KissMeData/095190/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120736	57	100.00	KOSDAQ	금속	N	N	N	N	N	2370	25	2	1.07	136099975	57527	102.18	2340	2375	2335	3045	1645	2345	2365.85	1.16	0	1551	2398	2371	2348	2321	2298	2370	2320	213	700	500	1640	5	1	42581037	1009	-10.68	1.25	12	0.14	-222.00	1889.00	3410	20230816	-30.50	2175	20231020	8.97	2405	-1.46	20240118	2255	5.10	20240102	3410	-30.50	20230816	2175	8.97	20231020	0.31	N	095190	500	212 억	495036	N	N	46	N	N
3	20240123	110734	57	100.00	KOSDAQ	금속	N	N	N	N	N	2360	15	2	0.64	54289980	22970	40.80	2340	2375	2335	3045	1645	2345	2363.52	1.16	0	1939	2398	2371	2348	2321	2298	2370	2320	213	700	500	1640	5	1	42581037	1005	-10.63	1.25	12	0.05	-222.00	1889.00	3410	20230816	-30.79	2175	20231020	8.51	2405	-1.87	20240118	2255	4.66	20240102	3410	-30.79	20230816	2175	8.51	20231020	0.31	N	095190	500	212 억	495036	N	N	46	N	N
4	20240123	100734	57	100.00	KOSDAQ	금속	N	N	N	N	N	2365	20	2	0.85	32819985	13902	24.69	2340	2375	2335	3045	1645	2345	2360.81	1.16	0	571	2398	2371	2348	2321	2298	2370	2320	213	700	500	1640	5	1	42581037	1007	-10.65	1.25	12	0.03	-222.00	1889.00	3410	20230816	-30.65	2175	20231020	8.74	2405	-1.66	20240118	2255	4.88	20240102	3410	-30.65	20230816	2175	8.74	20231020	0.31	N	095190	500	212 억	495036	N	N	46	N	N
5	20240123	090735	57	100.00	KOSDAQ	금속	N	N	N	N	N	2335	-10	5	-0.43	409470	175	0.31	2340	2340	2335	3045	1645	2345	2339.83	1.16	0	-83	2398	2371	2348	2321	2298	2370	2320	213	700	500	1640	5	1	42581037	994	-10.52	1.24	12	0.00	-222.00	1889.00	3410	20230816	-31.52	2175	20231020	7.36	2405	-2.91	20240118	2255	3.55	20240102	3410	-31.52	20230816	2175	7.36	20231020	0.31	N	095190	500	212 억	495036	N	N	46	N	N
6	20240119	160729	57	100.00	KOSDAQ	금속	N	N	N	N	N	2345	-10	5	-0.42	203022800	86097	58.49	2400	2400	2315	3060	1650	2355	2358.10	1.11	0	16590	2445	2400	2360	2315	2275	2422	2337	213	705	500	1640	5	1	42581037	999	-10.56	1.24	12	0.20	-222.00	1889.00	3450	20230116	-32.03	2175	20231020	7.82	2405	-2.49	20240118	2255	3.99	20240102	3410	-31.23	20230816	2175	7.82	20231020	0.32	N	095190	500	212 억	472366	N	N	0	N	N
7	20240119	150731	57	100.00	KOSDAQ	금속	N	N	N	N	N	2345	-10	5	-0.42	201967860	85647	58.19	2400	2400	2315	3060	1650	2355	2358.15	1.11	0	16691	2445	2400	2360	2315	2275	2422	2337	213	705	500	1640	5	1	42581037	999	-10.56	1.24	12	0.20	-222.00	1889.00	3450	20230116	-32.03	2175	20231020	7.82	2405	-2.49	20240118	2255	3.99	20240102	3410	-31.23	20230816	2175	7.82	20231020	0.32	N	095190	500	212 억	472366	N	N	0	N	N
8	20240119	140730	57	100.00	KOSDAQ	금속	N	N	N	N	N	2330	-25	5	-1.06	148075160	62511	42.47	2400	2400	2330	3060	1650	2355	2368.85	1.11	0	3622	2445	2400	2360	2315	2275	2422	2337	213	705	500	1640	5	1	42581037	992	-10.50	1.23	12	0.15	-222.00	1889.00	3450	20230116	-32.46	2175	20231020	7.13	2405	-3.12	20240118	2255	3.33	20240102	3410	-31.67	20230816	2175	7.13	20231020	0.32	N	095190	500	212 억	472366	N	N	0	N	N
9	20240119	130730	57	100.00	KOSDAQ	금속	N	N	N	N	N	2365	10	2	0.42	122304460	51553	35.02	2400	2400	2345	3060	1650	2355	2372.50	1.11	0	4007	2445	2400	2360	2315	2275	2422	2337	213	705	500	1640	5	1	42581037	1007	-10.65	1.25	12	0.12	-222.00	1889.00	3450	20230116	-31.45	2175	20231020	8.74	2405	-1.66	20240118	2255	4.88	20240102	3410	-30.65	20230816	2175	8.74	20231020	0.32	N	095190	500	212 억	472366	N	N	0	N	N
10	20240119	120733	57	100.00	KOSDAQ	금속	N	N	N	N	N	2360	5	2	0.21	97762900	41125	27.94	2400	2400	2350	3060	1650	2355	2377.37	1.11	0	3947	2445	2400	2360	2315	2275	2422	2337	213	705	500	1640	5	1	42581037	1005	-10.63	1.25	12	0.10	-222.00	1889.00	3450	20230116	-31.59	2175	20231020	8.51	2405	-1.87	20240118	2255	4.66	20240102	3410	-30.79	20230816	2175	8.51	20231020	0.32	N	095190	500	212 억	472366	N	N	0	N	N
11	20240119	110732	57	100.00	KOSDAQ	금속	N	N	N	N	N	2370	15	2	0.64	92527895	38909	26.43	2400	2400	2350	3060	1650	2355	2378.23	1.11	0	4054	2445	2400	2360	2315	2275	2422	2337	213	705	500	1640	5	1	42581037	1009	-10.68	1.25	12	0.09	-222.00	1889.00	3450	20230116	-31.30	2175	20231020	8.97	2405	-1.46	20240118	2255	5.10	20240102	3410	-30.50	20230816	2175	8.97	20231020	0.32	N	095190	500	212 억	472366	N	N	0	N	N
12	20240119	100737	57	100.00	KOSDAQ	금속	N	N	N	N	N	2385	30	2	1.27	67963930	28525	19.38	2400	2400	2360	3060	1650	2355	2382.89	1.11	0	4119	2445	2400	2360	2315	2275	2422	2337	213	705	500	1640	5	1	42581037	1016	-10.74	1.26	12	0.07	-222.00	1889.00	3450	20230116	-30.87	2175	20231020	9.66	2405	-0.83	20240118	2255	5.76	20240102	3410	-30.06	20230816	2175	9.66	20231020	0.32	N	095190	500	212 억	472366	N	N	0	N	N
13	20240119	090729	57	100.00	KOSDAQ	금속	N	N	N	N	N	2360	5	2	0.21	7555325	3178	2.16	2400	2400	2360	3060	1650	2355	2379.65	1.11	0	-1187	2445	2400	2360	2315	2275	2422	2337	213	705	500	1640	5	1	42581037	1005	-10.63	1.25	12	0.01	-222.00	1889.00	3450	20230116	-31.59	2175	20231020	8.51	2405	-1.87	20240118	2255	4.66	20240102	3410	-30.79	20230816	2175	8.51	20231020	0.32	N	095190	500	212 억	472366	N	N	0	N	N
14	20240118	160728	57	100.00	KOSDAQ	금속	N	N	N	N	N	2355	35	2	1.51	346064245	147040	111.82	2320	2405	2320	3015	1625	2320	2353.54	1.10	0	2311	2390	2355	2320	2285	2250	2337	2267	213	695	500	1620	5	1	42581037	1003	-10.61	1.25	12	0.35	-222.00	1889.00	3450	20230116	-31.74	2175	20231020	8.28	2405	-2.08	20240118	2255	4.43	20240102	3410	-30.94	20230816	2175	8.28	20231020	0.33	N	095190	500	212 억	470137	N	N	27	N	N
15	20240118	150729	57	100.00	KOSDAQ	금속	N	N	N	N	N	2355	35	2	1.51	340252795	144574	109.94	2320	2405	2320	3015	1625	2320	2353.49	1.10	0	1705	2390	2355	2320	2285	2250	2337	2267	213	695	500	1620	5	1	42581037	1003	-10.61	1.25	12	0.34	-222.00	1889.00	3450	20230116	-31.74	2175	20231020	8.28	2405	-2.08	20240118	2255	4.43	20240102	3410	-30.94	20230816	2175	8.28	20231020	0.33	N	095190	500	212 억	470137	N	N	27	N	N
