KissMeData/023440/price/prices-20240101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	120344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1357	0	3	0.00	151167974	111566	25.66	1357	1389	1345	1764	950	1357	1354.96	0.65	7815	1454	1405	1373	1324	1292	1389	1308	256	407	500	940	1	1	51174729	694	-1.98	0.86	12	0.22	-686.00	1575.00	5450	20230414	-75.10	1296	20231213	4.71	1515	-10.43	20240103	1341	1.19	20240122	5450	-75.10	20230414	1296	4.71	20231213	0.50	N	023440	500	255 억	331746	N	N	N	N
3	20240123	110343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1361	4	2	0.29	70541556	51911	11.94	1357	1389	1346	1764	950	1357	1358.89	0.65	13303	1454	1405	1373	1324	1292	1389	1308	256	407	500	940	1	1	51174729	696	-1.98	0.86	12	0.10	-686.00	1575.00	5450	20230414	-75.03	1296	20231213	5.02	1515	-10.17	20240103	1341	1.49	20240122	5450	-75.03	20230414	1296	5.02	20231213	0.50	N	023440	500	255 억	331746	N	N	N	N
4	20240123	100343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1368	11	2	0.81	57938629	42657	9.81	1357	1389	1346	1764	950	1357	1358.24	0.65	17144	1454	1405	1373	1324	1292	1389	1308	256	407	500	940	1	1	51174729	700	-1.99	0.87	12	0.08	-686.00	1575.00	5450	20230414	-74.90	1296	20231213	5.56	1515	-9.70	20240103	1341	2.01	20240122	5450	-74.90	20230414	1296	5.56	20231213	0.50	N	023440	500	255 억	331746	N	N	N	N
5	20240123	090342	57	100.00	KOSDAQ	금속	N	N	N	N	N	1351	-6	5	-0.44	7590160	5604	1.29	1357	1389	1351	1764	950	1357	1354.42	0.65	-165	1454	1405	1373	1324	1292	1389	1308	256	407	500	940	1	1	51174729	691	-1.97	0.86	12	0.01	-686.00	1575.00	5450	20230414	-75.21	1296	20231213	4.24	1515	-10.83	20240103	1341	0.75	20240122	5450	-75.21	20230414	1296	4.24	20231213	0.50	N	023440	500	255 억	331746	N	N	N	N
6	20240119	160340	57	100.00	KOSDAQ	금속	N	N	N	N	N	1387	-46	5	-3.21	725283992	519618	111.83	1443	1449	1372	1862	1004	1433	1395.80	1.08	-165092	1495	1464	1429	1398	1363	1479	1413	256	429	500	1000	1	1	51174729	710	-2.02	0.88	12	1.02	-686.00	1575.00	5450	20230414	-74.55	1296	20231213	7.02	1515	-8.45	20240103	1370	1.24	20240117	5450	-74.55	20230414	1296	7.02	20231213	0.40	N	023440	500	255 억	552269	N	N	N	N
7	20240119	150342	57	100.00	KOSDAQ	금속	N	N	N	N	N	1402	-31	5	-2.16	681625592	488327	105.10	1443	1449	1372	1862	1004	1433	1395.84	1.08	-158936	1495	1464	1429	1398	1363	1479	1413	256	429	500	1000	1	1	51174729	717	-2.04	0.89	12	0.95	-686.00	1575.00	5450	20230414	-74.28	1296	20231213	8.18	1515	-7.46	20240103	1370	2.34	20240117	5450	-74.28	20230414	1296	8.18	20231213	0.40	N	023440	500	255 억	552269	N	N	N	N
8	20240119	140340	57	100.00	KOSDAQ	금속	N	N	N	N	N	1381	-52	5	-3.63	537323090	383948	82.63	1443	1449	1380	1862	1004	1433	1399.47	1.08	-134411	1495	1464	1429	1398	1363	1479	1413	256	429	500	1000	1	1	51174729	707	-2.01	0.88	12	0.75	-686.00	1575.00	5450	20230414	-74.66	1296	20231213	6.56	1515	-8.84	20240103	1370	0.80	20240117	5450	-74.66	20230414	1296	6.56	20231213	0.40	N	023440	500	255 억	552269	N	N	N	N
9	20240119	130341	57	100.00	KOSDAQ	금속	N	N	N	N	N	1395	-38	5	-2.65	386690232	275489	59.29	1443	1449	1380	1862	1004	1433	1403.65	1.08	-62707	1495	1464	1429	1398	1363	1479	1413	256	429	500	1000	1	1	51174729	714	-2.03	0.89	12	0.54	-686.00	1575.00	5450	20230414	-74.40	1296	20231213	7.64	1515	-7.92	20240103	1370	1.82	20240117	5450	-74.40	20230414	1296	7.64	20231213	0.40	N	023440	500	255 억	552269	N	N	N	N
10	20240119	120343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1397	-36	5	-2.51	370641923	264002	56.82	1443	1449	1380	1862	1004	1433	1403.94	1.08	-58912	1495	1464	1429	1398	1363	1479	1413	256	429	500	1000	1	1	51174729	715	-2.04	0.89	12	0.52	-686.00	1575.00	5450	20230414	-74.37	1296	20231213	7.79	1515	-7.79	20240103	1370	1.97	20240117	5450	-74.37	20230414	1296	7.79	20231213	0.40	N	023440	500	255 억	552269	N	N	N	N
