KissMeData/396300/price/prices-20240101.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

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	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	121243	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4000	0	3	0.00	193201980	48326	48.67	3960	4030	3945	5200	2800	4000	3997.89	1.25	7251	4086	4042	3996	3952	3906	4020	3930	26	1200	100	2560	5	1	26489500	1060	26.67	1.66	12	0.18	150.00	2407.00	8790	20230419	-54.49	3530	20231030	13.31	4280	-6.54	20240116	3840	4.17	20240118	8790	-54.49	20230419	3530	13.31	20231030	5.65	N	396300	100	26 억	330649	N	N	0	N	N
3	20240123	111237	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4030	30	2	0.75	152968680	38294	38.56	3960	4030	3945	5200	2800	4000	3994.59	1.25	6302	4086	4042	3996	3952	3906	4020	3930	26	1200	100	2560	5	1	26489500	1068	26.87	1.67	12	0.14	150.00	2407.00	8790	20230419	-54.15	3530	20231030	14.16	4280	-5.84	20240116	3840	4.95	20240118	8790	-54.15	20230419	3530	14.16	20231030	5.65	N	396300	100	26 억	330649	N	N	0	N	N
4	20240123	101238	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4005	5	2	0.12	118179300	29623	29.83	3960	4025	3945	5200	2800	4000	3989.44	1.25	6378	4086	4042	3996	3952	3906	4020	3930	26	1200	100	2560	5	1	26489500	1061	26.70	1.66	12	0.11	150.00	2407.00	8790	20230419	-54.44	3530	20231030	13.46	4280	-6.43	20240116	3840	4.30	20240118	8790	-54.44	20230419	3530	13.46	20231030	5.65	N	396300	100	26 억	330649	N	N	0	N	N
5	20240123	091238	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3985	-15	5	-0.38	26750555	6757	6.80	3960	3990	3945	5200	2800	4000	3958.94	1.25	-944	4086	4042	3996	3952	3906	4020	3930	26	1200	100	2560	5	1	26489500	1056	26.57	1.66	12	0.03	150.00	2407.00	8790	20230419	-54.66	3530	20231030	12.89	4280	-6.89	20240116	3840	3.78	20240118	8790	-54.66	20230419	3530	12.89	20231030	5.65	N	396300	100	26 억	330649	N	N	0	N	N
6	20240119	161229	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4005	110	2	2.82	694945405	172912	144.05	3905	4080	3905	5060	2730	3895	4019.07	0.98	87575	3998	3946	3893	3841	3788	3972	3867	26	1165	100	2490	5	1	26489500	1061	26.70	1.66	12	0.65	150.00	2407.00	8790	20230419	-54.44	3530	20231030	13.46	4280	-6.43	20240116	3840	4.30	20240118	8790	-54.44	20230419	3530	13.46	20231030	5.71	N	396300	100	26 억	258904	N	N	0	N	N
7	20240119	151234	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3995	100	2	2.57	670822095	166885	139.03	3905	4080	3905	5060	2730	3895	4019.67	0.98	85534	3998	3946	3893	3841	3788	3972	3867	26	1165	100	2490	5	1	26489500	1058	26.63	1.66	12	0.63	150.00	2407.00	8790	20230419	-54.55	3530	20231030	13.17	4280	-6.66	20240116	3840	4.04	20240118	8790	-54.55	20230419	3530	13.17	20231030	5.71	N	396300	100	26 억	258904	N	N	0	N	N
8	20240119	141230	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4010	115	2	2.95	632754555	157352	131.09	3905	4080	3905	5060	2730	3895	4021.27	0.98	85026	3998	3946	3893	3841	3788	3972	3867	26	1165	100	2490	5	1	26489500	1062	26.73	1.67	12	0.59	150.00	2407.00	8790	20230419	-54.38	3530	20231030	13.60	4280	-6.31	20240116	3840	4.43	20240118	8790	-54.38	20230419	3530	13.60	20231030	5.71	N	396300	100	26 억	258904	N	N	0	N	N
9	20240119	131231	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4010	115	2	2.95	590081910	146708	122.22	3905	4080	3905	5060	2730	3895	4022.15	0.98	86599	3998	3946	3893	3841	3788	3972	3867	26	1165	100	2490	5	1	26489500	1062	26.73	1.67	12	0.55	150.00	2407.00	8790	20230419	-54.38	3530	20231030	13.60	4280	-6.31	20240116	3840	4.43	20240118	8790	-54.38	20230419	3530	13.60	20231030	5.71	N	396300	100	26 억	258904	N	N	0	N	N
10	20240119	121236	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3995	100	2	2.57	559498105	139083	115.87	3905	4080	3905	5060	2730	3895	4022.76	0.98	86271	3998	3946	3893	3841	3788	3972	3867	26	1165	100	2490	5	1	26489500	1058	26.63	1.66	12	0.53	150.00	2407.00	8790	20230419	-54.55	3530	20231030	13.17	4280	-6.66	20240116	3840	4.04	20240118	8790	-54.55	20230419	3530	13.17	20231030	5.71	N	396300	100	26 억	258904	N	N	0	N	N
11	20240119	111234	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4010	115	2	2.95	516470745	128355	106.93	3905	4080	3905	5060	2730	3895	4023.77	0.98	85778	3998	3946	3893	3841	3788	3972	3867	26	1165	100	2490	5	1	26489500	1062	26.73	1.67	12	0.48	150.00	2407.00	8790	20230419	-54.38	3530	20231030	13.60	4280	-6.31	20240116	3840	4.43	20240118	8790	-54.38	20230419	3530	13.60	20231030	5.71	N	396300	100	26 억	258904	N	N	0	N	N
12	20240119	101238	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4050	155	2	3.98	392969465	97715	81.40	3905	4080	3905	5060	2730	3895	4021.59	0.98	72410	3998	3946	3893	3841	3788	3972	3867	26	1165	100	2490	5	1	26489500	1073	27.00	1.68	12	0.37	150.00	2407.00	8790	20230419	-53.92	3530	20231030	14.73	4280	-5.37	20240116	3840	5.47	20240118	8790	-53.92	20230419	3530	14.73	20231030	5.71	N	396300	100	26 억	258904	N	N	0	N	N
13	20240119	091232	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3950	55	2	1.41	16723000	4245	3.54	3905	3960	3905	5060	2730	3895	3939.46	0.98	3379	3998	3946	3893	3841	3788	3972	3867	26	1165	100	2490	5	1	26489500	1046	26.33	1.64	12	0.02	150.00	2407.00	8790	20230419	-55.06	3530	20231030	11.90	4280	-7.71	20240116	3840	2.86	20240118	8790	-55.06	20230419	3530	11.90	20231030	5.71	N	396300	100	26 억	258904	N	N	0	N	N
14	20240118	161229	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3895	10	2	0.26	462075250	118958	71.06	3840	3945	3840	5050	2720	3885	3884.28	0.92	14924	4098	3991	3938	3831	3778	3965	3805	26	1165	100	2480	5	1	26489500	1032	25.97	1.62	12	0.45	150.00	2407.00	8790	20230419	-55.69	3530	20231030	10.34	4280	-9.00	20240116	3840	1.43	20240118	8790	-55.69	20230419	3530	10.34	20231030	5.65	N	396300	100	26 억	243976	N	N	0	N	N
15	20240118	151229	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3900	15	2	0.39	433783815	111680	66.71	3840	3945	3840	5050	2720	3885	3884.17	0.92	13913	4098	3991	3938	3831	3778	3965	3805	26	1165	100	2480	5	1	26489500	1033	26.00	1.62	12	0.42	150.00	2407.00	8790	20230419	-55.63	3530	20231030	10.48	4280	-8.88	20240116	3840	1.56	20240118	8790	-55.63	20230419	3530	10.48	20231030	5.65	N	396300	100	26 억	243976	N	N	0	N	N
