KissMeData/039240/price/prices-20240101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	investmentCareful	shortOverheated
2	20240123	120450	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3060	-5	5	-0.16	64339945	21126	22.86	3060	3065	3030	3980	2150	3065	3045.53	1.16	7250	3121	3092	3056	3027	2991	3075	3010	27	915	100	2260	5	1	26979604	826	8.55	0.80	12	0.08	358.00	3837.00	3880	20230518	-21.13	2830	20230726	8.13	3195	-4.23	20240110	3020	1.32	20240122	3880	-21.13	20230518	2830	8.13	20230726	2.20	N	039240	100	26 억	311793	N	N	N	N
3	20240123	110450	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3055	-10	5	-0.33	59614820	19581	21.19	3060	3065	3030	3980	2150	3065	3044.52	1.16	7293	3121	3092	3056	3027	2991	3075	3010	27	915	100	2260	5	1	26979604	824	8.53	0.80	12	0.07	358.00	3837.00	3880	20230518	-21.26	2830	20230726	7.95	3195	-4.38	20240110	3020	1.16	20240122	3880	-21.26	20230518	2830	7.95	20230726	2.20	N	039240	100	26 억	311793	N	N	N	N
4	20240123	100449	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3045	-20	5	-0.65	46304400	15218	16.47	3060	3065	3030	3980	2150	3065	3042.74	1.16	5729	3121	3092	3056	3027	2991	3075	3010	27	915	100	2260	5	1	26979604	822	8.51	0.79	12	0.06	358.00	3837.00	3880	20230518	-21.52	2830	20230726	7.60	3195	-4.69	20240110	3020	0.83	20240122	3880	-21.52	20230518	2830	7.60	20230726	2.20	N	039240	100	26 억	311793	N	N	N	N
5	20240123	090449	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3060	-5	5	-0.16	1768480	578	0.63	3060	3060	3055	3980	2150	3065	3059.65	1.16	-45	3121	3092	3056	3027	2991	3075	3010	27	915	100	2260	5	1	26979604	826	8.55	0.80	12	0.00	358.00	3837.00	3880	20230518	-21.13	2830	20230726	8.13	3195	-4.23	20240110	3020	1.32	20240122	3880	-21.13	20230518	2830	8.13	20230726	2.20	N	039240	100	26 억	311793	N	N	N	N
6	20240119	160445	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3065	15	2	0.49	122467185	39968	47.21	3090	3090	3050	3965	2135	3050	3064.13	1.18	942	3116	3082	3056	3022	2996	3070	3010	27	915	100	2250	5	1	26979604	827	8.56	0.80	12	0.15	358.00	3837.00	3880	20230518	-21.01	2830	20230726	8.30	3195	-4.07	20240110	3030	1.16	20240118	3880	-21.01	20230518	2830	8.30	20230726	2.26	N	039240	100	26 억	317301	N	N	N	N
7	20240119	150447	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3065	15	2	0.49	117885010	38473	45.45	3090	3090	3050	3965	2135	3050	3064.10	1.18	1497	3116	3082	3056	3022	2996	3070	3010	27	915	100	2250	5	1	26979604	827	8.56	0.80	12	0.14	358.00	3837.00	3880	20230518	-21.01	2830	20230726	8.30	3195	-4.07	20240110	3030	1.16	20240118	3880	-21.01	20230518	2830	8.30	20230726	2.26	N	039240	100	26 억	317301	N	N	N	N
8	20240119	140445	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3070	20	2	0.66	101307690	33057	39.05	3090	3090	3050	3965	2135	3050	3064.64	1.18	2591	3116	3082	3056	3022	2996	3070	3010	27	915	100	2250	5	1	26979604	828	8.58	0.80	12	0.12	358.00	3837.00	3880	20230518	-20.88	2830	20230726	8.48	3195	-3.91	20240110	3030	1.32	20240118	3880	-20.88	20230518	2830	8.48	20230726	2.26	N	039240	100	26 억	317301	N	N	N	N
9	20240119	130447	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3065	15	2	0.49	85182485	27793	32.83	3090	3090	3050	3965	2135	3050	3064.89	1.18	5111	3116	3082	3056	3022	2996	3070	3010	27	915	100	2250	5	1	26979604	827	8.56	0.80	12	0.10	358.00	3837.00	3880	20230518	-21.01	2830	20230726	8.30	3195	-4.07	20240110	3030	1.16	20240118	3880	-21.01	20230518	2830	8.30	20230726	2.26	N	039240	100	26 억	317301	N	N	N	N
10	20240119	120449	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3060	10	2	0.33	84324990	27513	32.50	3090	3090	3050	3965	2135	3050	3064.91	1.18	5122	3116	3082	3056	3022	2996	3070	3010	27	915	100	2250	5	1	26979604	826	8.55	0.80	12	0.10	358.00	3837.00	3880	20230518	-21.13	2830	20230726	8.13	3195	-4.23	20240110	3030	0.99	20240118	3880	-21.13	20230518	2830	8.13	20230726	2.26	N	039240	100	26 억	317301	N	N	N	N
11	20240119	110448	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3075	25	2	0.82	82004900	26757	31.61	3090	3090	3050	3965	2135	3050	3064.80	1.18	5667	3116	3082	3056	3022	2996	3070	3010	27	915	100	2250	5	1	26979604	830	8.59	0.80	12	0.10	358.00	3837.00	3880	20230518	-20.75	2830	20230726	8.66	3195	-3.76	20240110	3030	1.49	20240118	3880	-20.75	20230518	2830	8.66	20230726	2.26	N	039240	100	26 억	317301	N	N	N	N
12	20240119	100451	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3080	30	2	0.98	25307865	8207	9.69	3090	3090	3060	3965	2135	3050	3083.69	1.18	-1716	3116	3082	3056	3022	2996	3070	3010	27	915	100	2250	5	1	26979604	831	8.60	0.80	12	0.03	358.00	3837.00	3880	20230518	-20.62	2830	20230726	8.83	3195	-3.60	20240110	3030	1.65	20240118	3880	-20.62	20230518	2830	8.83	20230726	2.26	N	039240	100	26 억	317301	N	N	N	N
13	20240119	090446	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3090	40	2	1.31	278100	90	0.11	3090	3090	3090	3965	2135	3050	3090.00	1.18	-13	3116	3082	3056	3022	2996	3070	3010	27	915	100	2250	5	1	26979604	834	8.63	0.81	12	0.00	358.00	3837.00	3880	20230518	-20.36	2830	20230726	9.19	3195	-3.29	20240110	3030	1.98	20240118	3880	-20.36	20230518	2830	9.19	20230726	2.26	N	039240	100	26 억	317301	N	N	N	N
14	20240118	160445	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3050	0	3	0.00	258261585	84628	80.92	3070	3090	3030	3965	2135	3050	3051.73	1.16	5591	3140	3095	3070	3025	3000	3082	3012	27	915	100	2250	5	1	26979604	823	8.52	0.79	12	0.31	358.00	3837.00	3880	20230518	-21.39	2830	20230726	7.77	3195	-4.54	20240110	3030	0.66	20240118	3880	-21.39	20230518	2830	7.77	20230726	2.28	N	039240	100	26 억	311710	N	N	N	N
15	20240118	150446	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3045	-5	5	-0.16	220287925	72110	68.95	3070	3090	3035	3965	2135	3050	3054.89	1.16	2452	3140	3095	3070	3025	3000	3082	3012	27	915	100	2250	5	1	26979604	822	8.51	0.79	12	0.27	358.00	3837.00	3880	20230518	-21.52	2830	20230726	7.60	3195	-4.69	20240110	3035	0.33	20240118	3880	-21.52	20230518	2830	7.60	20230726	2.28	N	039240	100	26 억	311710	N	N	N	N