11	20240119	110342	57	100.00	KOSDAQ	금속	N	N	N	N	N	1400	-33	5	-2.30	342954759	244155	52.55	1443	1449	1380	1862	1004	1433	1404.66	1.08	-44966	1495	1464	1429	1398	1363	1479	1413	256	429	500	1000	1	1	51174729	716	-2.04	0.89	12	0.48	-686.00	1575.00	5450	20230414	-74.31	1296	20231213	8.02	1515	-7.59	20240103	1370	2.19	20240117	5450	-74.31	20230414	1296	8.02	20231213	0.40	N	023440	500	255 억	552269	N	N	N	N
12	20240119	100346	57	100.00	KOSDAQ	금속	N	N	N	N	N	1400	-33	5	-2.30	259081410	184031	39.61	1443	1449	1380	1862	1004	1433	1407.81	1.08	-19651	1495	1464	1429	1398	1363	1479	1413	256	429	500	1000	1	1	51174729	716	-2.04	0.89	12	0.36	-686.00	1575.00	5450	20230414	-74.31	1296	20231213	8.02	1515	-7.59	20240103	1370	2.19	20240117	5450	-74.31	20230414	1296	8.02	20231213	0.40	N	023440	500	255 억	552269	N	N	N	N
13	20240119	090341	57	100.00	KOSDAQ	금속	N	N	N	N	N	1442	9	2	0.63	1270181	884	0.19	1443	1443	1435	1862	1004	1433	1436.86	1.08	69	1495	1464	1429	1398	1363	1479	1413	256	429	500	1000	1	1	51174729	738	-2.10	0.92	12	0.00	-686.00	1575.00	5450	20230414	-73.54	1296	20231213	11.27	1515	-4.82	20240103	1370	5.26	20240117	5450	-73.54	20230414	1296	11.27	20231213	0.40	N	023440	500	255 억	552269	N	N	N	N
14	20240118	160340	57	100.00	KOSDAQ	금속	N	N	N	N	N	1433	30	2	2.14	663416599	464490	187.24	1407	1460	1394	1823	983	1403	1428.27	0.76	165762	1467	1434	1402	1369	1337	1451	1386	256	420	500	980	1	1	51174729	733	-2.09	0.91	12	0.91	-686.00	1575.00	5450	20230414	-73.71	1296	20231213	10.57	1515	-5.41	20240103	1370	4.60	20240117	5450	-73.71	20230414	1296	10.57	20231213	0.41	N	023440	500	255 억	386507	N	N	N	N
15	20240118	150341	57	100.00	KOSDAQ	금속	N	N	N	N	N	1430	27	2	1.92	645933034	452237	182.30	1407	1460	1394	1823	983	1403	1428.31	0.76	168950	1467	1434	1402	1369	1337	1451	1386	256	420	500	980	1	1	51174729	732	-2.08	0.91	12	0.88	-686.00	1575.00	5450	20230414	-73.76	1296	20231213	10.34	1515	-5.61	20240103	1370	4.38	20240117	5450	-73.76	20230414	1296	10.34	20231213	0.41	N	023440	500	255 억	386507	N	N	N	N
16	20240118	140341	57	100.00	KOSDAQ	금속	N	N	N	N	N	1425	22	2	1.57	597999946	418539	168.72	1407	1460	1394	1823	983	1403	1428.78	0.76	176534	1467	1434	1402	1369	1337	1451	1386	256	420	500	980	1	1	51174729	729	-2.08	0.90	12	0.82	-686.00	1575.00	5450	20230414	-73.85	1296	20231213	9.95	1515	-5.94	20240103	1370	4.01	20240117	5450	-73.85	20230414	1296	9.95	20231213	0.41	N	023440	500	255 억	386507	N	N	N	N
17	20240118	130341	57	100.00	KOSDAQ	금속	N	N	N	N	N	1424	21	2	1.50	526820503	368504	148.55	1407	1460	1394	1823	983	1403	1429.62	0.76	173156	1467	1434	1402	1369	1337	1451	1386	256	420	500	980	1	1	51174729	729	-2.08	0.90	12	0.72	-686.00	1575.00	5450	20230414	-73.87	1296	20231213	9.88	1515	-6.01	20240103	1370	3.94	20240117	5450	-73.87	20230414	1296	9.88	20231213	0.41	N	023440	500	255 억	386507	N	N	N	N
18	20240118	120342	57	100.00	KOSDAQ	금속	N	N	N	N	N	1426	23	2	1.64	501208154	350557	141.31	1407	1460	1394	1823	983	1403	1429.75	0.76	164340	1467	1434	1402	1369	1337	1451	1386	256	420	500	980	1	1	51174729	730	-2.08	0.91	12	0.69	-686.00	1575.00	5450	20230414	-73.83	1296	20231213	10.03	1515	-5.87	20240103	1370	4.09	20240117	5450	-73.83	20230414	1296	10.03	20231213	0.41	N	023440	500	255 억	386507	N	N	N	N
19	20240118	110342	57	100.00	KOSDAQ	금속	N	N	N	N	N	1430	27	2	1.92	479930315	335682	135.32	1407	1460	1394	1823	983	1403	1429.72	0.76	165264	1467	1434	1402	1369	1337	1451	1386	256	420	500	980	1	1	51174729	732	-2.08	0.91	12	0.66	-686.00	1575.00	5450	20230414	-73.76	1296	20231213	10.34	1515	-5.61	20240103	1370	4.38	20240117	5450	-73.76	20230414	1296	10.34	20231213	0.41	N	023440	500	255 억	386507	N	N	N	N