16	20240118	141229	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3880	-5	5	-0.13	371320175	95549	57.07	3840	3945	3840	5050	2720	3885	3886.18	0.92	8231	4098	3991	3938	3831	3778	3965	3805	26	1165	100	2480	5	1	26489500	1028	25.87	1.61	12	0.36	150.00	2407.00	8790	20230419	-55.86	3530	20231030	9.92	4280	-9.35	20240116	3840	1.04	20240118	8790	-55.86	20230419	3530	9.92	20231030	5.65	N	396300	100	26 억	243976	N	N	0	N	N
17	20240118	131228	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3905	20	2	0.51	256268375	65777	39.29	3840	3945	3840	5050	2720	3885	3896.02	0.92	15504	4098	3991	3938	3831	3778	3965	3805	26	1165	100	2480	5	1	26489500	1034	26.03	1.62	12	0.25	150.00	2407.00	8790	20230419	-55.57	3530	20231030	10.62	4280	-8.76	20240116	3840	1.69	20240118	8790	-55.57	20230419	3530	10.62	20231030	5.65	N	396300	100	26 억	243976	N	N	0	N	N
18	20240118	121231	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3920	35	2	0.90	247767050	63603	37.99	3840	3945	3840	5050	2720	3885	3895.52	0.92	15094	4098	3991	3938	3831	3778	3965	3805	26	1165	100	2480	5	1	26489500	1038	26.13	1.63	12	0.24	150.00	2407.00	8790	20230419	-55.40	3530	20231030	11.05	4280	-8.41	20240116	3840	2.08	20240118	8790	-55.40	20230419	3530	11.05	20231030	5.65	N	396300	100	26 억	243976	N	N	0	N	N
19	20240118	111230	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3925	40	2	1.03	224907710	57770	34.51	3840	3945	3840	5050	2720	3885	3893.16	0.92	16391	4098	3991	3938	3831	3778	3965	3805	26	1165	100	2480	5	1	26489500	1040	26.17	1.63	12	0.22	150.00	2407.00	8790	20230419	-55.35	3530	20231030	11.19	4280	-8.29	20240116	3840	2.21	20240118	8790	-55.35	20230419	3530	11.19	20231030	5.65	N	396300	100	26 억	243976	N	N	0	N	N
20	20240118	101227	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3925	40	2	1.03	196700985	50593	30.22	3840	3940	3840	5050	2720	3885	3887.91	0.92	16757	4098	3991	3938	3831	3778	3965	3805	26	1165	100	2480	5	1	26489500	1040	26.17	1.63	12	0.19	150.00	2407.00	8790	20230419	-55.35	3530	20231030	11.19	4280	-8.29	20240116	3840	2.21	20240118	8790	-55.35	20230419	3530	11.19	20231030	5.65	N	396300	100	26 억	243976	N	N	0	N	N
21	20240118	091227	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3870	-15	5	-0.39	37554335	9719	5.81	3840	3885	3840	5050	2720	3885	3864.01	0.92	-960	4098	3991	3938	3831	3778	3965	3805	26	1165	100	2480	5	1	26489500	1025	25.80	1.61	12	0.04	150.00	2407.00	8790	20230419	-55.97	3530	20231030	9.63	4280	-9.58	20240116	3840	0.78	20240118	8790	-55.97	20230419	3530	9.63	20231030	5.65	N	396300	100	26 억	243976	N	N	0	N	N
22	20240117	161224	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3885	-140	5	-3.48	656255135	166323	15.80	4025	4045	3885	5230	2820	4025	3945.88	1.03	-28090	4425	4225	4080	3880	3735	4325	3980	26	1205	100	2570	5	1	26489500	1029	25.90	1.61	12	0.63	150.00	2407.00	8790	20230419	-55.80	3530	20231030	10.06	4280	-9.23	20240116	3885	0.00	20240117	8790	-55.80	20230419	3530	10.06	20231030	5.66	N	396300	100	26 억	272468	N	N	1	N	N
23	20240117	151229	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3890	-135	5	-3.35	612984760	155204	14.75	4025	4045	3890	5230	2820	4025	3949.54	1.03	-27971	4425	4225	4080	3880	3735	4325	3980	26	1205	100	2570	5	1	26489500	1030	25.93	1.62	12	0.59	150.00	2407.00	8790	20230419	-55.75	3530	20231030	10.20	4280	-9.11	20240116	3890	0.00	20240117	8790	-55.75	20230419	3530	10.20	20231030	5.66	N	396300	100	26 억	272468	N	N	1	N	N
24	20240117	141225	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3920	-105	5	-2.61	527515145	133299	12.67	4025	4045	3910	5230	2820	4025	3957.38	1.03	-24933	4425	4225	4080	3880	3735	4325	3980	26	1205	100	2570	5	1	26489500	1038	26.13	1.63	12	0.50	150.00	2407.00	8790	20230419	-55.40	3530	20231030	11.05	4280	-8.41	20240116	3910	0.26	20240117	8790	-55.40	20230419	3530	11.05	20231030	5.66	N	396300	100	26 억	272468	N	N	1	N	N
25	20240117	131225	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3910	-115	5	-2.86	488354245	123308	11.72	4025	4045	3910	5230	2820	4025	3960.44	1.03	-20464	4425	4225	4080	3880	3735	4325	3980	26	1205	100	2570	5	1	26489500	1036	26.07	1.62	12	0.47	150.00	2407.00	8790	20230419	-55.52	3530	20231030	10.76	4280	-8.64	20240116	3910	0.00	20240117	8790	-55.52	20230419	3530	10.76	20231030	5.66	N	396300	100	26 억	272468	N	N	1	N	N
26	20240117	121227	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3920	-105	5	-2.61	444173520	112029	10.65	4025	4045	3915	5230	2820	4025	3964.81	1.03	-17952	4425	4225	4080	3880	3735	4325	3980	26	1205	100	2570	5	1	26489500	1038	26.13	1.63	12	0.42	150.00	2407.00	8790	20230419	-55.40	3530	20231030	11.05	4280	-8.41	20240116	3915	0.13	20240117	8790	-55.40	20230419	3530	11.05	20231030	5.66	N	396300	100	26 억	272468	N	N	1	N	N
27	20240117	111229	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3935	-90	5	-2.24	396609620	99928	9.50	4025	4045	3925	5230	2820	4025	3968.95	1.03	-14549	4425	4225	4080	3880	3735	4325	3980	26	1205	100	2570	5	1	26489500	1042	26.23	1.63	12	0.38	150.00	2407.00	8790	20230419	-55.23	3530	20231030	11.47	4280	-8.06	20240116	3925	0.25	20240117	8790	-55.23	20230419	3530	11.47	20231030	5.66	N	396300	100	26 억	272468	N	N	1	N	N
28	20240117	101225	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3940	-85	5	-2.11	286370190	71947	6.84	4025	4045	3940	5230	2820	4025	3980.29	1.03	-13620	4425	4225	4080	3880	3735	4325	3980	26	1205	100	2570	5	1	26489500	1044	26.27	1.64	12	0.27	150.00	2407.00	8790	20230419	-55.18	3530	20231030	11.61	4280	-7.94	20240116	3935	0.13	20240116	8790	-55.18	20230419	3530	11.61	20231030	5.66	N	396300	100	26 억	272468	N	N	1	N	N
29	20240117	091228	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3995	-30	5	-0.75	66307405	16537	1.57	4025	4045	3985	5230	2820	4025	4009.64	1.03	-1295	4425	4225	4080	3880	3735	4325	3980	26	1205	100	2570	5	1	26489500	1058	26.63	1.66	12	0.06	150.00	2407.00	8790	20230419	-54.55	3530	20231030	13.17	4280	-6.66	20240116	3935	1.52	20240116	8790	-54.55	20230419	3530	13.17	20231030	5.66	N	396300	100	26 억	272468	N	N	1	N	N
30	20240116	161222	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4025	35	2	0.88	4344256290	1050689	1009.00	3935	4280	3935	5180	2795	3990	4134.72	1.26	-69138	4113	4051	4013	3951	3913	4032	3932	26	1190	100	2550	5	1	26489500	1066	26.83	1.67	12	3.97	150.00	2407.00	8790	20230419	-54.21	3530	20231030	14.02	4280	-5.96	20240116	3935	2.29	20240116	8790	-54.21	20230419	3530	14.02	20231030	5.64	N	396300	100	26 억	335008	N	N	1	N	N