16	20240118	140445	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3055	5	2	0.16	150455500	49138	46.99	3070	3090	3035	3965	2135	3050	3061.90	1.16	-3021	3140	3095	3070	3025	3000	3082	3012	27	915	100	2250	5	1	26979604	824	8.53	0.80	12	0.18	358.00	3837.00	3880	20230518	-21.26	2830	20230726	7.95	3195	-4.38	20240110	3035	0.66	20240118	3880	-21.26	20230518	2830	7.95	20230726	2.28	N	039240	100	26 억	311710	N	N	N	N
17	20240118	130446	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3085	35	2	1.15	91614980	29856	28.55	3070	3090	3035	3965	2135	3050	3068.56	1.16	-1128	3140	3095	3070	3025	3000	3082	3012	27	915	100	2250	5	1	26979604	832	8.62	0.80	12	0.11	358.00	3837.00	3880	20230518	-20.49	2830	20230726	9.01	3195	-3.44	20240110	3035	1.65	20240118	3880	-20.49	20230518	2830	9.01	20230726	2.28	N	039240	100	26 억	311710	N	N	N	N
18	20240118	120447	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3070	20	2	0.66	79850120	26035	24.89	3070	3090	3035	3965	2135	3050	3067.03	1.16	-240	3140	3095	3070	3025	3000	3082	3012	27	915	100	2250	5	1	26979604	828	8.58	0.80	12	0.10	358.00	3837.00	3880	20230518	-20.88	2830	20230726	8.48	3195	-3.91	20240110	3035	1.15	20240118	3880	-20.88	20230518	2830	8.48	20230726	2.28	N	039240	100	26 억	311710	N	N	N	N
19	20240118	110447	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3070	20	2	0.66	57137315	18661	17.84	3070	3080	3035	3965	2135	3050	3061.86	1.16	2344	3140	3095	3070	3025	3000	3082	3012	27	915	100	2250	5	1	26979604	828	8.58	0.80	12	0.07	358.00	3837.00	3880	20230518	-20.88	2830	20230726	8.48	3195	-3.91	20240110	3035	1.15	20240118	3880	-20.88	20230518	2830	8.48	20230726	2.28	N	039240	100	26 억	311710	N	N	N	N
20	20240118	100445	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3070	20	2	0.66	24383565	7992	7.64	3070	3070	3035	3965	2135	3050	3051.00	1.16	2344	3140	3095	3070	3025	3000	3082	3012	27	915	100	2250	5	1	26979604	828	8.58	0.80	12	0.03	358.00	3837.00	3880	20230518	-20.88	2830	20230726	8.48	3195	-3.91	20240110	3035	1.15	20240118	3880	-20.88	20230518	2830	8.48	20230726	2.28	N	039240	100	26 억	311710	N	N	N	N
21	20240118	090445	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3065	15	2	0.49	542780	177	0.17	3070	3070	3050	3965	2135	3050	3066.55	1.16	-39	3140	3095	3070	3025	3000	3082	3012	27	915	100	2250	5	1	26979604	827	8.56	0.80	12	0.00	358.00	3837.00	3880	20230518	-21.01	2830	20230726	8.30	3195	-4.07	20240110	3045	0.66	20240117	3880	-21.01	20230518	2830	8.30	20230726	2.28	N	039240	100	26 억	311710	N	N	N	N
22	20240117	160444	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3050	-60	5	-1.93	319848065	104568	130.39	3080	3115	3045	4040	2180	3110	3058.77	1.26	-26991	3156	3132	3111	3087	3066	3145	3100	27	930	100	2300	5	1	26979604	823	8.52	0.79	12	0.39	358.00	3837.00	3880	20230518	-21.39	2830	20230726	7.77	3195	-4.54	20240110	3045	0.16	20240117	3880	-21.39	20230518	2830	7.77	20230726	2.30	N	039240	100	26 억	338641	N	N	N	N
23	20240117	150446	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3050	-60	5	-1.93	295961335	96737	120.63	3080	3115	3045	4040	2180	3110	3059.44	1.26	-26482	3156	3132	3111	3087	3066	3145	3100	27	930	100	2300	5	1	26979604	823	8.52	0.79	12	0.36	358.00	3837.00	3880	20230518	-21.39	2830	20230726	7.77	3195	-4.54	20240110	3045	0.16	20240117	3880	-21.39	20230518	2830	7.77	20230726	2.30	N	039240	100	26 억	338641	N	N	N	N
24	20240117	140444	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3055	-55	5	-1.77	289456585	94607	117.97	3080	3115	3045	4040	2180	3110	3059.57	1.26	-26482	3156	3132	3111	3087	3066	3145	3100	27	930	100	2300	5	1	26979604	824	8.53	0.80	12	0.35	358.00	3837.00	3880	20230518	-21.26	2830	20230726	7.95	3195	-4.38	20240110	3045	0.33	20240117	3880	-21.26	20230518	2830	7.95	20230726	2.30	N	039240	100	26 억	338641	N	N	N	N
25	20240117	130445	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3050	-60	5	-1.93	249483110	81491	101.62	3080	3115	3045	4040	2180	3110	3061.48	1.26	-26382	3156	3132	3111	3087	3066	3145	3100	27	930	100	2300	5	1	26979604	823	8.52	0.79	12	0.30	358.00	3837.00	3880	20230518	-21.39	2830	20230726	7.77	3195	-4.54	20240110	3045	0.16	20240117	3880	-21.39	20230518	2830	7.77	20230726	2.30	N	039240	100	26 억	338641	N	N	N	N
26	20240117	120446	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3050	-60	5	-1.93	191575660	62495	77.93	3080	3115	3045	4040	2180	3110	3065.46	1.26	-15897	3156	3132	3111	3087	3066	3145	3100	27	930	100	2300	5	1	26979604	823	8.52	0.79	12	0.23	358.00	3837.00	3880	20230518	-21.39	2830	20230726	7.77	3195	-4.54	20240110	3045	0.16	20240117	3880	-21.39	20230518	2830	7.77	20230726	2.30	N	039240	100	26 억	338641	N	N	N	N
27	20240117	110446	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3060	-50	5	-1.61	162252510	52896	65.96	3080	3115	3045	4040	2180	3110	3067.39	1.26	-12265	3156	3132	3111	3087	3066	3145	3100	27	930	100	2300	5	1	26979604	826	8.55	0.80	12	0.20	358.00	3837.00	3880	20230518	-21.13	2830	20230726	8.13	3195	-4.23	20240110	3045	0.49	20240117	3880	-21.13	20230518	2830	8.13	20230726	2.30	N	039240	100	26 억	338641	N	N	N	N
28	20240117	100443	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3055	-55	5	-1.77	116373105	37889	47.25	3080	3115	3055	4040	2180	3110	3071.42	1.26	-12948	3156	3132	3111	3087	3066	3145	3100	27	930	100	2300	5	1	26979604	824	8.53	0.80	12	0.14	358.00	3837.00	3880	20230518	-21.26	2830	20230726	7.95	3195	-4.38	20240110	3050	0.16	20240104	3880	-21.26	20230518	2830	7.95	20230726	2.30	N	039240	100	26 억	338641	N	N	N	N
29	20240117	090445	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3100	-10	5	-0.32	6480520	2104	2.62	3080	3115	3080	4040	2180	3110	3080.10	1.26	292	3156	3132	3111	3087	3066	3145	3100	27	930	100	2300	5	1	26979604	836	8.66	0.81	12	0.01	358.00	3837.00	3880	20230518	-20.10	2830	20230726	9.54	3195	-2.97	20240110	3050	1.64	20240104	3880	-20.10	20230518	2830	9.54	20230726	2.30	N	039240	100	26 억	338641	N	N	N	N
30	20240116	160444	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3110	-15	5	-0.48	248838820	80195	176.56	3105	3135	3090	4060	2190	3125	3102.92	1.27	-5322	3161	3142	3121	3102	3081	3152	3112	27	935	100	2310	5	1	26979604	839	8.69	0.81	12	0.30	358.00	3837.00	3880	20230518	-19.85	2830	20230726	9.89	3195	-2.66	20240110	3050	1.97	20240104	3880	-19.85	20230518	2830	9.89	20230726	2.29	N	039240	100	26 억	343963	N	N	N	N