20	20240118	100340	57	100.00	KOSDAQ	금속	N	N	N	N	N	1428	25	2	1.78	68618365	48315	19.48	1407	1444	1394	1823	983	1403	1420.23	0.76	2193	1467	1434	1402	1369	1337	1451	1386	256	420	500	980	1	1	51174729	731	-2.08	0.91	12	0.09	-686.00	1575.00	5450	20230414	-73.80	1296	20231213	10.19	1515	-5.74	20240103	1370	4.23	20240117	5450	-73.80	20230414	1296	10.19	20231213	0.41	N	023440	500	255 억	386507	N	N	N	N
21	20240118	090340	57	100.00	KOSDAQ	금속	N	N	N	N	N	1403	0	3	0.00	4383730	3116	1.26	1407	1407	1394	1823	983	1403	1406.85	0.76	-643	1467	1434	1402	1369	1337	1451	1386	256	420	500	980	1	1	51174729	718	-2.05	0.89	12	0.01	-686.00	1575.00	5450	20230414	-74.26	1296	20231213	8.26	1515	-7.39	20240103	1370	2.41	20240117	5450	-74.26	20230414	1296	8.26	20231213	0.41	N	023440	500	255 억	386507	N	N	N	N
22	20240117	160339	57	100.00	KOSDAQ	금속	N	N	N	N	N	1403	12	2	0.86	347845016	247609	76.84	1393	1435	1370	1808	974	1391	1404.84	0.68	36696	1450	1420	1399	1369	1348	1410	1359	256	417	500	970	1	1	51174729	718	-2.05	0.89	12	0.48	-686.00	1575.00	5450	20230414	-74.26	1296	20231213	8.26	1515	-7.39	20240103	1370	2.41	20240117	5450	-74.26	20230414	1296	8.26	20231213	0.40	N	023440	500	255 억	346889	N	N	N	N
23	20240117	150342	57	100.00	KOSDAQ	금속	N	N	N	N	N	1402	11	2	0.79	332026320	236311	73.33	1393	1435	1370	1808	974	1391	1405.04	0.68	35862	1450	1420	1399	1369	1348	1410	1359	256	417	500	970	1	1	51174729	717	-2.04	0.89	12	0.46	-686.00	1575.00	5450	20230414	-74.28	1296	20231213	8.18	1515	-7.46	20240103	1370	2.34	20240117	5450	-74.28	20230414	1296	8.18	20231213	0.40	N	023440	500	255 억	346889	N	N	N	N
24	20240117	140340	57	100.00	KOSDAQ	금속	N	N	N	N	N	1403	12	2	0.86	304311127	216604	67.22	1393	1435	1370	1808	974	1391	1404.92	0.68	38063	1450	1420	1399	1369	1348	1410	1359	256	417	500	970	1	1	51174729	718	-2.05	0.89	12	0.42	-686.00	1575.00	5450	20230414	-74.26	1296	20231213	8.26	1515	-7.39	20240103	1370	2.41	20240117	5450	-74.26	20230414	1296	8.26	20231213	0.40	N	023440	500	255 억	346889	N	N	N	N
25	20240117	130340	57	100.00	KOSDAQ	금속	N	N	N	N	N	1392	1	2	0.07	274985103	195634	60.71	1393	1435	1370	1808	974	1391	1405.61	0.68	32135	1450	1420	1399	1369	1348	1410	1359	256	417	500	970	1	1	51174729	712	-2.03	0.88	12	0.38	-686.00	1575.00	5450	20230414	-74.46	1296	20231213	7.41	1515	-8.12	20240103	1370	1.61	20240117	5450	-74.46	20230414	1296	7.41	20231213	0.40	N	023440	500	255 억	346889	N	N	N	N
26	20240117	120341	57	100.00	KOSDAQ	금속	N	N	N	N	N	1423	32	2	2.30	238804092	170060	52.77	1393	1435	1370	1808	974	1391	1404.23	0.68	42688	1450	1420	1399	1369	1348	1410	1359	256	417	500	970	1	1	51174729	728	-2.07	0.90	12	0.33	-686.00	1575.00	5450	20230414	-73.89	1296	20231213	9.80	1515	-6.07	20240103	1370	3.87	20240117	5450	-73.89	20230414	1296	9.80	20231213	0.40	N	023440	500	255 억	346889	N	N	N	N
27	20240117	110341	57	100.00	KOSDAQ	금속	N	N	N	N	N	1431	40	2	2.88	200213025	142906	44.35	1393	1435	1370	1808	974	1391	1401.01	0.68	50529	1450	1420	1399	1369	1348	1410	1359	256	417	500	970	1	1	51174729	732	-2.09	0.91	12	0.28	-686.00	1575.00	5450	20230414	-73.74	1296	20231213	10.42	1515	-5.54	20240103	1370	4.45	20240117	5450	-73.74	20230414	1296	10.42	20231213	0.40	N	023440	500	255 억	346889	N	N	N	N
28	20240117	100339	57	100.00	KOSDAQ	금속	N	N	N	N	N	1405	14	2	1.01	112939453	81421	25.27	1393	1415	1370	1808	974	1391	1387.10	0.68	1363	1450	1420	1399	1369	1348	1410	1359	256	417	500	970	1	1	51174729	719	-2.05	0.89	12	0.16	-686.00	1575.00	5450	20230414	-74.22	1296	20231213	8.41	1515	-7.26	20240103	1370	2.55	20240117	5450	-74.22	20230414	1296	8.41	20231213	0.40	N	023440	500	255 억	346889	N	N	N	N
