KissMeData/138070/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	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	120845	57	100.00	KOSDAQ	금속	N	N	N	N	N	2705	0	3	0.00	79847065	29808	39.31	2705	2705	2660	3515	1895	2705	2678.71	1.36	4432	2741	2722	2696	2677	2651	2710	2665	88	810	500	1890	5	1	17503204	473	10.91	0.60	12	0.17	248.00	4535.00	3865	20230627	-30.01	2495	20230327	8.42	2870	-5.75	20240102	2660	1.69	20240123	3865	-30.01	20230627	2495	8.42	20230327	2.64	N	138070	500	87 억	237756	N	N	N	N
3	20240123	110841	57	100.00	KOSDAQ	금속	N	N	N	N	N	2700	-5	5	-0.18	74517580	27835	36.71	2705	2705	2660	3515	1895	2705	2677.12	1.36	4390	2741	2722	2696	2677	2651	2710	2665	88	810	500	1890	5	1	17503204	473	10.89	0.60	12	0.16	248.00	4535.00	3865	20230627	-30.14	2495	20230327	8.22	2870	-5.92	20240102	2660	1.50	20240123	3865	-30.14	20230627	2495	8.22	20230327	2.64	N	138070	500	87 억	237756	N	N	N	N
4	20240123	100841	57	100.00	KOSDAQ	금속	N	N	N	N	N	2700	-5	5	-0.18	66441930	24841	32.76	2705	2705	2660	3515	1895	2705	2674.69	1.36	4358	2741	2722	2696	2677	2651	2710	2665	88	810	500	1890	5	1	17503204	473	10.89	0.60	12	0.14	248.00	4535.00	3865	20230627	-30.14	2495	20230327	8.22	2870	-5.92	20240102	2660	1.50	20240123	3865	-30.14	20230627	2495	8.22	20230327	2.64	N	138070	500	87 억	237756	N	N	N	N
5	20240123	090842	57	100.00	KOSDAQ	금속	N	N	N	N	N	2695	-10	5	-0.37	1862930	689	0.91	2705	2705	2695	3515	1895	2705	2703.82	1.36	-177	2741	2722	2696	2677	2651	2710	2665	88	810	500	1890	5	1	17503204	472	10.87	0.59	12	0.00	248.00	4535.00	3865	20230627	-30.27	2495	20230327	8.02	2870	-6.10	20240102	2670	0.94	20240122	3865	-30.27	20230627	2495	8.02	20230327	2.64	N	138070	500	87 억	237756	N	N	N	N
6	20240119	160836	57	100.00	KOSDAQ	금속	N	N	N	N	N	2715	10	2	0.37	62529525	23042	58.40	2705	2735	2700	3515	1895	2705	2713.68	1.35	3174	2761	2732	2706	2677	2651	2720	2665	88	810	500	1890	5	1	17503204	475	10.95	0.60	12	0.13	248.00	4535.00	3865	20230627	-29.75	2495	20230327	8.82	2870	-5.40	20240102	2680	1.31	20240118	3865	-29.75	20230627	2495	8.82	20230327	2.70	N	138070	500	87 억	236388	N	N	N	N
7	20240119	150838	57	100.00	KOSDAQ	금속	N	N	N	N	N	2705	0	3	0.00	59096855	21777	55.19	2705	2735	2700	3515	1895	2705	2713.73	1.35	3262	2761	2732	2706	2677	2651	2720	2665	88	810	500	1890	5	1	17503204	473	10.91	0.60	12	0.12	248.00	4535.00	3865	20230627	-30.01	2495	20230327	8.42	2870	-5.75	20240102	2680	0.93	20240118	3865	-30.01	20230627	2495	8.42	20230327	2.70	N	138070	500	87 억	236388	N	N	N	N
8	20240119	140837	57	100.00	KOSDAQ	금속	N	N	N	N	N	2705	0	3	0.00	53250145	19616	49.71	2705	2735	2700	3515	1895	2705	2714.63	1.35	3406	2761	2732	2706	2677	2651	2720	2665	88	810	500	1890	5	1	17503204	473	10.91	0.60	12	0.11	248.00	4535.00	3865	20230627	-30.01	2495	20230327	8.42	2870	-5.75	20240102	2680	0.93	20240118	3865	-30.01	20230627	2495	8.42	20230327	2.70	N	138070	500	87 억	236388	N	N	N	N
9	20240119	130837	57	100.00	KOSDAQ	금속	N	N	N	N	N	2720	15	2	0.55	47465875	17488	44.32	2705	2735	2700	3515	1895	2705	2714.20	1.35	3977	2761	2732	2706	2677	2651	2720	2665	88	810	500	1890	5	1	17503204	476	10.97	0.60	12	0.10	248.00	4535.00	3865	20230627	-29.62	2495	20230327	9.02	2870	-5.23	20240102	2680	1.49	20240118	3865	-29.62	20230627	2495	9.02	20230327	2.70	N	138070	500	87 억	236388	N	N	N	N
10	20240119	120841	57	100.00	KOSDAQ	금속	N	N	N	N	N	2715	10	2	0.37	45416395	16734	42.41	2705	2735	2700	3515	1895	2705	2714.02	1.35	4243	2761	2732	2706	2677	2651	2720	2665	88	810	500	1890	5	1	17503204	475	10.95	0.60	12	0.10	248.00	4535.00	3865	20230627	-29.75	2495	20230327	8.82	2870	-5.40	20240102	2680	1.31	20240118	3865	-29.75	20230627	2495	8.82	20230327	2.70	N	138070	500	87 억	236388	N	N	N	N
11	20240119	110840	57	100.00	KOSDAQ	금속	N	N	N	N	N	2705	0	3	0.00	37734500	13894	35.21	2705	2735	2705	3515	1895	2705	2715.88	1.35	4276	2761	2732	2706	2677	2651	2720	2665	88	810	500	1890	5	1	17503204	473	10.91	0.60	12	0.08	248.00	4535.00	3865	20230627	-30.01	2495	20230327	8.42	2870	-5.75	20240102	2680	0.93	20240118	3865	-30.01	20230627	2495	8.42	20230327	2.70	N	138070	500	87 억	236388	N	N	N	N
12	20240119	100844	57	100.00	KOSDAQ	금속	N	N	N	N	N	2725	20	2	0.74	15288755	5623	14.25	2705	2735	2705	3515	1895	2705	2718.97	1.35	2708	2761	2732	2706	2677	2651	2720	2665	88	810	500	1890	5	1	17503204	477	10.99	0.60	12	0.03	248.00	4535.00	3865	20230627	-29.50	2495	20230327	9.22	2870	-5.05	20240102	2680	1.68	20240118	3865	-29.50	20230627	2495	9.22	20230327	2.70	N	138070	500	87 억	236388	N	N	N	N
13	20240119	090837	57	100.00	KOSDAQ	금속	N	N	N	N	N	2720	15	2	0.55	7881120	2906	7.36	2705	2725	2705	3515	1895	2705	2712.02	1.35	2053	2761	2732	2706	2677	2651	2720	2665	88	810	500	1890	5	1	17503204	476	10.97	0.60	12	0.02	248.00	4535.00	3865	20230627	-29.62	2495	20230327	9.02	2870	-5.23	20240102	2680	1.49	20240118	3865	-29.62	20230627	2495	9.02	20230327	2.70	N	138070	500	87 억	236388	N	N	N	N
14	20240118	160835	57	100.00	KOSDAQ	금속	N	N	N	N	N	2705	10	2	0.37	106677470	39457	51.22	2720	2735	2680	3500	1890	2695	2703.64	1.33	3997	2778	2736	2713	2671	2648	2725	2660	88	805	500	1880	5	1	17503204	473	10.91	0.60	12	0.23	248.00	4535.00	3865	20230627	-30.01	2495	20230327	8.42	2870	-5.75	20240102	2680	0.93	20240118	3865	-30.01	20230627	2495	8.42	20230327	2.68	N	138070	500	87 억	232391	N	N	N	N
15	20240118	150836	57	100.00	KOSDAQ	금속	N	N	N	N	N	2695	0	3	0.00	101408960	37505	48.69	2720	2735	2680	3500	1890	2695	2703.88	1.33	3997	2778	2736	2713	2671	2648	2725	2660	88	805	500	1880	5	1	17503204	472	10.87	0.59	12	0.21	248.00	4535.00	3865	20230627	-30.27	2495	20230327	8.02	2870	-6.10	20240102	2680	0.56	20240118	3865	-30.27	20230627	2495	8.02	20230327	2.68	N	138070	500	87 억	232391	N	N	N	N
