KissMeData/007530/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

47 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	120229	57	100.00	KOSDAQ	금속	N	N	N	N	N	2735	-5	5	-0.18	10475315	3819	28.02	2740	2765	2735	3560	1920	2740	2742.95	0.25	104	2860	2800	2740	2680	2620	2830	2710	96	820	500	1690	5	1	19174452	524	21.04	1.22	12	0.02	130.00	2245.00	4690	20230420	-41.68	2635	20231227	3.80	2845	-3.87	20240109	2680	2.05	20240122	4690	-41.68	20230420	2635	3.80	20231227	1.70	N	007530	500	95 억	47104	N	N	N	N
3	20240123	110228	57	100.00	KOSDAQ	금속	N	N	N	N	N	2765	25	2	0.91	2807385	1021	7.49	2740	2765	2740	3560	1920	2740	2749.64	0.25	13	2860	2800	2740	2680	2620	2830	2710	96	820	500	1690	5	1	19174452	530	21.27	1.23	12	0.01	130.00	2245.00	4690	20230420	-41.04	2635	20231227	4.93	2845	-2.81	20240109	2680	3.17	20240122	4690	-41.04	20230420	2635	4.93	20231227	1.70	N	007530	500	95 억	47104	N	N	N	N
4	20240123	100228	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	20	2	0.73	1405030	512	3.76	2740	2765	2740	3560	1920	2740	2744.20	0.25	11	2860	2800	2740	2680	2620	2830	2710	96	820	500	1690	5	1	19174452	529	21.23	1.23	12	0.00	130.00	2245.00	4690	20230420	-41.15	2635	20231227	4.74	2845	-2.99	20240109	2680	2.99	20240122	4690	-41.15	20230420	2635	4.74	20231227	1.70	N	007530	500	95 억	47104	N	N	N	N
5	20240123	090228	57	100.00	KOSDAQ	금속	N	N	N	N	N	2765	25	2	0.91	227490	83	0.61	2740	2765	2740	3560	1920	2740	2740.84	0.25	-11	2860	2800	2740	2680	2620	2830	2710	96	820	500	1690	5	1	19174452	530	21.27	1.23	12	0.00	130.00	2245.00	4690	20230420	-41.04	2635	20231227	4.93	2845	-2.81	20240109	2680	3.17	20240122	4690	-41.04	20230420	2635	4.93	20231227	1.70	N	007530	500	95 억	47104	N	N	N	N
6	20240119	160227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2720	20	2	0.74	18014750	6648	75.76	2700	2730	2700	3510	1890	2700	2709.80	0.25	-45	2766	2732	2716	2682	2666	2725	2675	96	810	500	1670	5	1	19174452	522	20.92	1.21	12	0.03	130.00	2245.00	4690	20230420	-42.00	2635	20231227	3.23	2845	-4.39	20240109	2700	0.74	20240119	4690	-42.00	20230420	2635	3.23	20231227	1.81	N	007530	500	95 억	47121	N	N	N	N
7	20240119	150227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2720	20	2	0.74	17596595	6494	74.01	2700	2730	2700	3510	1890	2700	2709.67	0.25	28	2766	2732	2716	2682	2666	2725	2675	96	810	500	1670	5	1	19174452	522	20.92	1.21	12	0.03	130.00	2245.00	4690	20230420	-42.00	2635	20231227	3.23	2845	-4.39	20240109	2700	0.74	20240119	4690	-42.00	20230420	2635	3.23	20231227	1.81	N	007530	500	95 억	47121	N	N	N	N
8	20240119	140225	57	100.00	KOSDAQ	금속	N	N	N	N	N	2730	30	2	1.11	10613115	3914	44.60	2700	2730	2700	3510	1890	2700	2711.58	0.25	-103	2766	2732	2716	2682	2666	2725	2675	96	810	500	1670	5	1	19174452	523	21.00	1.22	12	0.02	130.00	2245.00	4690	20230420	-41.79	2635	20231227	3.61	2845	-4.04	20240109	2700	1.11	20240119	4690	-41.79	20230420	2635	3.61	20231227	1.81	N	007530	500	95 억	47121	N	N	N	N
9	20240119	130227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2710	10	2	0.37	8631575	3183	36.27	2700	2730	2700	3510	1890	2700	2711.77	0.25	-103	2766	2732	2716	2682	2666	2725	2675	96	810	500	1670	5	1	19174452	520	20.85	1.21	12	0.02	130.00	2245.00	4690	20230420	-42.22	2635	20231227	2.85	2845	-4.75	20240109	2700	0.37	20240119	4690	-42.22	20230420	2635	2.85	20231227	1.81	N	007530	500	95 억	47121	N	N	N	N
10	20240119	120228	57	100.00	KOSDAQ	금속	N	N	N	N	N	2720	20	2	0.74	5220255	1925	21.94	2700	2730	2700	3510	1890	2700	2711.82	0.25	-103	2766	2732	2716	2682	2666	2725	2675	96	810	500	1670	5	1	19174452	522	20.92	1.21	12	0.01	130.00	2245.00	4690	20230420	-42.00	2635	20231227	3.23	2845	-4.39	20240109	2700	0.74	20240119	4690	-42.00	20230420	2635	3.23	20231227	1.81	N	007530	500	95 억	47121	N	N	N	N
11	20240119	110227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2730	30	2	1.11	4309055	1590	18.12	2700	2730	2700	3510	1890	2700	2710.10	0.25	-103	2766	2732	2716	2682	2666	2725	2675	96	810	500	1670	5	1	19174452	523	21.00	1.22	12	0.01	130.00	2245.00	4690	20230420	-41.79	2635	20231227	3.61	2845	-4.04	20240109	2700	1.11	20240119	4690	-41.79	20230420	2635	3.61	20231227	1.81	N	007530	500	95 억	47121	N	N	N	N
12	20240119	100230	57	100.00	KOSDAQ	금속	N	N	N	N	N	2725	25	2	0.93	2917390	1079	12.30	2700	2725	2700	3510	1890	2700	2703.79	0.25	-77	2766	2732	2716	2682	2666	2725	2675	96	810	500	1670	5	1	19174452	523	20.96	1.21	12	0.01	130.00	2245.00	4690	20230420	-41.90	2635	20231227	3.42	2845	-4.22	20240109	2700	0.93	20240119	4690	-41.90	20230420	2635	3.42	20231227	1.81	N	007530	500	95 억	47121	N	N	N	N
13	20240119	090227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2720	20	2	0.74	2030645	752	8.57	2700	2725	2700	3510	1890	2700	2700.33	0.25	-77	2766	2732	2716	2682	2666	2725	2675	96	810	500	1670	5	1	19174452	522	20.92	1.21	12	0.00	130.00	2245.00	4690	20230420	-42.00	2635	20231227	3.23	2845	-4.39	20240109	2700	0.74	20240119	4690	-42.00	20230420	2635	3.23	20231227	1.81	N	007530	500	95 억	47121	N	N	N	N
14	20240118	160226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2700	-40	5	-1.46	23842880	8775	158.97	2740	2750	2700	3560	1920	2740	2717.14	0.25	-1	2813	2776	2748	2711	2683	2762	2697	96	820	500	1690	5	1	19174452	518	20.77	1.20	12	0.05	130.00	2245.00	4690	20230420	-42.43	2635	20231227	2.47	2845	-5.10	20240109	2700	0.00	20240118	4690	-42.43	20230420	2635	2.47	20231227	1.81	N	007530	500	95 억	47122	N	N	N	N
15	20240118	150226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2725	-15	5	-0.55	20597875	7575	137.23	2740	2750	2700	3560	1920	2740	2719.19	0.25	-14	2813	2776	2748	2711	2683	2762	2697	96	820	500	1690	5	1	19174452	523	20.96	1.21	12	0.04	130.00	2245.00	4690	20230420	-41.90	2635	20231227	3.42	2845	-4.22	20240109	2700	0.93	20240118	4690	-41.90	20230420	2635	3.42	20231227	1.81	N	007530	500	95 억	47122	N	N	N	N