29	20240117	090340	57	100.00	KOSDAQ	금속	N	N	N	N	N	1395	4	2	0.29	980439	704	0.22	1393	1400	1392	1808	974	1391	1392.67	0.68	-462	1450	1420	1399	1369	1348	1410	1359	256	417	500	970	1	1	51174729	714	-2.03	0.89	12	0.00	-686.00	1575.00	5450	20230414	-74.40	1296	20231213	7.64	1515	-7.92	20240103	1378	1.23	20240116	5450	-74.40	20230414	1296	7.64	20231213	0.40	N	023440	500	255 억	346889	N	N	N	N
30	20240116	160339	57	100.00	KOSDAQ	금속	N	N	N	N	N	1391	-21	5	-1.49	448477638	320877	71.07	1422	1429	1378	1835	989	1412	1397.66	0.68	-3026	1550	1480	1440	1370	1330	1461	1351	256	423	500	980	1	1	51174729	712	-2.03	0.88	12	0.63	-686.00	1575.00	5450	20230414	-74.48	1296	20231213	7.33	1515	-8.18	20240103	1378	0.94	20240116	5450	-74.48	20230414	1296	7.33	20231213	0.46	N	023440	500	255 억	349915	N	N	N	N
31	20240116	150340	57	100.00	KOSDAQ	금속	N	N	N	N	N	1394	-18	5	-1.27	417318951	298545	66.12	1422	1429	1378	1835	989	1412	1397.84	0.68	2299	1550	1480	1440	1370	1330	1461	1351	256	423	500	980	1	1	51174729	713	-2.03	0.89	12	0.58	-686.00	1575.00	5450	20230414	-74.42	1296	20231213	7.56	1515	-7.99	20240103	1378	1.16	20240116	5450	-74.42	20230414	1296	7.56	20231213	0.46	N	023440	500	255 억	349915	N	N	N	N
32	20240116	140340	57	100.00	KOSDAQ	금속	N	N	N	N	N	1414	2	2	0.14	398919927	285360	63.20	1422	1429	1378	1835	989	1412	1397.95	0.68	1437	1550	1480	1440	1370	1330	1461	1351	256	423	500	980	1	1	51174729	724	-2.06	0.90	12	0.56	-686.00	1575.00	5450	20230414	-74.06	1296	20231213	9.10	1515	-6.67	20240103	1378	2.61	20240116	5450	-74.06	20230414	1296	9.10	20231213	0.46	N	023440	500	255 억	349915	N	N	N	N
33	20240116	130339	57	100.00	KOSDAQ	금속	N	N	N	N	N	1418	6	2	0.42	378207927	270678	59.95	1422	1429	1378	1835	989	1412	1397.26	0.68	1874	1550	1480	1440	1370	1330	1461	1351	256	423	500	980	1	1	51174729	726	-2.07	0.90	12	0.53	-686.00	1575.00	5450	20230414	-73.98	1296	20231213	9.41	1515	-6.40	20240103	1378	2.90	20240116	5450	-73.98	20230414	1296	9.41	20231213	0.46	N	023440	500	255 억	349915	N	N	N	N
34	20240116	120339	57	100.00	KOSDAQ	금속	N	N	N	N	N	1386	-26	5	-1.84	316273114	226391	50.14	1422	1429	1378	1835	989	1412	1397.02	0.68	-23983	1550	1480	1440	1370	1330	1461	1351	256	423	500	980	1	1	51174729	709	-2.02	0.88	12	0.44	-686.00	1575.00	5450	20230414	-74.57	1296	20231213	6.94	1515	-8.51	20240103	1378	0.58	20240116	5450	-74.57	20230414	1296	6.94	20231213	0.46	N	023440	500	255 억	349915	N	N	N	N
35	20240116	110338	57	100.00	KOSDAQ	금속	N	N	N	N	N	1381	-31	5	-2.20	235882679	168375	37.29	1422	1429	1380	1835	989	1412	1400.94	0.68	-10221	1550	1480	1440	1370	1330	1461	1351	256	423	500	980	1	1	51174729	707	-2.01	0.88	12	0.33	-686.00	1575.00	5450	20230414	-74.66	1296	20231213	6.56	1515	-8.84	20240103	1380	0.07	20240116	5450	-74.66	20230414	1296	6.56	20231213	0.46	N	023440	500	255 억	349915	N	N	N	N
36	20240116	100339	57	100.00	KOSDAQ	금속	N	N	N	N	N	1427	15	2	1.06	122938164	87417	19.36	1422	1429	1396	1835	989	1412	1406.34	0.68	-21315	1550	1480	1440	1370	1330	1461	1351	256	423	500	980	1	1	51174729	730	-2.08	0.91	12	0.17	-686.00	1575.00	5450	20230414	-73.82	1296	20231213	10.11	1515	-5.81	20240103	1388	2.81	20240108	5450	-73.82	20230414	1296	10.11	20231213	0.46	N	023440	500	255 억	349915	N	N	N	N
37	20240116	090337	57	100.00	KOSDAQ	금속	N	N	N	N	N	1400	-12	5	-0.85	8553459	6073	1.35	1422	1422	1397	1835	989	1412	1408.44	0.68	-435	1550	1480	1440	1370	1330	1461	1351	256	423	500	980	1	1	51174729	716	-2.04	0.89	12	0.01	-686.00	1575.00	5450	20230414	-74.31	1296	20231213	8.02	1515	-7.59	20240103	1388	0.86	20240108	5450	-74.31	20230414	1296	8.02	20231213	0.46	N	023440	500	255 억	349915	N	N	N	N
38	20240115	160338	57	100.00	KOSDAQ	금속	N	N	N	N	N	1412	-28	5	-1.94	652904258	450489	87.63	1451	1510	1400	1872	1008	1440	1449.33	0.69	-2805	1530	1485	1455	1410	1380	1470	1395	256	432	500	1000	1	1	51174729	723	-2.06	0.90	12	0.88	-686.00	1575.00	5450	20230414	-74.09	1296	20231213	8.95	1515	-6.80	20240103	1388	1.73	20240108	5450	-74.09	20230414	1296	8.95	20231213	0.43	N	023440	500	255 억	354770	N	N	N	N
