00	180000	20230630	-75.03	42400	20231113	6.01	45550	-1.32	20240102	44450	1.12	20240102	180000	-75.03	20230630	42400	6.01	20231113	2.27	N	354320	500	31 억	101770	N	N	155	N	N
117	20240102	091043	57	100.00	KOSDAQ	금속	N	N	N	N	N	46300	0	3	0.00	0	0	0.00	0	0	0	60100	32450	46300	0.00	1.59	0	0	47866	47082	45916	45132	43966	47475	45525	32	13800	500	32410	50	1	6391381	2959	40.51	3.23	12	0.00	1143.00	14317.00	180000	20230630	-74.28	42400	20231113	9.20	0	0.00	0	0	0.00	0	180000	-74.28	20230630	42400	9.20	20231113	2.27	N	354320	500	31 억	101770	N	N	155	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History