31	20240116	151220	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4030	40	2	1.00	4291085400	1037476	996.31	3935	4280	3935	5180	2795	3990	4136.08	1.26	-69870	4113	4051	4013	3951	3913	4032	3932	26	1190	100	2550	5	1	26489500	1068	26.87	1.67	12	3.92	150.00	2407.00	8790	20230419	-54.15	3530	20231030	14.16	4280	-5.84	20240116	3935	2.41	20240116	8790	-54.15	20230419	3530	14.16	20231030	5.64	N	396300	100	26 억	335008	N	N	6	N	N
32	20240116	141223	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4030	40	2	1.00	4184232610	1010899	970.79	3935	4280	3935	5180	2795	3990	4139.12	1.26	-78383	4113	4051	4013	3951	3913	4032	3932	26	1190	100	2550	5	1	26489500	1068	26.87	1.67	12	3.82	150.00	2407.00	8790	20230419	-54.15	3530	20231030	14.16	4280	-5.84	20240116	3935	2.41	20240116	8790	-54.15	20230419	3530	14.16	20231030	5.64	N	396300	100	26 억	335008	N	N	6	N	N
33	20240116	131224	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4050	60	2	1.50	4112383635	993092	953.69	3935	4280	3935	5180	2795	3990	4140.99	1.26	-80870	4113	4051	4013	3951	3913	4032	3932	26	1190	100	2550	5	1	26489500	1073	27.00	1.68	12	3.75	150.00	2407.00	8790	20230419	-53.92	3530	20231030	14.73	4280	-5.37	20240116	3935	2.92	20240116	8790	-53.92	20230419	3530	14.73	20231030	5.64	N	396300	100	26 억	335008	N	N	6	N	N
34	20240116	121221	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4025	35	2	0.88	4011996345	968265	929.84	3935	4280	3935	5180	2795	3990	4143.49	1.26	-84382	4113	4051	4013	3951	3913	4032	3932	26	1190	100	2550	5	1	26489500	1066	26.83	1.67	12	3.66	150.00	2407.00	8790	20230419	-54.21	3530	20231030	14.02	4280	-5.96	20240116	3935	2.29	20240116	8790	-54.21	20230419	3530	14.02	20231030	5.64	N	396300	100	26 억	335008	N	N	6	N	N
35	20240116	111221	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4165	175	2	4.39	1054419175	257872	247.64	3935	4175	3935	5180	2795	3990	4088.92	1.26	-48307	4113	4051	4013	3951	3913	4032	3932	26	1190	100	2550	5	1	26489500	1103	27.77	1.73	12	0.97	150.00	2407.00	8790	20230419	-52.62	3530	20231030	17.99	4180	-0.36	20240109	3935	5.84	20240116	8790	-52.62	20230419	3530	17.99	20231030	5.64	N	396300	100	26 억	335008	N	N	6	N	N
36	20240116	101221	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3985	-5	5	-0.13	206184875	51274	49.24	3935	4100	3935	5180	2795	3990	4021.24	1.26	754	4113	4051	4013	3951	3913	4032	3932	26	1190	100	2550	5	1	26489500	1056	26.57	1.66	12	0.19	150.00	2407.00	8790	20230419	-54.66	3530	20231030	12.89	4180	-4.67	20240109	3935	1.27	20240116	8790	-54.66	20230419	3530	12.89	20231030	5.64	N	396300	100	26 억	335008	N	N	6	N	N
37	20240116	091219	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4040	50	2	1.25	44180195	11187	10.74	3935	4040	3935	5180	2795	3990	3949.24	1.26	2886	4113	4051	4013	3951	3913	4032	3932	26	1190	100	2550	5	1	26489500	1070	26.93	1.68	12	0.04	150.00	2407.00	8790	20230419	-54.04	3530	20231030	14.45	4180	-3.35	20240109	3935	2.67	20240116	8790	-54.04	20230419	3530	14.45	20231030	5.64	N	396300	100	26 억	335008	N	N	6	N	N
38	20240115	161217	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3990	-75	5	-1.85	406176045	101138	83.04	4025	4075	3975	5280	2850	4065	4016.08	1.29	-6340	4188	4126	4078	4016	3968	4102	3992	26	1215	100	2600	5	1	26489500	1057	26.60	1.66	12	0.38	150.00	2407.00	8790	20230419	-54.61	3530	20231030	13.03	4180	-4.55	20240109	3975	0.38	20240115	8790	-54.61	20230419	3530	13.03	20231030	5.68	N	396300	100	26 억	341214	N	N	6	N	N
39	20240115	151218	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3995	-70	5	-1.72	398255225	99156	81.42	4025	4075	3975	5280	2850	4065	4016.45	1.29	-6288	4188	4126	4078	4016	3968	4102	3992	26	1215	100	2600	5	1	26489500	1058	26.63	1.66	12	0.37	150.00	2407.00	8790	20230419	-54.55	3530	20231030	13.17	4180	-4.43	20240109	3975	0.50	20240115	8790	-54.55	20230419	3530	13.17	20231030	5.68	N	396300	100	26 억	341214	N	N	6	N	N
40	20240115	141218	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3995	-70	5	-1.72	300528605	74656	61.30	4025	4075	3990	5280	2850	4065	4025.51	1.29	-7604	4188	4126	4078	4016	3968	4102	3992	26	1215	100	2600	5	1	26489500	1058	26.63	1.66	12	0.28	150.00	2407.00	8790	20230419	-54.55	3530	20231030	13.17	4180	-4.43	20240109	3990	0.13	20240115	8790	-54.55	20230419	3530	13.17	20231030	5.68	N	396300	100	26 억	341214	N	N	6	N	N
41	20240115	131218	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4020	-45	5	-1.11	221958145	55048	45.20	4025	4075	4010	5280	2850	4065	4032.08	1.29	-4258	4188	4126	4078	4016	3968	4102	3992	26	1215	100	2600	5	1	26489500	1065	26.80	1.67	12	0.21	150.00	2407.00	8790	20230419	-54.27	3530	20231030	13.88	4180	-3.83	20240109	4010	0.25	20240115	8790	-54.27	20230419	3530	13.88	20231030	5.68	N	396300	100	26 억	341214	N	N	6	N	N
42	20240115	121218	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4035	-30	5	-0.74	207702670	51505	42.29	4025	4075	4010	5280	2850	4065	4032.67	1.29	-4143	4188	4126	4078	4016	3968	4102	3992	26	1215	100	2600	5	1	26489500	1069	26.90	1.68	12	0.19	150.00	2407.00	8790	20230419	-54.10	3530	20231030	14.31	4180	-3.47	20240109	4010	0.62	20240115	8790	-54.10	20230419	3530	14.31	20231030	5.68	N	396300	100	26 억	341214	N	N	6	N	N
43	20240115	111218	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4030	-35	5	-0.86	194302730	48180	39.56	4025	4075	4010	5280	2850	4065	4032.85	1.29	-2280	4188	4126	4078	4016	3968	4102	3992	26	1215	100	2600	5	1	26489500	1068	26.87	1.67	12	0.18	150.00	2407.00	8790	20230419	-54.15	3530	20231030	14.16	4180	-3.59	20240109	4010	0.50	20240115	8790	-54.15	20230419	3530	14.16	20231030	5.68	N	396300	100	26 억	341214	N	N	6	N	N
44	20240115	101213	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4050	-15	5	-0.37	94649235	23436	19.24	4025	4075	4015	5280	2850	4065	4038.63	1.29	3803	4188	4126	4078	4016	3968	4102	3992	26	1215	100	2600	5	1	26489500	1073	27.00	1.68	12	0.09	150.00	2407.00	8790	20230419	-53.92	3530	20231030	14.73	4180	-3.11	20240109	4015	0.87	20240115	8790	-53.92	20230419	3530	14.73	20231030	5.68	N	396300	100	26 억	341214	N	N	6	N	N