31	20240116	150444	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3105	-20	5	-0.64	197010885	63456	139.70	3105	3135	3090	4060	2190	3125	3104.68	1.27	-5139	3161	3142	3121	3102	3081	3152	3112	27	935	100	2310	5	1	26979604	838	8.67	0.81	12	0.24	358.00	3837.00	3880	20230518	-19.97	2830	20230726	9.72	3195	-2.82	20240110	3050	1.80	20240104	3880	-19.97	20230518	2830	9.72	20230726	2.29	N	039240	100	26 억	343963	N	N	N	N
32	20240116	140445	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3110	-15	5	-0.48	164727180	53070	116.84	3105	3135	3090	4060	2190	3125	3103.96	1.27	-3808	3161	3142	3121	3102	3081	3152	3112	27	935	100	2310	5	1	26979604	839	8.69	0.81	12	0.20	358.00	3837.00	3880	20230518	-19.85	2830	20230726	9.89	3195	-2.66	20240110	3050	1.97	20240104	3880	-19.85	20230518	2830	9.89	20230726	2.29	N	039240	100	26 억	343963	N	N	N	N
33	20240116	130444	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3110	-15	5	-0.48	162817775	52456	115.49	3105	3135	3090	4060	2190	3125	3103.89	1.27	-3769	3161	3142	3121	3102	3081	3152	3112	27	935	100	2310	5	1	26979604	839	8.69	0.81	12	0.19	358.00	3837.00	3880	20230518	-19.85	2830	20230726	9.89	3195	-2.66	20240110	3050	1.97	20240104	3880	-19.85	20230518	2830	9.89	20230726	2.29	N	039240	100	26 억	343963	N	N	N	N
34	20240116	120443	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3100	-25	5	-0.80	153284935	49386	108.73	3105	3135	3090	4060	2190	3125	3103.81	1.27	-3796	3161	3142	3121	3102	3081	3152	3112	27	935	100	2310	5	1	26979604	836	8.66	0.81	12	0.18	358.00	3837.00	3880	20230518	-20.10	2830	20230726	9.54	3195	-2.97	20240110	3050	1.64	20240104	3880	-20.10	20230518	2830	9.54	20230726	2.29	N	039240	100	26 억	343963	N	N	N	N
35	20240116	110442	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3100	-25	5	-0.80	150003920	48328	106.40	3105	3135	3090	4060	2190	3125	3103.87	1.27	-3857	3161	3142	3121	3102	3081	3152	3112	27	935	100	2310	5	1	26979604	836	8.66	0.81	12	0.18	358.00	3837.00	3880	20230518	-20.10	2830	20230726	9.54	3195	-2.97	20240110	3050	1.64	20240104	3880	-20.10	20230518	2830	9.54	20230726	2.29	N	039240	100	26 억	343963	N	N	N	N
36	20240116	100443	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3100	-25	5	-0.80	74132120	23843	52.49	3105	3135	3095	4060	2190	3125	3109.18	1.27	-624	3161	3142	3121	3102	3081	3152	3112	27	935	100	2310	5	1	26979604	836	8.66	0.81	12	0.09	358.00	3837.00	3880	20230518	-20.10	2830	20230726	9.54	3195	-2.97	20240110	3050	1.64	20240104	3880	-20.10	20230518	2830	9.54	20230726	2.29	N	039240	100	26 억	343963	N	N	N	N
37	20240116	090441	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3125	0	3	0.00	15625175	5019	11.05	3105	3125	3105	4060	2190	3125	3113.20	1.27	2045	3161	3142	3121	3102	3081	3152	3112	27	935	100	2310	5	1	26979604	843	8.73	0.81	12	0.02	358.00	3837.00	3880	20230518	-19.46	2830	20230726	10.42	3195	-2.19	20240110	3050	2.46	20240104	3880	-19.46	20230518	2830	10.42	20230726	2.29	N	039240	100	26 억	343963	N	N	N	N
38	20240115	160442	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3125	-5	5	-0.16	141663895	45422	101.55	3105	3140	3100	4065	2195	3130	3118.84	1.28	-237	3166	3147	3131	3112	3096	3140	3105	27	935	100	2310	5	1	26979604	843	8.73	0.81	12	0.17	358.00	3837.00	3880	20230518	-19.46	2830	20230726	10.42	3195	-2.19	20240110	3050	2.46	20240104	3880	-19.46	20230518	2830	10.42	20230726	2.29	N	039240	100	26 억	344053	N	N	N	N
39	20240115	150443	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3125	-5	5	-0.16	129265925	41448	92.67	3105	3140	3100	4065	2195	3130	3118.75	1.28	-75	3166	3147	3131	3112	3096	3140	3105	27	935	100	2310	5	1	26979604	843	8.73	0.81	12	0.15	358.00	3837.00	3880	20230518	-19.46	2830	20230726	10.42	3195	-2.19	20240110	3050	2.46	20240104	3880	-19.46	20230518	2830	10.42	20230726	2.29	N	039240	100	26 억	344053	N	N	N	N
40	20240115	140444	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3125	-5	5	-0.16	109648865	35167	78.62	3105	3140	3100	4065	2195	3130	3117.95	1.28	-74	3166	3147	3131	3112	3096	3140	3105	27	935	100	2310	5	1	26979604	843	8.73	0.81	12	0.13	358.00	3837.00	3880	20230518	-19.46	2830	20230726	10.42	3195	-2.19	20240110	3050	2.46	20240104	3880	-19.46	20230518	2830	10.42	20230726	2.29	N	039240	100	26 억	344053	N	N	N	N
41	20240115	130442	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3125	-5	5	-0.16	99635205	31964	71.46	3105	3140	3100	4065	2195	3130	3117.11	1.28	-74	3166	3147	3131	3112	3096	3140	3105	27	935	100	2310	5	1	26979604	843	8.73	0.81	12	0.12	358.00	3837.00	3880	20230518	-19.46	2830	20230726	10.42	3195	-2.19	20240110	3050	2.46	20240104	3880	-19.46	20230518	2830	10.42	20230726	2.29	N	039240	100	26 억	344053	N	N	N	N
42	20240115	120442	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3125	-5	5	-0.16	90588025	29070	64.99	3105	3140	3100	4065	2195	3130	3116.20	1.28	129	3166	3147	3131	3112	3096	3140	3105	27	935	100	2310	5	1	26979604	843	8.73	0.81	12	0.11	358.00	3837.00	3880	20230518	-19.46	2830	20230726	10.42	3195	-2.19	20240110	3050	2.46	20240104	3880	-19.46	20230518	2830	10.42	20230726	2.29	N	039240	100	26 억	344053	N	N	N	N
43	20240115	110441	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3115	-15	5	-0.48	77774020	24960	55.80	3105	3140	3100	4065	2195	3130	3115.95	1.28	241	3166	3147	3131	3112	3096	3140	3105	27	935	100	2310	5	1	26979604	840	8.70	0.81	12	0.09	358.00	3837.00	3880	20230518	-19.72	2830	20230726	10.07	3195	-2.50	20240110	3050	2.13	20240104	3880	-19.72	20230518	2830	10.07	20230726	2.29	N	039240	100	26 억	344053	N	N	N	N
44	20240115	100441	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3135	5	2	0.16	45243490	14535	32.50	3105	3140	3100	4065	2195	3130	3112.73	1.28	1638	3166	3147	3131	3112	3096	3140	3105	27	935	100	2310	5	1	26979604	846	8.76	0.82	12	0.05	358.00	3837.00	3880	20230518	-19.20	2830	20230726	10.78	3195	-1.88	20240110	3050	2.79	20240104	3880	-19.20	20230518	2830	10.78	20230726	2.29	N	039240	100	26 억	344053	N	N	N	N