16	20240118	140729	57	100.00	KOSDAQ	금속	N	N	N	N	N	2345	25	2	1.08	332875350	141437	107.56	2320	2405	2320	3015	1625	2320	2353.52	1.10	0	1684	2390	2355	2320	2285	2250	2337	2267	213	695	500	1620	5	1	42581037	999	-10.56	1.24	12	0.33	-222.00	1889.00	3450	20230116	-32.03	2175	20231020	7.82	2405	-2.49	20240118	2255	3.99	20240102	3410	-31.23	20230816	2175	7.82	20231020	0.33	N	095190	500	212 억	470137	N	N	27	N	N
17	20240118	130728	57	100.00	KOSDAQ	금속	N	N	N	N	N	2360	40	2	1.72	327037925	138953	105.67	2320	2405	2320	3015	1625	2320	2353.59	1.10	0	2044	2390	2355	2320	2285	2250	2337	2267	213	695	500	1620	5	1	42581037	1005	-10.63	1.25	12	0.33	-222.00	1889.00	3450	20230116	-31.59	2175	20231020	8.51	2405	-1.87	20240118	2255	4.66	20240102	3410	-30.79	20230816	2175	8.51	20231020	0.33	N	095190	500	212 억	470137	N	N	27	N	N
18	20240118	120730	57	100.00	KOSDAQ	금속	N	N	N	N	N	2360	40	2	1.72	318999200	135538	103.07	2320	2405	2320	3015	1625	2320	2353.58	1.10	0	1873	2390	2355	2320	2285	2250	2337	2267	213	695	500	1620	5	1	42581037	1005	-10.63	1.25	12	0.32	-222.00	1889.00	3450	20230116	-31.59	2175	20231020	8.51	2405	-1.87	20240118	2255	4.66	20240102	3410	-30.79	20230816	2175	8.51	20231020	0.33	N	095190	500	212 억	470137	N	N	27	N	N
19	20240118	110731	57	100.00	KOSDAQ	금속	N	N	N	N	N	2375	55	2	2.37	242510610	103248	78.52	2320	2405	2320	3015	1625	2320	2348.82	1.10	0	3075	2390	2355	2320	2285	2250	2337	2267	213	695	500	1620	5	1	42581037	1011	-10.70	1.26	12	0.24	-222.00	1889.00	3450	20230116	-31.16	2175	20231020	9.20	2405	-1.25	20240118	2255	5.32	20240102	3410	-30.35	20230816	2175	9.20	20231020	0.33	N	095190	500	212 억	470137	N	N	27	N	N
20	20240118	100727	57	100.00	KOSDAQ	금속	N	N	N	N	N	2345	25	2	1.08	98958175	42593	32.39	2320	2355	2320	3015	1625	2320	2323.34	1.10	0	2732	2390	2355	2320	2285	2250	2337	2267	213	695	500	1620	5	1	42581037	999	-10.56	1.24	12	0.10	-222.00	1889.00	3450	20230116	-32.03	2175	20231020	7.82	2385	-1.68	20240103	2255	3.99	20240102	3410	-31.23	20230816	2175	7.82	20231020	0.33	N	095190	500	212 억	470137	N	N	27	N	N
21	20240118	090727	57	100.00	KOSDAQ	금속	N	N	N	N	N	2320	0	3	0.00	76051580	32773	24.92	2320	2350	2320	3015	1625	2320	2320.56	1.10	0	772	2390	2355	2320	2285	2250	2337	2267	213	695	500	1620	5	1	42581037	988	-10.45	1.23	12	0.08	-222.00	1889.00	3450	20230116	-32.75	2175	20231020	6.67	2385	-2.73	20240103	2255	2.88	20240102	3410	-31.96	20230816	2175	6.67	20231020	0.33	N	095190	500	212 억	470137	N	N	27	N	N
22	20240117	160726	57	100.00	KOSDAQ	금속	N	N	N	N	N	2320	-30	5	-1.28	300479605	129508	169.18	2350	2355	2285	3055	1645	2350	2320.16	1.17	0	-28249	2390	2370	2335	2315	2280	2380	2325	213	705	500	1640	5	1	42581037	988	-10.45	1.23	12	0.30	-222.00	1889.00	3450	20230116	-32.75	2175	20231020	6.67	2385	-2.73	20240103	2255	2.88	20240102	3410	-31.96	20230816	2175	6.67	20231020	0.35	N	095190	500	212 억	498381	N	N	27	N	N
23	20240117	150729	57	100.00	KOSDAQ	금속	N	N	N	N	N	2335	-15	5	-0.64	292955410	126267	164.94	2350	2355	2285	3055	1645	2350	2320.13	1.17	0	-28120	2390	2370	2335	2315	2280	2380	2325	213	705	500	1640	5	1	42581037	994	-10.52	1.24	12	0.30	-222.00	1889.00	3450	20230116	-32.32	2175	20231020	7.36	2385	-2.10	20240103	2255	3.55	20240102	3410	-31.52	20230816	2175	7.36	20231020	0.35	N	095190	500	212 억	498381	N	N	0	N	N
24	20240117	140727	57	100.00	KOSDAQ	금속	N	N	N	N	N	2300	-50	5	-2.13	127315630	55109	71.99	2350	2350	2285	3055	1645	2350	2310.25	1.17	0	-10181	2390	2370	2335	2315	2280	2380	2325	213	705	500	1640	5	1	42581037	979	-10.36	1.22	12	0.13	-222.00	1889.00	3450	20230116	-33.33	2175	20231020	5.75	2385	-3.56	20240103	2255	2.00	20240102	3410	-32.55	20230816	2175	5.75	20231020	0.35	N	095190	500	212 억	498381	N	N	0	N	N
25	20240117	130727	57	100.00	KOSDAQ	금속	N	N	N	N	N	2300	-50	5	-2.13	105484940	45594	59.56	2350	2350	2295	3055	1645	2350	2313.57	1.17	0	-5184	2390	2370	2335	2315	2280	2380	2325	213	705	500	1640	5	1	42581037	979	-10.36	1.22	12	0.11	-222.00	1889.00	3450	20230116	-33.33	2175	20231020	5.75	2385	-3.56	20240103	2255	2.00	20240102	3410	-32.55	20230816	2175	5.75	20231020	0.35	N	095190	500	212 억	498381	N	N	0	N	N
26	20240117	120728	57	100.00	KOSDAQ	금속	N	N	N	N	N	2300	-50	5	-2.13	88665535	38277	50.00	2350	2350	2295	3055	1645	2350	2316.42	1.17	0	-3237	2390	2370	2335	2315	2280	2380	2325	213	705	500	1640	5	1	42581037	979	-10.36	1.22	12	0.09	-222.00	1889.00	3450	20230116	-33.33	2175	20231020	5.75	2385	-3.56	20240103	2255	2.00	20240102	3410	-32.55	20230816	2175	5.75	20231020	0.35	N	095190	500	212 억	498381	N	N	0	N	N
27	20240117	110729	57	100.00	KOSDAQ	금속	N	N	N	N	N	2300	-50	5	-2.13	78152915	33704	44.03	2350	2350	2295	3055	1645	2350	2318.80	1.17	0	-3018	2390	2370	2335	2315	2280	2380	2325	213	705	500	1640	5	1	42581037	979	-10.36	1.22	12	0.08	-222.00	1889.00	3450	20230116	-33.33	2175	20231020	5.75	2385	-3.56	20240103	2255	2.00	20240102	3410	-32.55	20230816	2175	5.75	20231020	0.35	N	095190	500	212 억	498381	N	N	0	N	N
28	20240117	100725	57	100.00	KOSDAQ	금속	N	N	N	N	N	2300	-50	5	-2.13	67034795	28871	37.71	2350	2350	2295	3055	1645	2350	2321.87	1.17	0	-3718	2390	2370	2335	2315	2280	2380	2325	213	705	500	1640	5	1	42581037	979	-10.36	1.22	12	0.07	-222.00	1889.00	3450	20230116	-33.33	2175	20231020	5.75	2385	-3.56	20240103	2255	2.00	20240102	3410	-32.55	20230816	2175	5.75	20231020	0.35	N	095190	500	212 억	498381	N	N	0	N	N
29	20240117	090729	57	100.00	KOSDAQ	금속	N	N	N	N	N	2325	-25	5	-1.06	30086275	12863	16.80	2350	2350	2325	3055	1645	2350	2338.98	1.17	0	-4919	2390	2370	2335	2315	2280	2380	2325	213	705	500	1640	5	1	42581037	990	-10.47	1.23	12	0.03	-222.00	1889.00	3450	20230116	-32.61	2175	20231020	6.90	2385	-2.52	20240103	2255	3.10	20240102	3410	-31.82	20230816	2175	6.90	20231020	0.35	N	095190	500	212 억	498381	N	N	0	N	N
30	20240116	160726	57	100.00	KOSDAQ	금속	N	N	N	N	N	2350	10	2	0.43	176778155	76139	161.27	2340	2355	2300	3040	1640	2340	2321.78	1.16	0	3962	2393	2366	2348	2321	2303	2357	2312	213	700	500	1630	5	1	42581037	1001	-10.59	1.24	12	0.18	-222.00	1889.00	3450	20230116	-31.88	2175	20231020	8.05	2385	-1.47	20240103	2255	4.21	20240102	3450	-31.88	20230116	2175	8.05	20231020	0.35	N	095190	500	212 억	494650	N	N	0	N	N
