KissMeData/192390/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	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	120928	57	100.00	KOSDAQ	금속	N	N	N	N	N	3825	-10	5	-0.26	114830815	30079	67.65	3830	3860	3775	4985	2685	3835	3817.51	1.28	9911	4005	3920	3860	3775	3715	3890	3745	55	1150	500	2680	5	1	10924991	418	6.48	0.65	12	0.28	590.00	5848.00	4840	20230704	-20.97	3245	20230314	17.87	4380	-12.67	20240108	3775	1.32	20240123	4840	-20.97	20230704	3245	17.87	20230314	2.18	N	192390	500	54 억	139686	N	N	N	N
3	20240123	110924	57	100.00	KOSDAQ	금속	N	N	N	N	N	3840	5	2	0.13	106406615	27884	62.71	3830	3860	3775	4985	2685	3835	3815.89	1.28	10082	4005	3920	3860	3775	3715	3890	3745	55	1150	500	2680	5	1	10924991	420	6.51	0.66	12	0.26	590.00	5848.00	4840	20230704	-20.66	3245	20230314	18.34	4380	-12.33	20240108	3775	1.72	20240123	4840	-20.66	20230704	3245	18.34	20230314	2.18	N	192390	500	54 억	139686	N	N	N	N
4	20240123	100924	57	100.00	KOSDAQ	금속	N	N	N	N	N	3815	-20	5	-0.52	102691785	26914	60.53	3830	3860	3775	4985	2685	3835	3815.39	1.28	10036	4005	3920	3860	3775	3715	3890	3745	55	1150	500	2680	5	1	10924991	417	6.47	0.65	12	0.25	590.00	5848.00	4840	20230704	-21.18	3245	20230314	17.57	4380	-12.90	20240108	3775	1.06	20240123	4840	-21.18	20230704	3245	17.57	20230314	2.18	N	192390	500	54 억	139686	N	N	N	N
5	20240123	090925	57	100.00	KOSDAQ	금속	N	N	N	N	N	3800	-35	5	-0.91	13119035	3435	7.73	3830	3830	3775	4985	2685	3835	3818.13	1.28	-1465	4005	3920	3860	3775	3715	3890	3745	55	1150	500	2680	5	1	10924991	415	6.44	0.65	12	0.03	590.00	5848.00	4840	20230704	-21.49	3245	20230314	17.10	4380	-13.24	20240108	3775	0.66	20240123	4840	-21.49	20230704	3245	17.10	20230314	2.18	N	192390	500	54 억	139686	N	N	N	N
6	20240119	160918	57	100.00	KOSDAQ	금속	N	N	N	N	N	3895	55	2	1.43	219304070	56898	144.52	3805	3915	3805	4990	2690	3840	3854.37	1.44	2136	3920	3880	3840	3800	3760	3860	3780	55	1150	500	2680	5	1	10924991	426	6.60	0.67	12	0.52	590.00	5848.00	4840	20230704	-19.52	3245	20230314	20.03	4380	-11.07	20240108	3775	3.18	20240117	4840	-19.52	20230704	3245	20.03	20230314	2.16	N	192390	500	54 억	157207	N	N	N	N
7	20240119	150921	57	100.00	KOSDAQ	금속	N	N	N	N	N	3845	5	2	0.13	198707190	51569	130.98	3805	3915	3805	4990	2690	3840	3853.26	1.44	2474	3920	3880	3840	3800	3760	3860	3780	55	1150	500	2680	5	1	10924991	420	6.52	0.66	12	0.47	590.00	5848.00	4840	20230704	-20.56	3245	20230314	18.49	4380	-12.21	20240108	3775	1.85	20240117	4840	-20.56	20230704	3245	18.49	20230314	2.16	N	192390	500	54 억	157207	N	N	N	N
8	20240119	140919	57	100.00	KOSDAQ	금속	N	N	N	N	N	3820	-20	5	-0.52	188418090	48880	124.15	3805	3915	3805	4990	2690	3840	3854.75	1.44	3441	3920	3880	3840	3800	3760	3860	3780	55	1150	500	2680	5	1	10924991	417	6.47	0.65	12	0.45	590.00	5848.00	4840	20230704	-21.07	3245	20230314	17.72	4380	-12.79	20240108	3775	1.19	20240117	4840	-21.07	20230704	3245	17.72	20230314	2.16	N	192390	500	54 억	157207	N	N	N	N
9	20240119	130920	57	100.00	KOSDAQ	금속	N	N	N	N	N	3845	5	2	0.13	177422540	46009	116.86	3805	3915	3805	4990	2690	3840	3856.30	1.44	6043	3920	3880	3840	3800	3760	3860	3780	55	1150	500	2680	5	1	10924991	420	6.52	0.66	12	0.42	590.00	5848.00	4840	20230704	-20.56	3245	20230314	18.49	4380	-12.21	20240108	3775	1.85	20240117	4840	-20.56	20230704	3245	18.49	20230314	2.16	N	192390	500	54 억	157207	N	N	N	N
10	20240119	120923	57	100.00	KOSDAQ	금속	N	N	N	N	N	3825	-15	5	-0.39	151032915	39108	99.33	3805	3915	3805	4990	2690	3840	3862.02	1.44	8199	3920	3880	3840	3800	3760	3860	3780	55	1150	500	2680	5	1	10924991	418	6.48	0.65	12	0.36	590.00	5848.00	4840	20230704	-20.97	3245	20230314	17.87	4380	-12.67	20240108	3775	1.32	20240117	4840	-20.97	20230704	3245	17.87	20230314	2.16	N	192390	500	54 억	157207	N	N	N	N
11	20240119	110922	57	100.00	KOSDAQ	금속	N	N	N	N	N	3875	35	2	0.91	107120790	27694	70.34	3805	3915	3805	4990	2690	3840	3868.15	1.44	13338	3920	3880	3840	3800	3760	3860	3780	55	1150	500	2680	5	1	10924991	423	6.57	0.66	12	0.25	590.00	5848.00	4840	20230704	-19.94	3245	20230314	19.41	4380	-11.53	20240108	3775	2.65	20240117	4840	-19.94	20230704	3245	19.41	20230314	2.16	N	192390	500	54 억	157207	N	N	N	N
12	20240119	100926	57	100.00	KOSDAQ	금속	N	N	N	N	N	3865	25	2	0.65	93790795	24247	61.59	3805	3915	3805	4990	2690	3840	3868.30	1.44	13992	3920	3880	3840	3800	3760	3860	3780	55	1150	500	2680	5	1	10924991	422	6.55	0.66	12	0.22	590.00	5848.00	4840	20230704	-20.14	3245	20230314	19.11	4380	-11.76	20240108	3775	2.38	20240117	4840	-20.14	20230704	3245	19.11	20230314	2.16	N	192390	500	54 억	157207	N	N	N	N
13	20240119	090920	57	100.00	KOSDAQ	금속	N	N	N	N	N	3885	45	2	1.17	18740720	4885	12.41	3805	3890	3805	4990	2690	3840	3836.28	1.44	2333	3920	3880	3840	3800	3760	3860	3780	55	1150	500	2680	5	1	10924991	424	6.58	0.66	12	0.04	590.00	5848.00	4840	20230704	-19.73	3245	20230314	19.72	4380	-11.30	20240108	3775	2.91	20240117	4840	-19.73	20230704	3245	19.72	20230314	2.16	N	192390	500	54 억	157207	N	N	N	N
14	20240118	160917	57	100.00	KOSDAQ	금속	N	N	N	N	N	3840	-55	5	-1.41	150689190	39263	61.48	3845	3880	3800	5060	2730	3895	3837.46	1.37	7658	3995	3945	3860	3810	3725	3902	3767	55	1165	500	2720	5	1	10924991	420	6.51	0.66	12	0.36	590.00	5848.00	4840	20230704	-20.66	3245	20230314	18.34	4380	-12.33	20240108	3775	1.72	20240117	4840	-20.66	20230704	3245	18.34	20230314	2.08	N	192390	500	54 억	149467	N	N	N	N
15	20240118	150918	57	100.00	KOSDAQ	금속	N	N	N	N	N	3855	-40	5	-1.03	141662475	36921	57.81	3845	3880	3800	5060	2730	3895	3836.39	1.37	7605	3995	3945	3860	3810	3725	3902	3767	55	1165	500	2720	5	1	10924991	421	6.53	0.66	12	0.34	590.00	5848.00	4840	20230704	-20.35	3245	20230314	18.80	4380	-11.99	20240108	3775	2.12	20240117	4840	-20.35	20230704	3245	18.80	20230314	2.08	N	192390	500	54 억	149467	N	N	N	N