45	20240115	090441	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3100	-30	5	-0.96	28546925	9190	20.55	3105	3115	3100	4065	2195	3130	3106.30	1.28	719	3166	3147	3131	3112	3096	3140	3105	27	935	100	2310	5	1	26979604	836	8.66	0.81	12	0.03	358.00	3837.00	3880	20230518	-20.10	2830	20230726	9.54	3195	-2.97	20240110	3050	1.64	20240104	3880	-20.10	20230518	2830	9.54	20230726	2.29	N	039240	100	26 억	344053	N	N	N	N
46	20240112	160439	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3130	-10	5	-0.32	139929580	44710	93.64	3145	3150	3115	4080	2200	3140	3129.71	1.31	-9009	3166	3152	3136	3122	3106	3160	3130	27	940	100	2320	5	1	26979604	844	8.74	0.82	12	0.17	358.00	3837.00	3880	20230518	-19.33	2830	20230726	10.60	3195	-2.03	20240110	3050	2.62	20240104	3880	-19.33	20230518	2830	10.60	20230726	2.33	N	039240	100	26 억	352999	N	N	N	N
47	20240112	150441	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3130	-10	5	-0.32	132787245	42427	88.86	3145	3150	3115	4080	2200	3140	3129.78	1.31	-8384	3166	3152	3136	3122	3106	3160	3130	27	940	100	2320	5	1	26979604	844	8.74	0.82	12	0.16	358.00	3837.00	3880	20230518	-19.33	2830	20230726	10.60	3195	-2.03	20240110	3050	2.62	20240104	3880	-19.33	20230518	2830	10.60	20230726	2.33	N	039240	100	26 억	352999	N	N	N	N
48	20240112	140440	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3125	-15	5	-0.48	111598310	35648	74.66	3145	3150	3115	4080	2200	3140	3130.56	1.31	-8242	3166	3152	3136	3122	3106	3160	3130	27	940	100	2320	5	1	26979604	843	8.73	0.81	12	0.13	358.00	3837.00	3880	20230518	-19.46	2830	20230726	10.42	3195	-2.19	20240110	3050	2.46	20240104	3880	-19.46	20230518	2830	10.42	20230726	2.33	N	039240	100	26 억	352999	N	N	N	N
49	20240112	130439	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3140	0	3	0.00	85804495	27408	57.40	3145	3150	3115	4080	2200	3140	3130.64	1.31	-7411	3166	3152	3136	3122	3106	3160	3130	27	940	100	2320	5	1	26979604	847	8.77	0.82	12	0.10	358.00	3837.00	3880	20230518	-19.07	2830	20230726	10.95	3195	-1.72	20240110	3050	2.95	20240104	3880	-19.07	20230518	2830	10.95	20230726	2.33	N	039240	100	26 억	352999	N	N	N	N
50	20240112	120440	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3140	0	3	0.00	82035560	26206	54.89	3145	3150	3115	4080	2200	3140	3130.41	1.31	-7411	3166	3152	3136	3122	3106	3160	3130	27	940	100	2320	5	1	26979604	847	8.77	0.82	12	0.10	358.00	3837.00	3880	20230518	-19.07	2830	20230726	10.95	3195	-1.72	20240110	3050	2.95	20240104	3880	-19.07	20230518	2830	10.95	20230726	2.33	N	039240	100	26 억	352999	N	N	N	N
51	20240112	110439	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3135	-5	5	-0.16	75738595	24200	50.69	3145	3150	3115	4080	2200	3140	3129.69	1.31	-7411	3166	3152	3136	3122	3106	3160	3130	27	940	100	2320	5	1	26979604	846	8.76	0.82	12	0.09	358.00	3837.00	3880	20230518	-19.20	2830	20230726	10.78	3195	-1.88	20240110	3050	2.79	20240104	3880	-19.20	20230518	2830	10.78	20230726	2.33	N	039240	100	26 억	352999	N	N	N	N
52	20240112	100439	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3120	-20	5	-0.64	47268040	15115	31.66	3145	3150	3115	4080	2200	3140	3127.23	1.31	-5195	3166	3152	3136	3122	3106	3160	3130	27	940	100	2320	5	1	26979604	842	8.72	0.81	12	0.06	358.00	3837.00	3880	20230518	-19.59	2830	20230726	10.25	3195	-2.35	20240110	3050	2.30	20240104	3880	-19.59	20230518	2830	10.25	20230726	2.33	N	039240	100	26 억	352999	N	N	N	N
53	20240112	090439	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3150	10	2	0.32	7756930	2475	5.18	3145	3150	3125	4080	2200	3140	3134.11	1.31	-496	3166	3152	3136	3122	3106	3160	3130	27	940	100	2320	5	1	26979604	850	8.80	0.82	12	0.01	358.00	3837.00	3880	20230518	-18.81	2830	20230726	11.31	3195	-1.41	20240110	3050	3.28	20240104	3880	-18.81	20230518	2830	11.31	20230726	2.33	N	039240	100	26 억	352999	N	N	N	N
54	20240111	160437	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3140	20	2	0.64	128182450	40865	33.52	3130	3150	3120	4055	2185	3120	3136.69	1.32	-4350	3240	3180	3135	3075	3030	3172	3067	27	935	100	2300	5	1	26979604	847	8.77	0.82	12	0.15	358.00	3837.00	3880	20230518	-19.07	2830	20230726	10.95	3195	-1.72	20240110	3050	2.95	20240104	3880	-19.07	20230518	2830	10.95	20230726	2.28	N	039240	100	26 억	357349	N	N	N	N
55	20240111	150440	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3145	25	2	0.80	107436460	34258	28.10	3130	3150	3120	4055	2185	3120	3136.10	1.32	-4299	3240	3180	3135	3075	3030	3172	3067	27	935	100	2300	5	1	26979604	849	8.78	0.82	12	0.13	358.00	3837.00	3880	20230518	-18.94	2830	20230726	11.13	3195	-1.56	20240110	3050	3.11	20240104	3880	-18.94	20230518	2830	11.13	20230726	2.28	N	039240	100	26 억	357349	N	N	N	N
56	20240111	140439	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3140	20	2	0.64	83983265	26791	21.97	3130	3150	3120	4055	2185	3120	3134.76	1.32	-3644	3240	3180	3135	3075	3030	3172	3067	27	935	100	2300	5	1	26979604	847	8.77	0.82	12	0.10	358.00	3837.00	3880	20230518	-19.07	2830	20230726	10.95	3195	-1.72	20240110	3050	2.95	20240104	3880	-19.07	20230518	2830	10.95	20230726	2.28	N	039240	100	26 억	357349	N	N	N	N
57	20240111	130437	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3140	20	2	0.64	71952500	22954	18.83	3130	3150	3120	4055	2185	3120	3134.64	1.32	-3922	3240	3180	3135	3075	3030	3172	3067	27	935	100	2300	5	1	26979604	847	8.77	0.82	12	0.09	358.00	3837.00	3880	20230518	-19.07	2830	20230726	10.95	3195	-1.72	20240110	3050	2.95	20240104	3880	-19.07	20230518	2830	10.95	20230726	2.28	N	039240	100	26 억	357349	N	N	N	N
58	20240111	120438	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3140	20	2	0.64	59325090	18922	15.52	3130	3150	3120	4055	2185	3120	3135.24	1.32	-3886	3240	3180	3135	3075	3030	3172	3067	27	935	100	2300	5	1	26979604	847	8.77	0.82	12	0.07	358.00	3837.00	3880	20230518	-19.07	2830	20230726	10.95	3195	-1.72	20240110	3050	2.95	20240104	3880	-19.07	20230518	2830	10.95	20230726	2.28	N	039240	100	26 억	357349	N	N	N	N
59	20240111	110440	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3125	5	2	0.16	32817965	10472	8.59	3130	3150	3120	4055	2185	3120	3133.88	1.32	-2090	3240	3180	3135	3075	3030	3172	3067	27	935	100	2300	5	1	26979604	843	8.73	0.81	12	0.04	358.00	3837.00	3880	20230518	-19.46	2830	20230726	10.42	3195	-2.19	20240110	3050	2.46	20240104	3880	-19.46	20230518	2830	10.42	20230726	2.28	N	039240	100	26 억	357349	N	N	N	N