31	20240116	150725	57	100.00	KOSDAQ	금속	N	N	N	N	N	2350	10	2	0.43	162582170	70090	148.46	2340	2350	2300	3040	1640	2340	2319.62	1.16	0	5192	2393	2366	2348	2321	2303	2357	2312	213	700	500	1630	5	1	42581037	1001	-10.59	1.24	12	0.16	-222.00	1889.00	3450	20230116	-31.88	2175	20231020	8.05	2385	-1.47	20240103	2255	4.21	20240102	3450	-31.88	20230116	2175	8.05	20231020	0.35	N	095190	500	212 억	494650	N	N	0	N	N
32	20240116	140726	57	100.00	KOSDAQ	금속	N	N	N	N	N	2320	-20	5	-0.85	142563320	61541	130.35	2340	2340	2300	3040	1640	2340	2316.56	1.16	0	5320	2393	2366	2348	2321	2303	2357	2312	213	700	500	1630	5	1	42581037	988	-10.45	1.23	12	0.14	-222.00	1889.00	3450	20230116	-32.75	2175	20231020	6.67	2385	-2.73	20240103	2255	2.88	20240102	3450	-32.75	20230116	2175	6.67	20231020	0.35	N	095190	500	212 억	494650	N	N	0	N	N
33	20240116	130727	57	100.00	KOSDAQ	금속	N	N	N	N	N	2325	-15	5	-0.64	92758640	40004	84.73	2340	2340	2300	3040	1640	2340	2318.73	1.16	0	9654	2393	2366	2348	2321	2303	2357	2312	213	700	500	1630	5	1	42581037	990	-10.47	1.23	12	0.09	-222.00	1889.00	3450	20230116	-32.61	2175	20231020	6.90	2385	-2.52	20240103	2255	3.10	20240102	3450	-32.61	20230116	2175	6.90	20231020	0.35	N	095190	500	212 억	494650	N	N	0	N	N
34	20240116	120726	57	100.00	KOSDAQ	금속	N	N	N	N	N	2330	-10	5	-0.43	89296010	38517	81.58	2340	2340	2300	3040	1640	2340	2318.35	1.16	0	9946	2393	2366	2348	2321	2303	2357	2312	213	700	500	1630	5	1	42581037	992	-10.50	1.23	12	0.09	-222.00	1889.00	3450	20230116	-32.46	2175	20231020	7.13	2385	-2.31	20240103	2255	3.33	20240102	3450	-32.46	20230116	2175	7.13	20231020	0.35	N	095190	500	212 억	494650	N	N	0	N	N
35	20240116	110723	57	100.00	KOSDAQ	금속	N	N	N	N	N	2310	-30	5	-1.28	64603405	27851	58.99	2340	2340	2310	3040	1640	2340	2319.61	1.16	0	8879	2393	2366	2348	2321	2303	2357	2312	213	700	500	1630	5	1	42581037	984	-10.41	1.22	12	0.07	-222.00	1889.00	3450	20230116	-33.04	2175	20231020	6.21	2385	-3.14	20240103	2255	2.44	20240102	3450	-33.04	20230116	2175	6.21	20231020	0.35	N	095190	500	212 억	494650	N	N	0	N	N
36	20240116	100725	57	100.00	KOSDAQ	금속	N	N	N	N	N	2315	-25	5	-1.07	48491350	20884	44.24	2340	2340	2315	3040	1640	2340	2321.94	1.16	0	8789	2393	2366	2348	2321	2303	2357	2312	213	700	500	1630	5	1	42581037	986	-10.43	1.23	12	0.05	-222.00	1889.00	3450	20230116	-32.90	2175	20231020	6.44	2385	-2.94	20240103	2255	2.66	20240102	3450	-32.90	20230116	2175	6.44	20231020	0.35	N	095190	500	212 억	494650	N	N	0	N	N
37	20240116	090723	57	100.00	KOSDAQ	금속	N	N	N	N	N	2340	0	3	0.00	2756520	1178	2.50	2340	2340	2340	3040	1640	2340	2340.00	1.16	0	207	2393	2366	2348	2321	2303	2357	2312	213	700	500	1630	5	1	42581037	996	-10.54	1.24	12	0.00	-222.00	1889.00	3450	20230116	-32.17	2175	20231020	7.59	2385	-1.89	20240103	2255	3.77	20240102	3450	-32.17	20230116	2175	7.59	20231020	0.35	N	095190	500	212 억	494650	N	N	0	N	N
38	20240115	160723	57	100.00	KOSDAQ	금속	N	N	N	N	N	2340	-10	5	-0.43	110037990	46855	67.29	2355	2375	2330	3055	1645	2350	2348.49	1.16	0	-710	2400	2375	2360	2335	2320	2370	2330	213	705	500	1640	5	1	42581037	996	-10.54	1.24	12	0.11	-222.00	1889.00	3450	20230116	-32.17	2175	20231020	7.59	2385	-1.89	20240103	2255	3.77	20240102	3450	-32.17	20230116	2175	7.59	20231020	0.37	N	095190	500	212 억	495353	N	N	0	N	N
39	20240115	150724	57	100.00	KOSDAQ	금속	N	N	N	N	N	2340	-10	5	-0.43	109558290	46650	67.00	2355	2375	2330	3055	1645	2350	2348.52	1.16	0	-703	2400	2375	2360	2335	2320	2370	2330	213	705	500	1640	5	1	42581037	996	-10.54	1.24	12	0.11	-222.00	1889.00	3450	20230116	-32.17	2175	20231020	7.59	2385	-1.89	20240103	2255	3.77	20240102	3450	-32.17	20230116	2175	7.59	20231020	0.37	N	095190	500	212 억	495353	N	N	0	N	N
40	20240115	140724	57	100.00	KOSDAQ	금속	N	N	N	N	N	2340	-10	5	-0.43	99245965	42231	60.65	2355	2375	2330	3055	1645	2350	2350.07	1.16	0	-508	2400	2375	2360	2335	2320	2370	2330	213	705	500	1640	5	1	42581037	996	-10.54	1.24	12	0.10	-222.00	1889.00	3450	20230116	-32.17	2175	20231020	7.59	2385	-1.89	20240103	2255	3.77	20240102	3450	-32.17	20230116	2175	7.59	20231020	0.37	N	095190	500	212 억	495353	N	N	0	N	N
41	20240115	130722	57	100.00	KOSDAQ	금속	N	N	N	N	N	2350	0	3	0.00	92053155	39162	56.25	2355	2375	2330	3055	1645	2350	2350.57	1.16	0	83	2400	2375	2360	2335	2320	2370	2330	213	705	500	1640	5	1	42581037	1001	-10.59	1.24	12	0.09	-222.00	1889.00	3450	20230116	-31.88	2175	20231020	8.05	2385	-1.47	20240103	2255	4.21	20240102	3450	-31.88	20230116	2175	8.05	20231020	0.37	N	095190	500	212 억	495353	N	N	0	N	N
42	20240115	120723	57	100.00	KOSDAQ	금속	N	N	N	N	N	2345	-5	5	-0.21	78664075	33438	48.02	2355	2375	2340	3055	1645	2350	2352.54	1.16	0	-48	2400	2375	2360	2335	2320	2370	2330	213	705	500	1640	5	1	42581037	999	-10.56	1.24	12	0.08	-222.00	1889.00	3450	20230116	-32.03	2175	20231020	7.82	2385	-1.68	20240103	2255	3.99	20240102	3450	-32.03	20230116	2175	7.82	20231020	0.37	N	095190	500	212 억	495353	N	N	0	N	N
43	20240115	110722	57	100.00	KOSDAQ	금속	N	N	N	N	N	2355	5	2	0.21	55197075	23427	33.65	2355	2375	2350	3055	1645	2350	2356.13	1.16	0	-1133	2400	2375	2360	2335	2320	2370	2330	213	705	500	1640	5	1	42581037	1003	-10.61	1.25	12	0.06	-222.00	1889.00	3450	20230116	-31.74	2175	20231020	8.28	2385	-1.26	20240103	2255	4.43	20240102	3450	-31.74	20230116	2175	8.28	20231020	0.37	N	095190	500	212 억	495353	N	N	0	N	N
44	20240115	100720	57	100.00	KOSDAQ	금속	N	N	N	N	N	2365	15	2	0.64	24766795	10494	15.07	2355	2375	2350	3055	1645	2350	2360.09	1.16	0	-1609	2400	2375	2360	2335	2320	2370	2330	213	705	500	1640	5	1	42581037	1007	-10.65	1.25	12	0.02	-222.00	1889.00	3450	20230116	-31.45	2175	20231020	8.74	2385	-0.84	20240103	2255	4.88	20240102	3450	-31.45	20230116	2175	8.74	20231020	0.37	N	095190	500	212 억	495353	N	N	0	N	N