16	20240118	140837	57	100.00	KOSDAQ	금속	N	N	N	N	N	2700	5	2	0.19	98460875	36412	47.27	2720	2735	2680	3500	1890	2695	2704.08	1.33	3824	2778	2736	2713	2671	2648	2725	2660	88	805	500	1880	5	1	17503204	473	10.89	0.60	12	0.21	248.00	4535.00	3865	20230627	-30.14	2495	20230327	8.22	2870	-5.92	20240102	2680	0.75	20240118	3865	-30.14	20230627	2495	8.22	20230327	2.68	N	138070	500	87 억	232391	N	N	N	N
17	20240118	130834	57	100.00	KOSDAQ	금속	N	N	N	N	N	2710	15	2	0.56	52569155	19377	25.15	2720	2735	2680	3500	1890	2695	2712.97	1.33	3301	2778	2736	2713	2671	2648	2725	2660	88	805	500	1880	5	1	17503204	474	10.93	0.60	12	0.11	248.00	4535.00	3865	20230627	-29.88	2495	20230327	8.62	2870	-5.57	20240102	2680	1.12	20240118	3865	-29.88	20230627	2495	8.62	20230327	2.68	N	138070	500	87 억	232391	N	N	N	N
18	20240118	120837	57	100.00	KOSDAQ	금속	N	N	N	N	N	2725	30	2	1.11	38845570	14320	18.59	2720	2735	2680	3500	1890	2695	2712.68	1.33	2411	2778	2736	2713	2671	2648	2725	2660	88	805	500	1880	5	1	17503204	477	10.99	0.60	12	0.08	248.00	4535.00	3865	20230627	-29.50	2495	20230327	9.22	2870	-5.05	20240102	2680	1.68	20240118	3865	-29.50	20230627	2495	9.22	20230327	2.68	N	138070	500	87 억	232391	N	N	N	N
19	20240118	110838	57	100.00	KOSDAQ	금속	N	N	N	N	N	2725	30	2	1.11	34294425	12646	16.42	2720	2735	2680	3500	1890	2695	2711.88	1.33	2454	2778	2736	2713	2671	2648	2725	2660	88	805	500	1880	5	1	17503204	477	10.99	0.60	12	0.07	248.00	4535.00	3865	20230627	-29.50	2495	20230327	9.22	2870	-5.05	20240102	2680	1.68	20240118	3865	-29.50	20230627	2495	9.22	20230327	2.68	N	138070	500	87 억	232391	N	N	N	N
20	20240118	100833	57	100.00	KOSDAQ	금속	N	N	N	N	N	2730	35	2	1.30	25233330	9328	12.11	2720	2730	2680	3500	1890	2695	2705.12	1.33	2455	2778	2736	2713	2671	2648	2725	2660	88	805	500	1880	5	1	17503204	478	11.01	0.60	12	0.05	248.00	4535.00	3865	20230627	-29.37	2495	20230327	9.42	2870	-4.88	20240102	2680	1.87	20240118	3865	-29.37	20230627	2495	9.42	20230327	2.68	N	138070	500	87 억	232391	N	N	N	N
21	20240118	090834	57	100.00	KOSDAQ	금속	N	N	N	N	N	2685	-10	5	-0.37	8117770	3017	3.92	2720	2720	2680	3500	1890	2695	2690.68	1.33	610	2778	2736	2713	2671	2648	2725	2660	88	805	500	1880	5	1	17503204	470	10.83	0.59	12	0.02	248.00	4535.00	3865	20230627	-30.53	2495	20230327	7.62	2870	-6.45	20240102	2680	0.19	20240118	3865	-30.53	20230627	2495	7.62	20230327	2.68	N	138070	500	87 억	232391	N	N	N	N
22	20240117	160832	57	100.00	KOSDAQ	금속	N	N	N	N	N	2695	-60	5	-2.18	208489540	77030	229.91	2755	2755	2690	3580	1930	2755	2706.61	1.44	-16716	2798	2776	2748	2726	2698	2762	2712	88	825	500	1920	5	1	17503204	472	10.87	0.59	12	0.44	248.00	4535.00	3865	20230627	-30.27	2495	20230327	8.02	2870	-6.10	20240102	2690	0.19	20240117	3865	-30.27	20230627	2495	8.02	20230327	2.67	N	138070	500	87 억	252333	N	N	N	N
23	20240117	150835	57	100.00	KOSDAQ	금속	N	N	N	N	N	2705	-50	5	-1.81	203910615	75331	224.84	2755	2755	2690	3580	1930	2755	2706.86	1.44	-16471	2798	2776	2748	2726	2698	2762	2712	88	825	500	1920	5	1	17503204	473	10.91	0.60	12	0.43	248.00	4535.00	3865	20230627	-30.01	2495	20230327	8.42	2870	-5.75	20240102	2690	0.56	20240117	3865	-30.01	20230627	2495	8.42	20230327	2.67	N	138070	500	87 억	252333	N	N	N	N
24	20240117	140833	57	100.00	KOSDAQ	금속	N	N	N	N	N	2705	-50	5	-1.81	187949735	69425	207.21	2755	2755	2690	3580	1930	2755	2707.23	1.44	-15881	2798	2776	2748	2726	2698	2762	2712	88	825	500	1920	5	1	17503204	473	10.91	0.60	12	0.40	248.00	4535.00	3865	20230627	-30.01	2495	20230327	8.42	2870	-5.75	20240102	2690	0.56	20240117	3865	-30.01	20230627	2495	8.42	20230327	2.67	N	138070	500	87 억	252333	N	N	N	N
25	20240117	130833	57	100.00	KOSDAQ	금속	N	N	N	N	N	2695	-60	5	-2.18	153337625	56586	168.89	2755	2755	2695	3580	1930	2755	2709.82	1.44	-15308	2798	2776	2748	2726	2698	2762	2712	88	825	500	1920	5	1	17503204	472	10.87	0.59	12	0.32	248.00	4535.00	3865	20230627	-30.27	2495	20230327	8.02	2870	-6.10	20240102	2695	0.00	20240117	3865	-30.27	20230627	2495	8.02	20230327	2.67	N	138070	500	87 억	252333	N	N	N	N
26	20240117	120835	57	100.00	KOSDAQ	금속	N	N	N	N	N	2705	-50	5	-1.81	70304550	25858	77.18	2755	2755	2700	3580	1930	2755	2718.87	1.44	-8024	2798	2776	2748	2726	2698	2762	2712	88	825	500	1920	5	1	17503204	473	10.91	0.60	12	0.15	248.00	4535.00	3865	20230627	-30.01	2495	20230327	8.42	2870	-5.75	20240102	2700	0.19	20240117	3865	-30.01	20230627	2495	8.42	20230327	2.67	N	138070	500	87 억	252333	N	N	N	N
27	20240117	110835	57	100.00	KOSDAQ	금속	N	N	N	N	N	2720	-35	5	-1.27	52781910	19390	57.87	2755	2755	2705	3580	1930	2755	2722.12	1.44	-7681	2798	2776	2748	2726	2698	2762	2712	88	825	500	1920	5	1	17503204	476	10.97	0.60	12	0.11	248.00	4535.00	3865	20230627	-29.62	2495	20230327	9.02	2870	-5.23	20240102	2705	0.55	20240117	3865	-29.62	20230627	2495	9.02	20230327	2.67	N	138070	500	87 억	252333	N	N	N	N
28	20240117	100832	57	100.00	KOSDAQ	금속	N	N	N	N	N	2725	-30	5	-1.09	36150855	13263	39.59	2755	2755	2715	3580	1930	2755	2725.69	1.44	-6313	2798	2776	2748	2726	2698	2762	2712	88	825	500	1920	5	1	17503204	477	10.99	0.60	12	0.08	248.00	4535.00	3865	20230627	-29.50	2495	20230327	9.22	2870	-5.05	20240102	2715	0.37	20240117	3865	-29.50	20230627	2495	9.22	20230327	2.67	N	138070	500	87 억	252333	N	N	N	N
29	20240117	090835	57	100.00	KOSDAQ	금속	N	N	N	N	N	2745	-10	5	-0.36	2161365	786	2.35	2755	2755	2745	3580	1930	2755	2749.83	1.44	-464	2798	2776	2748	2726	2698	2762	2712	88	825	500	1920	5	1	17503204	480	11.07	0.61	12	0.00	248.00	4535.00	3865	20230627	-28.98	2495	20230327	10.02	2870	-4.36	20240102	2720	0.92	20240116	3865	-28.98	20230627	2495	10.02	20230327	2.67	N	138070	500	87 억	252333	N	N	N	N
30	20240116	160831	57	100.00	KOSDAQ	금속	N	N	N	N	N	2755	-5	5	-0.18	91859675	33503	74.15	2770	2770	2720	3585	1935	2760	2741.83	1.49	-9303	2816	2787	2766	2737	2716	2777	2727	88	825	500	1930	5	1	17503204	482	11.11	0.61	12	0.19	248.00	4535.00	3865	20230627	-28.72	2495	20230327	10.42	2870	-4.01	20240102	2720	1.29	20240116	3865	-28.72	20230627	2495	10.42	20230327	2.66	N	138070	500	87 억	260542	N	N	N	N