16	20240118	140227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2735	-5	5	-0.18	18666760	6861	124.29	2740	2750	2700	3560	1920	2740	2720.71	0.25	-6	2813	2776	2748	2711	2683	2762	2697	96	820	500	1690	5	1	19174452	524	21.04	1.22	12	0.04	130.00	2245.00	4690	20230420	-41.68	2635	20231227	3.80	2845	-3.87	20240109	2700	1.30	20240118	4690	-41.68	20230420	2635	3.80	20231227	1.81	N	007530	500	95 억	47122	N	N	N	N
17	20240118	130227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2735	-5	5	-0.18	18617550	6843	123.97	2740	2750	2700	3560	1920	2740	2720.67	0.25	-2	2813	2776	2748	2711	2683	2762	2697	96	820	500	1690	5	1	19174452	524	21.04	1.22	12	0.04	130.00	2245.00	4690	20230420	-41.68	2635	20231227	3.80	2845	-3.87	20240109	2700	1.30	20240118	4690	-41.68	20230420	2635	3.80	20231227	1.81	N	007530	500	95 억	47122	N	N	N	N
18	20240118	120227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2740	0	3	0.00	17143345	6299	114.11	2740	2750	2700	3560	1920	2740	2721.60	0.25	0	2813	2776	2748	2711	2683	2762	2697	96	820	500	1690	5	1	19174452	525	21.08	1.22	12	0.03	130.00	2245.00	4690	20230420	-41.58	2635	20231227	3.98	2845	-3.69	20240109	2700	1.48	20240118	4690	-41.58	20230420	2635	3.98	20231227	1.81	N	007530	500	95 억	47122	N	N	N	N
19	20240118	110228	57	100.00	KOSDAQ	금속	N	N	N	N	N	2745	5	2	0.18	14667540	5396	97.75	2740	2750	2700	3560	1920	2740	2718.22	0.25	0	2813	2776	2748	2711	2683	2762	2697	96	820	500	1690	5	1	19174452	526	21.12	1.22	12	0.03	130.00	2245.00	4690	20230420	-41.47	2635	20231227	4.17	2845	-3.51	20240109	2700	1.67	20240118	4690	-41.47	20230420	2635	4.17	20231227	1.81	N	007530	500	95 억	47122	N	N	N	N
20	20240118	100227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2750	10	2	0.36	11420825	4198	76.05	2740	2750	2700	3560	1920	2740	2720.54	0.25	0	2813	2776	2748	2711	2683	2762	2697	96	820	500	1690	5	1	19174452	527	21.15	1.22	12	0.02	130.00	2245.00	4690	20230420	-41.36	2635	20231227	4.36	2845	-3.34	20240109	2700	1.85	20240118	4690	-41.36	20230420	2635	4.36	20231227	1.81	N	007530	500	95 억	47122	N	N	N	N
21	20240118	090226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2740	0	3	0.00	16440	6	0.11	2740	2740	2740	3560	1920	2740	2740.00	0.25	0	2813	2776	2748	2711	2683	2762	2697	96	820	500	1690	5	1	19174452	525	21.08	1.22	12	0.00	130.00	2245.00	4690	20230420	-41.58	2635	20231227	3.98	2845	-3.69	20240109	2700	1.48	20240116	4690	-41.58	20230420	2635	3.98	20231227	1.81	N	007530	500	95 억	47122	N	N	N	N
22	20240117	160225	57	100.00	KOSDAQ	금속	N	N	N	N	N	2740	-45	5	-1.62	15101785	5520	89.10	2760	2785	2720	3620	1950	2785	2735.83	0.25	20	2861	2822	2761	2722	2661	2842	2742	96	835	500	1720	5	1	19174452	525	21.08	1.22	12	0.03	130.00	2245.00	4690	20230420	-41.58	2635	20231227	3.98	2845	-3.69	20240109	2700	1.48	20240116	4690	-41.58	20230420	2635	3.98	20231227	1.81	N	007530	500	95 억	47102	N	N	N	N
23	20240117	150227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2755	-30	5	-1.08	14849560	5428	87.62	2760	2785	2720	3620	1950	2785	2735.73	0.25	21	2861	2822	2761	2722	2661	2842	2742	96	835	500	1720	5	1	19174452	528	21.19	1.23	12	0.03	130.00	2245.00	4690	20230420	-41.26	2635	20231227	4.55	2845	-3.16	20240109	2700	2.04	20240116	4690	-41.26	20230420	2635	4.55	20231227	1.81	N	007530	500	95 억	47102	N	N	N	N
24	20240117	140226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2750	-35	5	-1.26	14271730	5218	84.23	2760	2785	2720	3620	1950	2785	2735.10	0.25	21	2861	2822	2761	2722	2661	2842	2742	96	835	500	1720	5	1	19174452	527	21.15	1.22	12	0.03	130.00	2245.00	4690	20230420	-41.36	2635	20231227	4.36	2845	-3.34	20240109	2700	1.85	20240116	4690	-41.36	20230420	2635	4.36	20231227	1.81	N	007530	500	95 억	47102	N	N	N	N
25	20240117	130226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2750	-35	5	-1.26	11780390	4304	69.48	2760	2785	2725	3620	1950	2785	2737.08	0.25	21	2861	2822	2761	2722	2661	2842	2742	96	835	500	1720	5	1	19174452	527	21.15	1.22	12	0.02	130.00	2245.00	4690	20230420	-41.36	2635	20231227	4.36	2845	-3.34	20240109	2700	1.85	20240116	4690	-41.36	20230420	2635	4.36	20231227	1.81	N	007530	500	95 억	47102	N	N	N	N
26	20240117	120227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2730	-55	5	-1.97	8104475	2956	47.72	2760	2785	2730	3620	1950	2785	2741.70	0.25	21	2861	2822	2761	2722	2661	2842	2742	96	835	500	1720	5	1	19174452	523	21.00	1.22	12	0.02	130.00	2245.00	4690	20230420	-41.79	2635	20231227	3.61	2845	-4.04	20240109	2700	1.11	20240116	4690	-41.79	20230420	2635	3.61	20231227	1.81	N	007530	500	95 억	47102	N	N	N	N
27	20240117	110227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2745	-40	5	-1.44	5803265	2115	34.14	2760	2785	2730	3620	1950	2785	2743.86	0.25	21	2861	2822	2761	2722	2661	2842	2742	96	835	500	1720	5	1	19174452	526	21.12	1.22	12	0.01	130.00	2245.00	4690	20230420	-41.47	2635	20231227	4.17	2845	-3.51	20240109	2700	1.67	20240116	4690	-41.47	20230420	2635	4.17	20231227	1.81	N	007530	500	95 억	47102	N	N	N	N
28	20240117	100226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2735	-50	5	-1.80	3036505	1105	17.84	2760	2785	2730	3620	1950	2785	2747.97	0.25	21	2861	2822	2761	2722	2661	2842	2742	96	835	500	1720	5	1	19174452	524	21.04	1.22	12	0.01	130.00	2245.00	4690	20230420	-41.68	2635	20231227	3.80	2845	-3.87	20240109	2700	1.30	20240116	4690	-41.68	20230420	2635	3.80	20231227	1.81	N	007530	500	95 억	47102	N	N	N	N
29	20240117	090226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2785	0	3	0.00	0	0	0.00	0	0	0	3620	1950	2785	0.00	0.25	0	2861	2822	2761	2722	2661	2842	2742	96	835	500	1720	5	1	19174452	534	21.42	1.24	12	0.00	130.00	2245.00	4690	20230420	-40.62	2635	20231227	5.69	2845	-2.11	20240109	2700	3.15	20240116	4690	-40.62	20230420	2635	5.69	20231227	1.81	N	007530	500	95 억	47102	N	N	N	N