45	20240115	091215	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4025	-40	5	-0.98	36455055	9056	7.44	4025	4055	4015	5280	2850	4065	4025.51	1.29	1598	4188	4126	4078	4016	3968	4102	3992	26	1215	100	2600	5	1	26489500	1066	26.83	1.67	12	0.03	150.00	2407.00	8790	20230419	-54.21	3530	20231030	14.02	4180	-3.71	20240109	4015	0.25	20240115	8790	-54.21	20230419	3530	14.02	20231030	5.68	N	396300	100	26 억	341214	N	N	6	N	N
46	20240112	161226	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4065	-60	5	-1.45	494818485	121414	115.70	4125	4140	4030	5360	2890	4125	4075.48	1.53	-64280	4205	4165	4115	4075	4025	4185	4095	26	1235	100	2640	5	1	26489500	1077	27.10	1.69	12	0.46	150.00	2407.00	8790	20230419	-53.75	3530	20231030	15.16	4180	-2.75	20240109	4030	0.87	20240112	8790	-53.75	20230419	3530	15.16	20231030	5.65	N	396300	100	26 억	406461	N	N	6	N	N
47	20240112	151214	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4045	-80	5	-1.94	476944800	117000	111.49	4125	4140	4030	5360	2890	4125	4076.45	1.53	-63882	4205	4165	4115	4075	4025	4185	4095	26	1235	100	2640	5	1	26489500	1072	26.97	1.68	12	0.44	150.00	2407.00	8790	20230419	-53.98	3530	20231030	14.59	4180	-3.23	20240109	4030	0.37	20240112	8790	-53.98	20230419	3530	14.59	20231030	5.65	N	396300	100	26 억	406461	N	N	0	N	N
48	20240112	141213	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4080	-45	5	-1.09	297247335	72684	69.26	4125	4140	4070	5360	2890	4125	4089.58	1.53	-33382	4205	4165	4115	4075	4025	4185	4095	26	1235	100	2640	5	1	26489500	1081	27.20	1.70	12	0.27	150.00	2407.00	8790	20230419	-53.58	3530	20231030	15.58	4180	-2.39	20240109	4050	0.74	20240104	8790	-53.58	20230419	3530	15.58	20231030	5.65	N	396300	100	26 억	406461	N	N	0	N	N
49	20240112	131208	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4095	-30	5	-0.73	267738575	65454	62.37	4125	4140	4070	5360	2890	4125	4090.48	1.53	-27564	4205	4165	4115	4075	4025	4185	4095	26	1235	100	2640	5	1	26489500	1085	27.30	1.70	12	0.25	150.00	2407.00	8790	20230419	-53.41	3530	20231030	16.01	4180	-2.03	20240109	4050	1.11	20240104	8790	-53.41	20230419	3530	16.01	20231030	5.65	N	396300	100	26 억	406461	N	N	0	N	N
50	20240112	121213	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4100	-25	5	-0.61	239426295	58533	55.78	4125	4140	4070	5360	2890	4125	4090.45	1.53	-27545	4205	4165	4115	4075	4025	4185	4095	26	1235	100	2640	5	1	26489500	1086	27.33	1.70	12	0.22	150.00	2407.00	8790	20230419	-53.36	3530	20231030	16.15	4180	-1.91	20240109	4050	1.23	20240104	8790	-53.36	20230419	3530	16.15	20231030	5.65	N	396300	100	26 억	406461	N	N	0	N	N
51	20240112	111208	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4080	-45	5	-1.09	224610345	54908	52.32	4125	4140	4070	5360	2890	4125	4090.67	1.53	-27623	4205	4165	4115	4075	4025	4185	4095	26	1235	100	2640	5	1	26489500	1081	27.20	1.70	12	0.21	150.00	2407.00	8790	20230419	-53.58	3530	20231030	15.58	4180	-2.39	20240109	4050	0.74	20240104	8790	-53.58	20230419	3530	15.58	20231030	5.65	N	396300	100	26 억	406461	N	N	0	N	N
52	20240112	101207	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4080	-45	5	-1.09	178297445	43560	41.51	4125	4140	4070	5360	2890	4125	4093.15	1.53	-28224	4205	4165	4115	4075	4025	4185	4095	26	1235	100	2640	5	1	26489500	1081	27.20	1.70	12	0.16	150.00	2407.00	8790	20230419	-53.58	3530	20231030	15.58	4180	-2.39	20240109	4050	0.74	20240104	8790	-53.58	20230419	3530	15.58	20231030	5.65	N	396300	100	26 억	406461	N	N	0	N	N
53	20240112	091211	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4095	-30	5	-0.73	32899015	7981	7.61	4125	4140	4095	5360	2890	4125	4122.17	1.53	-2008	4205	4165	4115	4075	4025	4185	4095	26	1235	100	2640	5	1	26489500	1085	27.30	1.70	12	0.03	150.00	2407.00	8790	20230419	-53.41	3530	20231030	16.01	4180	-2.03	20240109	4050	1.11	20240104	8790	-53.41	20230419	3530	16.01	20231030	5.65	N	396300	100	26 억	406461	N	N	0	N	N
54	20240111	161201	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4125	40	2	0.98	431286050	104746	85.11	4110	4155	4065	5310	2860	4085	4117.44	1.42	31606	4225	4155	4110	4040	3995	4132	4017	26	1225	100	2610	5	1	26489500	1093	27.50	1.71	12	0.40	150.00	2407.00	8790	20230419	-53.07	3530	20231030	16.86	4180	-1.32	20240109	4050	1.85	20240104	8790	-53.07	20230419	3530	16.86	20231030	5.66	N	396300	100	26 억	374855	N	N	0	N	N
55	20240111	151210	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4125	40	2	0.98	402450735	97756	79.43	4110	4155	4065	5310	2860	4085	4116.89	1.42	31634	4225	4155	4110	4040	3995	4132	4017	26	1225	100	2610	5	1	26489500	1093	27.50	1.71	12	0.37	150.00	2407.00	8790	20230419	-53.07	3530	20231030	16.86	4180	-1.32	20240109	4050	1.85	20240104	8790	-53.07	20230419	3530	16.86	20231030	5.66	N	396300	100	26 억	374855	N	N	0	N	N
56	20240111	141205	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4140	55	2	1.35	338149380	82147	66.75	4110	4155	4065	5310	2860	4085	4116.39	1.42	25991	4225	4155	4110	4040	3995	4132	4017	26	1225	100	2610	5	1	26489500	1097	27.60	1.72	12	0.31	150.00	2407.00	8790	20230419	-52.90	3530	20231030	17.28	4180	-0.96	20240109	4050	2.22	20240104	8790	-52.90	20230419	3530	17.28	20231030	5.66	N	396300	100	26 억	374855	N	N	0	N	N
57	20240111	131204	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4120	35	2	0.86	266378565	64759	52.62	4110	4155	4065	5310	2860	4085	4113.38	1.42	22980	4225	4155	4110	4040	3995	4132	4017	26	1225	100	2610	5	1	26489500	1091	27.47	1.71	12	0.24	150.00	2407.00	8790	20230419	-53.13	3530	20231030	16.71	4180	-1.44	20240109	4050	1.73	20240104	8790	-53.13	20230419	3530	16.71	20231030	5.66	N	396300	100	26 억	374855	N	N	0	N	N
58	20240111	121205	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4130	45	2	1.10	221371945	53847	43.75	4110	4155	4065	5310	2860	4085	4111.13	1.42	23872	4225	4155	4110	4040	3995	4132	4017	26	1225	100	2610	5	1	26489500	1094	27.53	1.72	12	0.20	150.00	2407.00	8790	20230419	-53.01	3530	20231030	17.00	4180	-1.20	20240109	4050	1.98	20240104	8790	-53.01	20230419	3530	17.00	20231030	5.66	N	396300	100	26 억	374855	N	N	0	N	N
59	20240111	111206	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4150	65	2	1.59	198736380	48372	39.31	4110	4155	4065	5310	2860	4085	4108.50	1.42	23392	4225	4155	4110	4040	3995	4132	4017	26	1225	100	2610	5	1	26489500	1099	27.67	1.72	12	0.18	150.00	2407.00	8790	20230419	-52.79	3530	20231030	17.56	4180	-0.72	20240109	4050	2.47	20240104	8790	-52.79	20230419	3530	17.56	20231030	5.66	N	396300	100	26 억	374855	N	N	0	N	N