31	20240116	150830	57	100.00	KOSDAQ	금속	N	N	N	N	N	2745	-15	5	-0.54	79528115	29013	64.21	2770	2770	2720	3585	1935	2760	2741.12	1.49	-8017	2816	2787	2766	2737	2716	2777	2727	88	825	500	1930	5	1	17503204	480	11.07	0.61	12	0.17	248.00	4535.00	3865	20230627	-28.98	2495	20230327	10.02	2870	-4.36	20240102	2720	0.92	20240116	3865	-28.98	20230627	2495	10.02	20230327	2.66	N	138070	500	87 억	260542	N	N	N	N
32	20240116	140832	57	100.00	KOSDAQ	금속	N	N	N	N	N	2740	-20	5	-0.72	63922950	23306	51.58	2770	2770	2720	3585	1935	2760	2742.77	1.49	-7660	2816	2787	2766	2737	2716	2777	2727	88	825	500	1930	5	1	17503204	480	11.05	0.60	12	0.13	248.00	4535.00	3865	20230627	-29.11	2495	20230327	9.82	2870	-4.53	20240102	2720	0.74	20240116	3865	-29.11	20230627	2495	9.82	20230327	2.66	N	138070	500	87 억	260542	N	N	N	N
33	20240116	130833	57	100.00	KOSDAQ	금속	N	N	N	N	N	2755	-5	5	-0.18	53606185	19545	43.26	2770	2770	2720	3585	1935	2760	2742.71	1.49	-7660	2816	2787	2766	2737	2716	2777	2727	88	825	500	1930	5	1	17503204	482	11.11	0.61	12	0.11	248.00	4535.00	3865	20230627	-28.72	2495	20230327	10.42	2870	-4.01	20240102	2720	1.29	20240116	3865	-28.72	20230627	2495	10.42	20230327	2.66	N	138070	500	87 억	260542	N	N	N	N
34	20240116	120832	57	100.00	KOSDAQ	금속	N	N	N	N	N	2745	-15	5	-0.54	49289555	17975	39.78	2770	2770	2720	3585	1935	2760	2742.12	1.49	-7632	2816	2787	2766	2737	2716	2777	2727	88	825	500	1930	5	1	17503204	480	11.07	0.61	12	0.10	248.00	4535.00	3865	20230627	-28.98	2495	20230327	10.02	2870	-4.36	20240102	2720	0.92	20240116	3865	-28.98	20230627	2495	10.02	20230327	2.66	N	138070	500	87 억	260542	N	N	N	N
35	20240116	110830	57	100.00	KOSDAQ	금속	N	N	N	N	N	2750	-10	5	-0.36	36796715	13409	29.68	2770	2770	2720	3585	1935	2760	2744.18	1.49	-7632	2816	2787	2766	2737	2716	2777	2727	88	825	500	1930	5	1	17503204	481	11.09	0.61	12	0.08	248.00	4535.00	3865	20230627	-28.85	2495	20230327	10.22	2870	-4.18	20240102	2720	1.10	20240116	3865	-28.85	20230627	2495	10.22	20230327	2.66	N	138070	500	87 억	260542	N	N	N	N
36	20240116	100830	57	100.00	KOSDAQ	금속	N	N	N	N	N	2730	-30	5	-1.09	30916230	11267	24.94	2770	2770	2720	3585	1935	2760	2743.96	1.49	-7561	2816	2787	2766	2737	2716	2777	2727	88	825	500	1930	5	1	17503204	478	11.01	0.60	12	0.06	248.00	4535.00	3865	20230627	-29.37	2495	20230327	9.42	2870	-4.88	20240102	2720	0.37	20240116	3865	-29.37	20230627	2495	9.42	20230327	2.66	N	138070	500	87 억	260542	N	N	N	N
37	20240116	090828	57	100.00	KOSDAQ	금속	N	N	N	N	N	2770	10	2	0.36	1310210	473	1.05	2770	2770	2770	3585	1935	2760	2770.00	1.49	-91	2816	2787	2766	2737	2716	2777	2727	88	825	500	1930	5	1	17503204	485	11.17	0.61	12	0.00	248.00	4535.00	3865	20230627	-28.33	2495	20230327	11.02	2870	-3.48	20240102	2725	1.65	20240108	3865	-28.33	20230627	2495	11.02	20230327	2.66	N	138070	500	87 억	260542	N	N	N	N
38	20240115	160829	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	-30	5	-1.08	124798580	45183	149.72	2785	2795	2745	3625	1955	2790	2762.07	1.54	-9620	2823	2806	2778	2761	2733	2792	2747	88	835	500	1950	5	1	17503204	483	11.13	0.61	12	0.26	248.00	4535.00	3865	20230627	-28.59	2495	20230327	10.62	2870	-3.83	20240102	2725	1.28	20240108	3865	-28.59	20230627	2495	10.62	20230327	2.66	N	138070	500	87 억	270132	N	N	N	N
39	20240115	150829	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	-30	5	-1.08	119722940	43344	143.63	2785	2795	2745	3625	1955	2790	2762.16	1.54	-9379	2823	2806	2778	2761	2733	2792	2747	88	835	500	1950	5	1	17503204	483	11.13	0.61	12	0.25	248.00	4535.00	3865	20230627	-28.59	2495	20230327	10.62	2870	-3.83	20240102	2725	1.28	20240108	3865	-28.59	20230627	2495	10.62	20230327	2.66	N	138070	500	87 억	270132	N	N	N	N
40	20240115	140829	57	100.00	KOSDAQ	금속	N	N	N	N	N	2770	-20	5	-0.72	112485190	40728	134.96	2785	2795	2745	3625	1955	2790	2761.86	1.54	-8722	2823	2806	2778	2761	2733	2792	2747	88	835	500	1950	5	1	17503204	485	11.17	0.61	12	0.23	248.00	4535.00	3865	20230627	-28.33	2495	20230327	11.02	2870	-3.48	20240102	2725	1.65	20240108	3865	-28.33	20230627	2495	11.02	20230327	2.66	N	138070	500	87 억	270132	N	N	N	N
41	20240115	130827	57	100.00	KOSDAQ	금속	N	N	N	N	N	2765	-25	5	-0.90	95252045	34499	114.32	2785	2795	2745	3625	1955	2790	2761.01	1.54	-8236	2823	2806	2778	2761	2733	2792	2747	88	835	500	1950	5	1	17503204	484	11.15	0.61	12	0.20	248.00	4535.00	3865	20230627	-28.46	2495	20230327	10.82	2870	-3.66	20240102	2725	1.47	20240108	3865	-28.46	20230627	2495	10.82	20230327	2.66	N	138070	500	87 억	270132	N	N	N	N
42	20240115	120829	57	100.00	KOSDAQ	금속	N	N	N	N	N	2770	-20	5	-0.72	75528115	27341	90.60	2785	2795	2745	3625	1955	2790	2762.45	1.54	-8195	2823	2806	2778	2761	2733	2792	2747	88	835	500	1950	5	1	17503204	485	11.17	0.61	12	0.16	248.00	4535.00	3865	20230627	-28.33	2495	20230327	11.02	2870	-3.48	20240102	2725	1.65	20240108	3865	-28.33	20230627	2495	11.02	20230327	2.66	N	138070	500	87 억	270132	N	N	N	N
43	20240115	110828	57	100.00	KOSDAQ	금속	N	N	N	N	N	2775	-15	5	-0.54	47912225	17336	57.45	2785	2795	2745	3625	1955	2790	2763.74	1.54	-7303	2823	2806	2778	2761	2733	2792	2747	88	835	500	1950	5	1	17503204	486	11.19	0.61	12	0.10	248.00	4535.00	3865	20230627	-28.20	2495	20230327	11.22	2870	-3.31	20240102	2725	1.83	20240108	3865	-28.20	20230627	2495	11.22	20230327	2.66	N	138070	500	87 억	270132	N	N	N	N
44	20240115	100826	57	100.00	KOSDAQ	금속	N	N	N	N	N	2775	-15	5	-0.54	27264510	9872	32.71	2785	2795	2745	3625	1955	2790	2761.80	1.54	-4942	2823	2806	2778	2761	2733	2792	2747	88	835	500	1950	5	1	17503204	486	11.19	0.61	12	0.06	248.00	4535.00	3865	20230627	-28.20	2495	20230327	11.22	2870	-3.31	20240102	2725	1.83	20240108	3865	-28.20	20230627	2495	11.22	20230327	2.66	N	138070	500	87 억	270132	N	N	N	N
45	20240115	090828	57	100.00	KOSDAQ	금속	N	N	N	N	N	2770	-20	5	-0.72	15415295	5597	18.55	2785	2785	2745	3625	1955	2790	2754.21	1.54	-4458	2823	2806	2778	2761	2733	2792	2747	88	835	500	1950	5	1	17503204	485	11.17	0.61	12	0.03	248.00	4535.00	3865	20230627	-28.33	2495	20230327	11.02	2870	-3.48	20240102	2725	1.65	20240108	3865	-28.33	20230627	2495	11.02	20230327	2.66	N	138070	500	87 억	270132	N	N	N	N