45	20240115	090723	57	100.00	KOSDAQ	금속	N	N	N	N	N	2375	25	2	1.06	4995835	2117	3.04	2355	2375	2355	3055	1645	2350	2359.87	1.16	0	-275	2400	2375	2360	2335	2320	2370	2330	213	705	500	1640	5	1	42581037	1011	-10.70	1.26	12	0.00	-222.00	1889.00	3450	20230116	-31.16	2175	20231020	9.20	2385	-0.42	20240103	2255	5.32	20240102	3450	-31.16	20230116	2175	9.20	20231020	0.37	N	095190	500	212 억	495353	N	N	0	N	N
46	20240112	160718	57	100.00	KOSDAQ	금속	N	N	N	N	N	2350	-20	5	-0.84	164278910	69523	112.66	2350	2385	2345	3080	1660	2370	2362.96	1.18	0	-9218	2396	2382	2366	2352	2336	2385	2355	213	710	500	1650	5	1	42581037	1001	-10.59	1.24	12	0.16	-222.00	1889.00	3450	20230116	-31.88	2175	20231020	8.05	2385	0.00	20240103	2255	4.21	20240102	3450	-31.88	20230116	2175	8.05	20231020	0.36	N	095190	500	212 억	504489	N	N	0	N	N
47	20240112	150722	57	100.00	KOSDAQ	금속	N	N	N	N	N	2360	-10	5	-0.42	147486095	62382	101.09	2350	2385	2345	3080	1660	2370	2364.24	1.18	0	-9137	2396	2382	2366	2352	2336	2385	2355	213	710	500	1650	5	1	42581037	1005	-10.63	1.25	12	0.15	-222.00	1889.00	3450	20230116	-31.59	2175	20231020	8.51	2385	0.00	20240103	2255	4.66	20240102	3450	-31.59	20230116	2175	8.51	20231020	0.36	N	095190	500	212 억	504489	N	N	0	N	N
48	20240112	140721	57	100.00	KOSDAQ	금속	N	N	N	N	N	2365	-5	5	-0.21	141516160	59851	96.98	2350	2385	2345	3080	1660	2370	2364.47	1.18	0	-9518	2396	2382	2366	2352	2336	2385	2355	213	710	500	1650	5	1	42581037	1007	-10.65	1.25	12	0.14	-222.00	1889.00	3450	20230116	-31.45	2175	20231020	8.74	2385	0.00	20240103	2255	4.88	20240102	3450	-31.45	20230116	2175	8.74	20231020	0.36	N	095190	500	212 억	504489	N	N	0	N	N
49	20240112	130717	57	100.00	KOSDAQ	금속	N	N	N	N	N	2370	0	3	0.00	86129015	36386	58.96	2350	2385	2345	3080	1660	2370	2367.09	1.18	0	-9518	2396	2382	2366	2352	2336	2385	2355	213	710	500	1650	5	1	42581037	1009	-10.68	1.25	12	0.09	-222.00	1889.00	3450	20230116	-31.30	2175	20231020	8.97	2385	0.00	20240103	2255	5.10	20240102	3450	-31.30	20230116	2175	8.97	20231020	0.36	N	095190	500	212 억	504489	N	N	0	N	N
50	20240112	120721	57	100.00	KOSDAQ	금속	N	N	N	N	N	2370	0	3	0.00	74450855	31441	50.95	2350	2385	2345	3080	1660	2370	2367.95	1.18	0	-9518	2396	2382	2366	2352	2336	2385	2355	213	710	500	1650	5	1	42581037	1009	-10.68	1.25	12	0.07	-222.00	1889.00	3450	20230116	-31.30	2175	20231020	8.97	2385	0.00	20240103	2255	5.10	20240102	3450	-31.30	20230116	2175	8.97	20231020	0.36	N	095190	500	212 억	504489	N	N	0	N	N
51	20240112	110717	57	100.00	KOSDAQ	금속	N	N	N	N	N	2365	-5	5	-0.21	65822975	27796	45.04	2350	2385	2345	3080	1660	2370	2368.07	1.18	0	-9369	2396	2382	2366	2352	2336	2385	2355	213	710	500	1650	5	1	42581037	1007	-10.65	1.25	12	0.07	-222.00	1889.00	3450	20230116	-31.45	2175	20231020	8.74	2385	0.00	20240103	2255	4.88	20240102	3450	-31.45	20230116	2175	8.74	20231020	0.36	N	095190	500	212 억	504489	N	N	0	N	N
52	20240112	100718	57	100.00	KOSDAQ	금속	N	N	N	N	N	2370	0	3	0.00	63373865	26759	43.36	2350	2385	2345	3080	1660	2370	2368.32	1.18	0	-9369	2396	2382	2366	2352	2336	2385	2355	213	710	500	1650	5	1	42581037	1009	-10.68	1.25	12	0.06	-222.00	1889.00	3450	20230116	-31.30	2175	20231020	8.97	2385	0.00	20240103	2255	5.10	20240102	3450	-31.30	20230116	2175	8.97	20231020	0.36	N	095190	500	212 억	504489	N	N	0	N	N
53	20240112	090718	57	100.00	KOSDAQ	금속	N	N	N	N	N	2355	-15	5	-0.63	10150210	4317	7.00	2350	2385	2345	3080	1660	2370	2351.22	1.18	0	-3791	2396	2382	2366	2352	2336	2385	2355	213	710	500	1650	5	1	42581037	1003	-10.61	1.25	12	0.01	-222.00	1889.00	3450	20230116	-31.74	2175	20231020	8.28	2385	0.00	20240103	2255	4.43	20240102	3450	-31.74	20230116	2175	8.28	20231020	0.36	N	095190	500	212 억	504489	N	N	0	N	N
54	20240111	160714	57	100.00	KOSDAQ	금속	N	N	N	N	N	2370	10	2	0.42	145827875	61593	124.35	2370	2380	2350	3065	1655	2360	2367.60	1.18	0	3099	2383	2371	2348	2336	2313	2377	2342	213	705	500	1650	5	1	42581037	1009	-10.68	1.25	12	0.14	-222.00	1889.00	3450	20230116	-31.30	2175	20231020	8.97	2385	-0.63	20240103	2255	5.10	20240102	3450	-31.30	20230116	2175	8.97	20231020	0.36	N	095190	500	212 억	501477	N	N	0	N	N
55	20240111	150719	57	100.00	KOSDAQ	금속	N	N	N	N	N	2375	15	2	0.64	136502005	57659	116.41	2370	2380	2350	3065	1655	2360	2367.40	1.18	0	3017	2383	2371	2348	2336	2313	2377	2342	213	705	500	1650	5	1	42581037	1011	-10.70	1.26	12	0.14	-222.00	1889.00	3450	20230116	-31.16	2175	20231020	9.20	2385	-0.42	20240103	2255	5.32	20240102	3450	-31.16	20230116	2175	9.20	20231020	0.36	N	095190	500	212 억	501477	N	N	0	N	N
56	20240111	140716	57	100.00	KOSDAQ	금속	N	N	N	N	N	2370	10	2	0.42	107817420	45555	91.97	2370	2380	2350	3065	1655	2360	2366.75	1.18	0	2260	2383	2371	2348	2336	2313	2377	2342	213	705	500	1650	5	1	42581037	1009	-10.68	1.25	12	0.11	-222.00	1889.00	3450	20230116	-31.30	2175	20231020	8.97	2385	-0.63	20240103	2255	5.10	20240102	3450	-31.30	20230116	2175	8.97	20231020	0.36	N	095190	500	212 억	501477	N	N	0	N	N
57	20240111	130714	57	100.00	KOSDAQ	금속	N	N	N	N	N	2365	5	2	0.21	95667085	40409	81.58	2370	2380	2350	3065	1655	2360	2367.47	1.18	0	1903	2383	2371	2348	2336	2313	2377	2342	213	705	500	1650	5	1	42581037	1007	-10.65	1.25	12	0.09	-222.00	1889.00	3450	20230116	-31.45	2175	20231020	8.74	2385	-0.84	20240103	2255	4.88	20240102	3450	-31.45	20230116	2175	8.74	20231020	0.36	N	095190	500	212 억	501477	N	N	0	N	N
58	20240111	120715	57	100.00	KOSDAQ	금속	N	N	N	N	N	2370	10	2	0.42	82739970	34936	70.53	2370	2380	2350	3065	1655	2360	2368.33	1.18	0	1903	2383	2371	2348	2336	2313	2377	2342	213	705	500	1650	5	1	42581037	1009	-10.68	1.25	12	0.08	-222.00	1889.00	3450	20230116	-31.30	2175	20231020	8.97	2385	-0.63	20240103	2255	5.10	20240102	3450	-31.30	20230116	2175	8.97	20231020	0.36	N	095190	500	212 억	501477	N	N	0	N	N
59	20240111	110717	57	100.00	KOSDAQ	금속	N	N	N	N	N	2370	10	2	0.42	62912315	26570	53.64	2370	2380	2350	3065	1655	2360	2367.80	1.18	0	1840	2383	2371	2348	2336	2313	2377	2342	213	705	500	1650	5	1	42581037	1009	-10.68	1.25	12	0.06	-222.00	1889.00	3450	20230116	-31.30	2175	20231020	8.97	2385	-0.63	20240103	2255	5.10	20240102	3450	-31.30	20230116	2175	8.97	20231020	0.36	N	095190	500	212 억	501477	N	N	0	N	N