39	20240115	150339	57	100.00	KOSDAQ	금속	N	N	N	N	N	1433	-7	5	-0.49	546616604	375349	73.01	1451	1510	1420	1872	1008	1440	1456.29	0.69	-5942	1530	1485	1455	1410	1380	1470	1395	256	432	500	1000	1	1	51174729	733	-2.09	0.91	12	0.73	-686.00	1575.00	5450	20230414	-73.71	1296	20231213	10.57	1515	-5.41	20240103	1388	3.24	20240108	5450	-73.71	20230414	1296	10.57	20231213	0.43	N	023440	500	255 억	354770	N	N	N	N
40	20240115	140339	57	100.00	KOSDAQ	금속	N	N	N	N	N	1442	2	2	0.14	439706549	300488	58.45	1451	1510	1436	1872	1008	1440	1463.31	0.69	1853	1530	1485	1455	1410	1380	1470	1395	256	432	500	1000	1	1	51174729	738	-2.10	0.92	12	0.59	-686.00	1575.00	5450	20230414	-73.54	1296	20231213	11.27	1515	-4.82	20240103	1388	3.89	20240108	5450	-73.54	20230414	1296	11.27	20231213	0.43	N	023440	500	255 억	354770	N	N	N	N
41	20240115	130338	57	100.00	KOSDAQ	금속	N	N	N	N	N	1447	7	2	0.49	384034520	261801	50.93	1451	1510	1438	1872	1008	1440	1466.89	0.69	16892	1530	1485	1455	1410	1380	1470	1395	256	432	500	1000	1	1	51174729	740	-2.11	0.92	12	0.51	-686.00	1575.00	5450	20230414	-73.45	1296	20231213	11.65	1515	-4.49	20240103	1388	4.25	20240108	5450	-73.45	20230414	1296	11.65	20231213	0.43	N	023440	500	255 억	354770	N	N	N	N
42	20240115	120338	57	100.00	KOSDAQ	금속	N	N	N	N	N	1457	17	2	1.18	326126948	221792	43.14	1451	1510	1441	1872	1008	1440	1470.42	0.69	20981	1530	1485	1455	1410	1380	1470	1395	256	432	500	1000	1	1	51174729	746	-2.12	0.93	12	0.43	-686.00	1575.00	5450	20230414	-73.27	1296	20231213	12.42	1515	-3.83	20240103	1388	4.97	20240108	5450	-73.27	20230414	1296	12.42	20231213	0.43	N	023440	500	255 억	354770	N	N	N	N
43	20240115	110337	57	100.00	KOSDAQ	금속	N	N	N	N	N	1475	35	2	2.43	244199317	165481	32.19	1451	1510	1441	1872	1008	1440	1475.69	0.69	18616	1530	1485	1455	1410	1380	1470	1395	256	432	500	1000	1	1	51174729	755	-2.15	0.94	12	0.32	-686.00	1575.00	5450	20230414	-72.94	1296	20231213	13.81	1515	-2.64	20240103	1388	6.27	20240108	5450	-72.94	20230414	1296	13.81	20231213	0.43	N	023440	500	255 억	354770	N	N	N	N
44	20240115	100337	57	100.00	KOSDAQ	금속	N	N	N	N	N	1470	30	2	2.08	210513798	142539	27.73	1451	1510	1441	1872	1008	1440	1476.89	0.69	23496	1530	1485	1455	1410	1380	1470	1395	256	432	500	1000	1	1	51174729	752	-2.14	0.93	12	0.28	-686.00	1575.00	5450	20230414	-73.03	1296	20231213	13.43	1515	-2.97	20240103	1388	5.91	20240108	5450	-73.03	20230414	1296	13.43	20231213	0.43	N	023440	500	255 억	354770	N	N	N	N
45	20240115	090337	57	100.00	KOSDAQ	금속	N	N	N	N	N	1447	7	2	0.49	34336564	23668	4.60	1451	1455	1441	1872	1008	1440	1450.76	0.69	-18036	1530	1485	1455	1410	1380	1470	1395	256	432	500	1000	1	1	51174729	740	-2.11	0.92	12	0.05	-686.00	1575.00	5450	20230414	-73.45	1296	20231213	11.65	1515	-4.49	20240103	1388	4.25	20240108	5450	-73.45	20230414	1296	11.65	20231213	0.43	N	023440	500	255 억	354770	N	N	N	N
46	20240112	160337	57	100.00	KOSDAQ	금속	N	N	N	N	N	1440	-29	5	-1.97	749244822	513522	232.87	1460	1500	1425	1909	1029	1469	1459.04	0.68	3198	1541	1504	1473	1436	1405	1489	1421	256	440	500	1020	1	1	51174729	737	-2.10	0.91	12	1.00	-686.00	1575.00	5450	20230414	-73.58	1296	20231213	11.11	1515	-4.95	20240103	1388	3.75	20240108	5450	-73.58	20230414	1296	11.11	20231213	0.44	N	023440	500	255 억	349770	N	N	N	N
47	20240112	150338	57	100.00	KOSDAQ	금속	N	N	N	N	N	1461	-8	5	-0.54	710748703	486949	220.82	1460	1500	1425	1909	1029	1469	1459.60	0.68	3415	1541	1504	1473	1436	1405	1489	1421	256	440	500	1020	1	1	51174729	748	-2.13	0.93	12	0.95	-686.00	1575.00	5450	20230414	-73.19	1296	20231213	12.73	1515	-3.56	20240103	1388	5.26	20240108	5450	-73.19	20230414	1296	12.73	20231213	0.44	N	023440	500	255 억	349770	N	N	N	N