60	20240111	101204	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4125	40	2	0.98	131943940	32227	26.19	4110	4130	4065	5310	2860	4085	4094.20	1.42	16733	4225	4155	4110	4040	3995	4132	4017	26	1225	100	2610	5	1	26489500	1093	27.50	1.71	12	0.12	150.00	2407.00	8790	20230419	-53.07	3530	20231030	16.86	4180	-1.32	20240109	4050	1.85	20240104	8790	-53.07	20230419	3530	16.86	20231030	5.66	N	396300	100	26 억	374855	N	N	0	N	N
61	20240111	091205	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4090	5	2	0.12	79022625	19372	15.74	4110	4120	4065	5310	2860	4085	4079.22	1.42	14258	4225	4155	4110	4040	3995	4132	4017	26	1225	100	2610	5	1	26489500	1083	27.27	1.70	12	0.07	150.00	2407.00	8790	20230419	-53.47	3530	20231030	15.86	4180	-2.15	20240109	4050	0.99	20240104	8790	-53.47	20230419	3530	15.86	20231030	5.66	N	396300	100	26 억	374855	N	N	0	N	N
62	20240110	161200	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4085	-30	5	-0.73	500110005	121466	115.30	4120	4180	4065	5340	2885	4115	4117.29	1.46	-11164	4201	4157	4136	4092	4071	4147	4082	26	1225	100	2630	5	1	26489500	1082	27.23	1.70	12	0.46	150.00	2407.00	8790	20230419	-53.53	3530	20231030	15.72	4180	0.00	20240109	4050	0.86	20240104	8790	-53.53	20230419	3530	15.72	20231030	5.70	N	396300	100	26 억	386015	N	N	0	N	N
63	20240110	151203	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4095	-20	5	-0.49	442064880	107233	101.79	4120	4180	4080	5340	2885	4115	4122.47	1.46	-7089	4201	4157	4136	4092	4071	4147	4082	26	1225	100	2630	5	1	26489500	1085	27.30	1.70	12	0.40	150.00	2407.00	8790	20230419	-53.41	3530	20231030	16.01	4180	0.00	20240109	4050	1.11	20240104	8790	-53.41	20230419	3530	16.01	20231030	5.70	N	396300	100	26 억	386015	N	N	0	N	N
64	20240110	141204	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4105	-10	5	-0.24	365236235	88455	83.97	4120	4180	4095	5340	2885	4115	4129.06	1.46	3737	4201	4157	4136	4092	4071	4147	4082	26	1225	100	2630	5	1	26489500	1087	27.37	1.71	12	0.33	150.00	2407.00	8790	20230419	-53.30	3530	20231030	16.29	4180	0.00	20240109	4050	1.36	20240104	8790	-53.30	20230419	3530	16.29	20231030	5.70	N	396300	100	26 억	386015	N	N	0	N	N
65	20240110	131201	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4105	-10	5	-0.24	323942090	78403	74.43	4120	4180	4095	5340	2885	4115	4131.76	1.46	7189	4201	4157	4136	4092	4071	4147	4082	26	1225	100	2630	5	1	26489500	1087	27.37	1.71	12	0.30	150.00	2407.00	8790	20230419	-53.30	3530	20231030	16.29	4180	0.00	20240109	4050	1.36	20240104	8790	-53.30	20230419	3530	16.29	20231030	5.70	N	396300	100	26 억	386015	N	N	0	N	N
66	20240110	121204	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4120	5	2	0.12	291744520	70570	66.99	4120	4180	4095	5340	2885	4115	4134.12	1.46	9401	4201	4157	4136	4092	4071	4147	4082	26	1225	100	2630	5	1	26489500	1091	27.47	1.71	12	0.27	150.00	2407.00	8790	20230419	-53.13	3530	20231030	16.71	4180	0.00	20240109	4050	1.73	20240104	8790	-53.13	20230419	3530	16.71	20231030	5.70	N	396300	100	26 억	386015	N	N	0	N	N
67	20240110	111202	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4140	25	2	0.61	249025520	60199	57.15	4120	4180	4095	5340	2885	4115	4136.71	1.46	10608	4201	4157	4136	4092	4071	4147	4082	26	1225	100	2630	5	1	26489500	1097	27.60	1.72	12	0.23	150.00	2407.00	8790	20230419	-52.90	3530	20231030	17.28	4180	0.00	20240109	4050	2.22	20240104	8790	-52.90	20230419	3530	17.28	20231030	5.70	N	396300	100	26 억	386015	N	N	0	N	N
68	20240110	101200	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4145	30	2	0.73	209843655	50725	48.15	4120	4180	4095	5340	2885	4115	4136.89	1.46	9302	4201	4157	4136	4092	4071	4147	4082	26	1225	100	2630	5	1	26489500	1098	27.63	1.72	12	0.19	150.00	2407.00	8790	20230419	-52.84	3530	20231030	17.42	4180	0.00	20240109	4050	2.35	20240104	8790	-52.84	20230419	3530	17.42	20231030	5.70	N	396300	100	26 억	386015	N	N	0	N	N
69	20240110	091201	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4135	20	2	0.49	26045320	6290	5.97	4120	4155	4120	5340	2885	4115	4140.75	1.46	2202	4201	4157	4136	4092	4071	4147	4082	26	1225	100	2630	5	1	26489500	1095	27.57	1.72	12	0.02	150.00	2407.00	8790	20230419	-52.96	3530	20231030	17.14	4180	-1.08	20240109	4050	2.10	20240104	8790	-52.96	20230419	3530	17.14	20231030	5.70	N	396300	100	26 억	386015	N	N	0	N	N
70	20240109	161157	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4115	-5	5	-0.12	435562355	105189	112.36	4120	4180	4115	5350	2885	4120	4140.77	1.42	10210	4183	4151	4108	4076	4033	4130	4055	26	1230	100	2630	5	1	26489500	1090	27.43	1.71	12	0.40	150.00	2407.00	8790	20230419	-53.19	3530	20231030	16.57	4180	-1.56	20240109	4050	1.60	20240104	8790	-53.19	20230419	3530	16.57	20231030	5.73	N	396300	100	26 억	376206	N	N	0	N	N
71	20240109	151200	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4115	-5	5	-0.12	419378990	101261	108.16	4120	4180	4115	5350	2885	4120	4141.56	1.42	9466	4183	4151	4108	4076	4033	4130	4055	26	1230	100	2630	5	1	26489500	1090	27.43	1.71	12	0.38	150.00	2407.00	8790	20230419	-53.19	3530	20231030	16.57	4180	-1.56	20240109	4050	1.60	20240104	8790	-53.19	20230419	3530	16.57	20231030	5.73	N	396300	100	26 억	376206	N	N	0	N	N
72	20240109	141158	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4130	10	2	0.24	326435110	78712	84.08	4120	4180	4120	5350	2885	4120	4147.21	1.42	-2181	4183	4151	4108	4076	4033	4130	4055	26	1230	100	2630	5	1	26489500	1094	27.53	1.72	12	0.30	150.00	2407.00	8790	20230419	-53.01	3530	20231030	17.00	4180	-1.20	20240109	4050	1.98	20240104	8790	-53.01	20230419	3530	17.00	20231030	5.73	N	396300	100	26 억	376206	N	N	0	N	N
73	20240109	131158	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4155	35	2	0.85	279157810	67296	71.88	4120	4180	4120	5350	2885	4120	4148.21	1.42	-7	4183	4151	4108	4076	4033	4130	4055	26	1230	100	2630	5	1	26489500	1101	27.70	1.73	12	0.25	150.00	2407.00	8790	20230419	-52.73	3530	20231030	17.71	4180	-0.60	20240109	4050	2.59	20240104	8790	-52.73	20230419	3530	17.71	20231030	5.73	N	396300	100	26 억	376206	N	N	0	N	N