60	20240111	100439	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3135	15	2	0.48	21938495	6996	5.74	3130	3150	3120	4055	2185	3120	3135.86	1.32	-1094	3240	3180	3135	3075	3030	3172	3067	27	935	100	2300	5	1	26979604	846	8.76	0.82	12	0.03	358.00	3837.00	3880	20230518	-19.20	2830	20230726	10.78	3195	-1.88	20240110	3050	2.79	20240104	3880	-19.20	20230518	2830	10.78	20230726	2.28	N	039240	100	26 억	357349	N	N	N	N
61	20240111	090437	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3130	10	2	0.32	2256735	721	0.59	3130	3135	3130	4055	2185	3120	3130.01	1.32	-72	3240	3180	3135	3075	3030	3172	3067	27	935	100	2300	5	1	26979604	844	8.74	0.82	12	0.00	358.00	3837.00	3880	20230518	-19.33	2830	20230726	10.60	3195	-2.03	20240110	3050	2.62	20240104	3880	-19.33	20230518	2830	10.60	20230726	2.28	N	039240	100	26 억	357349	N	N	N	N
62	20240110	160436	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3120	10	2	0.32	381901575	121657	299.34	3120	3195	3090	4040	2180	3110	3139.17	1.40	-20598	3130	3120	3105	3095	3080	3125	3100	27	930	100	2300	5	1	26979604	842	8.72	0.81	12	0.45	358.00	3837.00	3880	20230518	-19.59	2800	20230104	11.43	3195	-2.35	20240110	3050	2.30	20240104	3880	-19.59	20230518	2830	10.25	20230726	2.23	N	039240	100	26 억	377969	N	N	N	N
63	20240110	150437	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3135	25	2	0.80	359195715	114388	281.45	3120	3195	3090	4040	2180	3110	3140.15	1.40	-20438	3130	3120	3105	3095	3080	3125	3100	27	930	100	2300	5	1	26979604	846	8.76	0.82	12	0.42	358.00	3837.00	3880	20230518	-19.20	2800	20230104	11.96	3195	-1.88	20240110	3050	2.79	20240104	3880	-19.20	20230518	2830	10.78	20230726	2.23	N	039240	100	26 억	377969	N	N	N	N
64	20240110	140438	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3135	25	2	0.80	325662805	103683	255.11	3120	3195	3090	4040	2180	3110	3140.95	1.40	-19111	3130	3120	3105	3095	3080	3125	3100	27	930	100	2300	5	1	26979604	846	8.76	0.82	12	0.38	358.00	3837.00	3880	20230518	-19.20	2800	20230104	11.96	3195	-1.88	20240110	3050	2.79	20240104	3880	-19.20	20230518	2830	10.78	20230726	2.23	N	039240	100	26 억	377969	N	N	N	N
65	20240110	130437	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3115	5	2	0.16	68044855	21897	53.88	3120	3120	3090	4040	2180	3110	3107.50	1.40	-5933	3130	3120	3105	3095	3080	3125	3100	27	930	100	2300	5	1	26979604	840	8.70	0.81	12	0.08	358.00	3837.00	3880	20230518	-19.72	2800	20230104	11.25	3140	-0.80	20240102	3050	2.13	20240104	3880	-19.72	20230518	2830	10.07	20230726	2.23	N	039240	100	26 억	377969	N	N	N	N
66	20240110	120438	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3115	5	2	0.16	57873350	18620	45.81	3120	3120	3090	4040	2180	3110	3108.13	1.40	-4732	3130	3120	3105	3095	3080	3125	3100	27	930	100	2300	5	1	26979604	840	8.70	0.81	12	0.07	358.00	3837.00	3880	20230518	-19.72	2800	20230104	11.25	3140	-0.80	20240102	3050	2.13	20240104	3880	-19.72	20230518	2830	10.07	20230726	2.23	N	039240	100	26 억	377969	N	N	N	N
67	20240110	110437	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3105	-5	5	-0.16	29813175	9601	23.62	3120	3120	3090	4040	2180	3110	3105.22	1.40	-4581	3130	3120	3105	3095	3080	3125	3100	27	930	100	2300	5	1	26979604	838	8.67	0.81	12	0.04	358.00	3837.00	3880	20230518	-19.97	2800	20230104	10.89	3140	-1.11	20240102	3050	1.80	20240104	3880	-19.97	20230518	2830	9.72	20230726	2.23	N	039240	100	26 억	377969	N	N	N	N
68	20240110	100436	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3100	-10	5	-0.32	23135895	7450	18.33	3120	3120	3090	4040	2180	3110	3105.49	1.40	-4377	3130	3120	3105	3095	3080	3125	3100	27	930	100	2300	5	1	26979604	836	8.66	0.81	12	0.03	358.00	3837.00	3880	20230518	-20.10	2800	20230104	10.71	3140	-1.27	20240102	3050	1.64	20240104	3880	-20.10	20230518	2830	9.54	20230726	2.23	N	039240	100	26 억	377969	N	N	N	N
69	20240110	090436	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3115	5	2	0.16	4070570	1309	3.22	3120	3120	3090	4040	2180	3110	3109.68	1.40	-767	3130	3120	3105	3095	3080	3125	3100	27	930	100	2300	5	1	26979604	840	8.70	0.81	12	0.00	358.00	3837.00	3880	20230518	-19.72	2800	20230104	11.25	3140	-0.80	20240102	3050	2.13	20240104	3880	-19.72	20230518	2830	10.07	20230726	2.23	N	039240	100	26 억	377969	N	N	N	N
70	20240109	160435	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3110	5	2	0.16	126129655	40620	100.51	3090	3115	3090	4035	2175	3105	3105.11	1.41	-2370	3131	3117	3091	3077	3051	3125	3085	27	930	100	2290	5	1	26979604	839	8.69	0.81	12	0.15	358.00	3837.00	3880	20230518	-19.85	2725	20230103	14.13	3140	-0.96	20240102	3050	1.97	20240104	3880	-19.85	20230518	2830	9.89	20230726	2.20	N	039240	100	26 억	380334	N	N	N	N
71	20240109	150437	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3105	0	3	0.00	118867920	38280	94.72	3090	3115	3090	4035	2175	3105	3105.22	1.41	-2046	3131	3117	3091	3077	3051	3125	3085	27	930	100	2290	5	1	26979604	838	8.67	0.81	12	0.14	358.00	3837.00	3880	20230518	-19.97	2725	20230103	13.94	3140	-1.11	20240102	3050	1.80	20240104	3880	-19.97	20230518	2830	9.72	20230726	2.20	N	039240	100	26 억	380334	N	N	N	N
72	20240109	140436	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3110	5	2	0.16	94865775	30538	75.57	3090	3115	3090	4035	2175	3105	3106.48	1.41	-1813	3131	3117	3091	3077	3051	3125	3085	27	930	100	2290	5	1	26979604	839	8.69	0.81	12	0.11	358.00	3837.00	3880	20230518	-19.85	2725	20230103	14.13	3140	-0.96	20240102	3050	1.97	20240104	3880	-19.85	20230518	2830	9.89	20230726	2.20	N	039240	100	26 억	380334	N	N	N	N
73	20240109	130436	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3105	0	3	0.00	76825225	24728	61.19	3090	3115	3090	4035	2175	3105	3106.81	1.41	-1901	3131	3117	3091	3077	3051	3125	3085	27	930	100	2290	5	1	26979604	838	8.67	0.81	12	0.09	358.00	3837.00	3880	20230518	-19.97	2725	20230103	13.94	3140	-1.11	20240102	3050	1.80	20240104	3880	-19.97	20230518	2830	9.72	20230726	2.20	N	039240	100	26 억	380334	N	N	N	N
74	20240109	120439	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3105	0	3	0.00	70829795	22800	56.42	3090	3115	3090	4035	2175	3105	3106.57	1.41	-1383	3131	3117	3091	3077	3051	3125	3085	27	930	100	2290	5	1	26979604	838	8.67	0.81	12	0.08	358.00	3837.00	3880	20230518	-19.97	2725	20230103	13.94	3140	-1.11	20240102	3050	1.80	20240104	3880	-19.97	20230518	2830	9.72	20230726	2.20	N	039240	100	26 억	380334	N	N	N	N