16	20240118	140919	57	100.00	KOSDAQ	금속	N	N	N	N	N	3855	-40	5	-1.03	138648855	36138	56.58	3845	3880	3800	5060	2730	3895	3836.12	1.37	7799	3995	3945	3860	3810	3725	3902	3767	55	1165	500	2720	5	1	10924991	421	6.53	0.66	12	0.33	590.00	5848.00	4840	20230704	-20.35	3245	20230314	18.80	4380	-11.99	20240108	3775	2.12	20240117	4840	-20.35	20230704	3245	18.80	20230314	2.08	N	192390	500	54 억	149467	N	N	N	N
17	20240118	130916	57	100.00	KOSDAQ	금속	N	N	N	N	N	3870	-25	5	-0.64	112502920	29351	45.96	3845	3880	3800	5060	2730	3895	3832.32	1.37	11251	3995	3945	3860	3810	3725	3902	3767	55	1165	500	2720	5	1	10924991	423	6.56	0.66	12	0.27	590.00	5848.00	4840	20230704	-20.04	3245	20230314	19.26	4380	-11.64	20240108	3775	2.52	20240117	4840	-20.04	20230704	3245	19.26	20230314	2.08	N	192390	500	54 억	149467	N	N	N	N
18	20240118	120920	57	100.00	KOSDAQ	금속	N	N	N	N	N	3855	-40	5	-1.03	104783555	27356	42.83	3845	3880	3800	5060	2730	3895	3829.58	1.37	12005	3995	3945	3860	3810	3725	3902	3767	55	1165	500	2720	5	1	10924991	421	6.53	0.66	12	0.25	590.00	5848.00	4840	20230704	-20.35	3245	20230314	18.80	4380	-11.99	20240108	3775	2.12	20240117	4840	-20.35	20230704	3245	18.80	20230314	2.08	N	192390	500	54 억	149467	N	N	N	N
19	20240118	110920	57	100.00	KOSDAQ	금속	N	N	N	N	N	3870	-25	5	-0.64	96284705	25158	39.39	3845	3880	3800	5060	2730	3895	3826.30	1.37	13274	3995	3945	3860	3810	3725	3902	3767	55	1165	500	2720	5	1	10924991	423	6.56	0.66	12	0.23	590.00	5848.00	4840	20230704	-20.04	3245	20230314	19.26	4380	-11.64	20240108	3775	2.52	20240117	4840	-20.04	20230704	3245	19.26	20230314	2.08	N	192390	500	54 억	149467	N	N	N	N
20	20240118	100915	57	100.00	KOSDAQ	금속	N	N	N	N	N	3860	-35	5	-0.90	90805130	23740	37.17	3845	3860	3800	5060	2730	3895	3824.00	1.37	14106	3995	3945	3860	3810	3725	3902	3767	55	1165	500	2720	5	1	10924991	422	6.54	0.66	12	0.22	590.00	5848.00	4840	20230704	-20.25	3245	20230314	18.95	4380	-11.87	20240108	3775	2.25	20240117	4840	-20.25	20230704	3245	18.95	20230314	2.08	N	192390	500	54 억	149467	N	N	N	N
21	20240118	090916	57	100.00	KOSDAQ	금속	N	N	N	N	N	3820	-75	5	-1.93	13816620	3617	5.66	3845	3845	3800	5060	2730	3895	3812.42	1.37	314	3995	3945	3860	3810	3725	3902	3767	55	1165	500	2720	5	1	10924991	417	6.47	0.65	12	0.03	590.00	5848.00	4840	20230704	-21.07	3245	20230314	17.72	4380	-12.79	20240108	3775	1.19	20240117	4840	-21.07	20230704	3245	17.72	20230314	2.08	N	192390	500	54 억	149467	N	N	N	N
22	20240117	160915	57	100.00	KOSDAQ	금속	N	N	N	N	N	3895	-15	5	-0.38	244686395	63854	96.10	3910	3910	3775	5080	2740	3910	3831.02	1.28	9598	4080	3995	3915	3830	3750	3955	3790	55	1170	500	2730	5	1	10924991	426	6.60	0.67	12	0.58	590.00	5848.00	4840	20230704	-19.52	3245	20230314	20.03	4380	-11.07	20240108	3775	3.18	20240117	4840	-19.52	20230704	3245	20.03	20230314	2.08	N	192390	500	54 억	139642	N	N	N	N
23	20240117	150918	57	100.00	KOSDAQ	금속	N	N	N	N	N	3850	-60	5	-1.53	233902840	61062	91.90	3910	3910	3775	5080	2740	3910	3829.61	1.28	9268	4080	3995	3915	3830	3750	3955	3790	55	1170	500	2730	5	1	10924991	421	6.53	0.66	12	0.56	590.00	5848.00	4840	20230704	-20.45	3245	20230314	18.64	4380	-12.10	20240108	3775	1.99	20240117	4840	-20.45	20230704	3245	18.64	20230314	2.08	N	192390	500	54 억	139642	N	N	N	N
24	20240117	140915	57	100.00	KOSDAQ	금속	N	N	N	N	N	3840	-70	5	-1.79	221320585	57782	86.96	3910	3910	3775	5080	2740	3910	3829.23	1.28	10203	4080	3995	3915	3830	3750	3955	3790	55	1170	500	2730	5	1	10924991	420	6.51	0.66	12	0.53	590.00	5848.00	4840	20230704	-20.66	3245	20230314	18.34	4380	-12.33	20240108	3775	1.72	20240117	4840	-20.66	20230704	3245	18.34	20230314	2.08	N	192390	500	54 억	139642	N	N	N	N
25	20240117	130915	57	100.00	KOSDAQ	금속	N	N	N	N	N	3810	-100	5	-2.56	178058785	46429	69.88	3910	3910	3775	5080	2740	3910	3833.86	1.28	9233	4080	3995	3915	3830	3750	3955	3790	55	1170	500	2730	5	1	10924991	416	6.46	0.65	12	0.42	590.00	5848.00	4840	20230704	-21.28	3245	20230314	17.41	4380	-13.01	20240108	3775	0.93	20240117	4840	-21.28	20230704	3245	17.41	20230314	2.08	N	192390	500	54 억	139642	N	N	N	N
26	20240117	120917	57	100.00	KOSDAQ	금속	N	N	N	N	N	3820	-90	5	-2.30	166055350	43281	65.14	3910	3910	3775	5080	2740	3910	3835.40	1.28	9081	4080	3995	3915	3830	3750	3955	3790	55	1170	500	2730	5	1	10924991	417	6.47	0.65	12	0.40	590.00	5848.00	4840	20230704	-21.07	3245	20230314	17.72	4380	-12.79	20240108	3775	1.19	20240117	4840	-21.07	20230704	3245	17.72	20230314	2.08	N	192390	500	54 억	139642	N	N	N	N
27	20240117	110918	57	100.00	KOSDAQ	금속	N	N	N	N	N	3885	-25	5	-0.64	157442790	41036	61.76	3910	3910	3775	5080	2740	3910	3835.35	1.28	9588	4080	3995	3915	3830	3750	3955	3790	55	1170	500	2730	5	1	10924991	424	6.58	0.66	12	0.38	590.00	5848.00	4840	20230704	-19.73	3245	20230314	19.72	4380	-11.30	20240108	3775	2.91	20240117	4840	-19.73	20230704	3245	19.72	20230314	2.08	N	192390	500	54 억	139642	N	N	N	N
28	20240117	100914	57	100.00	KOSDAQ	금속	N	N	N	N	N	3820	-90	5	-2.30	87158685	22782	34.29	3910	3910	3775	5080	2740	3910	3822.94	1.28	-2400	4080	3995	3915	3830	3750	3955	3790	55	1170	500	2730	5	1	10924991	417	6.47	0.65	12	0.21	590.00	5848.00	4840	20230704	-21.07	3245	20230314	17.72	4380	-12.79	20240108	3775	1.19	20240117	4840	-21.07	20230704	3245	17.72	20230314	2.08	N	192390	500	54 억	139642	N	N	N	N
29	20240117	090917	57	100.00	KOSDAQ	금속	N	N	N	N	N	3815	-95	5	-2.43	24182265	6254	9.41	3910	3910	3815	5080	2740	3910	3860.88	1.28	-1795	4080	3995	3915	3830	3750	3955	3790	55	1170	500	2730	5	1	10924991	417	6.47	0.65	12	0.06	590.00	5848.00	4840	20230704	-21.18	3245	20230314	17.57	4380	-12.90	20240108	3815	0.00	20240117	4840	-21.18	20230704	3245	17.57	20230314	2.08	N	192390	500	54 억	139642	N	N	N	N
30	20240116	160913	57	100.00	KOSDAQ	금속	N	N	N	N	N	3910	-90	5	-2.25	258244655	66439	64.98	4000	4000	3835	5200	2800	4000	3886.27	1.31	-3475	4256	4127	4061	3932	3866	4095	3900	55	1200	500	2800	5	1	10924991	427	6.63	0.67	12	0.61	590.00	5848.00	4840	20230704	-19.21	3245	20230314	20.49	4380	-10.73	20240108	3835	1.96	20240116	4840	-19.21	20230704	3245	20.49	20230314	2.03	N	192390	500	54 억	142762	N	N	N	N