60	20240111	100716	57	100.00	KOSDAQ	금속	N	N	N	N	N	2370	10	2	0.42	45362390	19161	38.68	2370	2380	2350	3065	1655	2360	2367.43	1.18	0	804	2383	2371	2348	2336	2313	2377	2342	213	705	500	1650	5	1	42581037	1009	-10.68	1.25	12	0.04	-222.00	1889.00	3450	20230116	-31.30	2175	20231020	8.97	2385	-0.63	20240103	2255	5.10	20240102	3450	-31.30	20230116	2175	8.97	20231020	0.36	N	095190	500	212 억	501477	N	N	0	N	N
61	20240111	090715	57	100.00	KOSDAQ	금속	N	N	N	N	N	2360	0	3	0.00	12431955	5273	10.65	2370	2370	2350	3065	1655	2360	2357.66	1.18	0	-547	2383	2371	2348	2336	2313	2377	2342	213	705	500	1650	5	1	42581037	1005	-10.63	1.25	12	0.01	-222.00	1889.00	3450	20230116	-31.59	2175	20231020	8.51	2385	-1.05	20240103	2255	4.66	20240102	3450	-31.59	20230116	2175	8.51	20231020	0.36	N	095190	500	212 억	501477	N	N	0	N	N
62	20240110	160713	57	100.00	KOSDAQ	금속	N	N	N	N	N	2360	10	2	0.43	116018705	49530	70.03	2360	2360	2325	3055	1645	2350	2342.39	1.16	0	6352	2383	2366	2353	2336	2323	2365	2335	213	705	500	1640	5	1	42581037	1005	-10.63	1.25	12	0.12	-222.00	1889.00	3450	20230116	-31.59	2175	20231020	8.51	2385	-1.05	20240103	2255	4.66	20240102	3450	-31.59	20230116	2175	8.51	20231020	0.38	N	095190	500	212 억	495162	N	N	31	N	N
63	20240110	150715	57	100.00	KOSDAQ	금속	N	N	N	N	N	2360	10	2	0.43	110660395	47259	66.82	2360	2360	2325	3055	1645	2350	2341.57	1.16	0	6336	2383	2366	2353	2336	2323	2365	2335	213	705	500	1640	5	1	42581037	1005	-10.63	1.25	12	0.11	-222.00	1889.00	3450	20230116	-31.59	2175	20231020	8.51	2385	-1.05	20240103	2255	4.66	20240102	3450	-31.59	20230116	2175	8.51	20231020	0.38	N	095190	500	212 억	495162	N	N	31	N	N
64	20240110	140717	57	100.00	KOSDAQ	금속	N	N	N	N	N	2350	0	3	0.00	88001180	37629	53.20	2360	2360	2325	3055	1645	2350	2338.65	1.16	0	5647	2383	2366	2353	2336	2323	2365	2335	213	705	500	1640	5	1	42581037	1001	-10.59	1.24	12	0.09	-222.00	1889.00	3450	20230116	-31.88	2175	20231020	8.05	2385	-1.47	20240103	2255	4.21	20240102	3450	-31.88	20230116	2175	8.05	20231020	0.38	N	095190	500	212 억	495162	N	N	31	N	N
65	20240110	130714	57	100.00	KOSDAQ	금속	N	N	N	N	N	2335	-15	5	-0.64	82700090	35372	50.01	2360	2360	2325	3055	1645	2350	2338.01	1.16	0	4807	2383	2366	2353	2336	2323	2365	2335	213	705	500	1640	5	1	42581037	994	-10.52	1.24	12	0.08	-222.00	1889.00	3450	20230116	-32.32	2175	20231020	7.36	2385	-2.10	20240103	2255	3.55	20240102	3450	-32.32	20230116	2175	7.36	20231020	0.38	N	095190	500	212 억	495162	N	N	31	N	N
66	20240110	120715	57	100.00	KOSDAQ	금속	N	N	N	N	N	2340	-10	5	-0.43	76731950	32821	46.40	2360	2360	2325	3055	1645	2350	2337.89	1.16	0	4676	2383	2366	2353	2336	2323	2365	2335	213	705	500	1640	5	1	42581037	996	-10.54	1.24	12	0.08	-222.00	1889.00	3450	20230116	-32.17	2175	20231020	7.59	2385	-1.89	20240103	2255	3.77	20240102	3450	-32.17	20230116	2175	7.59	20231020	0.38	N	095190	500	212 억	495162	N	N	31	N	N
67	20240110	110714	57	100.00	KOSDAQ	금속	N	N	N	N	N	2335	-15	5	-0.64	75333345	32224	45.56	2360	2360	2325	3055	1645	2350	2337.80	1.16	0	4385	2383	2366	2353	2336	2323	2365	2335	213	705	500	1640	5	1	42581037	994	-10.52	1.24	12	0.08	-222.00	1889.00	3450	20230116	-32.32	2175	20231020	7.36	2385	-2.10	20240103	2255	3.55	20240102	3450	-32.32	20230116	2175	7.36	20231020	0.38	N	095190	500	212 억	495162	N	N	31	N	N
68	20240110	100713	57	100.00	KOSDAQ	금속	N	N	N	N	N	2330	-20	5	-0.85	51741345	22127	31.28	2360	2360	2330	3055	1645	2350	2338.38	1.16	0	529	2383	2366	2353	2336	2323	2365	2335	213	705	500	1640	5	1	42581037	992	-10.50	1.23	12	0.05	-222.00	1889.00	3450	20230116	-32.46	2175	20231020	7.13	2385	-2.31	20240103	2255	3.33	20240102	3450	-32.46	20230116	2175	7.13	20231020	0.38	N	095190	500	212 억	495162	N	N	31	N	N
69	20240110	090712	57	100.00	KOSDAQ	금속	N	N	N	N	N	2345	-5	5	-0.21	1242040	528	0.75	2360	2360	2345	3055	1645	2350	2352.35	1.16	0	-1	2383	2366	2353	2336	2323	2365	2335	213	705	500	1640	5	1	42581037	999	-10.56	1.24	12	0.00	-222.00	1889.00	3450	20230116	-32.03	2175	20231020	7.82	2385	-1.68	20240103	2255	3.99	20240102	3450	-32.03	20230116	2175	7.82	20231020	0.38	N	095190	500	212 억	495162	N	N	31	N	N
70	20240109	160712	57	100.00	KOSDAQ	금속	N	N	N	N	N	2350	5	2	0.21	166247605	70728	141.14	2350	2370	2340	3045	1645	2345	2350.52	1.17	0	-2459	2418	2381	2343	2306	2268	2382	2307	213	700	500	1640	5	1	42581037	1001	-10.59	1.24	12	0.17	-222.00	1889.00	3450	20230116	-31.88	2175	20231020	8.05	2385	-1.47	20240103	2255	4.21	20240102	3450	-31.88	20230116	2175	8.05	20231020	0.30	N	095190	500	212 억	497667	N	N	31	N	N
71	20240109	150713	57	100.00	KOSDAQ	금속	N	N	N	N	N	2350	5	2	0.21	160151675	68134	135.96	2350	2370	2340	3045	1645	2345	2350.54	1.17	0	-2512	2418	2381	2343	2306	2268	2382	2307	213	700	500	1640	5	1	42581037	1001	-10.59	1.24	12	0.16	-222.00	1889.00	3450	20230116	-31.88	2175	20231020	8.05	2385	-1.47	20240103	2255	4.21	20240102	3450	-31.88	20230116	2175	8.05	20231020	0.30	N	095190	500	212 억	497667	N	N	35	N	N
72	20240109	140712	57	100.00	KOSDAQ	금속	N	N	N	N	N	2350	5	2	0.21	123157525	52368	104.50	2350	2370	2340	3045	1645	2345	2351.77	1.17	0	-4436	2418	2381	2343	2306	2268	2382	2307	213	700	500	1640	5	1	42581037	1001	-10.59	1.24	12	0.12	-222.00	1889.00	3450	20230116	-31.88	2175	20231020	8.05	2385	-1.47	20240103	2255	4.21	20240102	3450	-31.88	20230116	2175	8.05	20231020	0.30	N	095190	500	212 억	497667	N	N	35	N	N
73	20240109	130712	57	100.00	KOSDAQ	금속	N	N	N	N	N	2355	10	2	0.43	102483370	43573	86.95	2350	2370	2340	3045	1645	2345	2351.99	1.17	0	-5025	2418	2381	2343	2306	2268	2382	2307	213	700	500	1640	5	1	42581037	1003	-10.61	1.25	12	0.10	-222.00	1889.00	3450	20230116	-31.74	2175	20231020	8.28	2385	-1.26	20240103	2255	4.43	20240102	3450	-31.74	20230116	2175	8.28	20231020	0.30	N	095190	500	212 억	497667	N	N	35	N	N