74	20240109	121209	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4150	30	2	0.73	247775700	59735	63.81	4120	4180	4120	5350	2885	4120	4147.91	1.42	1846	4183	4151	4108	4076	4033	4130	4055	26	1230	100	2630	5	1	26489500	1099	27.67	1.72	12	0.23	150.00	2407.00	8790	20230419	-52.79	3530	20231030	17.56	4180	-0.72	20240109	4050	2.47	20240104	8790	-52.79	20230419	3530	17.56	20231030	5.73	N	396300	100	26 억	376206	N	N	0	N	N
75	20240109	111202	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4150	30	2	0.73	194482435	46886	50.08	4120	4180	4120	5350	2885	4120	4147.99	1.42	-1546	4183	4151	4108	4076	4033	4130	4055	26	1230	100	2630	5	1	26489500	1099	27.67	1.72	12	0.18	150.00	2407.00	8790	20230419	-52.79	3530	20231030	17.56	4180	-0.72	20240109	4050	2.47	20240104	8790	-52.79	20230419	3530	17.56	20231030	5.73	N	396300	100	26 억	376206	N	N	0	N	N
76	20240109	101200	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4150	30	2	0.73	88691355	21449	22.91	4120	4150	4120	5350	2885	4120	4134.99	1.42	1263	4183	4151	4108	4076	4033	4130	4055	26	1230	100	2630	5	1	26489500	1099	27.67	1.72	12	0.08	150.00	2407.00	8790	20230419	-52.79	3530	20231030	17.56	4160	-0.24	20240103	4050	2.47	20240104	8790	-52.79	20230419	3530	17.56	20231030	5.73	N	396300	100	26 억	376206	N	N	0	N	N
77	20240109	091200	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4135	15	2	0.36	6696390	1622	1.73	4120	4145	4120	5350	2885	4120	4128.48	1.42	226	4183	4151	4108	4076	4033	4130	4055	26	1230	100	2630	5	1	26489500	1095	27.57	1.72	12	0.01	150.00	2407.00	8790	20230419	-52.96	3530	20231030	17.14	4160	-0.60	20240103	4050	2.10	20240104	8790	-52.96	20230419	3530	17.14	20231030	5.73	N	396300	100	26 억	376206	N	N	0	N	N
78	20240108	161156	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4120	20	2	0.49	381901905	92856	133.88	4125	4140	4065	5330	2870	4100	4112.84	1.30	30754	4160	4130	4095	4065	4030	4145	4080	26	1230	100	2620	5	1	26489500	1091	27.47	1.71	12	0.35	150.00	2407.00	8790	20230419	-53.13	3530	20231030	16.71	4160	-0.96	20240103	4050	1.73	20240104	8790	-53.13	20230419	3530	16.71	20231030	5.78	N	396300	100	26 억	345452	N	N	0	N	N
79	20240108	151158	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4120	20	2	0.49	370382135	90059	129.84	4125	4140	4065	5330	2870	4100	4112.66	1.30	30144	4160	4130	4095	4065	4030	4145	4080	26	1230	100	2620	5	1	26489500	1091	27.47	1.71	12	0.34	150.00	2407.00	8790	20230419	-53.13	3530	20231030	16.71	4160	-0.96	20240103	4050	1.73	20240104	8790	-53.13	20230419	3530	16.71	20231030	5.78	N	396300	100	26 억	345452	N	N	0	N	N
80	20240108	141158	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4135	35	2	0.85	339969625	82675	119.20	4125	4140	4065	5330	2870	4100	4112.12	1.30	28283	4160	4130	4095	4065	4030	4145	4080	26	1230	100	2620	5	1	26489500	1095	27.57	1.72	12	0.31	150.00	2407.00	8790	20230419	-52.96	3530	20231030	17.14	4160	-0.60	20240103	4050	2.10	20240104	8790	-52.96	20230419	3530	17.14	20231030	5.78	N	396300	100	26 억	345452	N	N	0	N	N
81	20240108	131157	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4110	10	2	0.24	245048075	59646	86.00	4125	4140	4065	5330	2870	4100	4108.37	1.30	20256	4160	4130	4095	4065	4030	4145	4080	26	1230	100	2620	5	1	26489500	1089	27.40	1.71	12	0.23	150.00	2407.00	8790	20230419	-53.24	3530	20231030	16.43	4160	-1.20	20240103	4050	1.48	20240104	8790	-53.24	20230419	3530	16.43	20231030	5.78	N	396300	100	26 억	345452	N	N	0	N	N
82	20240108	121158	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4110	10	2	0.24	222225480	54108	78.01	4125	4140	4065	5330	2870	4100	4107.07	1.30	17957	4160	4130	4095	4065	4030	4145	4080	26	1230	100	2620	5	1	26489500	1089	27.40	1.71	12	0.20	150.00	2407.00	8790	20230419	-53.24	3530	20231030	16.43	4160	-1.20	20240103	4050	1.48	20240104	8790	-53.24	20230419	3530	16.43	20231030	5.78	N	396300	100	26 억	345452	N	N	0	N	N
83	20240108	111159	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4135	35	2	0.85	173659730	42349	61.06	4125	4135	4065	5330	2870	4100	4100.68	1.30	13918	4160	4130	4095	4065	4030	4145	4080	26	1230	100	2620	5	1	26489500	1095	27.57	1.72	12	0.16	150.00	2407.00	8790	20230419	-52.96	3530	20231030	17.14	4160	-0.60	20240103	4050	2.10	20240104	8790	-52.96	20230419	3530	17.14	20231030	5.78	N	396300	100	26 억	345452	N	N	0	N	N
84	20240108	101159	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4090	-10	5	-0.24	91855940	22499	32.44	4125	4130	4065	5330	2870	4100	4082.67	1.30	3385	4160	4130	4095	4065	4030	4145	4080	26	1230	100	2620	5	1	26489500	1083	27.27	1.70	12	0.08	150.00	2407.00	8790	20230419	-53.47	3530	20231030	15.86	4160	-1.68	20240103	4050	0.99	20240104	8790	-53.47	20230419	3530	15.86	20231030	5.78	N	396300	100	26 억	345452	N	N	0	N	N
85	20240108	091155	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4095	-5	5	-0.12	26710650	6507	9.38	4125	4130	4095	5330	2870	4100	4104.91	1.30	-4977	4160	4130	4095	4065	4030	4145	4080	26	1230	100	2620	5	1	26489500	1085	27.30	1.70	12	0.02	150.00	2407.00	8790	20230419	-53.41	3530	20231030	16.01	4160	-1.56	20240103	4050	1.11	20240104	8790	-53.41	20230419	3530	16.01	20231030	5.78	N	396300	100	26 억	345452	N	N	0	N	N
86	20240105	161156	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4100	15	2	0.37	282842715	69101	98.91	4060	4125	4060	5310	2860	4085	4093.18	1.28	5219	4195	4140	4095	4040	3995	4167	4067	26	1225	100	2610	5	1	26489500	1086	27.33	1.70	12	0.26	150.00	2407.00	8790	20230419	-53.36	3530	20231030	16.15	4160	-1.44	20240103	4050	1.23	20240104	8790	-53.36	20230419	3530	16.15	20231030	5.79	N	396300	100	26 억	340233	N	N	0	N	N
87	20240105	151157	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4090	5	2	0.12	271298620	66282	94.87	4060	4125	4060	5310	2860	4085	4093.10	1.28	6033	4195	4140	4095	4040	3995	4167	4067	26	1225	100	2610	5	1	26489500	1083	27.27	1.70	12	0.25	150.00	2407.00	8790	20230419	-53.47	3530	20231030	15.86	4160	-1.68	20240103	4050	0.99	20240104	8790	-53.47	20230419	3530	15.86	20231030	5.79	N	396300	100	26 억	340233	N	N	0	N	N
88	20240105	141153	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4110	25	2	0.61	223440290	54588	78.14	4060	4125	4060	5310	2860	4085	4093.21	1.28	6606	4195	4140	4095	4040	3995	4167	4067	26	1225	100	2610	5	1	26489500	1089	27.40	1.71	12	0.21	150.00	2407.00	8790	20230419	-53.24	3530	20231030	16.43	4160	-1.20	20240103	4050	1.48	20240104	8790	-53.24	20230419	3530	16.43	20231030	5.79	N	396300	100	26 억	340233	N	N	0	N	N