31	20240116	150911	57	100.00	KOSDAQ	금속	N	N	N	N	N	3870	-130	5	-3.25	253528055	65232	63.80	4000	4000	3835	5200	2800	4000	3885.87	1.31	-3009	4256	4127	4061	3932	3866	4095	3900	55	1200	500	2800	5	1	10924991	423	6.56	0.66	12	0.60	590.00	5848.00	4840	20230704	-20.04	3245	20230314	19.26	4380	-11.64	20240108	3835	0.91	20240116	4840	-20.04	20230704	3245	19.26	20230314	2.03	N	192390	500	54 억	142762	N	N	N	N
32	20240116	140914	57	100.00	KOSDAQ	금속	N	N	N	N	N	3890	-110	5	-2.75	223839515	57572	56.30	4000	4000	3835	5200	2800	4000	3887.22	1.31	-2585	4256	4127	4061	3932	3866	4095	3900	55	1200	500	2800	5	1	10924991	425	6.59	0.67	12	0.53	590.00	5848.00	4840	20230704	-19.63	3245	20230314	19.88	4380	-11.19	20240108	3835	1.43	20240116	4840	-19.63	20230704	3245	19.88	20230314	2.03	N	192390	500	54 억	142762	N	N	N	N
33	20240116	130916	57	100.00	KOSDAQ	금속	N	N	N	N	N	3920	-80	5	-2.00	219356965	56419	55.18	4000	4000	3835	5200	2800	4000	3887.21	1.31	-2480	4256	4127	4061	3932	3866	4095	3900	55	1200	500	2800	5	1	10924991	428	6.64	0.67	12	0.52	590.00	5848.00	4840	20230704	-19.01	3245	20230314	20.80	4380	-10.50	20240108	3835	2.22	20240116	4840	-19.01	20230704	3245	20.80	20230314	2.03	N	192390	500	54 억	142762	N	N	N	N
34	20240116	120913	57	100.00	KOSDAQ	금속	N	N	N	N	N	3900	-100	5	-2.50	214158570	55089	53.88	4000	4000	3835	5200	2800	4000	3886.69	1.31	-1913	4256	4127	4061	3932	3866	4095	3900	55	1200	500	2800	5	1	10924991	426	6.61	0.67	12	0.50	590.00	5848.00	4840	20230704	-19.42	3245	20230314	20.18	4380	-10.96	20240108	3835	1.69	20240116	4840	-19.42	20230704	3245	20.18	20230314	2.03	N	192390	500	54 억	142762	N	N	N	N
35	20240116	110912	57	100.00	KOSDAQ	금속	N	N	N	N	N	3875	-125	5	-3.12	160054235	41151	40.25	4000	4000	3835	5200	2800	4000	3888.37	1.31	-7953	4256	4127	4061	3932	3866	4095	3900	55	1200	500	2800	5	1	10924991	423	6.57	0.66	12	0.38	590.00	5848.00	4840	20230704	-19.94	3245	20230314	19.41	4380	-11.53	20240108	3835	1.04	20240116	4840	-19.94	20230704	3245	19.41	20230314	2.03	N	192390	500	54 억	142762	N	N	N	N
36	20240116	100912	57	100.00	KOSDAQ	금속	N	N	N	N	N	3865	-135	5	-3.38	87977540	22443	21.95	4000	4000	3860	5200	2800	4000	3918.61	1.31	-9919	4256	4127	4061	3932	3866	4095	3900	55	1200	500	2800	5	1	10924991	422	6.55	0.66	12	0.21	590.00	5848.00	4840	20230704	-20.14	3245	20230314	19.11	4380	-11.76	20240108	3860	0.13	20240116	4840	-20.14	20230704	3245	19.11	20230314	2.03	N	192390	500	54 억	142762	N	N	N	N
37	20240116	090910	57	100.00	KOSDAQ	금속	N	N	N	N	N	3945	-55	5	-1.38	23011435	5791	5.66	4000	4000	3945	5200	2800	4000	3971.73	1.31	-3308	4256	4127	4061	3932	3866	4095	3900	55	1200	500	2800	5	1	10924991	431	6.69	0.67	12	0.05	590.00	5848.00	4840	20230704	-18.49	3245	20230314	21.57	4380	-9.93	20240108	3900	1.15	20240112	4840	-18.49	20230704	3245	21.57	20230314	2.03	N	192390	500	54 억	142762	N	N	N	N
38	20240115	160910	57	100.00	KOSDAQ	금속	N	N	N	N	N	4000	10	2	0.25	416485545	102105	175.56	4040	4190	3995	5180	2795	3990	4085.61	1.26	5928	4096	4042	3971	3917	3846	4052	3927	55	1190	500	2790	5	1	10924991	437	6.78	0.68	12	0.93	590.00	5848.00	4840	20230704	-17.36	3245	20230314	23.27	4380	-8.68	20240108	3900	2.56	20240112	4840	-17.36	20230704	3245	23.27	20230314	2.04	N	192390	500	54 억	137182	N	N	N	N
39	20240115	150911	57	100.00	KOSDAQ	금속	N	N	N	N	N	4010	20	2	0.50	392552975	96126	165.28	4040	4190	3995	5180	2795	3990	4091.17	1.26	7020	4096	4042	3971	3917	3846	4052	3927	55	1190	500	2790	5	1	10924991	438	6.80	0.69	12	0.88	590.00	5848.00	4840	20230704	-17.15	3245	20230314	23.57	4380	-8.45	20240108	3900	2.82	20240112	4840	-17.15	20230704	3245	23.57	20230314	2.04	N	192390	500	54 억	137182	N	N	N	N
40	20240115	140911	57	100.00	KOSDAQ	금속	N	N	N	N	N	4010	20	2	0.50	370534055	90631	155.83	4040	4190	3995	5180	2795	3990	4096.70	1.26	8952	4096	4042	3971	3917	3846	4052	3927	55	1190	500	2790	5	1	10924991	438	6.80	0.69	12	0.83	590.00	5848.00	4840	20230704	-17.15	3245	20230314	23.57	4380	-8.45	20240108	3900	2.82	20240112	4840	-17.15	20230704	3245	23.57	20230314	2.04	N	192390	500	54 억	137182	N	N	N	N
41	20240115	130909	57	100.00	KOSDAQ	금속	N	N	N	N	N	4010	20	2	0.50	349648695	85426	146.88	4040	4190	3995	5180	2795	3990	4102.29	1.26	9589	4096	4042	3971	3917	3846	4052	3927	55	1190	500	2790	5	1	10924991	438	6.80	0.69	12	0.78	590.00	5848.00	4840	20230704	-17.15	3245	20230314	23.57	4380	-8.45	20240108	3900	2.82	20240112	4840	-17.15	20230704	3245	23.57	20230314	2.04	N	192390	500	54 억	137182	N	N	N	N
42	20240115	120910	57	100.00	KOSDAQ	금속	N	N	N	N	N	4010	20	2	0.50	337947420	82504	141.86	4040	4190	4005	5180	2795	3990	4106.08	1.26	11381	4096	4042	3971	3917	3846	4052	3927	55	1190	500	2790	5	1	10924991	438	6.80	0.69	12	0.76	590.00	5848.00	4840	20230704	-17.15	3245	20230314	23.57	4380	-8.45	20240108	3900	2.82	20240112	4840	-17.15	20230704	3245	23.57	20230314	2.04	N	192390	500	54 억	137182	N	N	N	N
43	20240115	110909	57	100.00	KOSDAQ	금속	N	N	N	N	N	4035	45	2	1.13	311226820	75842	130.40	4040	4190	4010	5180	2795	3990	4115.30	1.26	13076	4096	4042	3971	3917	3846	4052	3927	55	1190	500	2790	5	1	10924991	441	6.84	0.69	12	0.69	590.00	5848.00	4840	20230704	-16.63	3245	20230314	24.35	4380	-7.88	20240108	3900	3.46	20240112	4840	-16.63	20230704	3245	24.35	20230314	2.04	N	192390	500	54 억	137182	N	N	N	N
44	20240115	100907	57	100.00	KOSDAQ	금속	N	N	N	N	N	4060	70	2	1.75	278863250	67816	116.60	4040	4190	4040	5180	2795	3990	4126.26	1.26	14975	4096	4042	3971	3917	3846	4052	3927	55	1190	500	2790	5	1	10924991	444	6.88	0.69	12	0.62	590.00	5848.00	4840	20230704	-16.12	3245	20230314	25.12	4380	-7.31	20240108	3900	4.10	20240112	4840	-16.12	20230704	3245	25.12	20230314	2.04	N	192390	500	54 억	137182	N	N	N	N