74	20240109	120718	57	100.00	KOSDAQ	금속	N	N	N	N	N	2360	15	2	0.64	61365730	26069	52.02	2350	2370	2340	3045	1645	2345	2353.97	1.17	0	-5263	2418	2381	2343	2306	2268	2382	2307	213	700	500	1640	5	1	42581037	1005	-10.63	1.25	12	0.06	-222.00	1889.00	3450	20230116	-31.59	2175	20231020	8.51	2385	-1.05	20240103	2255	4.66	20240102	3450	-31.59	20230116	2175	8.51	20231020	0.30	N	095190	500	212 억	497667	N	N	35	N	N
75	20240109	110714	57	100.00	KOSDAQ	금속	N	N	N	N	N	2360	15	2	0.64	47176585	20056	40.02	2350	2370	2340	3045	1645	2345	2352.24	1.17	0	-4979	2418	2381	2343	2306	2268	2382	2307	213	700	500	1640	5	1	42581037	1005	-10.63	1.25	12	0.05	-222.00	1889.00	3450	20230116	-31.59	2175	20231020	8.51	2385	-1.05	20240103	2255	4.66	20240102	3450	-31.59	20230116	2175	8.51	20231020	0.30	N	095190	500	212 억	497667	N	N	35	N	N
76	20240109	100713	57	100.00	KOSDAQ	금속	N	N	N	N	N	2350	5	2	0.21	28581960	12166	24.28	2350	2370	2340	3045	1645	2345	2349.33	1.17	0	-1790	2418	2381	2343	2306	2268	2382	2307	213	700	500	1640	5	1	42581037	1001	-10.59	1.24	12	0.03	-222.00	1889.00	3450	20230116	-31.88	2175	20231020	8.05	2385	-1.47	20240103	2255	4.21	20240102	3450	-31.88	20230116	2175	8.05	20231020	0.30	N	095190	500	212 억	497667	N	N	35	N	N
77	20240109	090713	57	100.00	KOSDAQ	금속	N	N	N	N	N	2350	5	2	0.21	4854245	2064	4.12	2350	2370	2350	3045	1645	2345	2351.86	1.17	0	147	2418	2381	2343	2306	2268	2382	2307	213	700	500	1640	5	1	42581037	1001	-10.59	1.24	12	0.00	-222.00	1889.00	3450	20230116	-31.88	2175	20231020	8.05	2385	-1.47	20240103	2255	4.21	20240102	3450	-31.88	20230116	2175	8.05	20231020	0.30	N	095190	500	212 억	497667	N	N	35	N	N
78	20240108	160711	57	100.00	KOSDAQ	금속	N	N	N	N	N	2345	0	3	0.00	117575075	50047	42.28	2345	2380	2305	3045	1645	2345	2349.29	1.16	-6105	2132	2371	2357	2331	2317	2291	2365	2325	213	700	500	1640	5	1	42581037	999	-10.56	1.24	12	0.12	-222.00	1889.00	3450	20230116	-32.03	2175	20231020	7.82	2385	-1.68	20240103	2255	3.99	20240102	3450	-32.03	20230116	2175	7.82	20231020	0.30	N	095190	500	212 억	495511	N	N	35	N	N
79	20240108	150713	57	100.00	KOSDAQ	금속	N	N	N	N	N	2345	0	3	0.00	111196655	47327	39.98	2345	2380	2305	3045	1645	2345	2349.54	1.16	-6105	2132	2371	2357	2331	2317	2291	2365	2325	213	700	500	1640	5	1	42581037	999	-10.56	1.24	12	0.11	-222.00	1889.00	3450	20230116	-32.03	2175	20231020	7.82	2385	-1.68	20240103	2255	3.99	20240102	3450	-32.03	20230116	2175	7.82	20231020	0.30	N	095190	500	212 억	495511	N	N	0	N	N
80	20240108	140712	57	100.00	KOSDAQ	금속	N	N	N	N	N	2350	5	2	0.21	101308240	43112	36.42	2345	2380	2305	3045	1645	2345	2349.88	1.16	-6105	1853	2371	2357	2331	2317	2291	2365	2325	213	700	500	1640	5	1	42581037	1001	-10.59	1.24	12	0.10	-222.00	1889.00	3450	20230116	-31.88	2175	20231020	8.05	2385	-1.47	20240103	2255	4.21	20240102	3450	-31.88	20230116	2175	8.05	20231020	0.30	N	095190	500	212 억	495511	N	N	0	N	N
81	20240108	130711	57	100.00	KOSDAQ	금속	N	N	N	N	N	2355	10	2	0.43	99673315	42415	35.83	2345	2380	2305	3045	1645	2345	2349.95	1.16	-6105	1923	2371	2357	2331	2317	2291	2365	2325	213	700	500	1640	5	1	42581037	1003	-10.61	1.25	12	0.10	-222.00	1889.00	3450	20230116	-31.74	2175	20231020	8.28	2385	-1.26	20240103	2255	4.43	20240102	3450	-31.74	20230116	2175	8.28	20231020	0.30	N	095190	500	212 억	495511	N	N	0	N	N
82	20240108	120712	57	100.00	KOSDAQ	금속	N	N	N	N	N	2355	10	2	0.43	83413430	35471	29.97	2345	2380	2305	3045	1645	2345	2351.60	1.16	-6105	1721	2371	2357	2331	2317	2291	2365	2325	213	700	500	1640	5	1	42581037	1003	-10.61	1.25	12	0.08	-222.00	1889.00	3450	20230116	-31.74	2175	20231020	8.28	2385	-1.26	20240103	2255	4.43	20240102	3450	-31.74	20230116	2175	8.28	20231020	0.30	N	095190	500	212 억	495511	N	N	0	N	N
83	20240108	110713	57	100.00	KOSDAQ	금속	N	N	N	N	N	2345	0	3	0.00	72907060	30998	26.19	2345	2380	2305	3045	1645	2345	2351.99	1.16	-6105	1778	2371	2357	2331	2317	2291	2365	2325	213	700	500	1640	5	1	42581037	999	-10.56	1.24	12	0.07	-222.00	1889.00	3450	20230116	-32.03	2175	20231020	7.82	2385	-1.68	20240103	2255	3.99	20240102	3450	-32.03	20230116	2175	7.82	20231020	0.30	N	095190	500	212 억	495511	N	N	0	N	N
84	20240108	100713	57	100.00	KOSDAQ	금속	N	N	N	N	N	2360	15	2	0.64	48431725	20559	17.37	2345	2380	2305	3045	1645	2345	2355.74	1.16	-6105	744	2371	2357	2331	2317	2291	2365	2325	213	700	500	1640	5	1	42581037	1005	-10.63	1.25	12	0.05	-222.00	1889.00	3450	20230116	-31.59	2175	20231020	8.51	2385	-1.05	20240103	2255	4.66	20240102	3450	-31.59	20230116	2175	8.51	20231020	0.30	N	095190	500	212 억	495511	N	N	0	N	N
85	20240108	090711	57	100.00	KOSDAQ	금속	N	N	N	N	N	2345	0	3	0.00	3195675	1370	1.16	2345	2345	2305	3045	1645	2345	2332.61	1.16	-6105	-117	2371	2357	2331	2317	2291	2365	2325	213	700	500	1640	5	1	42581037	999	-10.56	1.24	12	0.00	-222.00	1889.00	3450	20230116	-32.03	2175	20231020	7.82	2385	-1.68	20240103	2255	3.99	20240102	3450	-32.03	20230116	2175	7.82	20231020	0.30	N	095190	500	212 억	495511	N	N	0	N	N
86	20240105	160711	57	100.00	KOSDAQ	금속	N	N	N	N	N	2345	15	2	0.64	273321415	117374	193.84	2330	2345	2305	3025	1635	2330	2328.61	1.18	0	-1822	2376	2352	2326	2302	2276	2340	2290	213	695	500	1630	5	1	42581037	999	-10.56	1.24	12	0.28	-222.00	1889.00	3450	20230116	-32.03	2175	20231020	7.82	2385	-1.68	20240103	2255	3.99	20240102	3450	-32.03	20230116	2175	7.82	20231020	0.30	N	095190	500	212 억	503438	N	N	6	N	N
87	20240105	150712	57	100.00	KOSDAQ	금속	N	N	N	N	N	2340	10	2	0.43	264878945	113769	187.88	2330	2345	2305	3025	1635	2330	2328.22	1.18	0	-3378	2376	2352	2326	2302	2276	2340	2290	213	695	500	1630	5	1	42581037	996	-10.54	1.24	12	0.27	-222.00	1889.00	3450	20230116	-32.17	2175	20231020	7.59	2385	-1.89	20240103	2255	3.77	20240102	3450	-32.17	20230116	2175	7.59	20231020	0.30	N	095190	500	212 억	503438	N	N	6	N	N
88	20240105	140709	57	100.00	KOSDAQ	금속	N	N	N	N	N	2335	5	2	0.21	186479440	80192	132.43	2330	2345	2305	3025	1635	2330	2325.41	1.18	0	-4589	2376	2352	2326	2302	2276	2340	2290	213	695	500	1630	5	1	42581037	994	-10.52	1.24	12	0.19	-222.00	1889.00	3450	20230116	-32.32	2175	20231020	7.36	2385	-2.10	20240103	2255	3.55	20240102	3450	-32.32	20230116	2175	7.36	20231020	0.30	N	095190	500	212 억	503438	N	N	6	N	N