46	20240112	160839	57	100.00	KOSDAQ	금속	N	N	N	N	N	2790	-5	5	-0.18	83446590	30178	95.05	2795	2795	2750	3630	1960	2795	2765.15	1.62	-13630	2818	2806	2783	2771	2748	2812	2777	88	835	500	1950	5	1	17503204	488	11.25	0.62	12	0.17	248.00	4535.00	3865	20230627	-27.81	2495	20230327	11.82	2870	-2.79	20240102	2725	2.39	20240108	3865	-27.81	20230627	2495	11.82	20230327	2.67	N	138070	500	87 억	283761	N	N	N	N
47	20240112	150827	57	100.00	KOSDAQ	금속	N	N	N	N	N	2770	-25	5	-0.89	75347450	27271	85.89	2795	2795	2750	3630	1960	2795	2762.91	1.62	-12626	2818	2806	2783	2771	2748	2812	2777	88	835	500	1950	5	1	17503204	485	11.17	0.61	12	0.16	248.00	4535.00	3865	20230627	-28.33	2495	20230327	11.02	2870	-3.48	20240102	2725	1.65	20240108	3865	-28.33	20230627	2495	11.02	20230327	2.67	N	138070	500	87 억	283761	N	N	N	N
48	20240112	140825	57	100.00	KOSDAQ	금속	N	N	N	N	N	2765	-30	5	-1.07	66982935	24248	76.37	2795	2795	2750	3630	1960	2795	2762.41	1.62	-11853	2818	2806	2783	2771	2748	2812	2777	88	835	500	1950	5	1	17503204	484	11.15	0.61	12	0.14	248.00	4535.00	3865	20230627	-28.46	2495	20230327	10.82	2870	-3.66	20240102	2725	1.47	20240108	3865	-28.46	20230627	2495	10.82	20230327	2.67	N	138070	500	87 억	283761	N	N	N	N
49	20240112	130821	57	100.00	KOSDAQ	금속	N	N	N	N	N	2765	-30	5	-1.07	54543325	19747	62.20	2795	2795	2750	3630	1960	2795	2762.11	1.62	-8880	2818	2806	2783	2771	2748	2812	2777	88	835	500	1950	5	1	17503204	484	11.15	0.61	12	0.11	248.00	4535.00	3865	20230627	-28.46	2495	20230327	10.82	2870	-3.66	20240102	2725	1.47	20240108	3865	-28.46	20230627	2495	10.82	20230327	2.67	N	138070	500	87 억	283761	N	N	N	N
50	20240112	120826	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	-35	5	-1.25	48301410	17488	55.08	2795	2795	2750	3630	1960	2795	2761.97	1.62	-7953	2818	2806	2783	2771	2748	2812	2777	88	835	500	1950	5	1	17503204	483	11.13	0.61	12	0.10	248.00	4535.00	3865	20230627	-28.59	2495	20230327	10.62	2870	-3.83	20240102	2725	1.28	20240108	3865	-28.59	20230627	2495	10.62	20230327	2.67	N	138070	500	87 억	283761	N	N	N	N
51	20240112	110822	57	100.00	KOSDAQ	금속	N	N	N	N	N	2770	-25	5	-0.89	38674735	14010	44.13	2795	2795	2750	3630	1960	2795	2760.51	1.62	-7628	2818	2806	2783	2771	2748	2812	2777	88	835	500	1950	5	1	17503204	485	11.17	0.61	12	0.08	248.00	4535.00	3865	20230627	-28.33	2495	20230327	11.02	2870	-3.48	20240102	2725	1.65	20240108	3865	-28.33	20230627	2495	11.02	20230327	2.67	N	138070	500	87 억	283761	N	N	N	N
52	20240112	100822	57	100.00	KOSDAQ	금속	N	N	N	N	N	2755	-40	5	-1.43	28713865	10401	32.76	2795	2795	2750	3630	1960	2795	2760.68	1.62	-7039	2818	2806	2783	2771	2748	2812	2777	88	835	500	1950	5	1	17503204	482	11.11	0.61	12	0.06	248.00	4535.00	3865	20230627	-28.72	2495	20230327	10.42	2870	-4.01	20240102	2725	1.10	20240108	3865	-28.72	20230627	2495	10.42	20230327	2.67	N	138070	500	87 억	283761	N	N	N	N
53	20240112	090824	57	100.00	KOSDAQ	금속	N	N	N	N	N	2795	0	3	0.00	1274470	456	1.44	2795	2795	2790	3630	1960	2795	2794.89	1.62	-76	2818	2806	2783	2771	2748	2812	2777	88	835	500	1950	5	1	17503204	489	11.27	0.62	12	0.00	248.00	4535.00	3865	20230627	-27.68	2495	20230327	12.02	2870	-2.61	20240102	2725	2.57	20240108	3865	-27.68	20230627	2495	12.02	20230327	2.67	N	138070	500	87 억	283761	N	N	N	N
54	20240111	160818	57	100.00	KOSDAQ	금속	N	N	N	N	N	2795	15	2	0.54	88143450	31750	140.84	2765	2795	2760	3610	1950	2780	2776.11	1.61	1375	2833	2806	2783	2756	2733	2795	2745	88	830	500	1940	5	1	17503204	489	11.27	0.62	12	0.18	248.00	4535.00	3865	20230627	-27.68	2495	20230327	12.02	2870	-2.61	20240102	2725	2.57	20240108	3865	-27.68	20230627	2495	12.02	20230327	2.67	N	138070	500	87 억	282387	N	N	N	N
55	20240111	150824	57	100.00	KOSDAQ	금속	N	N	N	N	N	2785	5	2	0.18	85676455	30866	136.91	2765	2795	2760	3610	1950	2780	2775.76	1.61	1454	2833	2806	2783	2756	2733	2795	2745	88	830	500	1940	5	1	17503204	487	11.23	0.61	12	0.18	248.00	4535.00	3865	20230627	-27.94	2495	20230327	11.62	2870	-2.96	20240102	2725	2.20	20240108	3865	-27.94	20230627	2495	11.62	20230327	2.67	N	138070	500	87 억	282387	N	N	N	N
56	20240111	140821	57	100.00	KOSDAQ	금속	N	N	N	N	N	2780	0	3	0.00	81839500	29488	130.80	2765	2795	2760	3610	1950	2780	2775.35	1.61	1674	2833	2806	2783	2756	2733	2795	2745	88	830	500	1940	5	1	17503204	487	11.21	0.61	12	0.17	248.00	4535.00	3865	20230627	-28.07	2495	20230327	11.42	2870	-3.14	20240102	2725	2.02	20240108	3865	-28.07	20230627	2495	11.42	20230327	2.67	N	138070	500	87 억	282387	N	N	N	N
57	20240111	130819	57	100.00	KOSDAQ	금속	N	N	N	N	N	2785	5	2	0.18	80088200	28860	128.02	2765	2795	2760	3610	1950	2780	2775.06	1.61	1851	2833	2806	2783	2756	2733	2795	2745	88	830	500	1940	5	1	17503204	487	11.23	0.61	12	0.16	248.00	4535.00	3865	20230627	-27.94	2495	20230327	11.62	2870	-2.96	20240102	2725	2.20	20240108	3865	-27.94	20230627	2495	11.62	20230327	2.67	N	138070	500	87 억	282387	N	N	N	N
58	20240111	120819	57	100.00	KOSDAQ	금속	N	N	N	N	N	2785	5	2	0.18	71767170	25878	114.79	2765	2785	2760	3610	1950	2780	2773.29	1.61	1894	2833	2806	2783	2756	2733	2795	2745	88	830	500	1940	5	1	17503204	487	11.23	0.61	12	0.15	248.00	4535.00	3865	20230627	-27.94	2495	20230327	11.62	2870	-2.96	20240102	2725	2.20	20240108	3865	-27.94	20230627	2495	11.62	20230327	2.67	N	138070	500	87 억	282387	N	N	N	N
59	20240111	110821	57	100.00	KOSDAQ	금속	N	N	N	N	N	2780	0	3	0.00	50696220	18278	81.08	2765	2785	2760	3610	1950	2780	2773.62	1.61	-895	2833	2806	2783	2756	2733	2795	2745	88	830	500	1940	5	1	17503204	487	11.21	0.61	12	0.10	248.00	4535.00	3865	20230627	-28.07	2495	20230327	11.42	2870	-3.14	20240102	2725	2.02	20240108	3865	-28.07	20230627	2495	11.42	20230327	2.67	N	138070	500	87 억	282387	N	N	N	N