45	20240115	090909	57	100.00	KOSDAQ	금속	N	N	N	N	N	4140	150	2	3.76	157724220	38439	66.09	4040	4180	4040	5180	2795	3990	4128.75	1.26	13392	4096	4042	3971	3917	3846	4052	3927	55	1190	500	2790	5	1	10924991	452	7.02	0.71	12	0.35	590.00	5848.00	4840	20230704	-14.46	3245	20230314	27.58	4380	-5.48	20240108	3900	6.15	20240112	4840	-14.46	20230704	3245	27.58	20230314	2.04	N	192390	500	54 억	137182	N	N	N	N
46	20240112	160920	57	100.00	KOSDAQ	금속	N	N	N	N	N	3990	0	3	0.00	229942130	58159	198.54	3990	4025	3900	5180	2795	3990	3953.48	1.21	3934	4126	4057	4016	3947	3906	4037	3927	55	1190	500	2790	5	1	10924991	436	6.76	0.68	12	0.53	590.00	5848.00	4840	20230704	-17.56	3190	20230106	25.08	4380	-8.90	20240108	3900	2.31	20240112	4840	-17.56	20230704	3245	22.96	20230314	2.05	N	192390	500	54 억	132050	N	N	N	N
47	20240112	150908	57	100.00	KOSDAQ	금속	N	N	N	N	N	3960	-30	5	-0.75	223581955	56559	193.08	3990	4025	3900	5180	2795	3990	3953.07	1.21	3926	4126	4057	4016	3947	3906	4037	3927	55	1190	500	2790	5	1	10924991	433	6.71	0.68	12	0.52	590.00	5848.00	4840	20230704	-18.18	3190	20230106	24.14	4380	-9.59	20240108	3900	1.54	20240112	4840	-18.18	20230704	3245	22.03	20230314	2.05	N	192390	500	54 억	132050	N	N	N	N
48	20240112	140907	57	100.00	KOSDAQ	금속	N	N	N	N	N	3925	-65	5	-1.63	195322950	49363	168.51	3990	4025	3900	5180	2795	3990	3956.86	1.21	3020	4126	4057	4016	3947	3906	4037	3927	55	1190	500	2790	5	1	10924991	429	6.65	0.67	12	0.45	590.00	5848.00	4840	20230704	-18.90	3190	20230106	23.04	4380	-10.39	20240108	3900	0.64	20240112	4840	-18.90	20230704	3245	20.96	20230314	2.05	N	192390	500	54 억	132050	N	N	N	N
49	20240112	130902	57	100.00	KOSDAQ	금속	N	N	N	N	N	3945	-45	5	-1.13	177369765	44800	152.94	3990	4025	3900	5180	2795	3990	3959.14	1.21	2736	4126	4057	4016	3947	3906	4037	3927	55	1190	500	2790	5	1	10924991	431	6.69	0.67	12	0.41	590.00	5848.00	4840	20230704	-18.49	3190	20230106	23.67	4380	-9.93	20240108	3900	1.15	20240112	4840	-18.49	20230704	3245	21.57	20230314	2.05	N	192390	500	54 억	132050	N	N	N	N
50	20240112	120907	57	100.00	KOSDAQ	금속	N	N	N	N	N	3970	-20	5	-0.50	170699770	43112	147.18	3990	4025	3900	5180	2795	3990	3959.44	1.21	2973	4126	4057	4016	3947	3906	4037	3927	55	1190	500	2790	5	1	10924991	434	6.73	0.68	12	0.39	590.00	5848.00	4840	20230704	-17.98	3190	20230106	24.45	4380	-9.36	20240108	3900	1.79	20240112	4840	-17.98	20230704	3245	22.34	20230314	2.05	N	192390	500	54 억	132050	N	N	N	N
51	20240112	110902	57	100.00	KOSDAQ	금속	N	N	N	N	N	3945	-45	5	-1.13	155926480	39370	134.40	3990	4025	3900	5180	2795	3990	3960.53	1.21	2680	4126	4057	4016	3947	3906	4037	3927	55	1190	500	2790	5	1	10924991	431	6.69	0.67	12	0.36	590.00	5848.00	4840	20230704	-18.49	3190	20230106	23.67	4380	-9.93	20240108	3900	1.15	20240112	4840	-18.49	20230704	3245	21.57	20230314	2.05	N	192390	500	54 억	132050	N	N	N	N
52	20240112	100903	57	100.00	KOSDAQ	금속	N	N	N	N	N	3920	-70	5	-1.75	67241970	17038	58.16	3990	4000	3900	5180	2795	3990	3946.56	1.21	-1442	4126	4057	4016	3947	3906	4037	3927	55	1190	500	2790	5	1	10924991	428	6.64	0.67	12	0.16	590.00	5848.00	4840	20230704	-19.01	3190	20230106	22.88	4380	-10.50	20240108	3900	0.51	20240112	4840	-19.01	20230704	3245	20.80	20230314	2.05	N	192390	500	54 억	132050	N	N	N	N
53	20240112	090905	57	100.00	KOSDAQ	금속	N	N	N	N	N	4000	10	2	0.25	17980680	4513	15.41	3990	4000	3950	5180	2795	3990	3984.18	1.21	-267	4126	4057	4016	3947	3906	4037	3927	55	1190	500	2790	5	1	10924991	437	6.78	0.68	12	0.04	590.00	5848.00	4840	20230704	-17.36	3190	20230106	25.39	4380	-8.68	20240108	3950	1.27	20240112	4840	-17.36	20230704	3245	23.27	20230314	2.05	N	192390	500	54 억	132050	N	N	N	N
54	20240111	160858	57	100.00	KOSDAQ	금속	N	N	N	N	N	3990	-55	5	-1.36	117483945	29261	80.25	4045	4085	3975	5250	2835	4045	4014.38	1.28	-7689	4275	4160	4085	3970	3895	4122	3932	55	1205	500	2830	5	1	10924991	436	6.76	0.68	12	0.27	590.00	5848.00	4840	20230704	-17.56	3155	20230105	26.47	4380	-8.90	20240108	3975	0.38	20240111	4840	-17.56	20230704	3245	22.96	20230314	2.05	N	192390	500	54 억	139528	N	N	N	N
55	20240111	150904	57	100.00	KOSDAQ	금속	N	N	N	N	N	3995	-50	5	-1.24	114801505	28589	78.40	4045	4085	3975	5250	2835	4045	4014.92	1.28	-7583	4275	4160	4085	3970	3895	4122	3932	55	1205	500	2830	5	1	10924991	436	6.77	0.68	12	0.26	590.00	5848.00	4840	20230704	-17.46	3155	20230105	26.62	4380	-8.79	20240108	3975	0.50	20240111	4840	-17.46	20230704	3245	23.11	20230314	2.05	N	192390	500	54 억	139528	N	N	N	N
56	20240111	140902	57	100.00	KOSDAQ	금속	N	N	N	N	N	4015	-30	5	-0.74	104221875	25945	71.15	4045	4085	3975	5250	2835	4045	4016.34	1.28	-7527	4275	4160	4085	3970	3895	4122	3932	55	1205	500	2830	5	1	10924991	439	6.81	0.69	12	0.24	590.00	5848.00	4840	20230704	-17.05	3155	20230105	27.26	4380	-8.33	20240108	3975	1.01	20240111	4840	-17.05	20230704	3245	23.73	20230314	2.05	N	192390	500	54 억	139528	N	N	N	N
57	20240111	130859	57	100.00	KOSDAQ	금속	N	N	N	N	N	4005	-40	5	-0.99	96747000	24079	66.03	4045	4085	3975	5250	2835	4045	4017.17	1.28	-7140	4275	4160	4085	3970	3895	4122	3932	55	1205	500	2830	5	1	10924991	438	6.79	0.68	12	0.22	590.00	5848.00	4840	20230704	-17.25	3155	20230105	26.94	4380	-8.56	20240108	3975	0.75	20240111	4840	-17.25	20230704	3245	23.42	20230314	2.05	N	192390	500	54 억	139528	N	N	N	N
58	20240111	120900	57	100.00	KOSDAQ	금속	N	N	N	N	N	4015	-30	5	-0.74	79492225	19759	54.19	4045	4085	3985	5250	2835	4045	4022.37	1.28	-4382	4275	4160	4085	3970	3895	4122	3932	55	1205	500	2830	5	1	10924991	439	6.81	0.69	12	0.18	590.00	5848.00	4840	20230704	-17.05	3155	20230105	27.26	4380	-8.33	20240108	3985	0.75	20240111	4840	-17.05	20230704	3245	23.73	20230314	2.05	N	192390	500	54 억	139528	N	N	N	N
59	20240111	110902	57	100.00	KOSDAQ	금속	N	N	N	N	N	4020	-25	5	-0.62	65569080	16291	44.68	4045	4085	3985	5250	2835	4045	4024.06	1.28	-2882	4275	4160	4085	3970	3895	4122	3932	55	1205	500	2830	5	1	10924991	439	6.81	0.69	12	0.15	590.00	5848.00	4840	20230704	-16.94	3155	20230105	27.42	4380	-8.22	20240108	3985	0.88	20240111	4840	-16.94	20230704	3245	23.88	20230314	2.05	N	192390	500	54 억	139528	N	N	N	N