89	20240105	130710	57	100.00	KOSDAQ	금속	N	N	N	N	N	2320	-10	5	-0.43	69651585	30045	49.62	2330	2345	2305	3025	1635	2330	2318.24	1.18	0	-3028	2376	2352	2326	2302	2276	2340	2290	213	695	500	1630	5	1	42581037	988	-10.45	1.23	12	0.07	-222.00	1889.00	3450	20230116	-32.75	2175	20231020	6.67	2385	-2.73	20240103	2255	2.88	20240102	3450	-32.75	20230116	2175	6.67	20231020	0.30	N	095190	500	212 억	503438	N	N	6	N	N
90	20240105	120710	57	100.00	KOSDAQ	금속	N	N	N	N	N	2330	0	3	0.00	52048565	22440	37.06	2330	2345	2305	3025	1635	2330	2319.45	1.18	0	-1365	2376	2352	2326	2302	2276	2340	2290	213	695	500	1630	5	1	42581037	992	-10.50	1.23	12	0.05	-222.00	1889.00	3450	20230116	-32.46	2175	20231020	7.13	2385	-2.31	20240103	2255	3.33	20240102	3450	-32.46	20230116	2175	7.13	20231020	0.30	N	095190	500	212 억	503438	N	N	6	N	N
91	20240105	110709	57	100.00	KOSDAQ	금속	N	N	N	N	N	2325	-5	5	-0.21	50923860	21956	36.26	2330	2345	2305	3025	1635	2330	2319.36	1.18	0	-1239	2376	2352	2326	2302	2276	2340	2290	213	695	500	1630	5	1	42581037	990	-10.47	1.23	12	0.05	-222.00	1889.00	3450	20230116	-32.61	2175	20231020	6.90	2385	-2.52	20240103	2255	3.10	20240102	3450	-32.61	20230116	2175	6.90	20231020	0.30	N	095190	500	212 억	503438	N	N	6	N	N
92	20240105	100712	57	100.00	KOSDAQ	금속	N	N	N	N	N	2340	10	2	0.43	14035405	6018	9.94	2330	2345	2320	3025	1635	2330	2332.24	1.18	0	-2139	2376	2352	2326	2302	2276	2340	2290	213	695	500	1630	5	1	42581037	996	-10.54	1.24	12	0.01	-222.00	1889.00	3450	20230116	-32.17	2175	20231020	7.59	2385	-1.89	20240103	2255	3.77	20240102	3450	-32.17	20230116	2175	7.59	20231020	0.30	N	095190	500	212 억	503438	N	N	6	N	N
93	20240105	090709	57	100.00	KOSDAQ	금속	N	N	N	N	N	2330	0	3	0.00	373615	161	0.27	2330	2330	2320	3025	1635	2330	2320.59	1.18	0	0	2376	2352	2326	2302	2276	2340	2290	213	695	500	1630	5	1	42581037	992	-10.50	1.23	12	0.00	-222.00	1889.00	3450	20230116	-32.46	2175	20231020	7.13	2385	-2.31	20240103	2255	3.33	20240102	3450	-32.46	20230116	2175	7.13	20231020	0.30	N	095190	500	212 억	503438	N	N	6	N	N
94	20240104	160707	57	100.00	KOSDAQ	금속	N	N	N	N	N	2330	-10	5	-0.43	140650895	60408	33.50	2340	2350	2300	3040	1640	2340	2328.35	1.19	0	-2947	2450	2395	2330	2275	2210	2422	2302	213	700	500	1630	5	1	42581037	992	-10.50	1.23	12	0.14	-222.00	1889.00	3450	20230116	-32.46	2175	20231020	7.13	2385	-2.31	20240103	2255	3.33	20240102	3450	-32.46	20230116	2175	7.13	20231020	0.30	N	095190	500	212 억	506359	N	N	6	N	N
95	20240104	150708	57	100.00	KOSDAQ	금속	N	N	N	N	N	2330	-10	5	-0.43	120189775	51625	28.63	2340	2350	2300	3040	1640	2340	2328.13	1.19	0	-2545	2450	2395	2330	2275	2210	2422	2302	213	700	500	1630	5	1	42581037	992	-10.50	1.23	12	0.12	-222.00	1889.00	3450	20230116	-32.46	2175	20231020	7.13	2385	-2.31	20240103	2255	3.33	20240102	3450	-32.46	20230116	2175	7.13	20231020	0.30	N	095190	500	212 억	506359	N	N	0	N	N
96	20240104	140709	57	100.00	KOSDAQ	금속	N	N	N	N	N	2330	-10	5	-0.43	107439680	46141	25.59	2340	2350	2300	3040	1640	2340	2328.51	1.19	0	-2122	2450	2395	2330	2275	2210	2422	2302	213	700	500	1630	5	1	42581037	992	-10.50	1.23	12	0.11	-222.00	1889.00	3450	20230116	-32.46	2175	20231020	7.13	2385	-2.31	20240103	2255	3.33	20240102	3450	-32.46	20230116	2175	7.13	20231020	0.30	N	095190	500	212 억	506359	N	N	0	N	N
97	20240104	130709	57	100.00	KOSDAQ	금속	N	N	N	N	N	2320	-20	5	-0.85	96254200	41335	22.92	2340	2350	2300	3040	1640	2340	2328.64	1.19	0	-5061	2450	2395	2330	2275	2210	2422	2302	213	700	500	1630	5	1	42581037	988	-10.45	1.23	12	0.10	-222.00	1889.00	3450	20230116	-32.75	2175	20231020	6.67	2385	-2.73	20240103	2255	2.88	20240102	3450	-32.75	20230116	2175	6.67	20231020	0.30	N	095190	500	212 억	506359	N	N	0	N	N
98	20240104	120707	57	100.00	KOSDAQ	금속	N	N	N	N	N	2325	-15	5	-0.64	79895745	34293	19.02	2340	2350	2300	3040	1640	2340	2329.80	1.19	0	-6295	2450	2395	2330	2275	2210	2422	2302	213	700	500	1630	5	1	42581037	990	-10.47	1.23	12	0.08	-222.00	1889.00	3450	20230116	-32.61	2175	20231020	6.90	2385	-2.52	20240103	2255	3.10	20240102	3450	-32.61	20230116	2175	6.90	20231020	0.30	N	095190	500	212 억	506359	N	N	0	N	N
99	20240104	110706	57	100.00	KOSDAQ	금속	N	N	N	N	N	2330	-10	5	-0.43	59479855	25501	14.14	2340	2350	2300	3040	1640	2340	2332.45	1.19	0	-4377	2450	2395	2330	2275	2210	2422	2302	213	700	500	1630	5	1	42581037	992	-10.50	1.23	12	0.06	-222.00	1889.00	3450	20230116	-32.46	2175	20231020	7.13	2385	-2.31	20240103	2255	3.33	20240102	3450	-32.46	20230116	2175	7.13	20231020	0.30	N	095190	500	212 억	506359	N	N	0	N	N
100	20240104	100706	57	100.00	KOSDAQ	금속	N	N	N	N	N	2335	-5	5	-0.21	41818910	17918	9.94	2340	2350	2300	3040	1640	2340	2333.91	1.19	0	-4293	2450	2395	2330	2275	2210	2422	2302	213	700	500	1630	5	1	42581037	994	-10.52	1.24	12	0.04	-222.00	1889.00	3450	20230116	-32.32	2175	20231020	7.36	2385	-2.10	20240103	2255	3.55	20240102	3450	-32.32	20230116	2175	7.36	20231020	0.30	N	095190	500	212 억	506359	N	N	0	N	N
101	20240104	090709	57	100.00	KOSDAQ	금속	N	N	N	N	N	2345	5	2	0.21	5929465	2538	1.41	2340	2350	2300	3040	1640	2340	2336.27	1.19	0	-254	2450	2395	2330	2275	2210	2422	2302	213	700	500	1630	5	1	42581037	999	-10.56	1.24	12	0.01	-222.00	1889.00	3450	20230116	-32.03	2175	20231020	7.82	2385	-1.68	20240103	2255	3.99	20240102	3450	-32.03	20230116	2175	7.82	20231020	0.30	N	095190	500	212 억	506359	N	N	0	N	N
102	20240103	160705	57	100.00	KOSDAQ	금속	N	N	N	N	N	2340	80	2	3.54	418709015	179596	274.38	2265	2385	2265	2935	1585	2260	2331.37	1.14	0	19830	2303	2281	2268	2246	2233	2292	2257	213	675	500	1580	5	1	42581037	996	-10.54	1.24	12	0.42	-222.00	1889.00	3450	20230116	-32.17	2175	20231020	7.59	2385	-1.89	20240103	2255	3.77	20240102	3450	-32.17	20230116	2175	7.59	20231020	0.30	N	095190	500	212 억	486618	N	N	0	N	N
103	20240103	150704	57	100.00	KOSDAQ	금속	N	N	N	N	N	2340	80	2	3.54	394635645	169282	258.62	2265	2385	2265	2935	1585	2260	2331.23	1.14	0	18604	2303	2281	2268	2246	2233	2292	2257	213	675	500	1580	5	1	42581037	996	-10.54	1.24	12	0.40	-222.00	1889.00	3450	20230116	-32.17	2175	20231020	7.59	2385	-1.89	20240103	2255	3.77	20240102	3450	-32.17	20230116	2175	7.59	20231020	0.30	N	095190	500	212 억	486618	N	N	0	N	N