30	20240116	160225	57	100.00	KOSDAQ	금속	N	N	N	N	N	2785	15	2	0.54	17166010	6195	113.80	2750	2800	2700	3600	1940	2770	2770.95	0.25	-235	2806	2787	2766	2747	2726	2790	2750	96	830	500	1710	5	1	19174452	534	21.42	1.24	12	0.03	130.00	2245.00	4690	20230420	-40.62	2635	20231227	5.69	2845	-2.11	20240109	2700	3.15	20240116	4690	-40.62	20230420	2635	5.69	20231227	1.81	N	007530	500	95 억	47337	N	N	N	N
31	20240116	150226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2780	10	2	0.36	12078735	4369	80.25	2750	2800	2700	3600	1940	2770	2764.65	0.25	-93	2806	2787	2766	2747	2726	2790	2750	96	830	500	1710	5	1	19174452	533	21.38	1.24	12	0.02	130.00	2245.00	4690	20230420	-40.72	2635	20231227	5.50	2845	-2.28	20240109	2700	2.96	20240116	4690	-40.72	20230420	2635	5.50	20231227	1.81	N	007530	500	95 억	47337	N	N	N	N
32	20240116	140226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2775	5	2	0.18	9092520	3293	60.49	2750	2800	2700	3600	1940	2770	2761.17	0.25	-91	2806	2787	2766	2747	2726	2790	2750	96	830	500	1710	5	1	19174452	532	21.35	1.24	12	0.02	130.00	2245.00	4690	20230420	-40.83	2635	20231227	5.31	2845	-2.46	20240109	2700	2.78	20240116	4690	-40.83	20230420	2635	5.31	20231227	1.81	N	007530	500	95 억	47337	N	N	N	N
33	20240116	130226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2775	5	2	0.18	7416420	2689	49.39	2750	2800	2700	3600	1940	2770	2758.06	0.25	-91	2806	2787	2766	2747	2726	2790	2750	96	830	500	1710	5	1	19174452	532	21.35	1.24	12	0.01	130.00	2245.00	4690	20230420	-40.83	2635	20231227	5.31	2845	-2.46	20240109	2700	2.78	20240116	4690	-40.83	20230420	2635	5.31	20231227	1.81	N	007530	500	95 억	47337	N	N	N	N
34	20240116	120225	57	100.00	KOSDAQ	금속	N	N	N	N	N	2780	10	2	0.36	6887250	2498	45.89	2750	2800	2700	3600	1940	2770	2757.11	0.25	-91	2806	2787	2766	2747	2726	2790	2750	96	830	500	1710	5	1	19174452	533	21.38	1.24	12	0.01	130.00	2245.00	4690	20230420	-40.72	2635	20231227	5.50	2845	-2.28	20240109	2700	2.96	20240116	4690	-40.72	20230420	2635	5.50	20231227	1.81	N	007530	500	95 억	47337	N	N	N	N
35	20240116	110225	57	100.00	KOSDAQ	금속	N	N	N	N	N	2780	10	2	0.36	6851110	2485	45.65	2750	2800	2700	3600	1940	2770	2756.99	0.25	-91	2806	2787	2766	2747	2726	2790	2750	96	830	500	1710	5	1	19174452	533	21.38	1.24	12	0.01	130.00	2245.00	4690	20230420	-40.72	2635	20231227	5.50	2845	-2.28	20240109	2700	2.96	20240116	4690	-40.72	20230420	2635	5.50	20231227	1.81	N	007530	500	95 억	47337	N	N	N	N
36	20240116	100225	57	100.00	KOSDAQ	금속	N	N	N	N	N	2775	5	2	0.18	2674635	976	17.93	2750	2800	2700	3600	1940	2770	2740.40	0.25	-78	2806	2787	2766	2747	2726	2790	2750	96	830	500	1710	5	1	19174452	532	21.35	1.24	12	0.01	130.00	2245.00	4690	20230420	-40.83	2635	20231227	5.31	2845	-2.46	20240109	2700	2.78	20240116	4690	-40.83	20230420	2635	5.31	20231227	1.81	N	007530	500	95 억	47337	N	N	N	N
37	20240116	090224	57	100.00	KOSDAQ	금속	N	N	N	N	N	2750	-20	5	-0.72	439985	160	2.94	2750	2750	2745	3600	1940	2770	2749.91	0.25	-3	2806	2787	2766	2747	2726	2790	2750	96	830	500	1710	5	1	19174452	527	21.15	1.22	12	0.00	130.00	2245.00	4690	20230420	-41.36	2635	20231227	4.36	2845	-3.34	20240109	2705	1.66	20240111	4690	-41.36	20230420	2635	4.36	20231227	1.81	N	007530	500	95 억	47337	N	N	N	N
38	20240115	160225	57	100.00	KOSDAQ	금속	N	N	N	N	N	2770	15	2	0.54	15013170	5444	263.12	2770	2785	2745	3580	1930	2755	2757.75	0.25	-226	2785	2770	2745	2730	2705	2777	2737	96	825	500	1700	5	1	19174452	531	21.31	1.23	12	0.03	130.00	2245.00	4690	20230420	-40.94	2635	20231227	5.12	2845	-2.64	20240109	2705	2.40	20240111	4690	-40.94	20230420	2635	5.12	20231227	1.81	N	007530	500	95 억	47563	N	N	N	N
39	20240115	150226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2765	10	2	0.36	11284900	4098	198.07	2770	2785	2745	3580	1930	2755	2753.76	0.25	-226	2785	2770	2745	2730	2705	2777	2737	96	825	500	1700	5	1	19174452	530	21.27	1.23	12	0.02	130.00	2245.00	4690	20230420	-41.04	2635	20231227	4.93	2845	-2.81	20240109	2705	2.22	20240111	4690	-41.04	20230420	2635	4.93	20231227	1.81	N	007530	500	95 억	47563	N	N	N	N
40	20240115	140226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2765	10	2	0.36	9452085	3435	166.02	2770	2785	2745	3580	1930	2755	2751.70	0.25	-220	2785	2770	2745	2730	2705	2777	2737	96	825	500	1700	5	1	19174452	530	21.27	1.23	12	0.02	130.00	2245.00	4690	20230420	-41.04	2635	20231227	4.93	2845	-2.81	20240109	2705	2.22	20240111	4690	-41.04	20230420	2635	4.93	20231227	1.81	N	007530	500	95 억	47563	N	N	N	N
41	20240115	130225	57	100.00	KOSDAQ	금속	N	N	N	N	N	2765	10	2	0.36	9427245	3426	165.59	2770	2785	2745	3580	1930	2755	2751.68	0.25	-220	2785	2770	2745	2730	2705	2777	2737	96	825	500	1700	5	1	19174452	530	21.27	1.23	12	0.02	130.00	2245.00	4690	20230420	-41.04	2635	20231227	4.93	2845	-2.81	20240109	2705	2.22	20240111	4690	-41.04	20230420	2635	4.93	20231227	1.81	N	007530	500	95 억	47563	N	N	N	N
42	20240115	120225	57	100.00	KOSDAQ	금속	N	N	N	N	N	2745	-10	5	-0.36	7434740	2704	130.69	2770	2785	2745	3580	1930	2755	2749.53	0.25	-165	2785	2770	2745	2730	2705	2777	2737	96	825	500	1700	5	1	19174452	526	21.12	1.22	12	0.01	130.00	2245.00	4690	20230420	-41.47	2635	20231227	4.17	2845	-3.51	20240109	2705	1.48	20240111	4690	-41.47	20230420	2635	4.17	20231227	1.81	N	007530	500	95 억	47563	N	N	N	N
43	20240115	110224	57	100.00	KOSDAQ	금속	N	N	N	N	N	2765	10	2	0.36	763345	276	13.34	2770	2785	2760	3580	1930	2755	2765.74	0.25	-39	2785	2770	2745	2730	2705	2777	2737	96	825	500	1700	5	1	19174452	530	21.27	1.23	12	0.00	130.00	2245.00	4690	20230420	-41.04	2635	20231227	4.93	2845	-2.81	20240109	2705	2.22	20240111	4690	-41.04	20230420	2635	4.93	20231227	1.81	N	007530	500	95 억	47563	N	N	N	N
44	20240115	100224	57	100.00	KOSDAQ	금속	N	N	N	N	N	2765	10	2	0.36	755050	273	13.19	2770	2785	2760	3580	1930	2755	2765.75	0.25	-38	2785	2770	2745	2730	2705	2777	2737	96	825	500	1700	5	1	19174452	530	21.27	1.23	12	0.00	130.00	2245.00	4690	20230420	-41.04	2635	20231227	4.93	2845	-2.81	20240109	2705	2.22	20240111	4690	-41.04	20230420	2635	4.93	20231227	1.81	N	007530	500	95 억	47563	N	N	N	N