75	20240109	110436	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3110	5	2	0.16	60163400	19361	47.91	3090	3115	3090	4035	2175	3105	3107.45	1.41	-1383	3131	3117	3091	3077	3051	3125	3085	27	930	100	2290	5	1	26979604	839	8.69	0.81	12	0.07	358.00	3837.00	3880	20230518	-19.85	2725	20230103	14.13	3140	-0.96	20240102	3050	1.97	20240104	3880	-19.85	20230518	2830	9.89	20230726	2.20	N	039240	100	26 억	380334	N	N	N	N
76	20240109	100436	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3110	5	2	0.16	36619230	11791	29.18	3090	3110	3090	4035	2175	3105	3105.69	1.41	-325	3131	3117	3091	3077	3051	3125	3085	27	930	100	2290	5	1	26979604	839	8.69	0.81	12	0.04	358.00	3837.00	3880	20230518	-19.85	2725	20230103	14.13	3140	-0.96	20240102	3050	1.97	20240104	3880	-19.85	20230518	2830	9.89	20230726	2.20	N	039240	100	26 억	380334	N	N	N	N
77	20240109	090435	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3110	5	2	0.16	6820840	2207	5.46	3090	3110	3090	4035	2175	3105	3090.55	1.41	63	3131	3117	3091	3077	3051	3125	3085	27	930	100	2290	5	1	26979604	839	8.69	0.81	12	0.01	358.00	3837.00	3880	20230518	-19.85	2725	20230103	14.13	3140	-0.96	20240102	3050	1.97	20240104	3880	-19.85	20230518	2830	9.89	20230726	2.20	N	039240	100	26 억	380334	N	N	N	N
78	20240108	160436	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3105	15	2	0.49	124832860	40372	50.28	3090	3105	3065	4015	2165	3090	3092.07	1.42	-3194	3116	3102	3086	3072	3056	3105	3075	27	925	100	2280	5	1	26979604	838	8.67	0.81	12	0.15	358.00	3837.00	3880	20230518	-19.97	2725	20230103	13.94	3140	-1.11	20240102	3050	1.80	20240104	3880	-19.97	20230518	2830	9.72	20230726	2.18	N	039240	100	26 억	383528	N	N	N	N
79	20240108	150436	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3105	15	2	0.49	119538510	38665	48.15	3090	3105	3065	4015	2165	3090	3091.65	1.42	-2019	3116	3102	3086	3072	3056	3105	3075	27	925	100	2280	5	1	26979604	838	8.67	0.81	12	0.14	358.00	3837.00	3880	20230518	-19.97	2725	20230103	13.94	3140	-1.11	20240102	3050	1.80	20240104	3880	-19.97	20230518	2830	9.72	20230726	2.18	N	039240	100	26 억	383528	N	N	N	N
80	20240108	140435	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3105	15	2	0.49	113877855	36839	45.88	3090	3105	3065	4015	2165	3090	3091.23	1.42	-1967	3116	3102	3086	3072	3056	3105	3075	27	925	100	2280	5	1	26979604	838	8.67	0.81	12	0.14	358.00	3837.00	3880	20230518	-19.97	2725	20230103	13.94	3140	-1.11	20240102	3050	1.80	20240104	3880	-19.97	20230518	2830	9.72	20230726	2.18	N	039240	100	26 억	383528	N	N	N	N
81	20240108	130435	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3105	15	2	0.49	98090895	31747	39.53	3090	3105	3065	4015	2165	3090	3089.77	1.42	-682	3116	3102	3086	3072	3056	3105	3075	27	925	100	2280	5	1	26979604	838	8.67	0.81	12	0.12	358.00	3837.00	3880	20230518	-19.97	2725	20230103	13.94	3140	-1.11	20240102	3050	1.80	20240104	3880	-19.97	20230518	2830	9.72	20230726	2.18	N	039240	100	26 억	383528	N	N	N	N
82	20240108	120436	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3095	5	2	0.16	85214740	27593	34.36	3090	3105	3065	4015	2165	3090	3088.27	1.42	-601	3116	3102	3086	3072	3056	3105	3075	27	925	100	2280	5	1	26979604	835	8.65	0.81	12	0.10	358.00	3837.00	3880	20230518	-20.23	2725	20230103	13.58	3140	-1.43	20240102	3050	1.48	20240104	3880	-20.23	20230518	2830	9.36	20230726	2.18	N	039240	100	26 억	383528	N	N	N	N
83	20240108	110437	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3100	10	2	0.32	60750230	19688	24.52	3090	3105	3065	4015	2165	3090	3085.65	1.42	-1474	3116	3102	3086	3072	3056	3105	3075	27	925	100	2280	5	1	26979604	836	8.66	0.81	12	0.07	358.00	3837.00	3880	20230518	-20.10	2725	20230103	13.76	3140	-1.27	20240102	3050	1.64	20240104	3880	-20.10	20230518	2830	9.54	20230726	2.18	N	039240	100	26 억	383528	N	N	N	N
84	20240108	100437	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3100	10	2	0.32	44662125	14495	18.05	3090	3100	3065	4015	2165	3090	3081.21	1.42	-656	3116	3102	3086	3072	3056	3105	3075	27	925	100	2280	5	1	26979604	836	8.66	0.81	12	0.05	358.00	3837.00	3880	20230518	-20.10	2725	20230103	13.76	3140	-1.27	20240102	3050	1.64	20240104	3880	-20.10	20230518	2830	9.54	20230726	2.18	N	039240	100	26 억	383528	N	N	N	N
85	20240108	090435	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3070	-20	5	-0.65	2868685	933	1.16	3090	3090	3070	4015	2165	3090	3074.69	1.42	-11	3116	3102	3086	3072	3056	3105	3075	27	925	100	2280	5	1	26979604	828	8.58	0.80	12	0.00	358.00	3837.00	3880	20230518	-20.88	2725	20230103	12.66	3140	-2.23	20240102	3050	0.66	20240104	3880	-20.88	20230518	2830	8.48	20230726	2.18	N	039240	100	26 억	383528	N	N	N	N
86	20240105	160435	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3090	-40	5	-1.28	245559685	79671	112.05	3090	3100	3070	4065	2195	3130	3082.17	1.51	-23134	3196	3162	3106	3072	3016	3180	3090	27	935	100	2310	5	1	26979604	834	8.63	0.81	12	0.30	358.00	3837.00	3880	20230518	-20.36	2725	20230103	13.39	3140	-1.59	20240102	3050	1.31	20240104	3880	-20.36	20230518	2830	9.19	20230726	2.19	N	039240	100	26 억	406663	N	N	N	N
87	20240105	150437	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3085	-45	5	-1.44	215601600	69952	98.38	3090	3100	3070	4065	2195	3130	3082.14	1.51	-18566	3196	3162	3106	3072	3016	3180	3090	27	935	100	2310	5	1	26979604	832	8.62	0.80	12	0.26	358.00	3837.00	3880	20230518	-20.49	2725	20230103	13.21	3140	-1.75	20240102	3050	1.15	20240104	3880	-20.49	20230518	2830	9.01	20230726	2.19	N	039240	100	26 억	406663	N	N	N	N
88	20240105	140433	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3080	-50	5	-1.60	184025365	59712	83.98	3090	3100	3070	4065	2195	3130	3081.88	1.51	-12599	3196	3162	3106	3072	3016	3180	3090	27	935	100	2310	5	1	26979604	831	8.60	0.80	12	0.22	358.00	3837.00	3880	20230518	-20.62	2725	20230103	13.03	3140	-1.91	20240102	3050	0.98	20240104	3880	-20.62	20230518	2830	8.83	20230726	2.19	N	039240	100	26 억	406663	N	N	N	N