104	20240103	140702	57	100.00	KOSDAQ	금속	N	N	N	N	N	2335	75	2	3.32	363322915	155886	238.16	2265	2385	2265	2935	1585	2260	2330.70	1.14	0	18349	2303	2281	2268	2246	2233	2292	2257	213	675	500	1580	5	1	42581037	994	-10.52	1.24	12	0.37	-222.00	1889.00	3450	20230116	-32.32	2175	20231020	7.36	2385	-2.10	20240103	2255	3.55	20240102	3450	-32.32	20230116	2175	7.36	20231020	0.30	N	095190	500	212 억	486618	N	N	0	N	N
105	20240103	130704	57	100.00	KOSDAQ	금속	N	N	N	N	N	2345	85	2	3.76	336654470	144473	220.72	2265	2385	2265	2935	1585	2260	2330.22	1.14	0	17346	2303	2281	2268	2246	2233	2292	2257	213	675	500	1580	5	1	42581037	999	-10.56	1.24	12	0.34	-222.00	1889.00	3450	20230116	-32.03	2175	20231020	7.82	2385	-1.68	20240103	2255	3.99	20240102	3450	-32.03	20230116	2175	7.82	20231020	0.30	N	095190	500	212 억	486618	N	N	0	N	N
106	20240103	120707	57	100.00	KOSDAQ	금속	N	N	N	N	N	2345	85	2	3.76	319111070	136993	209.29	2265	2385	2265	2935	1585	2260	2329.40	1.14	0	16523	2303	2281	2268	2246	2233	2292	2257	213	675	500	1580	5	1	42581037	999	-10.56	1.24	12	0.32	-222.00	1889.00	3450	20230116	-32.03	2175	20231020	7.82	2385	-1.68	20240103	2255	3.99	20240102	3450	-32.03	20230116	2175	7.82	20231020	0.30	N	095190	500	212 억	486618	N	N	0	N	N
107	20240103	110703	57	100.00	KOSDAQ	금속	N	N	N	N	N	2330	70	2	3.10	285691535	122703	187.46	2265	2385	2265	2935	1585	2260	2328.32	1.14	0	16268	2303	2281	2268	2246	2233	2292	2257	213	675	500	1580	5	1	42581037	992	-10.50	1.23	12	0.29	-222.00	1889.00	3450	20230116	-32.46	2175	20231020	7.13	2385	-2.31	20240103	2255	3.33	20240102	3450	-32.46	20230116	2175	7.13	20231020	0.30	N	095190	500	212 억	486618	N	N	0	N	N
108	20240103	100704	57	100.00	KOSDAQ	금속	N	N	N	N	N	2325	65	2	2.88	171660585	73866	112.85	2265	2385	2265	2935	1585	2260	2323.95	1.14	0	8510	2303	2281	2268	2246	2233	2292	2257	213	675	500	1580	5	1	42581037	990	-10.47	1.23	12	0.17	-222.00	1889.00	3450	20230116	-32.61	2175	20231020	6.90	2385	-2.52	20240103	2255	3.10	20240102	3450	-32.61	20230116	2175	6.90	20231020	0.30	N	095190	500	212 억	486618	N	N	0	N	N
109	20240103	090703	57	100.00	KOSDAQ	금속	N	N	N	N	N	2280	20	2	0.88	1312025	577	0.88	2265	2280	2265	2935	1585	2260	2273.87	1.14	0	-8	2303	2281	2268	2246	2233	2292	2257	213	675	500	1580	5	1	42581037	971	-10.27	1.21	12	0.00	-222.00	1889.00	3450	20230116	-33.91	2175	20231020	4.83	2290	-0.44	20240102	2255	1.11	20240102	3450	-33.91	20230116	2175	4.83	20231020	0.30	N	095190	500	212 억	486618	N	N	0	N	N
110	20240102	160703	57	100.00	KOSDAQ	금속	N	N	N	N	N	2260	5	2	0.22	148260280	65255	155.57	2255	2290	2255	2930	1580	2255	2272.01	1.14	0	2392	2278	2266	2248	2236	2218	2257	2227	213	675	500	1570	5	1	42581037	962	-10.18	1.20	12	0.15	-222.00	1889.00	3450	20230116	-34.49	2175	20231020	3.91	2290	-1.31	20240102	2255	0.22	20240102	3450	-34.49	20230116	2175	3.91	20231020	0.30	N	095190	500	212 억	484226	N	N	150	N	N
111	20240102	150703	57	100.00	KOSDAQ	금속	N	N	N	N	N	2255	0	3	0.00	145018880	63824	152.15	2255	2290	2255	2930	1580	2255	2272.17	1.14	0	2128	2278	2266	2248	2236	2218	2257	2227	213	675	500	1570	5	1	42581037	960	-10.16	1.19	12	0.15	-222.00	1889.00	3450	20230116	-34.64	2175	20231020	3.68	2290	-1.53	20240102	2255	0.00	20240102	3450	-34.64	20230116	2175	3.68	20231020	0.30	N	095190	500	212 억	484226	N	N	150	N	N
112	20240102	140703	57	100.00	KOSDAQ	금속	N	N	N	N	N	2275	20	2	0.89	99131195	43566	103.86	2255	2290	2255	2930	1580	2255	2275.43	1.14	0	755	2278	2266	2248	2236	2218	2257	2227	213	675	500	1570	5	1	42581037	969	-10.25	1.20	12	0.10	-222.00	1889.00	3450	20230116	-34.06	2175	20231020	4.60	2290	-0.66	20240102	2255	0.89	20240102	3450	-34.06	20230116	2175	4.60	20231020	0.30	N	095190	500	212 억	484226	N	N	150	N	N
113	20240102	130659	57	100.00	KOSDAQ	금속	N	N	N	N	N	2280	25	2	1.11	82889650	36411	86.80	2255	2290	2255	2930	1580	2255	2276.50	1.14	0	66	2278	2266	2248	2236	2218	2257	2227	213	675	500	1570	5	1	42581037	971	-10.27	1.21	12	0.09	-222.00	1889.00	3450	20230116	-33.91	2175	20231020	4.83	2290	-0.44	20240102	2255	1.11	20240102	3450	-33.91	20230116	2175	4.83	20231020	0.30	N	095190	500	212 억	484226	N	N	150	N	N
114	20240102	120659	57	100.00	KOSDAQ	금속	N	N	N	N	N	2280	25	2	1.11	64680775	28403	67.71	2255	2290	2255	2930	1580	2255	2277.25	1.14	0	1121	2278	2266	2248	2236	2218	2257	2227	213	675	500	1570	5	1	42581037	971	-10.27	1.21	12	0.07	-222.00	1889.00	3450	20230116	-33.91	2175	20231020	4.83	2290	-0.44	20240102	2255	1.11	20240102	3450	-33.91	20230116	2175	4.83	20231020	0.30	N	095190	500	212 억	484226	N	N	150	N	N
115	20240102	110700	57	100.00	KOSDAQ	금속	N	N	N	N	N	2285	30	2	1.33	50796810	22306	53.18	2255	2290	2255	2930	1580	2255	2277.27	1.14	0	-59	2278	2266	2248	2236	2218	2257	2227	213	675	500	1570	5	1	42581037	973	-10.29	1.21	12	0.05	-222.00	1889.00	3450	20230116	-33.77	2175	20231020	5.06	2290	-0.22	20240102	2255	1.33	20240102	3450	-33.77	20230116	2175	5.06	20231020	0.30	N	095190	500	212 억	484226	N	N	150	N	N
116	20240102	100651	57	100.00	KOSDAQ	금속	N	N	N	N	N	2275	20	2	0.89	4774020	2114	5.04	2255	2275	2255	2930	1580	2255	2258.29	1.14	0	560	2278	2266	2248	2236	2218	2257	2227	213	675	500	1570	5	1	42581037	969	-10.25	1.20	12	0.00	-222.00	1889.00	3450	20230116	-34.06	2175	20231020	4.60	2275	0.00	20240102	2255	0.89	20240102	3450	-34.06	20230116	2175	4.60	20231020	0.30	N	095190	500	212 억	484226	N	N	150	N	N
117	20240102	090644	57	100.00	KOSDAQ	금속	N	N	N	N	N	2255	0	3	0.00	0	0	0.00	0	0	0	2930	1580	2255	0.00	1.14	0	0	2278	2266	2248	2236	2218	2257	2227	213	675	500	1570	5	1	42581037	960	-10.16	1.19	12	0.00	-222.00	1889.00	3450	20230116	-34.64	2175	20231020	3.68	0	0.00	0	0	0.00	0	3450	-34.64	20230116	2175	3.68	20231020	0.30	N	095190	500	212 억	484226	N	N	150	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History