45	20240115	090225	57	100.00	KOSDAQ	금속	N	N	N	N	N	2765	10	2	0.36	105255	38	1.84	2770	2770	2765	3580	1930	2755	2769.87	0.25	-6	2785	2770	2745	2730	2705	2777	2737	96	825	500	1700	5	1	19174452	530	21.27	1.23	12	0.00	130.00	2245.00	4690	20230420	-41.04	2635	20231227	4.93	2845	-2.81	20240109	2705	2.22	20240111	4690	-41.04	20230420	2635	4.93	20231227	1.81	N	007530	500	95 억	47563	N	N	N	N
46	20240112	160225	57	100.00	KOSDAQ	금속	N	N	N	N	N	2755	35	2	1.29	5677615	2069	13.82	2720	2760	2720	3535	1905	2720	2744.13	0.25	-58	2836	2777	2741	2682	2646	2760	2665	96	815	500	1680	5	1	19174452	528	21.19	1.23	12	0.01	130.00	2245.00	4690	20230420	-41.26	2635	20231227	4.55	2845	-3.16	20240109	2705	1.85	20240111	4690	-41.26	20230420	2635	4.55	20231227	1.83	N	007530	500	95 억	47620	N	N	N	N
47	20240112	150225	57	100.00	KOSDAQ	금속	N	N	N	N	N	2755	35	2	1.29	5045435	1839	12.28	2720	2760	2720	3535	1905	2720	2743.58	0.25	-57	2836	2777	2741	2682	2646	2760	2665	96	815	500	1680	5	1	19174452	528	21.19	1.23	12	0.01	130.00	2245.00	4690	20230420	-41.26	2635	20231227	4.55	2845	-3.16	20240109	2705	1.85	20240111	4690	-41.26	20230420	2635	4.55	20231227	1.83	N	007530	500	95 억	47620	N	N	N	N
48	20240112	140225	57	100.00	KOSDAQ	금속	N	N	N	N	N	2755	35	2	1.29	4951800	1805	12.06	2720	2760	2720	3535	1905	2720	2743.38	0.25	-56	2836	2777	2741	2682	2646	2760	2665	96	815	500	1680	5	1	19174452	528	21.19	1.23	12	0.01	130.00	2245.00	4690	20230420	-41.26	2635	20231227	4.55	2845	-3.16	20240109	2705	1.85	20240111	4690	-41.26	20230420	2635	4.55	20231227	1.83	N	007530	500	95 억	47620	N	N	N	N
49	20240112	130223	57	100.00	KOSDAQ	금속	N	N	N	N	N	2755	35	2	1.29	4731955	1725	11.52	2720	2760	2720	3535	1905	2720	2743.16	0.25	-54	2836	2777	2741	2682	2646	2760	2665	96	815	500	1680	5	1	19174452	528	21.19	1.23	12	0.01	130.00	2245.00	4690	20230420	-41.26	2635	20231227	4.55	2845	-3.16	20240109	2705	1.85	20240111	4690	-41.26	20230420	2635	4.55	20231227	1.83	N	007530	500	95 억	47620	N	N	N	N
50	20240112	120224	57	100.00	KOSDAQ	금속	N	N	N	N	N	2750	30	2	1.10	3633545	1326	8.86	2720	2760	2720	3535	1905	2720	2740.23	0.25	-53	2836	2777	2741	2682	2646	2760	2665	96	815	500	1680	5	1	19174452	527	21.15	1.22	12	0.01	130.00	2245.00	4690	20230420	-41.36	2635	20231227	4.36	2845	-3.34	20240109	2705	1.66	20240111	4690	-41.36	20230420	2635	4.36	20231227	1.83	N	007530	500	95 억	47620	N	N	N	N
51	20240112	110224	57	100.00	KOSDAQ	금속	N	N	N	N	N	2750	30	2	1.10	2187320	800	5.34	2720	2760	2720	3535	1905	2720	2734.15	0.25	-53	2836	2777	2741	2682	2646	2760	2665	96	815	500	1680	5	1	19174452	527	21.15	1.22	12	0.00	130.00	2245.00	4690	20230420	-41.36	2635	20231227	4.36	2845	-3.34	20240109	2705	1.66	20240111	4690	-41.36	20230420	2635	4.36	20231227	1.83	N	007530	500	95 억	47620	N	N	N	N
52	20240112	100224	57	100.00	KOSDAQ	금속	N	N	N	N	N	2740	20	2	0.74	1420360	521	3.48	2720	2760	2720	3535	1905	2720	2726.22	0.25	-34	2836	2777	2741	2682	2646	2760	2665	96	815	500	1680	5	1	19174452	525	21.08	1.22	12	0.00	130.00	2245.00	4690	20230420	-41.58	2635	20231227	3.98	2845	-3.69	20240109	2705	1.29	20240111	4690	-41.58	20230420	2635	3.98	20231227	1.83	N	007530	500	95 억	47620	N	N	N	N
53	20240112	090225	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	40	2	1.47	582160	214	1.43	2720	2760	2720	3535	1905	2720	2720.37	0.25	-29	2836	2777	2741	2682	2646	2760	2665	96	815	500	1680	5	1	19174452	529	21.23	1.23	12	0.00	130.00	2245.00	4690	20230420	-41.15	2635	20231227	4.74	2845	-2.99	20240109	2705	2.03	20240111	4690	-41.15	20230420	2635	4.74	20231227	1.83	N	007530	500	95 억	47620	N	N	N	N
54	20240111	160223	57	100.00	KOSDAQ	금속	N	N	N	N	N	2720	-40	5	-1.45	40736090	14822	74.05	2730	2800	2705	3585	1935	2760	2748.35	0.25	163	2876	2817	2771	2712	2666	2795	2690	96	825	500	1710	5	1	19174452	522	20.92	1.21	12	0.08	130.00	2245.00	4690	20230420	-42.00	2635	20231227	3.23	2845	-4.39	20240109	2705	0.55	20240111	4690	-42.00	20230420	2635	3.23	20231227	1.83	N	007530	500	95 억	47457	N	N	N	N
55	20240111	150225	57	100.00	KOSDAQ	금속	N	N	N	N	N	2770	10	2	0.36	32577975	11828	59.09	2730	2800	2705	3585	1935	2760	2754.31	0.25	161	2876	2817	2771	2712	2666	2795	2690	96	825	500	1710	5	1	19174452	531	21.31	1.23	12	0.06	130.00	2245.00	4690	20230420	-40.94	2635	20231227	5.12	2845	-2.64	20240109	2705	2.40	20240111	4690	-40.94	20230420	2635	5.12	20231227	1.83	N	007530	500	95 억	47457	N	N	N	N
56	20240111	140224	57	100.00	KOSDAQ	금속	N	N	N	N	N	2740	-20	5	-0.72	17406935	6340	31.67	2730	2800	2705	3585	1935	2760	2745.57	0.25	225	2876	2817	2771	2712	2666	2795	2690	96	825	500	1710	5	1	19174452	525	21.08	1.22	12	0.03	130.00	2245.00	4690	20230420	-41.58	2635	20231227	3.98	2845	-3.69	20240109	2705	1.29	20240111	4690	-41.58	20230420	2635	3.98	20231227	1.83	N	007530	500	95 억	47457	N	N	N	N
57	20240111	130223	57	100.00	KOSDAQ	금속	N	N	N	N	N	2765	5	2	0.18	5484985	1984	9.91	2730	2800	2730	3585	1935	2760	2764.61	0.25	108	2876	2817	2771	2712	2666	2795	2690	96	825	500	1710	5	1	19174452	530	21.27	1.23	12	0.01	130.00	2245.00	4690	20230420	-41.04	2635	20231227	4.93	2845	-2.81	20240109	2725	1.47	20240110	4690	-41.04	20230420	2635	4.93	20231227	1.83	N	007530	500	95 억	47457	N	N	N	N
58	20240111	120224	57	100.00	KOSDAQ	금속	N	N	N	N	N	2765	5	2	0.18	5253235	1900	9.49	2730	2800	2730	3585	1935	2760	2764.86	0.25	91	2876	2817	2771	2712	2666	2795	2690	96	825	500	1710	5	1	19174452	530	21.27	1.23	12	0.01	130.00	2245.00	4690	20230420	-41.04	2635	20231227	4.93	2845	-2.81	20240109	2725	1.47	20240110	4690	-41.04	20230420	2635	4.93	20231227	1.83	N	007530	500	95 억	47457	N	N	N	N
59	20240111	110224	57	100.00	KOSDAQ	금속	N	N	N	N	N	2770	10	2	0.36	4680455	1692	8.45	2730	2800	2730	3585	1935	2760	2766.23	0.25	62	2876	2817	2771	2712	2666	2795	2690	96	825	500	1710	5	1	19174452	531	21.31	1.23	12	0.01	130.00	2245.00	4690	20230420	-40.94	2635	20231227	5.12	2845	-2.64	20240109	2725	1.65	20240110	4690	-40.94	20230420	2635	5.12	20231227	1.83	N	007530	500	95 억	47457	N	N	N	N