48	20240112	140337	57	100.00	KOSDAQ	금속	N	N	N	N	N	1439	-30	5	-2.04	616183836	421720	191.24	1460	1500	1425	1909	1029	1469	1461.12	0.68	21317	1541	1504	1473	1436	1405	1489	1421	256	440	500	1020	1	1	51174729	736	-2.10	0.91	12	0.82	-686.00	1575.00	5450	20230414	-73.60	1296	20231213	11.03	1515	-5.02	20240103	1388	3.67	20240108	5450	-73.60	20230414	1296	11.03	20231213	0.44	N	023440	500	255 억	349770	N	N	N	N
49	20240112	130336	57	100.00	KOSDAQ	금속	N	N	N	N	N	1468	-1	5	-0.07	511803390	349316	158.41	1460	1500	1430	1909	1029	1469	1465.16	0.68	47752	1541	1504	1473	1436	1405	1489	1421	256	440	500	1020	1	1	51174729	751	-2.14	0.93	12	0.68	-686.00	1575.00	5450	20230414	-73.06	1296	20231213	13.27	1515	-3.10	20240103	1388	5.76	20240108	5450	-73.06	20230414	1296	13.27	20231213	0.44	N	023440	500	255 억	349770	N	N	N	N
50	20240112	120336	57	100.00	KOSDAQ	금속	N	N	N	N	N	1480	11	2	0.75	285911308	195721	88.76	1460	1500	1430	1909	1029	1469	1460.81	0.68	21623	1541	1504	1473	1436	1405	1489	1421	256	440	500	1020	1	1	51174729	757	-2.16	0.94	12	0.38	-686.00	1575.00	5450	20230414	-72.84	1296	20231213	14.20	1515	-2.31	20240103	1388	6.63	20240108	5450	-72.84	20230414	1296	14.20	20231213	0.44	N	023440	500	255 억	349770	N	N	N	N
51	20240112	110336	57	100.00	KOSDAQ	금속	N	N	N	N	N	1487	18	2	1.23	272269024	186511	84.58	1460	1500	1430	1909	1029	1469	1459.80	0.68	24675	1541	1504	1473	1436	1405	1489	1421	256	440	500	1020	1	1	51174729	761	-2.17	0.94	12	0.36	-686.00	1575.00	5450	20230414	-72.72	1296	20231213	14.74	1515	-1.85	20240103	1388	7.13	20240108	5450	-72.72	20230414	1296	14.74	20231213	0.44	N	023440	500	255 억	349770	N	N	N	N
52	20240112	100337	57	100.00	KOSDAQ	금속	N	N	N	N	N	1466	-3	5	-0.20	171989643	119033	53.98	1460	1466	1430	1909	1029	1469	1444.89	0.68	8667	1541	1504	1473	1436	1405	1489	1421	256	440	500	1020	1	1	51174729	750	-2.14	0.93	12	0.23	-686.00	1575.00	5450	20230414	-73.10	1296	20231213	13.12	1515	-3.23	20240103	1388	5.62	20240108	5450	-73.10	20230414	1296	13.12	20231213	0.44	N	023440	500	255 억	349770	N	N	N	N
53	20240112	090336	57	100.00	KOSDAQ	금속	N	N	N	N	N	1455	-14	5	-0.95	19535206	13406	6.08	1460	1460	1435	1909	1029	1469	1457.20	0.68	1435	1541	1504	1473	1436	1405	1489	1421	256	440	500	1020	1	1	51174729	745	-2.12	0.92	12	0.03	-686.00	1575.00	5450	20230414	-73.30	1296	20231213	12.27	1515	-3.96	20240103	1388	4.83	20240108	5450	-73.30	20230414	1296	12.27	20231213	0.44	N	023440	500	255 억	349770	N	N	N	N
54	20240111	160335	57	100.00	KOSDAQ	금속	N	N	N	N	N	1469	9	2	0.62	324200947	219447	137.03	1476	1510	1442	1898	1022	1460	1477.36	0.70	-7926	1510	1484	1449	1423	1388	1498	1437	256	438	500	1020	1	1	51174729	752	-2.14	0.93	12	0.43	-686.00	1575.00	5450	20230414	-73.05	1296	20231213	13.35	1515	-3.04	20240103	1388	5.84	20240108	5450	-73.05	20230414	1296	13.35	20231213	0.44	N	023440	500	255 억	357828	N	N	N	N
55	20240111	150337	57	100.00	KOSDAQ	금속	N	N	N	N	N	1476	16	2	1.10	297884290	201592	125.88	1476	1510	1442	1898	1022	1460	1477.66	0.70	-5329	1510	1484	1449	1423	1388	1498	1437	256	438	500	1020	1	1	51174729	755	-2.15	0.94	12	0.39	-686.00	1575.00	5450	20230414	-72.92	1296	20231213	13.89	1515	-2.57	20240103	1388	6.34	20240108	5450	-72.92	20230414	1296	13.89	20231213	0.44	N	023440	500	255 억	357828	N	N	N	N
56	20240111	140336	57	100.00	KOSDAQ	금속	N	N	N	N	N	1480	20	2	1.37	257898065	174446	108.93	1476	1510	1442	1898	1022	1460	1478.38	0.70	1985	1510	1484	1449	1423	1388	1498	1437	256	438	500	1020	1	1	51174729	757	-2.16	0.94	12	0.34	-686.00	1575.00	5450	20230414	-72.84	1296	20231213	14.20	1515	-2.31	20240103	1388	6.63	20240108	5450	-72.84	20230414	1296	14.20	20231213	0.44	N	023440	500	255 억	357828	N	N	N	N