60	20240111	100900	57	100.00	KOSDAQ	금속	N	N	N	N	N	4020	-25	5	-0.62	30936350	7671	21.04	4045	4085	4005	5250	2835	4045	4031.82	1.28	-3536	4275	4160	4085	3970	3895	4122	3932	55	1205	500	2830	5	1	10924991	439	6.81	0.69	12	0.07	590.00	5848.00	4840	20230704	-16.94	3155	20230105	27.42	4380	-8.22	20240108	4005	0.37	20240111	4840	-16.94	20230704	3245	23.88	20230314	2.05	N	192390	500	54 억	139528	N	N	N	N
61	20240111	090901	57	100.00	KOSDAQ	금속	N	N	N	N	N	4075	30	2	0.74	6051350	1493	4.09	4045	4085	4045	5250	2835	4045	4059.08	1.28	-371	4275	4160	4085	3970	3895	4122	3932	55	1205	500	2830	5	1	10924991	445	6.91	0.70	12	0.01	590.00	5848.00	4840	20230704	-15.81	3155	20230105	29.16	4380	-6.96	20240108	4010	1.62	20240110	4840	-15.81	20230704	3245	25.58	20230314	2.05	N	192390	500	54 억	139528	N	N	N	N
62	20240110	160857	57	100.00	KOSDAQ	금속	N	N	N	N	N	4045	-75	5	-1.82	147799145	36461	86.09	4120	4200	4010	5350	2885	4120	4053.05	1.34	-6135	4276	4197	4111	4032	3946	4155	3990	55	1230	500	2880	5	1	10924991	442	6.86	0.69	12	0.33	590.00	5848.00	4840	20230704	-16.43	3030	20230104	33.50	4380	-7.65	20240108	4010	0.87	20240110	4840	-16.43	20230704	3245	24.65	20230314	2.04	N	192390	500	54 억	145891	N	N	N	N
63	20240110	150900	57	100.00	KOSDAQ	금속	N	N	N	N	N	4045	-75	5	-1.82	146460290	36130	85.31	4120	4200	4010	5350	2885	4120	4053.13	1.34	-6063	4276	4197	4111	4032	3946	4155	3990	55	1230	500	2880	5	1	10924991	442	6.86	0.69	12	0.33	590.00	5848.00	4840	20230704	-16.43	3030	20230104	33.50	4380	-7.65	20240108	4010	0.87	20240110	4840	-16.43	20230704	3245	24.65	20230314	2.04	N	192390	500	54 억	145891	N	N	N	N
64	20240110	140901	57	100.00	KOSDAQ	금속	N	N	N	N	N	4060	-60	5	-1.46	141842955	34986	82.61	4120	4200	4010	5350	2885	4120	4053.69	1.34	-5388	4276	4197	4111	4032	3946	4155	3990	55	1230	500	2880	5	1	10924991	444	6.88	0.69	12	0.32	590.00	5848.00	4840	20230704	-16.12	3030	20230104	33.99	4380	-7.31	20240108	4010	1.25	20240110	4840	-16.12	20230704	3245	25.12	20230314	2.04	N	192390	500	54 억	145891	N	N	N	N
65	20240110	130858	57	100.00	KOSDAQ	금속	N	N	N	N	N	4020	-100	5	-2.43	117850780	29038	68.57	4120	4200	4015	5350	2885	4120	4057.84	1.34	-4314	4276	4197	4111	4032	3946	4155	3990	55	1230	500	2880	5	1	10924991	439	6.81	0.69	12	0.27	590.00	5848.00	4840	20230704	-16.94	3030	20230104	32.67	4380	-8.22	20240108	4015	0.12	20240110	4840	-16.94	20230704	3245	23.88	20230314	2.04	N	192390	500	54 억	145891	N	N	N	N
66	20240110	120859	57	100.00	KOSDAQ	금속	N	N	N	N	N	4040	-80	5	-1.94	104146360	25633	60.53	4120	4200	4015	5350	2885	4120	4062.28	1.34	-2946	4276	4197	4111	4032	3946	4155	3990	55	1230	500	2880	5	1	10924991	441	6.85	0.69	12	0.23	590.00	5848.00	4840	20230704	-16.53	3030	20230104	33.33	4380	-7.76	20240108	4015	0.62	20240110	4840	-16.53	20230704	3245	24.50	20230314	2.04	N	192390	500	54 억	145891	N	N	N	N
67	20240110	110858	57	100.00	KOSDAQ	금속	N	N	N	N	N	4095	-25	5	-0.61	88711820	21823	51.53	4120	4200	4015	5350	2885	4120	4064.27	1.34	-1931	4276	4197	4111	4032	3946	4155	3990	55	1230	500	2880	5	1	10924991	447	6.94	0.70	12	0.20	590.00	5848.00	4840	20230704	-15.39	3030	20230104	35.15	4380	-6.51	20240108	4015	1.99	20240110	4840	-15.39	20230704	3245	26.19	20230314	2.04	N	192390	500	54 억	145891	N	N	N	N
68	20240110	100857	57	100.00	KOSDAQ	금속	N	N	N	N	N	4045	-75	5	-1.82	78453635	19291	45.55	4120	4200	4015	5350	2885	4120	4065.98	1.34	-1800	4276	4197	4111	4032	3946	4155	3990	55	1230	500	2880	5	1	10924991	442	6.86	0.69	12	0.18	590.00	5848.00	4840	20230704	-16.43	3030	20230104	33.50	4380	-7.65	20240108	4015	0.75	20240110	4840	-16.43	20230704	3245	24.65	20230314	2.04	N	192390	500	54 억	145891	N	N	N	N
69	20240110	090857	57	100.00	KOSDAQ	금속	N	N	N	N	N	4145	25	2	0.61	8536135	2057	4.86	4120	4200	4120	5350	2885	4120	4155.11	1.34	-968	4276	4197	4111	4032	3946	4155	3990	55	1230	500	2880	5	1	10924991	453	7.03	0.71	12	0.02	590.00	5848.00	4840	20230704	-14.36	3030	20230104	36.80	4380	-5.37	20240108	4025	2.98	20240109	4840	-14.36	20230704	3245	27.73	20230314	2.04	N	192390	500	54 억	145891	N	N	N	N
70	20240109	160855	57	100.00	KOSDAQ	금속	N	N	N	N	N	4120	5	2	0.12	174112340	42348	61.46	4190	4190	4025	5340	2885	4115	4111.46	1.20	13974	4495	4305	4190	4000	3885	4247	3942	55	1225	500	2880	5	1	10924991	450	6.98	0.70	12	0.39	590.00	5848.00	4840	20230704	-14.88	2980	20230103	38.26	4380	-5.94	20240108	4025	2.36	20240109	4840	-14.88	20230704	3245	26.96	20230314	2.02	N	192390	500	54 억	130733	N	N	N	N
71	20240109	150857	57	100.00	KOSDAQ	금속	N	N	N	N	N	4115	0	3	0.00	168710625	41036	59.55	4190	4190	4025	5340	2885	4115	4111.27	1.20	14235	4495	4305	4190	4000	3885	4247	3942	55	1225	500	2880	5	1	10924991	450	6.97	0.70	12	0.38	590.00	5848.00	4840	20230704	-14.98	2980	20230103	38.09	4380	-6.05	20240108	4025	2.24	20240109	4840	-14.98	20230704	3245	26.81	20230314	2.02	N	192390	500	54 억	130733	N	N	N	N
72	20240109	140856	57	100.00	KOSDAQ	금속	N	N	N	N	N	4100	-15	5	-0.36	161649435	39319	57.06	4190	4190	4025	5340	2885	4115	4111.22	1.20	14218	4495	4305	4190	4000	3885	4247	3942	55	1225	500	2880	5	1	10924991	448	6.95	0.70	12	0.36	590.00	5848.00	4840	20230704	-15.29	2980	20230103	37.58	4380	-6.39	20240108	4025	1.86	20240109	4840	-15.29	20230704	3245	26.35	20230314	2.02	N	192390	500	54 억	130733	N	N	N	N
73	20240109	130856	57	100.00	KOSDAQ	금속	N	N	N	N	N	4110	-5	5	-0.12	133976310	32542	47.23	4190	4190	4025	5340	2885	4115	4117.03	1.20	11335	4495	4305	4190	4000	3885	4247	3942	55	1225	500	2880	5	1	10924991	449	6.97	0.70	12	0.30	590.00	5848.00	4840	20230704	-15.08	2980	20230103	37.92	4380	-6.16	20240108	4025	2.11	20240109	4840	-15.08	20230704	3245	26.66	20230314	2.02	N	192390	500	54 억	130733	N	N	N	N