60	20240111	100224	57	100.00	KOSDAQ	금속	N	N	N	N	N	2795	35	2	1.27	3917540	1416	7.07	2730	2800	2730	3585	1935	2760	2766.62	0.25	1	2876	2817	2771	2712	2666	2795	2690	96	825	500	1710	5	1	19174452	536	21.50	1.24	12	0.01	130.00	2245.00	4690	20230420	-40.41	2635	20231227	6.07	2845	-1.76	20240109	2725	2.57	20240110	4690	-40.41	20230420	2635	6.07	20231227	1.83	N	007530	500	95 억	47457	N	N	N	N
61	20240111	090224	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	0	3	0.00	458820	168	0.84	2730	2760	2730	3585	1935	2760	2731.07	0.25	9	2876	2817	2771	2712	2666	2795	2690	96	825	500	1710	5	1	19174452	529	21.23	1.23	12	0.00	130.00	2245.00	4690	20230420	-41.15	2635	20231227	4.74	2845	-2.99	20240109	2725	1.28	20240110	4690	-41.15	20230420	2635	4.74	20231227	1.83	N	007530	500	95 억	47457	N	N	N	N
62	20240110	160223	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	0	3	0.00	54969555	19967	234.77	2830	2830	2725	3585	1935	2760	2753.02	0.25	-519	2883	2821	2783	2721	2683	2810	2710	96	825	500	1710	5	1	19174452	529	21.23	1.23	12	0.10	130.00	2245.00	4690	20230420	-41.15	2600	20230104	6.15	2845	-2.99	20240109	2725	1.28	20240110	4690	-41.15	20230420	2635	4.74	20231227	1.83	N	007530	500	95 억	47976	N	N	N	N
63	20240110	150223	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	0	3	0.00	42896725	15562	182.97	2830	2830	2730	3585	1935	2760	2756.50	0.25	-358	2883	2821	2783	2721	2683	2810	2710	96	825	500	1710	5	1	19174452	529	21.23	1.23	12	0.08	130.00	2245.00	4690	20230420	-41.15	2600	20230104	6.15	2845	-2.99	20240109	2730	1.10	20240110	4690	-41.15	20230420	2635	4.74	20231227	1.83	N	007530	500	95 억	47976	N	N	N	N
64	20240110	140224	57	100.00	KOSDAQ	금속	N	N	N	N	N	2770	10	2	0.36	24335010	8816	103.66	2830	2830	2750	3585	1935	2760	2760.32	0.25	-8	2883	2821	2783	2721	2683	2810	2710	96	825	500	1710	5	1	19174452	531	21.31	1.23	12	0.05	130.00	2245.00	4690	20230420	-40.94	2600	20230104	6.54	2845	-2.64	20240109	2730	1.47	20240105	4690	-40.94	20230420	2635	5.12	20231227	1.83	N	007530	500	95 억	47976	N	N	N	N
65	20240110	130223	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	0	3	0.00	18901245	6847	80.51	2830	2830	2750	3585	1935	2760	2760.51	0.25	-7	2883	2821	2783	2721	2683	2810	2710	96	825	500	1710	5	1	19174452	529	21.23	1.23	12	0.04	130.00	2245.00	4690	20230420	-41.15	2600	20230104	6.15	2845	-2.99	20240109	2730	1.10	20240105	4690	-41.15	20230420	2635	4.74	20231227	1.83	N	007530	500	95 억	47976	N	N	N	N
66	20240110	120223	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	0	3	0.00	15230575	5513	64.82	2830	2830	2760	3585	1935	2760	2762.67	0.25	-7	2883	2821	2783	2721	2683	2810	2710	96	825	500	1710	5	1	19174452	529	21.23	1.23	12	0.03	130.00	2245.00	4690	20230420	-41.15	2600	20230104	6.15	2845	-2.99	20240109	2730	1.10	20240105	4690	-41.15	20230420	2635	4.74	20231227	1.83	N	007530	500	95 억	47976	N	N	N	N
67	20240110	110223	57	100.00	KOSDAQ	금속	N	N	N	N	N	2765	5	2	0.18	10509055	3803	44.71	2830	2830	2760	3585	1935	2760	2763.36	0.25	-7	2883	2821	2783	2721	2683	2810	2710	96	825	500	1710	5	1	19174452	530	21.27	1.23	12	0.02	130.00	2245.00	4690	20230420	-41.04	2600	20230104	6.35	2845	-2.81	20240109	2730	1.28	20240105	4690	-41.04	20230420	2635	4.93	20231227	1.83	N	007530	500	95 억	47976	N	N	N	N
68	20240110	100223	57	100.00	KOSDAQ	금속	N	N	N	N	N	2775	15	2	0.54	4107730	1487	17.48	2830	2830	2760	3585	1935	2760	2762.43	0.25	-6	2883	2821	2783	2721	2683	2810	2710	96	825	500	1710	5	1	19174452	532	21.35	1.24	12	0.01	130.00	2245.00	4690	20230420	-40.83	2600	20230104	6.73	2845	-2.46	20240109	2730	1.65	20240105	4690	-40.83	20230420	2635	5.31	20231227	1.83	N	007530	500	95 억	47976	N	N	N	N
69	20240110	090223	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	0	3	0.00	0	0	0.00	0	0	0	3585	1935	2760	0.00	0.25	0	2883	2821	2783	2721	2683	2810	2710	96	825	500	1710	5	1	19174452	529	21.23	1.23	12	0.00	130.00	2245.00	4690	20230420	-41.15	2600	20230104	6.15	2845	-2.99	20240109	2730	1.10	20240105	4690	-41.15	20230420	2635	4.74	20231227	1.83	N	007530	500	95 억	47976	N	N	N	N
70	20240109	160223	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	0	3	0.00	23463465	8505	93.74	2760	2845	2745	3585	1935	2760	2758.78	0.25	-3	2846	2802	2776	2732	2706	2790	2720	96	825	500	1710	5	1	19174452	529	21.23	1.23	12	0.04	130.00	2245.00	4690	20230420	-41.15	2595	20230103	6.36	2845	-2.99	20240109	2730	1.10	20240105	4690	-41.15	20230420	2635	4.74	20231227	1.83	N	007530	500	95 억	47979	N	N	N	N
71	20240109	150223	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	0	3	0.00	11973595	4342	47.86	2760	2845	2745	3585	1935	2760	2757.62	0.25	-2	2846	2802	2776	2732	2706	2790	2720	96	825	500	1710	5	1	19174452	529	21.23	1.23	12	0.02	130.00	2245.00	4690	20230420	-41.15	2595	20230103	6.36	2845	-2.99	20240109	2730	1.10	20240105	4690	-41.15	20230420	2635	4.74	20231227	1.83	N	007530	500	95 억	47979	N	N	N	N
72	20240109	140222	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	0	3	0.00	9704875	3518	38.77	2760	2845	2745	3585	1935	2760	2758.63	0.25	-1	2846	2802	2776	2732	2706	2790	2720	96	825	500	1710	5	1	19174452	529	21.23	1.23	12	0.02	130.00	2245.00	4690	20230420	-41.15	2595	20230103	6.36	2845	-2.99	20240109	2730	1.10	20240105	4690	-41.15	20230420	2635	4.74	20231227	1.83	N	007530	500	95 억	47979	N	N	N	N
73	20240109	130223	57	100.00	KOSDAQ	금속	N	N	N	N	N	2745	-15	5	-0.54	8225000	2980	32.84	2760	2845	2745	3585	1935	2760	2760.07	0.25	-1	2846	2802	2776	2732	2706	2790	2720	96	825	500	1710	5	1	19174452	526	21.12	1.22	12	0.02	130.00	2245.00	4690	20230420	-41.47	2595	20230103	5.78	2845	-3.51	20240109	2730	0.55	20240105	4690	-41.47	20230420	2635	4.17	20231227	1.83	N	007530	500	95 억	47979	N	N	N	N