60	20240111	100820	57	100.00	KOSDAQ	금속	N	N	N	N	N	2780	0	3	0.00	18942905	6837	30.33	2765	2785	2765	3610	1950	2780	2770.65	1.61	-711	2833	2806	2783	2756	2733	2795	2745	88	830	500	1940	5	1	17503204	487	11.21	0.61	12	0.04	248.00	4535.00	3865	20230627	-28.07	2495	20230327	11.42	2870	-3.14	20240102	2725	2.02	20240108	3865	-28.07	20230627	2495	11.42	20230327	2.67	N	138070	500	87 억	282387	N	N	N	N
61	20240111	090820	57	100.00	KOSDAQ	금속	N	N	N	N	N	2765	-15	5	-0.54	9730615	3519	15.61	2765	2780	2765	3610	1950	2780	2765.16	1.61	-383	2833	2806	2783	2756	2733	2795	2745	88	830	500	1940	5	1	17503204	484	11.15	0.61	12	0.02	248.00	4535.00	3865	20230627	-28.46	2495	20230327	10.82	2870	-3.66	20240102	2725	1.47	20240108	3865	-28.46	20230627	2495	10.82	20230327	2.67	N	138070	500	87 억	282387	N	N	N	N
62	20240110	160817	57	100.00	KOSDAQ	금속	N	N	N	N	N	2780	-25	5	-0.89	61954580	22309	72.50	2805	2810	2760	3645	1965	2805	2777.11	1.64	-4918	2848	2826	2793	2771	2738	2837	2782	88	840	500	1960	5	1	17503204	487	11.21	0.61	12	0.13	248.00	4535.00	3865	20230627	-28.07	2495	20230327	11.42	2870	-3.14	20240102	2725	2.02	20240108	3865	-28.07	20230627	2495	11.42	20230327	2.68	N	138070	500	87 억	287305	N	N	N	N
63	20240110	150819	57	100.00	KOSDAQ	금속	N	N	N	N	N	2770	-35	5	-1.25	60194560	21675	70.44	2805	2810	2760	3645	1965	2805	2777.14	1.64	-4726	2848	2826	2793	2771	2738	2837	2782	88	840	500	1960	5	1	17503204	485	11.17	0.61	12	0.12	248.00	4535.00	3865	20230627	-28.33	2495	20230327	11.02	2870	-3.48	20240102	2725	1.65	20240108	3865	-28.33	20230627	2495	11.02	20230327	2.68	N	138070	500	87 억	287305	N	N	N	N
64	20240110	140821	57	100.00	KOSDAQ	금속	N	N	N	N	N	2775	-30	5	-1.07	48723435	17534	56.98	2805	2810	2760	3645	1965	2805	2778.80	1.64	-3845	2848	2826	2793	2771	2738	2837	2782	88	840	500	1960	5	1	17503204	486	11.19	0.61	12	0.10	248.00	4535.00	3865	20230627	-28.20	2495	20230327	11.22	2870	-3.31	20240102	2725	1.83	20240108	3865	-28.20	20230627	2495	11.22	20230327	2.68	N	138070	500	87 억	287305	N	N	N	N
65	20240110	130818	57	100.00	KOSDAQ	금속	N	N	N	N	N	2770	-35	5	-1.25	45003700	16190	52.61	2805	2810	2760	3645	1965	2805	2779.72	1.64	-2799	2848	2826	2793	2771	2738	2837	2782	88	840	500	1960	5	1	17503204	485	11.17	0.61	12	0.09	248.00	4535.00	3865	20230627	-28.33	2495	20230327	11.02	2870	-3.48	20240102	2725	1.65	20240108	3865	-28.33	20230627	2495	11.02	20230327	2.68	N	138070	500	87 억	287305	N	N	N	N
66	20240110	120819	57	100.00	KOSDAQ	금속	N	N	N	N	N	2800	-5	5	-0.18	31360995	11272	36.63	2805	2810	2765	3645	1965	2805	2782.20	1.64	-2029	2848	2826	2793	2771	2738	2837	2782	88	840	500	1960	5	1	17503204	490	11.29	0.62	12	0.06	248.00	4535.00	3865	20230627	-27.55	2495	20230327	12.22	2870	-2.44	20240102	2725	2.75	20240108	3865	-27.55	20230627	2495	12.22	20230327	2.68	N	138070	500	87 억	287305	N	N	N	N
67	20240110	110818	57	100.00	KOSDAQ	금속	N	N	N	N	N	2790	-15	5	-0.53	28682880	10312	33.51	2805	2810	2765	3645	1965	2805	2781.51	1.64	-1682	2848	2826	2793	2771	2738	2837	2782	88	840	500	1960	5	1	17503204	488	11.25	0.62	12	0.06	248.00	4535.00	3865	20230627	-27.81	2495	20230327	11.82	2870	-2.79	20240102	2725	2.39	20240108	3865	-27.81	20230627	2495	11.82	20230327	2.68	N	138070	500	87 억	287305	N	N	N	N
68	20240110	100817	57	100.00	KOSDAQ	금속	N	N	N	N	N	2775	-30	5	-1.07	25352835	9113	29.61	2805	2810	2765	3645	1965	2805	2782.05	1.64	-1611	2848	2826	2793	2771	2738	2837	2782	88	840	500	1960	5	1	17503204	486	11.19	0.61	12	0.05	248.00	4535.00	3865	20230627	-28.20	2495	20230327	11.22	2870	-3.31	20240102	2725	1.83	20240108	3865	-28.20	20230627	2495	11.22	20230327	2.68	N	138070	500	87 억	287305	N	N	N	N
69	20240110	090817	57	100.00	KOSDAQ	금속	N	N	N	N	N	2790	-15	5	-0.53	4667975	1668	5.42	2805	2805	2790	3645	1965	2805	2798.55	1.64	-330	2848	2826	2793	2771	2738	2837	2782	88	840	500	1960	5	1	17503204	488	11.25	0.62	12	0.01	248.00	4535.00	3865	20230627	-27.81	2495	20230327	11.82	2870	-2.79	20240102	2725	2.39	20240108	3865	-27.81	20230627	2495	11.82	20230327	2.68	N	138070	500	87 억	287305	N	N	N	N
70	20240109	160815	57	100.00	KOSDAQ	금속	N	N	N	N	N	2805	35	2	1.26	83969815	30069	77.54	2785	2815	2760	3600	1940	2770	2792.57	1.66	-3720	2813	2791	2758	2736	2703	2802	2747	88	830	500	1930	5	1	17503204	491	11.31	0.62	12	0.17	248.00	4535.00	3865	20230627	-27.43	2495	20230327	12.42	2870	-2.26	20240102	2725	2.94	20240108	3865	-27.43	20230627	2495	12.42	20230327	2.72	N	138070	500	87 억	291025	N	N	N	N
71	20240109	150816	57	100.00	KOSDAQ	금속	N	N	N	N	N	2805	35	2	1.26	73566840	26361	67.98	2785	2815	2760	3600	1940	2770	2790.75	1.66	-3552	2813	2791	2758	2736	2703	2802	2747	88	830	500	1930	5	1	17503204	491	11.31	0.62	12	0.15	248.00	4535.00	3865	20230627	-27.43	2495	20230327	12.42	2870	-2.26	20240102	2725	2.94	20240108	3865	-27.43	20230627	2495	12.42	20230327	2.72	N	138070	500	87 억	291025	N	N	N	N
72	20240109	140816	57	100.00	KOSDAQ	금속	N	N	N	N	N	2805	35	2	1.26	64016645	22951	59.18	2785	2815	2760	3600	1940	2770	2789.27	1.66	-3148	2813	2791	2758	2736	2703	2802	2747	88	830	500	1930	5	1	17503204	491	11.31	0.62	12	0.13	248.00	4535.00	3865	20230627	-27.43	2495	20230327	12.42	2870	-2.26	20240102	2725	2.94	20240108	3865	-27.43	20230627	2495	12.42	20230327	2.72	N	138070	500	87 억	291025	N	N	N	N
73	20240109	130816	57	100.00	KOSDAQ	금속	N	N	N	N	N	2810	40	2	1.44	51827245	18599	47.96	2785	2810	2760	3600	1940	2770	2786.56	1.66	-2502	2813	2791	2758	2736	2703	2802	2747	88	830	500	1930	5	1	17503204	492	11.33	0.62	12	0.11	248.00	4535.00	3865	20230627	-27.30	2495	20230327	12.63	2870	-2.09	20240102	2725	3.12	20240108	3865	-27.30	20230627	2495	12.63	20230327	2.72	N	138070	500	87 억	291025	N	N	N	N
74	20240109	120822	57	100.00	KOSDAQ	금속	N	N	N	N	N	2795	25	2	0.90	46286535	16621	42.86	2785	2805	2760	3600	1940	2770	2784.82	1.66	-2888	2813	2791	2758	2736	2703	2802	2747	88	830	500	1930	5	1	17503204	489	11.27	0.62	12	0.09	248.00	4535.00	3865	20230627	-27.68	2495	20230327	12.02	2870	-2.61	20240102	2725	2.57	20240108	3865	-27.68	20230627	2495	12.02	20230327	2.72	N	138070	500	87 억	291025	N	N	N	N