89	20240105	131155	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4100	15	2	0.37	159090215	38857	55.62	4060	4125	4060	5310	2860	4085	4094.25	1.28	6739	4195	4140	4095	4040	3995	4167	4067	26	1225	100	2610	5	1	26489500	1086	27.33	1.70	12	0.15	150.00	2407.00	8790	20230419	-53.36	3530	20231030	16.15	4160	-1.44	20240103	4050	1.23	20240104	8790	-53.36	20230419	3530	16.15	20231030	5.79	N	396300	100	26 억	340233	N	N	0	N	N
90	20240105	121156	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4100	15	2	0.37	129446630	31648	45.30	4060	4110	4060	5310	2860	4085	4090.20	1.28	4693	4195	4140	4095	4040	3995	4167	4067	26	1225	100	2610	5	1	26489500	1086	27.33	1.70	12	0.12	150.00	2407.00	8790	20230419	-53.36	3530	20231030	16.15	4160	-1.44	20240103	4050	1.23	20240104	8790	-53.36	20230419	3530	16.15	20231030	5.79	N	396300	100	26 억	340233	N	N	0	N	N
91	20240105	111153	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4105	20	2	0.49	97719920	23895	34.20	4060	4110	4060	5310	2860	4085	4089.56	1.28	3692	4195	4140	4095	4040	3995	4167	4067	26	1225	100	2610	5	1	26489500	1087	27.37	1.71	12	0.09	150.00	2407.00	8790	20230419	-53.30	3530	20231030	16.29	4160	-1.32	20240103	4050	1.36	20240104	8790	-53.30	20230419	3530	16.29	20231030	5.79	N	396300	100	26 억	340233	N	N	0	N	N
92	20240105	101156	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4090	5	2	0.12	41034580	10058	14.40	4060	4105	4060	5310	2860	4085	4079.80	1.28	649	4195	4140	4095	4040	3995	4167	4067	26	1225	100	2610	5	1	26489500	1083	27.27	1.70	12	0.04	150.00	2407.00	8790	20230419	-53.47	3530	20231030	15.86	4160	-1.68	20240103	4050	0.99	20240104	8790	-53.47	20230419	3530	15.86	20231030	5.79	N	396300	100	26 억	340233	N	N	0	N	N
93	20240105	091153	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4070	-15	5	-0.37	11831680	2909	4.16	4060	4090	4060	5310	2860	4085	4067.27	1.28	-762	4195	4140	4095	4040	3995	4167	4067	26	1225	100	2610	5	1	26489500	1078	27.13	1.69	12	0.01	150.00	2407.00	8790	20230419	-53.70	3530	20231030	15.30	4160	-2.16	20240103	4050	0.49	20240104	8790	-53.70	20230419	3530	15.30	20231030	5.79	N	396300	100	26 억	340233	N	N	0	N	N
94	20240104	161150	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4085	-20	5	-0.49	283405645	69578	68.59	4070	4150	4050	5330	2875	4105	4073.19	1.36	-20652	4201	4152	4111	4062	4021	4132	4042	26	1225	100	2620	5	1	26489500	1082	27.23	1.70	12	0.26	150.00	2407.00	8790	20230419	-53.53	3530	20231030	15.72	4160	-1.80	20240103	4050	0.86	20240104	8790	-53.53	20230419	3530	15.72	20231030	5.87	N	396300	100	26 억	360898	N	N	0	N	N
95	20240104	151153	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4065	-40	5	-0.97	275670175	67682	66.72	4070	4150	4050	5330	2875	4105	4073.02	1.36	-19734	4201	4152	4111	4062	4021	4132	4042	26	1225	100	2620	5	1	26489500	1077	27.10	1.69	12	0.26	150.00	2407.00	8790	20230419	-53.75	3530	20231030	15.16	4160	-2.28	20240103	4050	0.37	20240104	8790	-53.75	20230419	3530	15.16	20231030	5.87	N	396300	100	26 억	360898	N	N	0	N	N
96	20240104	141152	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4075	-30	5	-0.73	239434155	58780	57.94	4070	4150	4050	5330	2875	4105	4073.39	1.36	-16212	4201	4152	4111	4062	4021	4132	4042	26	1225	100	2620	5	1	26489500	1079	27.17	1.69	12	0.22	150.00	2407.00	8790	20230419	-53.64	3530	20231030	15.44	4160	-2.04	20240103	4050	0.62	20240104	8790	-53.64	20230419	3530	15.44	20231030	5.87	N	396300	100	26 억	360898	N	N	0	N	N
97	20240104	131152	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4055	-50	5	-1.22	208843105	51254	50.52	4070	4150	4050	5330	2875	4105	4074.67	1.36	-15989	4201	4152	4111	4062	4021	4132	4042	26	1225	100	2620	5	1	26489500	1074	27.03	1.68	12	0.19	150.00	2407.00	8790	20230419	-53.87	3530	20231030	14.87	4160	-2.52	20240103	4050	0.12	20240104	8790	-53.87	20230419	3530	14.87	20231030	5.87	N	396300	100	26 억	360898	N	N	0	N	N
98	20240104	121148	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4075	-30	5	-0.73	160239910	39279	38.72	4070	4150	4055	5330	2875	4105	4079.53	1.36	-14471	4201	4152	4111	4062	4021	4132	4042	26	1225	100	2620	5	1	26489500	1079	27.17	1.69	12	0.15	150.00	2407.00	8790	20230419	-53.64	3530	20231030	15.44	4160	-2.04	20240103	4055	0.49	20240104	8790	-53.64	20230419	3530	15.44	20231030	5.87	N	396300	100	26 억	360898	N	N	0	N	N
99	20240104	111149	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4070	-35	5	-0.85	121352000	29717	29.29	4070	4150	4055	5330	2875	4105	4083.59	1.36	-10585	4201	4152	4111	4062	4021	4132	4042	26	1225	100	2620	5	1	26489500	1078	27.13	1.69	12	0.11	150.00	2407.00	8790	20230419	-53.70	3530	20231030	15.30	4160	-2.16	20240103	4055	0.37	20240104	8790	-53.70	20230419	3530	15.30	20231030	5.87	N	396300	100	26 억	360898	N	N	0	N	N
100	20240104	101147	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4115	10	2	0.24	81834425	20023	19.74	4070	4150	4055	5330	2875	4105	4087.02	1.36	-4859	4201	4152	4111	4062	4021	4132	4042	26	1225	100	2620	5	1	26489500	1090	27.43	1.71	12	0.08	150.00	2407.00	8790	20230419	-53.19	3530	20231030	16.57	4160	-1.08	20240103	4055	1.48	20240104	8790	-53.19	20230419	3530	16.57	20231030	5.87	N	396300	100	26 억	360898	N	N	0	N	N
101	20240104	091152	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4100	-5	5	-0.12	6052020	1486	1.46	4070	4105	4055	5330	2875	4105	4072.69	1.36	267	4201	4152	4111	4062	4021	4132	4042	26	1225	100	2620	5	1	26489500	1086	27.33	1.70	12	0.01	150.00	2407.00	8790	20230419	-53.36	3530	20231030	16.15	4160	-1.44	20240103	4055	1.11	20240104	8790	-53.36	20230419	3530	16.15	20231030	5.87	N	396300	100	26 억	360898	N	N	0	N	N
102	20240103	161148	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4105	-45	5	-1.08	414937360	101361	93.78	4130	4160	4070	5390	2905	4150	4093.65	1.28	22452	4213	4181	4123	4091	4033	4197	4107	26	1240	100	2650	5	1	26489500	1087	27.37	1.71	12	0.38	150.00	2407.00	8790	20230419	-53.30	3530	20231030	16.29	4160	-1.32	20240103	4065	0.98	20240102	8790	-53.30	20230419	3530	16.29	20231030	5.77	N	396300	100	26 억	338358	N	N	0	N	N