74	20240109	120224	57	100.00	KOSDAQ	금속	N	N	N	N	N	2750	-10	5	-0.36	6120745	2215	24.41	2760	2845	2750	3585	1935	2760	2763.32	0.25	-1	2846	2802	2776	2732	2706	2790	2720	96	825	500	1710	5	1	19174452	527	21.15	1.22	12	0.01	130.00	2245.00	4690	20230420	-41.36	2595	20230103	5.97	2845	-3.34	20240109	2730	0.73	20240105	4690	-41.36	20230420	2635	4.36	20231227	1.83	N	007530	500	95 억	47979	N	N	N	N
75	20240109	110223	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	0	3	0.00	1902865	687	7.57	2760	2845	2760	3585	1935	2760	2769.82	0.25	-1	2846	2802	2776	2732	2706	2790	2720	96	825	500	1710	5	1	19174452	529	21.23	1.23	12	0.00	130.00	2245.00	4690	20230420	-41.15	2595	20230103	6.36	2845	-2.99	20240109	2730	1.10	20240105	4690	-41.15	20230420	2635	4.74	20231227	1.83	N	007530	500	95 억	47979	N	N	N	N
76	20240109	100223	57	100.00	KOSDAQ	금속	N	N	N	N	N	2795	35	2	1.27	976345	352	3.88	2760	2845	2760	3585	1935	2760	2773.71	0.25	-1	2846	2802	2776	2732	2706	2790	2720	96	825	500	1710	5	1	19174452	536	21.50	1.24	12	0.00	130.00	2245.00	4690	20230420	-40.41	2595	20230103	7.71	2845	-1.76	20240109	2730	2.38	20240105	4690	-40.41	20230420	2635	6.07	20231227	1.83	N	007530	500	95 억	47979	N	N	N	N
77	20240109	090223	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	0	3	0.00	38640	14	0.15	2760	2760	2760	3585	1935	2760	2760.00	0.25	-1	2846	2802	2776	2732	2706	2790	2720	96	825	500	1710	5	1	19174452	529	21.23	1.23	12	0.00	130.00	2245.00	4690	20230420	-41.15	2595	20230103	6.36	2840	-2.82	20240105	2730	1.10	20240105	4690	-41.15	20230420	2635	4.74	20231227	1.83	N	007530	500	95 억	47979	N	N	N	N
78	20240108	160223	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	-15	5	-0.54	25088440	9073	36.96	2820	2820	2750	3605	1945	2775	2765.18	0.25	-46	2891	2832	2781	2722	2671	2862	2752	96	830	500	1720	5	1	19174452	529	21.23	1.23	12	0.05	130.00	2245.00	4690	20230420	-41.15	2595	20230103	6.36	2840	-2.82	20240105	2730	1.10	20240105	4690	-41.15	20230420	2635	4.74	20231227	1.84	N	007530	500	95 억	48025	N	N	N	N
79	20240108	150223	57	100.00	KOSDAQ	금속	N	N	N	N	N	2750	-25	5	-0.90	21776440	7873	32.07	2820	2820	2750	3605	1945	2775	2765.96	0.25	-46	2891	2832	2781	2722	2671	2862	2752	96	830	500	1720	5	1	19174452	527	21.15	1.22	12	0.04	130.00	2245.00	4690	20230420	-41.36	2595	20230103	5.97	2840	-3.17	20240105	2730	0.73	20240105	4690	-41.36	20230420	2635	4.36	20231227	1.84	N	007530	500	95 억	48025	N	N	N	N
80	20240108	140223	57	100.00	KOSDAQ	금속	N	N	N	N	N	2775	0	3	0.00	21674500	7836	31.92	2820	2820	2750	3605	1945	2775	2766.02	0.25	-46	2891	2832	2781	2722	2671	2862	2752	96	830	500	1720	5	1	19174452	532	21.35	1.24	12	0.04	130.00	2245.00	4690	20230420	-40.83	2595	20230103	6.94	2840	-2.29	20240105	2730	1.65	20240105	4690	-40.83	20230420	2635	5.31	20231227	1.84	N	007530	500	95 억	48025	N	N	N	N
81	20240108	130222	57	100.00	KOSDAQ	금속	N	N	N	N	N	2775	0	3	0.00	17152160	6194	25.23	2820	2820	2755	3605	1945	2775	2769.16	0.25	-46	2891	2832	2781	2722	2671	2862	2752	96	830	500	1720	5	1	19174452	532	21.35	1.24	12	0.03	130.00	2245.00	4690	20230420	-40.83	2595	20230103	6.94	2840	-2.29	20240105	2730	1.65	20240105	4690	-40.83	20230420	2635	5.31	20231227	1.84	N	007530	500	95 억	48025	N	N	N	N
82	20240108	120223	57	100.00	KOSDAQ	금속	N	N	N	N	N	2775	0	3	0.00	9032430	3262	13.29	2820	2820	2755	3605	1945	2775	2768.99	0.25	-45	2891	2832	2781	2722	2671	2862	2752	96	830	500	1720	5	1	19174452	532	21.35	1.24	12	0.02	130.00	2245.00	4690	20230420	-40.83	2595	20230103	6.94	2840	-2.29	20240105	2730	1.65	20240105	4690	-40.83	20230420	2635	5.31	20231227	1.84	N	007530	500	95 억	48025	N	N	N	N
83	20240108	110223	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	-15	5	-0.54	8296475	2996	12.20	2820	2820	2760	3605	1945	2775	2769.18	0.25	-45	2891	2832	2781	2722	2671	2862	2752	96	830	500	1720	5	1	19174452	529	21.23	1.23	12	0.02	130.00	2245.00	4690	20230420	-41.15	2595	20230103	6.36	2840	-2.82	20240105	2730	1.10	20240105	4690	-41.15	20230420	2635	4.74	20231227	1.84	N	007530	500	95 억	48025	N	N	N	N
84	20240108	100225	57	100.00	KOSDAQ	금속	N	N	N	N	N	2780	5	2	0.18	3398400	1224	4.99	2820	2820	2770	3605	1945	2775	2776.47	0.25	-45	2891	2832	2781	2722	2671	2862	2752	96	830	500	1720	5	1	19174452	533	21.38	1.24	12	0.01	130.00	2245.00	4690	20230420	-40.72	2595	20230103	7.13	2840	-2.11	20240105	2730	1.83	20240105	4690	-40.72	20230420	2635	5.50	20231227	1.84	N	007530	500	95 억	48025	N	N	N	N
85	20240108	090223	57	100.00	KOSDAQ	금속	N	N	N	N	N	2785	10	2	0.36	323480	116	0.47	2820	2820	2785	3605	1945	2775	2788.62	0.25	-12	2891	2832	2781	2722	2671	2862	2752	96	830	500	1720	5	1	19174452	534	21.42	1.24	12	0.00	130.00	2245.00	4690	20230420	-40.62	2595	20230103	7.32	2840	-1.94	20240105	2730	2.01	20240105	4690	-40.62	20230420	2635	5.69	20231227	1.84	N	007530	500	95 억	48025	N	N	N	N
86	20240105	160222	57	100.00	KOSDAQ	금속	N	N	N	N	N	2775	20	2	0.73	67951605	24549	456.13	2755	2840	2730	3580	1930	2755	2768.00	0.25	2	2801	2777	2756	2732	2711	2767	2722	96	825	500	1700	5	1	19174452	532	21.35	1.24	12	0.13	130.00	2245.00	4690	20230420	-40.83	2595	20230103	6.94	2840	-2.29	20240105	2730	1.65	20240105	4690	-40.83	20230420	2635	5.31	20231227	1.84	N	007530	500	95 억	48023	N	N	N	N
87	20240105	150222	57	100.00	KOSDAQ	금속	N	N	N	N	N	2775	20	2	0.73	66974805	24197	449.59	2755	2840	2730	3580	1930	2755	2767.90	0.25	11	2801	2777	2756	2732	2711	2767	2722	96	825	500	1700	5	1	19174452	532	21.35	1.24	12	0.13	130.00	2245.00	4690	20230420	-40.83	2595	20230103	6.94	2840	-2.29	20240105	2730	1.65	20240105	4690	-40.83	20230420	2635	5.31	20231227	1.84	N	007530	500	95 억	48023	N	N	N	N
88	20240105	140222	57	100.00	KOSDAQ	금속	N	N	N	N	N	2785	30	2	1.09	66758055	24119	448.14	2755	2840	2730	3580	1930	2755	2767.86	0.25	19	2801	2777	2756	2732	2711	2767	2722	96	825	500	1700	5	1	19174452	534	21.42	1.24	12	0.13	130.00	2245.00	4690	20230420	-40.62	2595	20230103	7.32	2840	-1.94	20240105	2730	2.01	20240105	4690	-40.62	20230420	2635	5.69	20231227	1.84	N	007530	500	95 억	48023	N	N	N	N