74	20240109	120903	57	100.00	KOSDAQ	금속	N	N	N	N	N	4115	0	3	0.00	129824880	31531	45.76	4190	4190	4025	5340	2885	4115	4117.38	1.20	11534	4495	4305	4190	4000	3885	4247	3942	55	1225	500	2880	5	1	10924991	450	6.97	0.70	12	0.29	590.00	5848.00	4840	20230704	-14.98	2980	20230103	38.09	4380	-6.05	20240108	4025	2.24	20240109	4840	-14.98	20230704	3245	26.81	20230314	2.02	N	192390	500	54 억	130733	N	N	N	N
75	20240109	110858	57	100.00	KOSDAQ	금속	N	N	N	N	N	4150	35	2	0.85	123120665	29915	43.41	4190	4190	4025	5340	2885	4115	4115.69	1.20	11842	4495	4305	4190	4000	3885	4247	3942	55	1225	500	2880	5	1	10924991	453	7.03	0.71	12	0.27	590.00	5848.00	4840	20230704	-14.26	2980	20230103	39.26	4380	-5.25	20240108	4025	3.11	20240109	4840	-14.26	20230704	3245	27.89	20230314	2.02	N	192390	500	54 억	130733	N	N	N	N
76	20240109	100856	57	100.00	KOSDAQ	금속	N	N	N	N	N	4100	-15	5	-0.36	57322080	13866	20.12	4190	4190	4025	5340	2885	4115	4134.17	1.20	1099	4495	4305	4190	4000	3885	4247	3942	55	1225	500	2880	5	1	10924991	448	6.95	0.70	12	0.13	590.00	5848.00	4840	20230704	-15.29	2980	20230103	37.58	4380	-6.39	20240108	4025	1.86	20240109	4840	-15.29	20230704	3245	26.35	20230314	2.02	N	192390	500	54 억	130733	N	N	N	N
77	20240109	090857	57	100.00	KOSDAQ	금속	N	N	N	N	N	4170	55	2	1.34	13162915	3155	4.58	4190	4190	4170	5340	2885	4115	4174.32	1.20	-864	4495	4305	4190	4000	3885	4247	3942	55	1225	500	2880	5	1	10924991	456	7.07	0.71	12	0.03	590.00	5848.00	4840	20230704	-13.84	2980	20230103	39.93	4380	-4.79	20240108	4070	2.46	20240102	4840	-13.84	20230704	3245	28.51	20230314	2.02	N	192390	500	54 억	130733	N	N	N	N
78	20240108	160855	57	100.00	KOSDAQ	금속	N	N	N	N	N	4115	-160	5	-3.74	285855605	68714	136.02	4295	4380	4075	5550	2995	4275	4158.45	1.30	-10860	4458	4366	4258	4166	4058	4312	4112	55	1275	500	2990	5	1	10924991	450	6.97	0.70	12	0.63	590.00	5848.00	4840	20230704	-14.98	2980	20230103	38.09	4380	-6.05	20240108	4070	1.11	20240102	4840	-14.98	20230704	3245	26.81	20230314	2.03	N	192390	500	54 억	142363	N	N	N	N
79	20240108	150856	57	100.00	KOSDAQ	금속	N	N	N	N	N	4090	-185	5	-4.33	264058090	63405	125.51	4295	4380	4080	5550	2995	4275	4162.93	1.30	-9464	4458	4366	4258	4166	4058	4312	4112	55	1275	500	2990	5	1	10924991	447	6.93	0.70	12	0.58	590.00	5848.00	4840	20230704	-15.50	2980	20230103	37.25	4380	-6.62	20240108	4070	0.49	20240102	4840	-15.50	20230704	3245	26.04	20230314	2.03	N	192390	500	54 억	142363	N	N	N	N
80	20240108	140855	57	100.00	KOSDAQ	금속	N	N	N	N	N	4125	-150	5	-3.51	219051430	52411	103.75	4295	4380	4110	5550	2995	4275	4177.71	1.30	-4625	4458	4366	4258	4166	4058	4312	4112	55	1275	500	2990	5	1	10924991	451	6.99	0.71	12	0.48	590.00	5848.00	4840	20230704	-14.77	2980	20230103	38.42	4380	-5.82	20240108	4070	1.35	20240102	4840	-14.77	20230704	3245	27.12	20230314	2.03	N	192390	500	54 억	142363	N	N	N	N
81	20240108	130855	57	100.00	KOSDAQ	금속	N	N	N	N	N	4120	-155	5	-3.63	198950415	47530	94.09	4295	4380	4110	5550	2995	4275	4183.95	1.30	-4298	4458	4366	4258	4166	4058	4312	4112	55	1275	500	2990	5	1	10924991	450	6.98	0.70	12	0.44	590.00	5848.00	4840	20230704	-14.88	2980	20230103	38.26	4380	-5.94	20240108	4070	1.23	20240102	4840	-14.88	20230704	3245	26.96	20230314	2.03	N	192390	500	54 억	142363	N	N	N	N
82	20240108	120856	57	100.00	KOSDAQ	금속	N	N	N	N	N	4135	-140	5	-3.27	165223450	39351	77.90	4295	4380	4115	5550	2995	4275	4196.80	1.30	-795	4458	4366	4258	4166	4058	4312	4112	55	1275	500	2990	5	1	10924991	452	7.01	0.71	12	0.36	590.00	5848.00	4840	20230704	-14.57	2980	20230103	38.76	4380	-5.59	20240108	4070	1.60	20240102	4840	-14.57	20230704	3245	27.43	20230314	2.03	N	192390	500	54 억	142363	N	N	N	N
83	20240108	110857	57	100.00	KOSDAQ	금속	N	N	N	N	N	4185	-90	5	-2.11	112068310	26522	52.50	4295	4380	4125	5550	2995	4275	4223.63	1.30	-2914	4458	4366	4258	4166	4058	4312	4112	55	1275	500	2990	5	1	10924991	457	7.09	0.72	12	0.24	590.00	5848.00	4840	20230704	-13.53	2980	20230103	40.44	4380	-4.45	20240108	4070	2.83	20240102	4840	-13.53	20230704	3245	28.97	20230314	2.03	N	192390	500	54 억	142363	N	N	N	N
84	20240108	100856	57	100.00	KOSDAQ	금속	N	N	N	N	N	4150	-125	5	-2.92	100699265	23788	47.09	4295	4380	4125	5550	2995	4275	4231.44	1.30	-3032	4458	4366	4258	4166	4058	4312	4112	55	1275	500	2990	5	1	10924991	453	7.03	0.71	12	0.22	590.00	5848.00	4840	20230704	-14.26	2980	20230103	39.26	4380	-5.25	20240108	4070	1.97	20240102	4840	-14.26	20230704	3245	27.89	20230314	2.03	N	192390	500	54 억	142363	N	N	N	N
85	20240108	090854	57	100.00	KOSDAQ	금속	N	N	N	N	N	4320	45	2	1.05	34873455	8114	16.06	4295	4380	4275	5550	2995	4275	4301.01	1.30	-1324	4458	4366	4258	4166	4058	4312	4112	55	1275	500	2990	5	1	10924991	472	7.32	0.74	12	0.07	590.00	5848.00	4840	20230704	-10.74	2980	20230103	44.97	4380	-1.37	20240108	4070	6.14	20240102	4840	-10.74	20230704	3245	33.13	20230314	2.03	N	192390	500	54 억	142363	N	N	N	N
86	20240105	160854	57	100.00	KOSDAQ	금속	N	N	N	N	N	4275	-30	5	-0.70	215574240	50516	156.59	4305	4350	4150	5590	3015	4305	4266.41	1.42	-12206	4415	4360	4290	4235	4165	4325	4200	55	1285	500	3010	5	1	10924991	467	7.25	0.73	12	0.46	590.00	5848.00	4840	20230704	-11.67	2980	20230103	43.46	4370	-2.17	20240103	4070	5.04	20240102	4840	-11.67	20230704	3155	35.50	20230105	2.29	N	192390	500	54 억	154698	N	N	N	N
87	20240105	150856	57	100.00	KOSDAQ	금속	N	N	N	N	N	4240	-65	5	-1.51	192418140	45084	139.75	4305	4350	4150	5590	3015	4305	4266.85	1.42	-10448	4415	4360	4290	4235	4165	4325	4200	55	1285	500	3010	5	1	10924991	463	7.19	0.73	12	0.41	590.00	5848.00	4840	20230704	-12.40	2980	20230103	42.28	4370	-2.97	20240103	4070	4.18	20240102	4840	-12.40	20230704	3155	34.39	20230105	2.29	N	192390	500	54 억	154698	N	N	N	N
88	20240105	140852	57	100.00	KOSDAQ	금속	N	N	N	N	N	4235	-70	5	-1.63	166855505	39044	121.03	4305	4350	4150	5590	3015	4305	4272.40	1.42	-6393	4415	4360	4290	4235	4165	4325	4200	55	1285	500	3010	5	1	10924991	463	7.18	0.72	12	0.36	590.00	5848.00	4840	20230704	-12.50	2980	20230103	42.11	4370	-3.09	20240103	4070	4.05	20240102	4840	-12.50	20230704	3155	34.23	20230105	2.29	N	192390	500	54 억	154698	N	N	N	N