103	20240103	151145	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4090	-60	5	-1.45	397697940	97155	89.89	4130	4160	4070	5390	2905	4150	4093.44	1.28	21395	4213	4181	4123	4091	4033	4197	4107	26	1240	100	2650	5	1	26489500	1083	27.27	1.70	12	0.37	150.00	2407.00	8790	20230419	-53.47	3530	20231030	15.86	4160	-1.68	20240103	4065	0.62	20240102	8790	-53.47	20230419	3530	15.86	20231030	5.77	N	396300	100	26 억	338358	N	N	0	N	N
104	20240103	141144	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4090	-60	5	-1.45	279555295	68222	63.12	4130	4160	4070	5390	2905	4150	4097.73	1.28	4851	4213	4181	4123	4091	4033	4197	4107	26	1240	100	2650	5	1	26489500	1083	27.27	1.70	12	0.26	150.00	2407.00	8790	20230419	-53.47	3530	20231030	15.86	4160	-1.68	20240103	4065	0.62	20240102	8790	-53.47	20230419	3530	15.86	20231030	5.77	N	396300	100	26 억	338358	N	N	0	N	N
105	20240103	131145	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4090	-60	5	-1.45	199024235	48498	44.87	4130	4160	4070	5390	2905	4150	4103.76	1.28	-630	4213	4181	4123	4091	4033	4197	4107	26	1240	100	2650	5	1	26489500	1083	27.27	1.70	12	0.18	150.00	2407.00	8790	20230419	-53.47	3530	20231030	15.86	4160	-1.68	20240103	4065	0.62	20240102	8790	-53.47	20230419	3530	15.86	20231030	5.77	N	396300	100	26 억	338358	N	N	0	N	N
106	20240103	121149	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4095	-55	5	-1.33	173793560	42331	39.16	4130	4160	4070	5390	2905	4150	4105.59	1.28	-530	4213	4181	4123	4091	4033	4197	4107	26	1240	100	2650	5	1	26489500	1085	27.30	1.70	12	0.16	150.00	2407.00	8790	20230419	-53.41	3530	20231030	16.01	4160	-1.56	20240103	4065	0.74	20240102	8790	-53.41	20230419	3530	16.01	20231030	5.77	N	396300	100	26 억	338358	N	N	0	N	N
107	20240103	111144	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4095	-55	5	-1.33	140488370	34197	31.64	4130	4160	4070	5390	2905	4150	4108.21	1.28	-661	4213	4181	4123	4091	4033	4197	4107	26	1240	100	2650	5	1	26489500	1085	27.30	1.70	12	0.13	150.00	2407.00	8790	20230419	-53.41	3530	20231030	16.01	4160	-1.56	20240103	4065	0.74	20240102	8790	-53.41	20230419	3530	16.01	20231030	5.77	N	396300	100	26 억	338358	N	N	0	N	N
108	20240103	101144	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4085	-65	5	-1.57	121403040	29524	27.32	4130	4160	4070	5390	2905	4150	4112.01	1.28	-994	4213	4181	4123	4091	4033	4197	4107	26	1240	100	2650	5	1	26489500	1082	27.23	1.70	12	0.11	150.00	2407.00	8790	20230419	-53.53	3530	20231030	15.72	4160	-1.80	20240103	4065	0.49	20240102	8790	-53.53	20230419	3530	15.72	20231030	5.77	N	396300	100	26 억	338358	N	N	0	N	N
109	20240103	091144	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4135	-15	5	-0.36	31582970	7647	7.07	4130	4160	4110	5390	2905	4150	4130.11	1.28	1622	4213	4181	4123	4091	4033	4197	4107	26	1240	100	2650	5	1	26489500	1095	27.57	1.72	12	0.03	150.00	2407.00	8790	20230419	-52.96	3530	20231030	17.14	4160	-0.60	20240103	4065	1.72	20240102	8790	-52.96	20230419	3530	17.14	20231030	5.77	N	396300	100	26 억	338358	N	N	0	N	N
110	20240102	161142	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4150	75	2	1.84	443091870	107469	65.11	4075	4155	4065	5290	2855	4075	4122.84	1.12	39438	4235	4155	4100	4020	3965	4127	3992	26	1215	100	2600	5	1	26489500	1099	27.67	1.72	12	0.41	150.00	2407.00	8790	20230419	-52.79	3530	20231030	17.56	4155	-0.12	20240102	4065	2.09	20240102	8790	-52.79	20230419	3530	17.56	20231030	5.79	N	396300	100	26 억	295561	N	N	0	N	N
111	20240102	151141	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4145	70	2	1.72	417958190	101414	61.44	4075	4150	4065	5290	2855	4075	4121.31	1.12	39563	4235	4155	4100	4020	3965	4127	3992	26	1215	100	2600	5	1	26489500	1098	27.63	1.72	12	0.38	150.00	2407.00	8790	20230419	-52.84	3530	20231030	17.42	4150	-0.12	20240102	4065	1.97	20240102	8790	-52.84	20230419	3530	17.42	20231030	5.79	N	396300	100	26 억	295561	N	N	0	N	N
112	20240102	141142	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4125	50	2	1.23	298545750	72578	43.97	4075	4150	4065	5290	2855	4075	4113.45	1.12	34429	4235	4155	4100	4020	3965	4127	3992	26	1215	100	2600	5	1	26489500	1093	27.50	1.71	12	0.27	150.00	2407.00	8790	20230419	-53.07	3530	20231030	16.86	4150	-0.60	20240102	4065	1.48	20240102	8790	-53.07	20230419	3530	16.86	20231030	5.79	N	396300	100	26 억	295561	N	N	0	N	N
113	20240102	131135	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4120	45	2	1.10	236791590	57609	34.90	4075	4150	4065	5290	2855	4075	4110.32	1.12	27224	4235	4155	4100	4020	3965	4127	3992	26	1215	100	2600	5	1	26489500	1091	27.47	1.71	12	0.22	150.00	2407.00	8790	20230419	-53.13	3530	20231030	16.71	4150	-0.72	20240102	4065	1.35	20240102	8790	-53.13	20230419	3530	16.71	20231030	5.79	N	396300	100	26 억	295561	N	N	0	N	N
114	20240102	121135	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4110	35	2	0.86	148864835	36279	21.98	4075	4150	4065	5290	2855	4075	4103.33	1.12	17625	4235	4155	4100	4020	3965	4127	3992	26	1215	100	2600	5	1	26489500	1089	27.40	1.71	12	0.14	150.00	2407.00	8790	20230419	-53.24	3530	20231030	16.43	4150	-0.96	20240102	4065	1.11	20240102	8790	-53.24	20230419	3530	16.43	20231030	5.79	N	396300	100	26 억	295561	N	N	0	N	N
115	20240102	111134	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4075	0	3	0.00	119580925	29147	17.66	4075	4150	4065	5290	2855	4075	4102.68	1.12	11540	4235	4155	4100	4020	3965	4127	3992	26	1215	100	2600	5	1	26489500	1079	27.17	1.69	12	0.11	150.00	2407.00	8790	20230419	-53.64	3530	20231030	15.44	4150	-1.81	20240102	4065	0.25	20240102	8790	-53.64	20230419	3530	15.44	20231030	5.79	N	396300	100	26 억	295561	N	N	0	N	N
116	20240102	101125	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4090	15	2	0.37	32035150	7868	4.77	4075	4090	4065	5290	2855	4075	4071.57	1.12	1843	4235	4155	4100	4020	3965	4127	3992	26	1215	100	2600	5	1	26489500	1083	27.27	1.70	12	0.03	150.00	2407.00	8790	20230419	-53.47	3530	20231030	15.86	4090	0.00	20240102	4065	0.62	20240102	8790	-53.47	20230419	3530	15.86	20231030	5.79	N	396300	100	26 억	295561	N	N	0	N	N
117	20240102	091109	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4075	0	3	0.00	0	0	0.00	0	0	0	5290	2855	4075	0.00	1.12	0	4235	4155	4100	4020	3965	4127	3992	26	1215	100	2600	5	1	26489500	1079	27.17	1.69	12	0.00	150.00	2407.00	8790	20230419	-53.64	3530	20231030	15.44	0	0.00	0	0	0.00	0	8790	-53.64	20230419	3530	15.44	20231030	5.79	N	396300	100	26 억	295561	N	N	0	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History