89	20240105	130435	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3090	-40	5	-1.28	162577545	52754	74.19	3090	3100	3070	4065	2195	3130	3081.81	1.51	-8402	3196	3162	3106	3072	3016	3180	3090	27	935	100	2310	5	1	26979604	834	8.63	0.81	12	0.20	358.00	3837.00	3880	20230518	-20.36	2725	20230103	13.39	3140	-1.59	20240102	3050	1.31	20240104	3880	-20.36	20230518	2830	9.19	20230726	2.19	N	039240	100	26 억	406663	N	N	N	N
90	20240105	120435	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3080	-50	5	-1.60	145401910	47189	66.37	3090	3100	3070	4065	2195	3130	3081.27	1.51	-3564	3196	3162	3106	3072	3016	3180	3090	27	935	100	2310	5	1	26979604	831	8.60	0.80	12	0.17	358.00	3837.00	3880	20230518	-20.62	2725	20230103	13.03	3140	-1.91	20240102	3050	0.98	20240104	3880	-20.62	20230518	2830	8.83	20230726	2.19	N	039240	100	26 억	406663	N	N	N	N
91	20240105	110434	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3085	-45	5	-1.44	116668505	37863	53.25	3090	3100	3070	4065	2195	3130	3081.33	1.51	1444	3196	3162	3106	3072	3016	3180	3090	27	935	100	2310	5	1	26979604	832	8.62	0.80	12	0.14	358.00	3837.00	3880	20230518	-20.49	2725	20230103	13.21	3140	-1.75	20240102	3050	1.15	20240104	3880	-20.49	20230518	2830	9.01	20230726	2.19	N	039240	100	26 억	406663	N	N	N	N
92	20240105	100437	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3095	-35	5	-1.12	80782165	26232	36.89	3090	3100	3070	4065	2195	3130	3079.53	1.51	7999	3196	3162	3106	3072	3016	3180	3090	27	935	100	2310	5	1	26979604	835	8.65	0.81	12	0.10	358.00	3837.00	3880	20230518	-20.23	2725	20230103	13.58	3140	-1.43	20240102	3050	1.48	20240104	3880	-20.23	20230518	2830	9.36	20230726	2.19	N	039240	100	26 억	406663	N	N	N	N
93	20240105	090434	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3080	-50	5	-1.60	17342385	5613	7.89	3090	3100	3075	4065	2195	3130	3089.68	1.51	577	3196	3162	3106	3072	3016	3180	3090	27	935	100	2310	5	1	26979604	831	8.60	0.80	12	0.02	358.00	3837.00	3880	20230518	-20.62	2725	20230103	13.03	3140	-1.91	20240102	3050	0.98	20240104	3880	-20.62	20230518	2830	8.83	20230726	2.19	N	039240	100	26 억	406663	N	N	N	N
94	20240104	160432	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3130	45	2	1.46	191412345	62392	75.22	3085	3140	3050	4010	2160	3085	3067.90	1.62	-31628	3141	3112	3096	3067	3051	3105	3060	27	925	100	2280	5	1	26979604	844	8.74	0.82	12	0.23	358.00	3837.00	3880	20230518	-19.33	2725	20230103	14.86	3140	0.00	20240102	3050	2.62	20240104	3880	-19.33	20230518	2800	11.79	20230104	2.28	N	039240	100	26 억	438277	N	N	N	N
95	20240104	150433	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3065	-20	5	-0.65	158187735	51637	62.25	3085	3085	3050	4010	2160	3085	3063.46	1.62	-27182	3141	3112	3096	3067	3051	3105	3060	27	925	100	2280	5	1	26979604	827	8.56	0.80	12	0.19	358.00	3837.00	3880	20230518	-21.01	2725	20230103	12.48	3140	-2.39	20240102	3050	0.49	20240104	3880	-21.01	20230518	2800	9.46	20230104	2.28	N	039240	100	26 억	438277	N	N	N	N
96	20240104	140434	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3065	-20	5	-0.65	150980035	49284	59.42	3085	3085	3050	4010	2160	3085	3063.47	1.62	-27181	3141	3112	3096	3067	3051	3105	3060	27	925	100	2280	5	1	26979604	827	8.56	0.80	12	0.18	358.00	3837.00	3880	20230518	-21.01	2725	20230103	12.48	3140	-2.39	20240102	3050	0.49	20240104	3880	-21.01	20230518	2800	9.46	20230104	2.28	N	039240	100	26 억	438277	N	N	N	N
97	20240104	130434	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3065	-20	5	-0.65	133504980	43576	52.53	3085	3085	3050	4010	2160	3085	3063.73	1.62	-26181	3141	3112	3096	3067	3051	3105	3060	27	925	100	2280	5	1	26979604	827	8.56	0.80	12	0.16	358.00	3837.00	3880	20230518	-21.01	2725	20230103	12.48	3140	-2.39	20240102	3050	0.49	20240104	3880	-21.01	20230518	2800	9.46	20230104	2.28	N	039240	100	26 억	438277	N	N	N	N
98	20240104	120432	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3070	-15	5	-0.49	109330950	35700	43.04	3085	3085	3050	4010	2160	3085	3062.49	1.62	-22483	3141	3112	3096	3067	3051	3105	3060	27	925	100	2280	5	1	26979604	828	8.58	0.80	12	0.13	358.00	3837.00	3880	20230518	-20.88	2725	20230103	12.66	3140	-2.23	20240102	3050	0.66	20240104	3880	-20.88	20230518	2800	9.64	20230104	2.28	N	039240	100	26 억	438277	N	N	N	N
99	20240104	110433	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3060	-25	5	-0.81	92159355	30094	36.28	3085	3085	3050	4010	2160	3085	3062.38	1.62	-21433	3141	3112	3096	3067	3051	3105	3060	27	925	100	2280	5	1	26979604	826	8.55	0.80	12	0.11	358.00	3837.00	3880	20230518	-21.13	2725	20230103	12.29	3140	-2.55	20240102	3050	0.33	20240104	3880	-21.13	20230518	2800	9.29	20230104	2.28	N	039240	100	26 억	438277	N	N	N	N
100	20240104	100432	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3065	-20	5	-0.65	42731170	13951	16.82	3085	3085	3050	4010	2160	3085	3062.95	1.62	-7566	3141	3112	3096	3067	3051	3105	3060	27	925	100	2280	5	1	26979604	827	8.56	0.80	12	0.05	358.00	3837.00	3880	20230518	-21.01	2725	20230103	12.48	3140	-2.39	20240102	3050	0.49	20240104	3880	-21.01	20230518	2800	9.46	20230104	2.28	N	039240	100	26 억	438277	N	N	N	N
101	20240104	090434	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3075	-10	5	-0.32	11003545	3598	4.34	3085	3085	3050	4010	2160	3085	3058.24	1.62	-594	3141	3112	3096	3067	3051	3105	3060	27	925	100	2280	5	1	26979604	830	8.59	0.80	12	0.01	358.00	3837.00	3880	20230518	-20.75	2725	20230103	12.84	3140	-2.07	20240102	3050	0.82	20240104	3880	-20.75	20230518	2800	9.82	20230104	2.28	N	039240	100	26 억	438277	N	N	N	N
102	20240103	160432	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3085	-40	5	-1.28	256586635	82948	80.62	3125	3125	3080	4060	2190	3125	3093.34	1.70	-20225	3175	3150	3115	3090	3055	3162	3102	27	935	100	2310	5	1	26979604	832	8.62	0.80	12	0.31	358.00	3837.00	3880	20230518	-20.49	2725	20230103	13.21	3140	-1.75	20240102	3080	0.16	20240103	3880	-20.49	20230518	2725	13.21	20230103	2.39	N	039240	100	26 억	458494	N	N	N	N
103	20240103	150431	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3090	-35	5	-1.12	235980890	76272	74.13	3125	3125	3080	4060	2190	3125	3093.94	1.70	-21236	3175	3150	3115	3090	3055	3162	3102	27	935	100	2310	5	1	26979604	834	8.63	0.81	12	0.28	358.00	3837.00	3880	20230518	-20.36	2725	20230103	13.39	3140	-1.59	20240102	3080	0.32	20240103	3880	-20.36	20230518	2725	13.39	20230103	2.39	N	039240	100	26 억	458494	N	N	N	N