89	20240105	130222	57	100.00	KOSDAQ	금속	N	N	N	N	N	2785	30	2	1.09	64220875	23204	431.14	2755	2840	2730	3580	1930	2755	2767.66	0.25	26	2801	2777	2756	2732	2711	2767	2722	96	825	500	1700	5	1	19174452	534	21.42	1.24	12	0.12	130.00	2245.00	4690	20230420	-40.62	2595	20230103	7.32	2840	-1.94	20240105	2730	2.01	20240105	4690	-40.62	20230420	2635	5.69	20231227	1.84	N	007530	500	95 억	48023	N	N	N	N
90	20240105	120223	57	100.00	KOSDAQ	금속	N	N	N	N	N	2795	40	2	1.45	63904875	23090	429.02	2755	2840	2730	3580	1930	2755	2767.64	0.25	26	2801	2777	2756	2732	2711	2767	2722	96	825	500	1700	5	1	19174452	536	21.50	1.24	12	0.12	130.00	2245.00	4690	20230420	-40.41	2595	20230103	7.71	2840	-1.58	20240105	2730	2.38	20240105	4690	-40.41	20230420	2635	6.07	20231227	1.84	N	007530	500	95 억	48023	N	N	N	N
91	20240105	110222	57	100.00	KOSDAQ	금속	N	N	N	N	N	2785	30	2	1.09	48533450	17569	326.44	2755	2840	2730	3580	1930	2755	2762.45	0.25	27	2801	2777	2756	2732	2711	2767	2722	96	825	500	1700	5	1	19174452	534	21.42	1.24	12	0.09	130.00	2245.00	4690	20230420	-40.62	2595	20230103	7.32	2840	-1.94	20240105	2730	2.01	20240105	4690	-40.62	20230420	2635	5.69	20231227	1.84	N	007530	500	95 억	48023	N	N	N	N
92	20240105	100223	57	100.00	KOSDAQ	금속	N	N	N	N	N	2780	25	2	0.91	41795615	15150	281.49	2755	2840	2730	3580	1930	2755	2758.79	0.25	89	2801	2777	2756	2732	2711	2767	2722	96	825	500	1700	5	1	19174452	533	21.38	1.24	12	0.08	130.00	2245.00	4690	20230420	-40.72	2595	20230103	7.13	2840	-2.11	20240105	2730	1.83	20240105	4690	-40.72	20230420	2635	5.50	20231227	1.84	N	007530	500	95 억	48023	N	N	N	N
93	20240105	090222	57	100.00	KOSDAQ	금속	N	N	N	N	N	2775	20	2	0.73	121240	44	0.82	2755	2775	2755	3580	1930	2755	2755.45	0.25	0	2801	2777	2756	2732	2711	2767	2722	96	825	500	1700	5	1	19174452	532	21.35	1.24	12	0.00	130.00	2245.00	4690	20230420	-40.83	2595	20230103	6.94	2790	-0.54	20240102	2735	1.46	20240102	4690	-40.83	20230420	2635	5.31	20231227	1.84	N	007530	500	95 억	48023	N	N	N	N
94	20240104	160221	57	100.00	KOSDAQ	금속	N	N	N	N	N	2755	-10	5	-0.36	14802750	5382	56.75	2765	2780	2735	3590	1940	2765	2750.42	0.25	-232	2801	2782	2766	2747	2731	2775	2740	96	825	500	1710	5	1	19174452	528	21.19	1.23	12	0.03	130.00	2245.00	4690	20230420	-41.26	2595	20230103	6.17	2790	-1.25	20240102	2735	0.73	20240104	4690	-41.26	20230420	2600	5.96	20230104	1.85	N	007530	500	95 억	48255	N	N	N	N
95	20240104	150222	57	100.00	KOSDAQ	금속	N	N	N	N	N	2740	-25	5	-0.90	14318295	5206	54.90	2765	2780	2735	3590	1940	2765	2750.34	0.25	-230	2801	2782	2766	2747	2731	2775	2740	96	825	500	1710	5	1	19174452	525	21.08	1.22	12	0.03	130.00	2245.00	4690	20230420	-41.58	2595	20230103	5.59	2790	-1.79	20240102	2735	0.18	20240104	4690	-41.58	20230420	2600	5.38	20230104	1.85	N	007530	500	95 억	48255	N	N	N	N
96	20240104	140222	57	100.00	KOSDAQ	금속	N	N	N	N	N	2765	0	3	0.00	8049805	2921	30.80	2765	2780	2740	3590	1940	2765	2755.84	0.25	-79	2801	2782	2766	2747	2731	2775	2740	96	825	500	1710	5	1	19174452	530	21.27	1.23	12	0.02	130.00	2245.00	4690	20230420	-41.04	2595	20230103	6.55	2790	-0.90	20240102	2735	1.10	20240102	4690	-41.04	20230420	2600	6.35	20230104	1.85	N	007530	500	95 억	48255	N	N	N	N
97	20240104	130222	57	100.00	KOSDAQ	금속	N	N	N	N	N	2765	0	3	0.00	7057170	2562	27.02	2765	2780	2740	3590	1940	2765	2754.56	0.25	-79	2801	2782	2766	2747	2731	2775	2740	96	825	500	1710	5	1	19174452	530	21.27	1.23	12	0.01	130.00	2245.00	4690	20230420	-41.04	2595	20230103	6.55	2790	-0.90	20240102	2735	1.10	20240102	4690	-41.04	20230420	2600	6.35	20230104	1.85	N	007530	500	95 억	48255	N	N	N	N
98	20240104	120221	57	100.00	KOSDAQ	금속	N	N	N	N	N	2765	0	3	0.00	4122370	1494	15.75	2765	2780	2740	3590	1940	2765	2759.28	0.25	-17	2801	2782	2766	2747	2731	2775	2740	96	825	500	1710	5	1	19174452	530	21.27	1.23	12	0.01	130.00	2245.00	4690	20230420	-41.04	2595	20230103	6.55	2790	-0.90	20240102	2735	1.10	20240102	4690	-41.04	20230420	2600	6.35	20230104	1.85	N	007530	500	95 억	48255	N	N	N	N
99	20240104	110221	57	100.00	KOSDAQ	금속	N	N	N	N	N	2770	5	2	0.18	1534545	555	5.85	2765	2780	2740	3590	1940	2765	2764.95	0.25	-17	2801	2782	2766	2747	2731	2775	2740	96	825	500	1710	5	1	19174452	531	21.31	1.23	12	0.00	130.00	2245.00	4690	20230420	-40.94	2595	20230103	6.74	2790	-0.72	20240102	2735	1.28	20240102	4690	-40.94	20230420	2600	6.54	20230104	1.85	N	007530	500	95 억	48255	N	N	N	N
100	20240104	100221	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	-5	5	-0.18	948350	343	3.62	2765	2780	2740	3590	1940	2765	2764.87	0.25	-12	2801	2782	2766	2747	2731	2775	2740	96	825	500	1710	5	1	19174452	529	21.23	1.23	12	0.00	130.00	2245.00	4690	20230420	-41.15	2595	20230103	6.36	2790	-1.08	20240102	2735	0.91	20240102	4690	-41.15	20230420	2600	6.15	20230104	1.85	N	007530	500	95 억	48255	N	N	N	N
101	20240104	090222	57	100.00	KOSDAQ	금속	N	N	N	N	N	2765	0	3	0.00	0	0	0.00	0	0	0	3590	1940	2765	0.00	0.25	0	2801	2782	2766	2747	2731	2775	2740	96	825	500	1710	5	1	19174452	530	21.27	1.23	12	0.00	130.00	2245.00	4690	20230420	-41.04	2595	20230103	6.55	2790	-0.90	20240102	2735	1.10	20240102	4690	-41.04	20230420	2600	6.35	20230104	1.85	N	007530	500	95 억	48255	N	N	N	N
102	20240103	160221	57	100.00	KOSDAQ	금속	N	N	N	N	N	2765	-5	5	-0.18	25882275	9383	83.12	2770	2785	2750	3600	1940	2770	2758.42	0.25	10	2820	2795	2765	2740	2710	2807	2752	96	830	500	1710	5	1	19174452	530	21.27	1.23	12	0.05	130.00	2245.00	4690	20230420	-41.04	2595	20230103	6.55	2790	-0.90	20240102	2735	1.10	20240102	4690	-41.04	20230420	2595	6.55	20230103	1.87	N	007530	500	95 억	48245	N	N	N	N