57	20240111	130334	57	100.00	KOSDAQ	금속	N	N	N	N	N	1475	15	2	1.03	234453857	158563	99.01	1476	1510	1442	1898	1022	1460	1478.62	0.70	12195	1510	1484	1449	1423	1388	1498	1437	256	438	500	1020	1	1	51174729	755	-2.15	0.94	12	0.31	-686.00	1575.00	5450	20230414	-72.94	1296	20231213	13.81	1515	-2.64	20240103	1388	6.27	20240108	5450	-72.94	20230414	1296	13.81	20231213	0.44	N	023440	500	255 억	357828	N	N	N	N
58	20240111	120336	57	100.00	KOSDAQ	금속	N	N	N	N	N	1483	23	2	1.58	221077333	149494	93.35	1476	1510	1442	1898	1022	1460	1478.84	0.70	17996	1510	1484	1449	1423	1388	1498	1437	256	438	500	1020	1	1	51174729	759	-2.16	0.94	12	0.29	-686.00	1575.00	5450	20230414	-72.79	1296	20231213	14.43	1515	-2.11	20240103	1388	6.84	20240108	5450	-72.79	20230414	1296	14.43	20231213	0.44	N	023440	500	255 억	357828	N	N	N	N
59	20240111	110338	57	100.00	KOSDAQ	금속	N	N	N	N	N	1475	15	2	1.03	202957127	137247	85.70	1476	1510	1442	1898	1022	1460	1478.77	0.70	18859	1510	1484	1449	1423	1388	1498	1437	256	438	500	1020	1	1	51174729	755	-2.15	0.94	12	0.27	-686.00	1575.00	5450	20230414	-72.94	1296	20231213	13.81	1515	-2.64	20240103	1388	6.27	20240108	5450	-72.94	20230414	1296	13.81	20231213	0.44	N	023440	500	255 억	357828	N	N	N	N
60	20240111	100336	57	100.00	KOSDAQ	금속	N	N	N	N	N	1508	48	2	3.29	139445771	94576	59.06	1476	1510	1442	1898	1022	1460	1474.43	0.70	23581	1510	1484	1449	1423	1388	1498	1437	256	438	500	1020	1	1	51174729	772	-2.20	0.96	12	0.18	-686.00	1575.00	5450	20230414	-72.33	1296	20231213	16.36	1515	-0.46	20240103	1388	8.65	20240108	5450	-72.33	20230414	1296	16.36	20231213	0.44	N	023440	500	255 억	357828	N	N	N	N
61	20240111	090335	57	100.00	KOSDAQ	금속	N	N	N	N	N	1461	1	2	0.07	14342803	9800	6.12	1476	1477	1460	1898	1022	1460	1463.55	0.70	-446	1510	1484	1449	1423	1388	1498	1437	256	438	500	1020	1	1	51174729	748	-2.13	0.93	12	0.02	-686.00	1575.00	5450	20230414	-73.19	1296	20231213	12.73	1515	-3.56	20240103	1388	5.26	20240108	5450	-73.19	20230414	1296	12.73	20231213	0.44	N	023440	500	255 억	357828	N	N	N	N
62	20240110	160334	57	100.00	KOSDAQ	금속	N	N	N	N	N	1460	35	2	2.46	229508487	159840	53.66	1430	1475	1414	1852	998	1425	1435.86	0.70	401	1491	1458	1429	1396	1367	1443	1381	256	427	500	990	1	1	51174729	747	-2.13	0.93	12	0.31	-686.00	1575.00	5450	20230414	-73.21	1296	20231213	12.65	1515	-3.63	20240103	1388	5.19	20240108	5450	-73.21	20230414	1296	12.65	20231213	0.56	N	023440	500	255 억	357427	N	N	N	N
63	20240110	150334	57	100.00	KOSDAQ	금속	N	N	N	N	N	1455	30	2	2.11	207074802	144482	48.50	1430	1475	1414	1852	998	1425	1433.22	0.70	-6146	1491	1458	1429	1396	1367	1443	1381	256	427	500	990	1	1	51174729	745	-2.12	0.92	12	0.28	-686.00	1575.00	5450	20230414	-73.30	1296	20231213	12.27	1515	-3.96	20240103	1388	4.83	20240108	5450	-73.30	20230414	1296	12.27	20231213	0.56	N	023440	500	255 억	357427	N	N	N	N
64	20240110	140335	57	100.00	KOSDAQ	금속	N	N	N	N	N	1425	0	3	0.00	119698185	84144	28.25	1430	1457	1414	1852	998	1425	1422.54	0.70	-24268	1491	1458	1429	1396	1367	1443	1381	256	427	500	990	1	1	51174729	729	-2.08	0.90	12	0.16	-686.00	1575.00	5450	20230414	-73.85	1296	20231213	9.95	1515	-5.94	20240103	1388	2.67	20240108	5450	-73.85	20230414	1296	9.95	20231213	0.56	N	023440	500	255 억	357427	N	N	N	N
65	20240110	130335	57	100.00	KOSDAQ	금속	N	N	N	N	N	1421	-4	5	-0.28	82697220	58135	19.51	1430	1457	1414	1852	998	1425	1422.50	0.70	-29229	1491	1458	1429	1396	1367	1443	1381	256	427	500	990	1	1	51174729	727	-2.07	0.90	12	0.11	-686.00	1575.00	5450	20230414	-73.93	1296	20231213	9.65	1515	-6.20	20240103	1388	2.38	20240108	5450	-73.93	20230414	1296	9.65	20231213	0.56	N	023440	500	255 억	357427	N	N	N	N