75	20240109	110818	57	100.00	KOSDAQ	금속	N	N	N	N	N	2795	25	2	0.90	44879895	16117	41.56	2785	2805	2760	3600	1940	2770	2784.63	1.66	-2888	2813	2791	2758	2736	2703	2802	2747	88	830	500	1930	5	1	17503204	489	11.27	0.62	12	0.09	248.00	4535.00	3865	20230627	-27.68	2495	20230327	12.02	2870	-2.61	20240102	2725	2.57	20240108	3865	-27.68	20230627	2495	12.02	20230327	2.72	N	138070	500	87 억	291025	N	N	N	N
76	20240109	100816	57	100.00	KOSDAQ	금속	N	N	N	N	N	2785	15	2	0.54	25791465	9283	23.94	2785	2785	2760	3600	1940	2770	2778.35	1.66	-2213	2813	2791	2758	2736	2703	2802	2747	88	830	500	1930	5	1	17503204	487	11.23	0.61	12	0.05	248.00	4535.00	3865	20230627	-27.94	2495	20230327	11.62	2870	-2.96	20240102	2725	2.20	20240108	3865	-27.94	20230627	2495	11.62	20230327	2.72	N	138070	500	87 억	291025	N	N	N	N
77	20240109	090817	57	100.00	KOSDAQ	금속	N	N	N	N	N	2775	5	2	0.18	12452785	4487	11.57	2785	2785	2760	3600	1940	2770	2775.30	1.66	-1928	2813	2791	2758	2736	2703	2802	2747	88	830	500	1930	5	1	17503204	486	11.19	0.61	12	0.03	248.00	4535.00	3865	20230627	-28.20	2495	20230327	11.22	2870	-3.31	20240102	2725	1.83	20240108	3865	-28.20	20230627	2495	11.22	20230327	2.72	N	138070	500	87 억	291025	N	N	N	N
78	20240108	160815	57	100.00	KOSDAQ	금속	N	N	N	N	N	2770	20	2	0.73	106321710	38579	92.01	2750	2780	2725	3575	1925	2750	2755.95	1.68	-3742	2783	2766	2753	2736	2723	2775	2745	88	825	500	1920	5	1	17503204	485	11.17	0.61	12	0.22	248.00	4535.00	3865	20230627	-28.33	2495	20230327	11.02	2870	-3.48	20240102	2725	1.65	20240108	3865	-28.33	20230627	2495	11.02	20230327	2.66	N	138070	500	87 억	294766	N	N	N	N
79	20240108	150816	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	10	2	0.36	84694350	30767	73.38	2750	2780	2725	3575	1925	2750	2752.77	1.68	-3301	2783	2766	2753	2736	2723	2775	2745	88	825	500	1920	5	1	17503204	483	11.13	0.61	12	0.18	248.00	4535.00	3865	20230627	-28.59	2495	20230327	10.62	2870	-3.83	20240102	2725	1.28	20240108	3865	-28.59	20230627	2495	10.62	20230327	2.66	N	138070	500	87 억	294766	N	N	N	N
80	20240108	140815	57	100.00	KOSDAQ	금속	N	N	N	N	N	2765	15	2	0.55	73858075	26840	64.01	2750	2780	2725	3575	1925	2750	2751.79	1.68	-2405	2783	2766	2753	2736	2723	2775	2745	88	825	500	1920	5	1	17503204	484	11.15	0.61	12	0.15	248.00	4535.00	3865	20230627	-28.46	2495	20230327	10.82	2870	-3.66	20240102	2725	1.47	20240108	3865	-28.46	20230627	2495	10.82	20230327	2.66	N	138070	500	87 억	294766	N	N	N	N
81	20240108	130815	57	100.00	KOSDAQ	금속	N	N	N	N	N	2755	5	2	0.18	72088480	26200	62.49	2750	2780	2725	3575	1925	2750	2751.47	1.68	-2265	2783	2766	2753	2736	2723	2775	2745	88	825	500	1920	5	1	17503204	482	11.11	0.61	12	0.15	248.00	4535.00	3865	20230627	-28.72	2495	20230327	10.42	2870	-4.01	20240102	2725	1.10	20240108	3865	-28.72	20230627	2495	10.42	20230327	2.66	N	138070	500	87 억	294766	N	N	N	N
82	20240108	120816	57	100.00	KOSDAQ	금속	N	N	N	N	N	2755	5	2	0.18	66673295	24236	57.80	2750	2780	2725	3575	1925	2750	2751.00	1.68	-2264	2783	2766	2753	2736	2723	2775	2745	88	825	500	1920	5	1	17503204	482	11.11	0.61	12	0.14	248.00	4535.00	3865	20230627	-28.72	2495	20230327	10.42	2870	-4.01	20240102	2725	1.10	20240108	3865	-28.72	20230627	2495	10.42	20230327	2.66	N	138070	500	87 억	294766	N	N	N	N
83	20240108	110817	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	10	2	0.36	60706330	22071	52.64	2750	2780	2725	3575	1925	2750	2750.50	1.68	-2270	2783	2766	2753	2736	2723	2775	2745	88	825	500	1920	5	1	17503204	483	11.13	0.61	12	0.13	248.00	4535.00	3865	20230627	-28.59	2495	20230327	10.62	2870	-3.83	20240102	2725	1.28	20240108	3865	-28.59	20230627	2495	10.62	20230327	2.66	N	138070	500	87 억	294766	N	N	N	N
84	20240108	100816	57	100.00	KOSDAQ	금속	N	N	N	N	N	2770	20	2	0.73	55846695	20311	48.44	2750	2780	2725	3575	1925	2750	2749.58	1.68	-2671	2783	2766	2753	2736	2723	2775	2745	88	825	500	1920	5	1	17503204	485	11.17	0.61	12	0.12	248.00	4535.00	3865	20230627	-28.33	2495	20230327	11.02	2870	-3.48	20240102	2725	1.65	20240108	3865	-28.33	20230627	2495	11.02	20230327	2.66	N	138070	500	87 억	294766	N	N	N	N
85	20240108	090814	57	100.00	KOSDAQ	금속	N	N	N	N	N	2750	0	3	0.00	7080515	2590	6.18	2750	2750	2725	3575	1925	2750	2733.79	1.68	-581	2783	2766	2753	2736	2723	2775	2745	88	825	500	1920	5	1	17503204	481	11.09	0.61	12	0.01	248.00	4535.00	3865	20230627	-28.85	2495	20230327	10.22	2870	-4.18	20240102	2725	0.92	20240108	3865	-28.85	20230627	2495	10.22	20230327	2.66	N	138070	500	87 억	294766	N	N	N	N
86	20240105	160814	57	100.00	KOSDAQ	금속	N	N	N	N	N	2750	-5	5	-0.18	115242465	41912	50.89	2740	2770	2740	3580	1930	2755	2749.63	1.72	-7119	2818	2786	2763	2731	2708	2775	2720	88	825	500	1920	5	1	17503204	481	11.09	0.61	12	0.24	248.00	4535.00	3865	20230627	-28.85	2495	20230327	10.22	2870	-4.18	20240102	2740	0.36	20240105	3865	-28.85	20230627	2495	10.22	20230327	2.59	N	138070	500	87 억	301877	N	N	N	N
87	20240105	150816	57	100.00	KOSDAQ	금속	N	N	N	N	N	2745	-10	5	-0.36	103867545	37775	45.87	2740	2770	2740	3580	1930	2755	2749.64	1.72	-6579	2818	2786	2763	2731	2708	2775	2720	88	825	500	1920	5	1	17503204	480	11.07	0.61	12	0.22	248.00	4535.00	3865	20230627	-28.98	2495	20230327	10.02	2870	-4.36	20240102	2740	0.18	20240105	3865	-28.98	20230627	2495	10.02	20230327	2.59	N	138070	500	87 억	301877	N	N	N	N
88	20240105	140812	57	100.00	KOSDAQ	금속	N	N	N	N	N	2745	-10	5	-0.36	82672000	30051	36.49	2740	2770	2740	3580	1930	2755	2751.06	1.72	-3143	2818	2786	2763	2731	2708	2775	2720	88	825	500	1920	5	1	17503204	480	11.07	0.61	12	0.17	248.00	4535.00	3865	20230627	-28.98	2495	20230327	10.02	2870	-4.36	20240102	2740	0.18	20240105	3865	-28.98	20230627	2495	10.02	20230327	2.59	N	138070	500	87 억	301877	N	N	N	N