89	20240105	130854	57	100.00	KOSDAQ	금속	N	N	N	N	N	4240	-65	5	-1.51	131091755	30526	94.62	4305	4350	4240	5590	3015	4305	4293.94	1.42	-6505	4415	4360	4290	4235	4165	4325	4200	55	1285	500	3010	5	1	10924991	463	7.19	0.73	12	0.28	590.00	5848.00	4840	20230704	-12.40	2980	20230103	42.28	4370	-2.97	20240103	4070	4.18	20240102	4840	-12.40	20230704	3155	34.39	20230105	2.29	N	192390	500	54 억	154698	N	N	N	N
90	20240105	120854	57	100.00	KOSDAQ	금속	N	N	N	N	N	4280	-25	5	-0.58	120896455	28132	87.20	4305	4350	4245	5590	3015	4305	4297.09	1.42	-5206	4415	4360	4290	4235	4165	4325	4200	55	1285	500	3010	5	1	10924991	468	7.25	0.73	12	0.26	590.00	5848.00	4840	20230704	-11.57	2980	20230103	43.62	4370	-2.06	20240103	4070	5.16	20240102	4840	-11.57	20230704	3155	35.66	20230105	2.29	N	192390	500	54 억	154698	N	N	N	N
91	20240105	110852	57	100.00	KOSDAQ	금속	N	N	N	N	N	4285	-20	5	-0.46	85960120	19957	61.86	4305	4350	4270	5590	3015	4305	4307.43	1.42	759	4415	4360	4290	4235	4165	4325	4200	55	1285	500	3010	5	1	10924991	468	7.26	0.73	12	0.18	590.00	5848.00	4840	20230704	-11.47	2980	20230103	43.79	4370	-1.95	20240103	4070	5.28	20240102	4840	-11.47	20230704	3155	35.82	20230105	2.29	N	192390	500	54 억	154698	N	N	N	N
92	20240105	100855	57	100.00	KOSDAQ	금속	N	N	N	N	N	4335	30	2	0.70	63192350	14664	45.46	4305	4350	4270	5590	3015	4305	4309.79	1.42	1695	4415	4360	4290	4235	4165	4325	4200	55	1285	500	3010	5	1	10924991	474	7.35	0.74	12	0.13	590.00	5848.00	4840	20230704	-10.43	2980	20230103	45.47	4370	-0.80	20240103	4070	6.51	20240102	4840	-10.43	20230704	3155	37.40	20230105	2.29	N	192390	500	54 억	154698	N	N	N	N
93	20240105	090852	57	100.00	KOSDAQ	금속	N	N	N	N	N	4300	-5	5	-0.12	14416120	3352	10.39	4305	4320	4270	5590	3015	4305	4297.88	1.42	-468	4415	4360	4290	4235	4165	4325	4200	55	1285	500	3010	5	1	10924991	470	7.29	0.74	12	0.03	590.00	5848.00	4840	20230704	-11.16	2980	20230103	44.30	4370	-1.60	20240103	4070	5.65	20240102	4840	-11.16	20230704	3155	36.29	20230105	2.29	N	192390	500	54 억	154698	N	N	N	N
94	20240104	160850	57	100.00	KOSDAQ	금속	N	N	N	N	N	4305	5	2	0.12	137693005	32200	42.56	4320	4345	4220	5590	3010	4300	4276.00	1.45	671	4433	4366	4303	4236	4173	4400	4270	55	1290	500	3010	5	1	10924991	470	7.30	0.74	12	0.29	590.00	5848.00	4840	20230704	-11.05	2980	20230103	44.46	4370	-1.49	20240103	4070	5.77	20240102	4840	-11.05	20230704	3030	42.08	20230104	2.29	N	192390	500	54 억	158391	N	N	N	N
95	20240104	150852	57	100.00	KOSDAQ	금속	N	N	N	N	N	4305	5	2	0.12	133532495	31232	41.28	4320	4345	4220	5590	3010	4300	4275.31	1.45	809	4433	4366	4303	4236	4173	4400	4270	55	1290	500	3010	5	1	10924991	470	7.30	0.74	12	0.29	590.00	5848.00	4840	20230704	-11.05	2980	20230103	44.46	4370	-1.49	20240103	4070	5.77	20240102	4840	-11.05	20230704	3030	42.08	20230104	2.29	N	192390	500	54 억	158391	N	N	N	N
96	20240104	140852	57	100.00	KOSDAQ	금속	N	N	N	N	N	4275	-25	5	-0.58	116217350	27159	35.90	4320	4345	4220	5590	3010	4300	4278.96	1.45	400	4433	4366	4303	4236	4173	4400	4270	55	1290	500	3010	5	1	10924991	467	7.25	0.73	12	0.25	590.00	5848.00	4840	20230704	-11.67	2980	20230103	43.46	4370	-2.17	20240103	4070	5.04	20240102	4840	-11.67	20230704	3030	41.09	20230104	2.29	N	192390	500	54 억	158391	N	N	N	N
97	20240104	130852	57	100.00	KOSDAQ	금속	N	N	N	N	N	4280	-20	5	-0.47	99670210	23280	30.77	4320	4345	4220	5590	3010	4300	4281.17	1.45	-358	4433	4366	4303	4236	4173	4400	4270	55	1290	500	3010	5	1	10924991	468	7.25	0.73	12	0.21	590.00	5848.00	4840	20230704	-11.57	2980	20230103	43.62	4370	-2.06	20240103	4070	5.16	20240102	4840	-11.57	20230704	3030	41.25	20230104	2.29	N	192390	500	54 억	158391	N	N	N	N
98	20240104	120850	57	100.00	KOSDAQ	금속	N	N	N	N	N	4255	-45	5	-1.05	91439670	21355	28.23	4320	4345	4220	5590	3010	4300	4281.68	1.45	-46	4433	4366	4303	4236	4173	4400	4270	55	1290	500	3010	5	1	10924991	465	7.21	0.73	12	0.20	590.00	5848.00	4840	20230704	-12.09	2980	20230103	42.79	4370	-2.63	20240103	4070	4.55	20240102	4840	-12.09	20230704	3030	40.43	20230104	2.29	N	192390	500	54 억	158391	N	N	N	N
99	20240104	110849	57	100.00	KOSDAQ	금속	N	N	N	N	N	4280	-20	5	-0.47	66794855	15554	20.56	4320	4345	4260	5590	3010	4300	4294.30	1.45	-1178	4433	4366	4303	4236	4173	4400	4270	55	1290	500	3010	5	1	10924991	468	7.25	0.73	12	0.14	590.00	5848.00	4840	20230704	-11.57	2980	20230103	43.62	4370	-2.06	20240103	4070	5.16	20240102	4840	-11.57	20230704	3030	41.25	20230104	2.29	N	192390	500	54 억	158391	N	N	N	N
100	20240104	100849	57	100.00	KOSDAQ	금속	N	N	N	N	N	4330	30	2	0.70	47136710	10956	14.48	4320	4345	4260	5590	3010	4300	4302.42	1.45	-455	4433	4366	4303	4236	4173	4400	4270	55	1290	500	3010	5	1	10924991	473	7.34	0.74	12	0.10	590.00	5848.00	4840	20230704	-10.54	2980	20230103	45.30	4370	-0.92	20240103	4070	6.39	20240102	4840	-10.54	20230704	3030	42.90	20230104	2.29	N	192390	500	54 억	158391	N	N	N	N
101	20240104	090852	57	100.00	KOSDAQ	금속	N	N	N	N	N	4325	25	2	0.58	8551940	1980	2.62	4320	4325	4310	5590	3010	4300	4321.78	1.45	30	4433	4366	4303	4236	4173	4400	4270	55	1290	500	3010	5	1	10924991	473	7.33	0.74	12	0.02	590.00	5848.00	4840	20230704	-10.64	2980	20230103	45.13	4370	-1.03	20240103	4070	6.27	20240102	4840	-10.64	20230704	3030	42.74	20230104	2.29	N	192390	500	54 억	158391	N	N	N	N
102	20240103	160848	57	100.00	KOSDAQ	금속	N	N	N	N	N	4300	20	2	0.47	325564510	75649	79.29	4280	4370	4240	5560	3000	4280	4303.99	1.54	-5756	4466	4372	4221	4127	3976	4420	4175	55	1280	500	2990	5	1	10924991	470	7.29	0.74	12	0.69	590.00	5848.00	4840	20230704	-11.16	2980	20230103	44.30	4370	-1.60	20240103	4070	5.65	20240102	4840	-11.16	20230704	2980	44.30	20230103	2.39	N	192390	500	54 억	167881	N	N	N	N