103	20240103	150220	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	-10	5	-0.36	23052450	8358	74.04	2770	2785	2750	3600	1940	2770	2758.13	0.25	10	2820	2795	2765	2740	2710	2807	2752	96	830	500	1710	5	1	19174452	529	21.23	1.23	12	0.04	130.00	2245.00	4690	20230420	-41.15	2595	20230103	6.36	2790	-1.08	20240102	2735	0.91	20240102	4690	-41.15	20230420	2595	6.36	20230103	1.87	N	007530	500	95 억	48245	N	N	N	N
104	20240103	140219	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	-10	5	-0.36	22213670	8053	71.34	2770	2785	2750	3600	1940	2770	2758.43	0.25	12	2820	2795	2765	2740	2710	2807	2752	96	830	500	1710	5	1	19174452	529	21.23	1.23	12	0.04	130.00	2245.00	4690	20230420	-41.15	2595	20230103	6.36	2790	-1.08	20240102	2735	0.91	20240102	4690	-41.15	20230420	2595	6.36	20230103	1.87	N	007530	500	95 억	48245	N	N	N	N
105	20240103	130221	57	100.00	KOSDAQ	금속	N	N	N	N	N	2750	-20	5	-0.72	18935550	6861	60.78	2770	2785	2750	3600	1940	2770	2759.88	0.25	12	2820	2795	2765	2740	2710	2807	2752	96	830	500	1710	5	1	19174452	527	21.15	1.22	12	0.04	130.00	2245.00	4690	20230420	-41.36	2595	20230103	5.97	2790	-1.43	20240102	2735	0.55	20240102	4690	-41.36	20230420	2595	5.97	20230103	1.87	N	007530	500	95 억	48245	N	N	N	N
106	20240103	120222	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	-10	5	-0.36	11924660	4314	38.22	2770	2785	2755	3600	1940	2770	2764.18	0.25	13	2820	2795	2765	2740	2710	2807	2752	96	830	500	1710	5	1	19174452	529	21.23	1.23	12	0.02	130.00	2245.00	4690	20230420	-41.15	2595	20230103	6.36	2790	-1.08	20240102	2735	0.91	20240102	4690	-41.15	20230420	2595	6.36	20230103	1.87	N	007530	500	95 억	48245	N	N	N	N
107	20240103	110221	57	100.00	KOSDAQ	금속	N	N	N	N	N	2770	0	3	0.00	10915190	3949	34.98	2770	2785	2755	3600	1940	2770	2764.04	0.25	13	2820	2795	2765	2740	2710	2807	2752	96	830	500	1710	5	1	19174452	531	21.31	1.23	12	0.02	130.00	2245.00	4690	20230420	-40.94	2595	20230103	6.74	2790	-0.72	20240102	2735	1.28	20240102	4690	-40.94	20230420	2595	6.74	20230103	1.87	N	007530	500	95 억	48245	N	N	N	N
108	20240103	100221	57	100.00	KOSDAQ	금속	N	N	N	N	N	2775	5	2	0.18	8585945	3104	27.50	2770	2785	2755	3600	1940	2770	2766.09	0.25	15	2820	2795	2765	2740	2710	2807	2752	96	830	500	1710	5	1	19174452	532	21.35	1.24	12	0.02	130.00	2245.00	4690	20230420	-40.83	2595	20230103	6.94	2790	-0.54	20240102	2735	1.46	20240102	4690	-40.83	20230420	2595	6.94	20230103	1.87	N	007530	500	95 억	48245	N	N	N	N
109	20240103	090221	57	100.00	KOSDAQ	금속	N	N	N	N	N	2770	0	3	0.00	4695300	1695	15.02	2770	2775	2770	3600	1940	2770	2770.09	0.25	60	2820	2795	2765	2740	2710	2807	2752	96	830	500	1710	5	1	19174452	531	21.31	1.23	12	0.01	130.00	2245.00	4690	20230420	-40.94	2595	20230103	6.74	2790	-0.72	20240102	2735	1.28	20240102	4690	-40.94	20230420	2595	6.74	20230103	1.87	N	007530	500	95 억	48245	N	N	N	N
110	20240102	160221	57	100.00	KOSDAQ	금속	N	N	N	N	N	2770	35	2	1.28	31143895	11288	96.50	2735	2790	2735	3555	1915	2735	2759.03	0.25	450	2828	2781	2748	2701	2668	2765	2685	96	820	500	1690	5	1	19174452	531	21.31	1.23	12	0.06	130.00	2245.00	4690	20230420	-40.94	2595	20230103	6.74	2790	-0.72	20240102	2735	1.28	20240102	4690	-40.94	20230420	2595	6.74	20230103	1.82	N	007530	500	95 억	47770	N	N	N	N
111	20240102	150220	57	100.00	KOSDAQ	금속	N	N	N	N	N	2765	30	2	1.10	25444400	9216	78.78	2735	2790	2735	3555	1915	2735	2760.89	0.25	452	2828	2781	2748	2701	2668	2765	2685	96	820	500	1690	5	1	19174452	530	21.27	1.23	12	0.05	130.00	2245.00	4690	20230420	-41.04	2595	20230103	6.55	2790	-0.90	20240102	2735	1.10	20240102	4690	-41.04	20230420	2595	6.55	20230103	1.82	N	007530	500	95 억	47770	N	N	N	N
112	20240102	140221	57	100.00	KOSDAQ	금속	N	N	N	N	N	2755	20	2	0.73	22870130	8281	70.79	2735	2790	2735	3555	1915	2735	2761.76	0.25	-72	2828	2781	2748	2701	2668	2765	2685	96	820	500	1690	5	1	19174452	528	21.19	1.23	12	0.04	130.00	2245.00	4690	20230420	-41.26	2595	20230103	6.17	2790	-1.25	20240102	2735	0.73	20240102	4690	-41.26	20230420	2595	6.17	20230103	1.82	N	007530	500	95 억	47770	N	N	N	N
113	20240102	130221	57	100.00	KOSDAQ	금속	N	N	N	N	N	2770	35	2	1.28	11636585	4197	35.88	2735	2790	2735	3555	1915	2735	2772.60	0.25	-72	2828	2781	2748	2701	2668	2765	2685	96	820	500	1690	5	1	19174452	531	21.31	1.23	12	0.02	130.00	2245.00	4690	20230420	-40.94	2595	20230103	6.74	2790	-0.72	20240102	2735	1.28	20240102	4690	-40.94	20230420	2595	6.74	20230103	1.82	N	007530	500	95 억	47770	N	N	N	N
114	20240102	120220	57	100.00	KOSDAQ	금속	N	N	N	N	N	2770	35	2	1.28	9262205	3339	28.54	2735	2790	2735	3555	1915	2735	2773.95	0.25	-72	2828	2781	2748	2701	2668	2765	2685	96	820	500	1690	5	1	19174452	531	21.31	1.23	12	0.02	130.00	2245.00	4690	20230420	-40.94	2595	20230103	6.74	2790	-0.72	20240102	2735	1.28	20240102	4690	-40.94	20230420	2595	6.74	20230103	1.82	N	007530	500	95 억	47770	N	N	N	N
115	20240102	110221	57	100.00	KOSDAQ	금속	N	N	N	N	N	2785	50	2	1.83	6060005	2180	18.64	2735	2790	2735	3555	1915	2735	2779.82	0.25	-88	2828	2781	2748	2701	2668	2765	2685	96	820	500	1690	5	1	19174452	534	21.42	1.24	12	0.01	130.00	2245.00	4690	20230420	-40.62	2595	20230103	7.32	2790	-0.18	20240102	2735	1.83	20240102	4690	-40.62	20230420	2595	7.32	20230103	1.82	N	007530	500	95 억	47770	N	N	N	N
116	20240102	100218	57	100.00	KOSDAQ	금속	N	N	N	N	N	2745	10	2	0.37	547250	200	1.71	2735	2745	2735	3555	1915	2735	2736.25	0.25	-49	2828	2781	2748	2701	2668	2765	2685	96	820	500	1690	5	1	19174452	526	21.12	1.22	12	0.00	130.00	2245.00	4690	20230420	-41.47	2595	20230103	5.78	2745	0.00	20240102	2735	0.37	20240102	4690	-41.47	20230420	2595	5.78	20230103	1.82	N	007530	500	95 억	47770	N	N	N	N
117	20240102	090216	57	100.00	KOSDAQ	금속	N	N	N	N	N	2735	0	3	0.00	0	0	0.00	0	0	0	3555	1915	2735	0.00	0.25	0	2828	2781	2748	2701	2668	2765	2685	96	820	500	1690	5	1	19174452	524	21.04	1.22	12	0.00	130.00	2245.00	4690	20230420	-41.68	2595	20230103	5.39	0	0.00	0	0	0.00	0	4690	-41.68	20230420	2595	5.39	20230103	1.82	N	007530	500	95 억	47770	N	N	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History