89	20240105	130814	57	100.00	KOSDAQ	금속	N	N	N	N	N	2745	-10	5	-0.36	69838485	25373	30.81	2740	2770	2740	3580	1930	2755	2752.47	1.72	-1360	2818	2786	2763	2731	2708	2775	2720	88	825	500	1920	5	1	17503204	480	11.07	0.61	12	0.14	248.00	4535.00	3865	20230627	-28.98	2495	20230327	10.02	2870	-4.36	20240102	2740	0.18	20240105	3865	-28.98	20230627	2495	10.02	20230327	2.59	N	138070	500	87 억	301877	N	N	N	N
90	20240105	120814	57	100.00	KOSDAQ	금속	N	N	N	N	N	2755	0	3	0.00	44327540	16092	19.54	2740	2770	2740	3580	1930	2755	2754.63	1.72	-1349	2818	2786	2763	2731	2708	2775	2720	88	825	500	1920	5	1	17503204	482	11.11	0.61	12	0.09	248.00	4535.00	3865	20230627	-28.72	2495	20230327	10.42	2870	-4.01	20240102	2740	0.55	20240105	3865	-28.72	20230627	2495	10.42	20230327	2.59	N	138070	500	87 억	301877	N	N	N	N
91	20240105	110812	57	100.00	KOSDAQ	금속	N	N	N	N	N	2755	0	3	0.00	32059480	11641	14.13	2740	2765	2740	3580	1930	2755	2754.01	1.72	-1355	2818	2786	2763	2731	2708	2775	2720	88	825	500	1920	5	1	17503204	482	11.11	0.61	12	0.07	248.00	4535.00	3865	20230627	-28.72	2495	20230327	10.42	2870	-4.01	20240102	2740	0.55	20240105	3865	-28.72	20230627	2495	10.42	20230327	2.59	N	138070	500	87 억	301877	N	N	N	N
92	20240105	100816	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	5	2	0.18	22378300	8134	9.88	2740	2760	2740	3580	1930	2755	2751.20	1.72	-1115	2818	2786	2763	2731	2708	2775	2720	88	825	500	1920	5	1	17503204	483	11.13	0.61	12	0.05	248.00	4535.00	3865	20230627	-28.59	2495	20230327	10.62	2870	-3.83	20240102	2740	0.73	20240105	3865	-28.59	20230627	2495	10.62	20230327	2.59	N	138070	500	87 억	301877	N	N	N	N
93	20240105	090812	57	100.00	KOSDAQ	금속	N	N	N	N	N	2755	0	3	0.00	3892060	1417	1.72	2740	2755	2740	3580	1930	2755	2746.69	1.72	-80	2818	2786	2763	2731	2708	2775	2720	88	825	500	1920	5	1	17503204	482	11.11	0.61	12	0.01	248.00	4535.00	3865	20230627	-28.72	2495	20230327	10.42	2870	-4.01	20240102	2740	0.55	20240105	3865	-28.72	20230627	2495	10.42	20230327	2.59	N	138070	500	87 억	301877	N	N	N	N
94	20240104	160810	57	100.00	KOSDAQ	금속	N	N	N	N	N	2755	-35	5	-1.25	226936480	82357	71.26	2795	2795	2740	3625	1955	2790	2755.52	1.89	-28179	2910	2850	2805	2745	2700	2827	2722	88	835	500	1950	5	1	17503204	482	11.11	0.61	12	0.47	248.00	4535.00	3865	20230627	-28.72	2495	20230327	10.42	2870	-4.01	20240102	2740	0.55	20240104	3865	-28.72	20230627	2495	10.42	20230327	2.54	N	138070	500	87 억	330049	N	N	N	N
95	20240104	150811	57	100.00	KOSDAQ	금속	N	N	N	N	N	2750	-40	5	-1.43	219297090	79575	68.85	2795	2795	2740	3625	1955	2790	2755.85	1.89	-28166	2910	2850	2805	2745	2700	2827	2722	88	835	500	1950	5	1	17503204	481	11.09	0.61	12	0.45	248.00	4535.00	3865	20230627	-28.85	2495	20230327	10.22	2870	-4.18	20240102	2740	0.36	20240104	3865	-28.85	20230627	2495	10.22	20230327	2.54	N	138070	500	87 억	330049	N	N	N	N
96	20240104	140812	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	-30	5	-1.08	168936620	61229	52.98	2795	2795	2745	3625	1955	2790	2759.09	1.89	-24558	2910	2850	2805	2745	2700	2827	2722	88	835	500	1950	5	1	17503204	483	11.13	0.61	12	0.35	248.00	4535.00	3865	20230627	-28.59	2495	20230327	10.62	2870	-3.83	20240102	2745	0.55	20240104	3865	-28.59	20230627	2495	10.62	20230327	2.54	N	138070	500	87 억	330049	N	N	N	N
97	20240104	130812	57	100.00	KOSDAQ	금속	N	N	N	N	N	2755	-35	5	-1.25	159753535	57892	50.09	2795	2795	2750	3625	1955	2790	2759.51	1.89	-23917	2910	2850	2805	2745	2700	2827	2722	88	835	500	1950	5	1	17503204	482	11.11	0.61	12	0.33	248.00	4535.00	3865	20230627	-28.72	2495	20230327	10.42	2870	-4.01	20240102	2750	0.18	20240104	3865	-28.72	20230627	2495	10.42	20230327	2.54	N	138070	500	87 억	330049	N	N	N	N
98	20240104	120809	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	-30	5	-1.08	106013885	38374	33.20	2795	2795	2750	3625	1955	2790	2762.65	1.89	-22976	2910	2850	2805	2745	2700	2827	2722	88	835	500	1950	5	1	17503204	483	11.13	0.61	12	0.22	248.00	4535.00	3865	20230627	-28.59	2495	20230327	10.62	2870	-3.83	20240102	2750	0.36	20240104	3865	-28.59	20230627	2495	10.62	20230327	2.54	N	138070	500	87 억	330049	N	N	N	N
99	20240104	110809	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	-30	5	-1.08	64036110	23132	20.01	2795	2795	2755	3625	1955	2790	2768.29	1.89	-14995	2910	2850	2805	2745	2700	2827	2722	88	835	500	1950	5	1	17503204	483	11.13	0.61	12	0.13	248.00	4535.00	3865	20230627	-28.59	2495	20230327	10.62	2870	-3.83	20240102	2755	0.18	20240104	3865	-28.59	20230627	2495	10.62	20230327	2.54	N	138070	500	87 억	330049	N	N	N	N
100	20240104	100809	57	100.00	KOSDAQ	금속	N	N	N	N	N	2785	-5	5	-0.18	33136520	11963	10.35	2795	2795	2760	3625	1955	2790	2769.92	1.89	-7715	2910	2850	2805	2745	2700	2827	2722	88	835	500	1950	5	1	17503204	487	11.23	0.61	12	0.07	248.00	4535.00	3865	20230627	-27.94	2495	20230327	11.62	2870	-2.96	20240102	2760	0.91	20240104	3865	-27.94	20230627	2495	11.62	20230327	2.54	N	138070	500	87 억	330049	N	N	N	N
101	20240104	090812	57	100.00	KOSDAQ	금속	N	N	N	N	N	2780	-10	5	-0.36	6842970	2469	2.14	2795	2795	2760	3625	1955	2790	2771.56	1.89	-565	2910	2850	2805	2745	2700	2827	2722	88	835	500	1950	5	1	17503204	487	11.21	0.61	12	0.01	248.00	4535.00	3865	20230627	-28.07	2495	20230327	11.42	2870	-3.14	20240102	2760	0.72	20240104	3865	-28.07	20230627	2495	11.42	20230327	2.54	N	138070	500	87 억	330049	N	N	N	N
102	20240103	160808	57	100.00	KOSDAQ	금속	N	N	N	N	N	2790	-55	5	-1.93	315754905	113616	87.11	2865	2865	2760	3695	1995	2845	2779.10	1.89	-277	2925	2885	2830	2790	2735	2857	2762	88	850	500	1990	5	1	17503204	488	11.25	0.62	12	0.65	248.00	4535.00	3865	20230627	-27.81	2495	20230327	11.82	2870	-2.79	20240102	2760	1.09	20240103	3865	-27.81	20230627	2495	11.82	20230327	2.51	N	138070	500	87 억	330326	N	N	N	N
103	20240103	150807	57	100.00	KOSDAQ	금속	N	N	N	N	N	2795	-50	5	-1.76	311349930	112037	85.90	2865	2865	2760	3695	1995	2845	2778.99	1.89	-292	2925	2885	2830	2790	2735	2857	2762	88	850	500	1990	5	1	17503204	489	11.27	0.62	12	0.64	248.00	4535.00	3865	20230627	-27.68	2495	20230327	12.02	2870	-2.61	20240102	2760	1.27	20240103	3865	-27.68	20230627	2495	12.02	20230327	2.51	N	138070	500	87 억	330326	N	N	N	N