103	20240103	150847	57	100.00	KOSDAQ	금속	N	N	N	N	N	4365	85	2	1.99	317619290	73817	77.37	4280	4370	4240	5560	3000	4280	4303.16	1.54	-5176	4466	4372	4221	4127	3976	4420	4175	55	1280	500	2990	5	1	10924991	477	7.40	0.75	12	0.68	590.00	5848.00	4840	20230704	-9.81	2980	20230103	46.48	4370	-0.11	20240103	4070	7.25	20240102	4840	-9.81	20230704	2980	46.48	20230103	2.39	N	192390	500	54 억	167881	N	N	N	N
104	20240103	140844	57	100.00	KOSDAQ	금속	N	N	N	N	N	4315	35	2	0.82	286754670	66698	69.91	4280	4370	4240	5560	3000	4280	4299.64	1.54	-3653	4466	4372	4221	4127	3976	4420	4175	55	1280	500	2990	5	1	10924991	471	7.31	0.74	12	0.61	590.00	5848.00	4840	20230704	-10.85	2980	20230103	44.80	4370	-1.26	20240103	4070	6.02	20240102	4840	-10.85	20230704	2980	44.80	20230103	2.39	N	192390	500	54 억	167881	N	N	N	N
105	20240103	130846	57	100.00	KOSDAQ	금속	N	N	N	N	N	4320	40	2	0.93	224904370	52311	54.83	4280	4370	4240	5560	3000	4280	4299.81	1.54	-4151	4466	4372	4221	4127	3976	4420	4175	55	1280	500	2990	5	1	10924991	472	7.32	0.74	12	0.48	590.00	5848.00	4840	20230704	-10.74	2980	20230103	44.97	4370	-1.14	20240103	4070	6.14	20240102	4840	-10.74	20230704	2980	44.97	20230103	2.39	N	192390	500	54 억	167881	N	N	N	N
106	20240103	120850	57	100.00	KOSDAQ	금속	N	N	N	N	N	4300	20	2	0.47	199234150	46350	48.58	4280	4370	4240	5560	3000	4280	4298.95	1.54	-4437	4466	4372	4221	4127	3976	4420	4175	55	1280	500	2990	5	1	10924991	470	7.29	0.74	12	0.42	590.00	5848.00	4840	20230704	-11.16	2980	20230103	44.30	4370	-1.60	20240103	4070	5.65	20240102	4840	-11.16	20230704	2980	44.30	20230103	2.39	N	192390	500	54 억	167881	N	N	N	N
107	20240103	110845	57	100.00	KOSDAQ	금속	N	N	N	N	N	4300	20	2	0.47	189157345	44005	46.12	4280	4370	4240	5560	3000	4280	4299.04	1.54	-5008	4466	4372	4221	4127	3976	4420	4175	55	1280	500	2990	5	1	10924991	470	7.29	0.74	12	0.40	590.00	5848.00	4840	20230704	-11.16	2980	20230103	44.30	4370	-1.60	20240103	4070	5.65	20240102	4840	-11.16	20230704	2980	44.30	20230103	2.39	N	192390	500	54 억	167881	N	N	N	N
108	20240103	100846	57	100.00	KOSDAQ	금속	N	N	N	N	N	4280	0	3	0.00	175094190	40713	42.67	4280	4370	4240	5560	3000	4280	4301.30	1.54	-3818	4466	4372	4221	4127	3976	4420	4175	55	1280	500	2990	5	1	10924991	468	7.25	0.73	12	0.37	590.00	5848.00	4840	20230704	-11.57	2980	20230103	43.62	4370	-2.06	20240103	4070	5.16	20240102	4840	-11.57	20230704	2980	43.62	20230103	2.39	N	192390	500	54 억	167881	N	N	N	N
109	20240103	090846	57	100.00	KOSDAQ	금속	N	N	N	N	N	4345	65	2	1.52	89987270	20850	21.85	4280	4355	4280	5560	3000	4280	4318.06	1.54	4450	4466	4372	4221	4127	3976	4420	4175	55	1280	500	2990	5	1	10924991	475	7.36	0.74	12	0.19	590.00	5848.00	4840	20230704	-10.23	2980	20230103	45.81	4355	-0.23	20240103	4070	6.76	20240102	4840	-10.23	20230704	2980	45.81	20230103	2.39	N	192390	500	54 억	167881	N	N	N	N
110	20240102	160844	57	100.00	KOSDAQ	금속	N	N	N	N	N	4280	200	2	4.90	402841740	95251	200.56	4080	4315	4070	5300	2860	4080	4229.21	1.45	13153	4283	4181	4123	4021	3963	4152	3992	55	1220	500	2850	5	1	10924991	468	7.25	0.73	12	0.87	590.00	5848.00	4840	20230704	-11.57	2980	20230103	43.62	4315	-0.81	20240102	4070	5.16	20240102	4840	-11.57	20230704	2980	43.62	20230103	2.43	N	192390	500	54 억	158836	N	N	N	N
111	20240102	150844	57	100.00	KOSDAQ	금속	N	N	N	N	N	4240	160	2	3.92	380424495	89986	189.47	4080	4315	4070	5300	2860	4080	4227.60	1.45	13041	4283	4181	4123	4021	3963	4152	3992	55	1220	500	2850	5	1	10924991	463	7.19	0.73	12	0.82	590.00	5848.00	4840	20230704	-12.40	2980	20230103	42.28	4315	-1.74	20240102	4070	4.18	20240102	4840	-12.40	20230704	2980	42.28	20230103	2.43	N	192390	500	54 억	158836	N	N	N	N
112	20240102	140845	57	100.00	KOSDAQ	금속	N	N	N	N	N	4225	145	2	3.55	359514235	85045	179.07	4080	4315	4070	5300	2860	4080	4227.34	1.45	11987	4283	4181	4123	4021	3963	4152	3992	55	1220	500	2850	5	1	10924991	462	7.16	0.72	12	0.78	590.00	5848.00	4840	20230704	-12.71	2980	20230103	41.78	4315	-2.09	20240102	4070	3.81	20240102	4840	-12.71	20230704	2980	41.78	20230103	2.43	N	192390	500	54 억	158836	N	N	N	N
113	20240102	130840	57	100.00	KOSDAQ	금속	N	N	N	N	N	4255	175	2	4.29	330731035	78266	164.79	4080	4315	4070	5300	2860	4080	4225.73	1.45	11154	4283	4181	4123	4021	3963	4152	3992	55	1220	500	2850	5	1	10924991	465	7.21	0.73	12	0.72	590.00	5848.00	4840	20230704	-12.09	2980	20230103	42.79	4315	-1.39	20240102	4070	4.55	20240102	4840	-12.09	20230704	2980	42.79	20230103	2.43	N	192390	500	54 억	158836	N	N	N	N
114	20240102	120839	57	100.00	KOSDAQ	금속	N	N	N	N	N	4270	190	2	4.66	280911070	66593	140.22	4080	4315	4070	5300	2860	4080	4218.33	1.45	12434	4283	4181	4123	4021	3963	4152	3992	55	1220	500	2850	5	1	10924991	466	7.24	0.73	12	0.61	590.00	5848.00	4840	20230704	-11.78	2980	20230103	43.29	4315	-1.04	20240102	4070	4.91	20240102	4840	-11.78	20230704	2980	43.29	20230103	2.43	N	192390	500	54 억	158836	N	N	N	N
115	20240102	110839	57	100.00	KOSDAQ	금속	N	N	N	N	N	4220	140	2	3.43	253107160	60063	126.47	4080	4315	4070	5300	2860	4080	4214.03	1.45	12123	4283	4181	4123	4021	3963	4152	3992	55	1220	500	2850	5	1	10924991	461	7.15	0.72	12	0.55	590.00	5848.00	4840	20230704	-12.81	2980	20230103	41.61	4315	-2.20	20240102	4070	3.69	20240102	4840	-12.81	20230704	2980	41.61	20230103	2.43	N	192390	500	54 억	158836	N	N	N	N
116	20240102	100831	57	100.00	KOSDAQ	금속	N	N	N	N	N	4200	120	2	2.94	50958385	12442	26.20	4080	4200	4070	5300	2860	4080	4095.67	1.45	5208	4283	4181	4123	4021	3963	4152	3992	55	1220	500	2850	5	1	10924991	459	7.12	0.72	12	0.11	590.00	5848.00	4840	20230704	-13.22	2980	20230103	40.94	4200	0.00	20240102	4070	3.19	20240102	4840	-13.22	20230704	2980	40.94	20230103	2.43	N	192390	500	54 억	158836	N	N	N	N
117	20240102	090821	57	100.00	KOSDAQ	금속	N	N	N	N	N	4080	0	3	0.00	0	0	0.00	0	0	0	5300	2860	4080	0.00	1.45	0	4283	4181	4123	4021	3963	4152	3992	55	1220	500	2850	5	1	10924991	446	6.92	0.70	12	0.00	590.00	5848.00	4840	20230704	-15.70	2980	20230103	36.91	0	0.00	0	0	0.00	0	4840	-15.70	20230704	2980	36.91	20230103	2.43	N	192390	500	54 억	158836	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History