104	20240103	140429	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3095	-30	5	-0.96	163767845	52925	51.44	3125	3125	3080	4060	2190	3125	3094.34	1.70	-23512	3175	3150	3115	3090	3055	3162	3102	27	935	100	2310	5	1	26979604	835	8.65	0.81	12	0.20	358.00	3837.00	3880	20230518	-20.23	2725	20230103	13.58	3140	-1.43	20240102	3080	0.49	20240103	3880	-20.23	20230518	2725	13.58	20230103	2.39	N	039240	100	26 억	458494	N	N	N	N
105	20240103	130431	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3095	-30	5	-0.96	157194515	50804	49.38	3125	3125	3080	4060	2190	3125	3094.14	1.70	-23374	3175	3150	3115	3090	3055	3162	3102	27	935	100	2310	5	1	26979604	835	8.65	0.81	12	0.19	358.00	3837.00	3880	20230518	-20.23	2725	20230103	13.58	3140	-1.43	20240102	3080	0.49	20240103	3880	-20.23	20230518	2725	13.58	20230103	2.39	N	039240	100	26 억	458494	N	N	N	N
106	20240103	120433	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3095	-30	5	-0.96	128684990	41601	40.43	3125	3125	3080	4060	2190	3125	3093.31	1.70	-22575	3175	3150	3115	3090	3055	3162	3102	27	935	100	2310	5	1	26979604	835	8.65	0.81	12	0.15	358.00	3837.00	3880	20230518	-20.23	2725	20230103	13.58	3140	-1.43	20240102	3080	0.49	20240103	3880	-20.23	20230518	2725	13.58	20230103	2.39	N	039240	100	26 억	458494	N	N	N	N
107	20240103	110431	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3090	-35	5	-1.12	108734355	35147	34.16	3125	3125	3080	4060	2190	3125	3093.70	1.70	-22649	3175	3150	3115	3090	3055	3162	3102	27	935	100	2310	5	1	26979604	834	8.63	0.81	12	0.13	358.00	3837.00	3880	20230518	-20.36	2725	20230103	13.39	3140	-1.59	20240102	3080	0.32	20240103	3880	-20.36	20230518	2725	13.39	20230103	2.39	N	039240	100	26 억	458494	N	N	N	N
108	20240103	100430	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3100	-25	5	-0.80	40688250	13115	12.75	3125	3125	3095	4060	2190	3125	3102.42	1.70	-9683	3175	3150	3115	3090	3055	3162	3102	27	935	100	2310	5	1	26979604	836	8.66	0.81	12	0.05	358.00	3837.00	3880	20230518	-20.10	2725	20230103	13.76	3140	-1.27	20240102	3080	0.65	20240102	3880	-20.10	20230518	2725	13.76	20230103	2.39	N	039240	100	26 억	458494	N	N	N	N
109	20240103	090430	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3100	-25	5	-0.80	1084940	349	0.34	3125	3125	3095	4060	2190	3125	3108.71	1.70	-32	3175	3150	3115	3090	3055	3162	3102	27	935	100	2310	5	1	26979604	836	8.66	0.81	12	0.00	358.00	3837.00	3880	20230518	-20.10	2725	20230103	13.76	3140	-1.27	20240102	3080	0.65	20240102	3880	-20.10	20230518	2725	13.76	20230103	2.39	N	039240	100	26 억	458494	N	N	N	N
110	20240102	160431	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3125	0	3	0.00	320963655	102888	106.95	3105	3140	3080	4060	2190	3125	3119.54	1.58	32915	3148	3136	3118	3106	3088	3142	3112	27	935	100	2310	5	1	26979604	843	8.73	0.81	12	0.38	358.00	3837.00	3880	20230518	-19.46	2725	20230103	14.68	3140	-0.48	20240102	3080	1.46	20240102	3880	-19.46	20230518	2725	14.68	20230103	2.41	N	039240	100	26 억	425579	N	N	N	N
111	20240102	150430	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3125	0	3	0.00	292123560	93622	97.32	3105	3140	3080	4060	2190	3125	3120.24	1.58	31501	3148	3136	3118	3106	3088	3142	3112	27	935	100	2310	5	1	26979604	843	8.73	0.81	12	0.35	358.00	3837.00	3880	20230518	-19.46	2725	20230103	14.68	3140	-0.48	20240102	3080	1.46	20240102	3880	-19.46	20230518	2725	14.68	20230103	2.41	N	039240	100	26 억	425579	N	N	N	N
112	20240102	140431	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3130	5	2	0.16	232348025	74461	77.40	3105	3140	3080	4060	2190	3125	3120.40	1.58	20167	3148	3136	3118	3106	3088	3142	3112	27	935	100	2310	5	1	26979604	844	8.74	0.82	12	0.28	358.00	3837.00	3880	20230518	-19.33	2725	20230103	14.86	3140	-0.32	20240102	3080	1.62	20240102	3880	-19.33	20230518	2725	14.86	20230103	2.41	N	039240	100	26 억	425579	N	N	N	N
113	20240102	130428	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3140	15	2	0.48	218078335	69908	72.67	3105	3140	3080	4060	2190	3125	3119.50	1.58	19668	3148	3136	3118	3106	3088	3142	3112	27	935	100	2310	5	1	26979604	847	8.77	0.82	12	0.26	358.00	3837.00	3880	20230518	-19.07	2725	20230103	15.23	3140	0.00	20240102	3080	1.95	20240102	3880	-19.07	20230518	2725	15.23	20230103	2.41	N	039240	100	26 억	425579	N	N	N	N
114	20240102	120429	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3135	10	2	0.32	169840645	54525	56.68	3105	3140	3080	4060	2190	3125	3114.91	1.58	11132	3148	3136	3118	3106	3088	3142	3112	27	935	100	2310	5	1	26979604	846	8.76	0.82	12	0.20	358.00	3837.00	3880	20230518	-19.20	2725	20230103	15.05	3140	-0.16	20240102	3080	1.79	20240102	3880	-19.20	20230518	2725	15.05	20230103	2.41	N	039240	100	26 억	425579	N	N	N	N
115	20240102	110428	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3110	-15	5	-0.48	90186545	29071	30.22	3105	3120	3080	4060	2190	3125	3102.29	1.58	-7709	3148	3136	3118	3106	3088	3142	3112	27	935	100	2310	5	1	26979604	839	8.69	0.81	12	0.11	358.00	3837.00	3880	20230518	-19.85	2725	20230103	14.13	3120	-0.32	20240102	3080	0.97	20240102	3880	-19.85	20230518	2725	14.13	20230103	2.41	N	039240	100	26 억	425579	N	N	N	N
116	20240102	100423	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3095	-30	5	-0.96	12351000	3986	4.14	3105	3105	3095	4060	2190	3125	3098.60	1.58	-2154	3148	3136	3118	3106	3088	3142	3112	27	935	100	2310	5	1	26979604	835	8.65	0.81	12	0.01	358.00	3837.00	3880	20230518	-20.23	2725	20230103	13.58	3105	-0.32	20240102	3095	0.00	20240102	3880	-20.23	20230518	2725	13.58	20230103	2.41	N	039240	100	26 억	425579	N	N	N	N
117	20240102	090419	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3125	0	3	0.00	0	0	0.00	0	0	0	4060	2190	3125	0.00	1.58	0	3148	3136	3118	3106	3088	3142	3112	27	935	100	2310	5	1	26979604	843	8.73	0.81	12	0.00	358.00	3837.00	3880	20230518	-19.46	2725	20230103	14.68	0	0.00	0	0	0.00	0	3880	-19.46	20230518	2725	14.68	20230103	2.41	N	039240	100	26 억	425579	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History