104	20240103	140804	57	100.00	KOSDAQ	금속	N	N	N	N	N	2780	-65	5	-2.28	255552465	91922	70.47	2865	2865	2765	3695	1995	2845	2780.10	1.89	658	2925	2885	2830	2790	2735	2857	2762	88	850	500	1990	5	1	17503204	487	11.21	0.61	12	0.53	248.00	4535.00	3865	20230627	-28.07	2495	20230327	11.42	2870	-3.14	20240102	2765	0.54	20240103	3865	-28.07	20230627	2495	11.42	20230327	2.51	N	138070	500	87 억	330326	N	N	N	N
105	20240103	130807	57	100.00	KOSDAQ	금속	N	N	N	N	N	2790	-55	5	-1.93	162501340	58374	44.75	2865	2865	2770	3695	1995	2845	2783.80	1.89	475	2925	2885	2830	2790	2735	2857	2762	88	850	500	1990	5	1	17503204	488	11.25	0.62	12	0.33	248.00	4535.00	3865	20230627	-27.81	2495	20230327	11.82	2870	-2.79	20240102	2770	0.72	20240103	3865	-27.81	20230627	2495	11.82	20230327	2.51	N	138070	500	87 억	330326	N	N	N	N
106	20240103	120810	57	100.00	KOSDAQ	금속	N	N	N	N	N	2790	-55	5	-1.93	135081755	48508	37.19	2865	2865	2770	3695	1995	2845	2784.73	1.89	1303	2925	2885	2830	2790	2735	2857	2762	88	850	500	1990	5	1	17503204	488	11.25	0.62	12	0.28	248.00	4535.00	3865	20230627	-27.81	2495	20230327	11.82	2870	-2.79	20240102	2770	0.72	20240103	3865	-27.81	20230627	2495	11.82	20230327	2.51	N	138070	500	87 억	330326	N	N	N	N
107	20240103	110805	57	100.00	KOSDAQ	금속	N	N	N	N	N	2780	-65	5	-2.28	96870380	34770	26.66	2865	2865	2770	3695	1995	2845	2786.03	1.89	1006	2925	2885	2830	2790	2735	2857	2762	88	850	500	1990	5	1	17503204	487	11.21	0.61	12	0.20	248.00	4535.00	3865	20230627	-28.07	2495	20230327	11.42	2870	-3.14	20240102	2770	0.36	20240103	3865	-28.07	20230627	2495	11.42	20230327	2.51	N	138070	500	87 억	330326	N	N	N	N
108	20240103	100806	57	100.00	KOSDAQ	금속	N	N	N	N	N	2780	-65	5	-2.28	66902530	23983	18.39	2865	2865	2770	3695	1995	2845	2789.58	1.89	1714	2925	2885	2830	2790	2735	2857	2762	88	850	500	1990	5	1	17503204	487	11.21	0.61	12	0.14	248.00	4535.00	3865	20230627	-28.07	2495	20230327	11.42	2870	-3.14	20240102	2770	0.36	20240103	3865	-28.07	20230627	2495	11.42	20230327	2.51	N	138070	500	87 억	330326	N	N	N	N
109	20240103	090806	57	100.00	KOSDAQ	금속	N	N	N	N	N	2840	-5	5	-0.18	1476755	516	0.40	2865	2865	2830	3695	1995	2845	2861.93	1.89	-131	2925	2885	2830	2790	2735	2857	2762	88	850	500	1990	5	1	17503204	497	11.45	0.63	12	0.00	248.00	4535.00	3865	20230627	-26.52	2495	20230327	13.83	2870	-1.05	20240102	2775	2.34	20240102	3865	-26.52	20230627	2495	13.83	20230327	2.51	N	138070	500	87 억	330326	N	N	N	N
110	20240102	160805	57	100.00	KOSDAQ	금속	N	N	N	N	N	2845	0	3	0.00	366118800	130433	365.23	2860	2870	2775	3695	1995	2845	2806.71	1.73	24701	2881	2862	2836	2817	2791	2872	2827	88	850	500	1990	5	1	17503204	498	11.47	0.63	12	0.75	248.00	4535.00	3865	20230627	-26.39	2495	20230327	14.03	2870	-0.87	20240102	2775	2.52	20240102	3865	-26.39	20230627	2495	14.03	20230327	2.45	N	138070	500	87 억	302079	N	N	N	N
111	20240102	150805	57	100.00	KOSDAQ	금속	N	N	N	N	N	2840	-5	5	-0.18	364334955	129806	363.47	2860	2870	2775	3695	1995	2845	2806.53	1.73	24487	2881	2862	2836	2817	2791	2872	2827	88	850	500	1990	5	1	17503204	497	11.45	0.63	12	0.74	248.00	4535.00	3865	20230627	-26.52	2495	20230327	13.83	2870	-1.05	20240102	2775	2.34	20240102	3865	-26.52	20230627	2495	13.83	20230327	2.45	N	138070	500	87 억	302079	N	N	N	N
112	20240102	140806	57	100.00	KOSDAQ	금속	N	N	N	N	N	2845	0	3	0.00	342606260	122163	342.07	2860	2870	2775	3695	1995	2845	2804.23	1.73	20197	2881	2862	2836	2817	2791	2872	2827	88	850	500	1990	5	1	17503204	498	11.47	0.63	12	0.70	248.00	4535.00	3865	20230627	-26.39	2495	20230327	14.03	2870	-0.87	20240102	2775	2.52	20240102	3865	-26.39	20230627	2495	14.03	20230327	2.45	N	138070	500	87 억	302079	N	N	N	N
113	20240102	130801	57	100.00	KOSDAQ	금속	N	N	N	N	N	2850	5	2	0.18	333931720	119112	333.53	2860	2870	2775	3695	1995	2845	2803.23	1.73	19355	2881	2862	2836	2817	2791	2872	2827	88	850	500	1990	5	1	17503204	499	11.49	0.63	12	0.68	248.00	4535.00	3865	20230627	-26.26	2495	20230327	14.23	2870	-0.70	20240102	2775	2.70	20240102	3865	-26.26	20230627	2495	14.23	20230327	2.45	N	138070	500	87 억	302079	N	N	N	N
114	20240102	120800	57	100.00	KOSDAQ	금속	N	N	N	N	N	2825	-20	5	-0.70	288716455	103198	288.96	2860	2870	2775	3695	1995	2845	2797.32	1.73	18589	2881	2862	2836	2817	2791	2872	2827	88	850	500	1990	5	1	17503204	494	11.39	0.62	12	0.59	248.00	4535.00	3865	20230627	-26.91	2495	20230327	13.23	2870	-1.57	20240102	2775	1.80	20240102	3865	-26.91	20230627	2495	13.23	20230327	2.45	N	138070	500	87 억	302079	N	N	N	N
115	20240102	110801	57	100.00	KOSDAQ	금속	N	N	N	N	N	2800	-45	5	-1.58	264439975	94571	264.81	2860	2870	2775	3695	1995	2845	2795.79	1.73	15476	2881	2862	2836	2817	2791	2872	2827	88	850	500	1990	5	1	17503204	490	11.29	0.62	12	0.54	248.00	4535.00	3865	20230627	-27.55	2495	20230327	12.22	2870	-2.44	20240102	2775	0.90	20240102	3865	-27.55	20230627	2495	12.22	20230327	2.45	N	138070	500	87 억	302079	N	N	N	N
116	20240102	100753	57	100.00	KOSDAQ	금속	N	N	N	N	N	2805	-40	5	-1.41	57070525	20157	56.44	2860	2870	2805	3695	1995	2845	2830.73	1.73	2043	2881	2862	2836	2817	2791	2872	2827	88	850	500	1990	5	1	17503204	491	11.31	0.62	12	0.12	248.00	4535.00	3865	20230627	-27.43	2495	20230327	12.42	2870	-2.26	20240102	2805	0.00	20240102	3865	-27.43	20230627	2495	12.42	20230327	2.45	N	138070	500	87 억	302079	N	N	N	N
117	20240102	090743	57	100.00	KOSDAQ	금속	N	N	N	N	N	2845	0	3	0.00	0	0	0.00	0	0	0	3695	1995	2845	0.00	1.73	0	2881	2862	2836	2817	2791	2872	2827	88	850	500	1990	5	1	17503204	498	11.47	0.63	12	0.00	248.00	4535.00	3865	20230627	-26.39	2495	20230327	14.03	0	0.00	0	0	0.00	0	3865	-26.39	20230627	2495	14.03	20230327	2.45	N	138070	500	87 억	302079	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History