66	20240110	120335	57	100.00	KOSDAQ	금속	N	N	N	N	N	1419	-6	5	-0.42	70403137	49500	16.62	1430	1457	1414	1852	998	1425	1422.29	0.70	-25675	1491	1458	1429	1396	1367	1443	1381	256	427	500	990	1	1	51174729	726	-2.07	0.90	12	0.10	-686.00	1575.00	5450	20230414	-73.96	1296	20231213	9.49	1515	-6.34	20240103	1388	2.23	20240108	5450	-73.96	20230414	1296	9.49	20231213	0.56	N	023440	500	255 억	357427	N	N	N	N
67	20240110	110335	57	100.00	KOSDAQ	금속	N	N	N	N	N	1433	8	2	0.56	54249843	38127	12.80	1430	1457	1414	1852	998	1425	1422.87	0.70	-17665	1491	1458	1429	1396	1367	1443	1381	256	427	500	990	1	1	51174729	733	-2.09	0.91	12	0.07	-686.00	1575.00	5450	20230414	-73.71	1296	20231213	10.57	1515	-5.41	20240103	1388	3.24	20240108	5450	-73.71	20230414	1296	10.57	20231213	0.56	N	023440	500	255 억	357427	N	N	N	N
68	20240110	100334	57	100.00	KOSDAQ	금속	N	N	N	N	N	1425	0	3	0.00	41818659	29420	9.88	1430	1457	1414	1852	998	1425	1421.44	0.70	-17173	1491	1458	1429	1396	1367	1443	1381	256	427	500	990	1	1	51174729	729	-2.08	0.90	12	0.06	-686.00	1575.00	5450	20230414	-73.85	1296	20231213	9.95	1515	-5.94	20240103	1388	2.67	20240108	5450	-73.85	20230414	1296	9.95	20231213	0.56	N	023440	500	255 억	357427	N	N	N	N
69	20240110	090334	57	100.00	KOSDAQ	금속	N	N	N	N	N	1451	26	2	1.82	224992	155	0.05	1430	1457	1430	1852	998	1425	1451.56	0.70	-128	1491	1458	1429	1396	1367	1443	1381	256	427	500	990	1	1	51174729	743	-2.12	0.92	12	0.00	-686.00	1575.00	5450	20230414	-73.38	1296	20231213	11.96	1515	-4.22	20240103	1388	4.54	20240108	5450	-73.38	20230414	1296	11.96	20231213	0.56	N	023440	500	255 억	357427	N	N	N	N
70	20240109	160334	57	100.00	KOSDAQ	금속	N	N	N	N	N	1425	11	2	0.78	424310466	297260	118.40	1440	1462	1400	1838	990	1414	1427.41	0.47	105977	1438	1426	1407	1395	1376	1432	1401	256	424	500	980	1	1	51174729	729	-2.08	0.90	12	0.58	-686.00	1575.00	5450	20230414	-73.85	1296	20231213	9.95	1515	-5.94	20240103	1388	2.67	20240108	5450	-73.85	20230414	1296	9.95	20231213	0.55	N	023440	500	255 억	242571	N	N	N	N
71	20240109	150335	57	100.00	KOSDAQ	금속	N	N	N	N	N	1435	21	2	1.49	411197673	288063	114.73	1440	1462	1400	1838	990	1414	1427.46	0.47	101680	1438	1426	1407	1395	1376	1432	1401	256	424	500	980	1	1	51174729	734	-2.09	0.91	12	0.56	-686.00	1575.00	5450	20230414	-73.67	1296	20231213	10.73	1515	-5.28	20240103	1388	3.39	20240108	5450	-73.67	20230414	1296	10.73	20231213	0.55	N	023440	500	255 억	242571	N	N	N	N
72	20240109	140333	57	100.00	KOSDAQ	금속	N	N	N	N	N	1444	30	2	2.12	374092948	262135	104.41	1440	1462	1400	1838	990	1414	1427.10	0.47	92507	1438	1426	1407	1395	1376	1432	1401	256	424	500	980	1	1	51174729	739	-2.10	0.92	12	0.51	-686.00	1575.00	5450	20230414	-73.50	1296	20231213	11.42	1515	-4.69	20240103	1388	4.03	20240108	5450	-73.50	20230414	1296	11.42	20231213	0.55	N	023440	500	255 억	242571	N	N	N	N
73	20240109	130334	57	100.00	KOSDAQ	금속	N	N	N	N	N	1457	43	2	3.04	323283258	226994	90.41	1440	1457	1400	1838	990	1414	1424.19	0.47	78402	1438	1426	1407	1395	1376	1432	1401	256	424	500	980	1	1	51174729	746	-2.12	0.93	12	0.44	-686.00	1575.00	5450	20230414	-73.27	1296	20231213	12.42	1515	-3.83	20240103	1388	4.97	20240108	5450	-73.27	20230414	1296	12.42	20231213	0.55	N	023440	500	255 억	242571	N	N	N	N
74	20240109	120336	57	100.00	KOSDAQ	금속	N	N	N	N	N	1428	14	2	0.99	183160645	129650	51.64	1440	1440	1400	1838	990	1414	1412.73	0.47	21337	1438	1426	1407	1395	1376	1432	1401	256	424	500	980	1	1	51174729	731	-2.08	0.91	12	0.25	-686.00	1575.00	5450	20230414	-73.80	1296	20231213	10.19	1515	-5.74	20240103	1388	2.88	20240108	5450	-73.80	20230414	1296	10.19	20231213	0.55	N	023440	500	255 억	242571	N	N	N	N
75	20240109	110333	57	100.00	KOSDAQ	금속	N	N	N	N	N	1410	-4	5	-0.28	118103365	83889	33.41	1440	1440	1400	1838	990	1414	1407.85	0.47	5408	1438	1426	1407	1395	1376	1432	1401	256	424	500	980	1	1	51174729	722	-2.06	0.90	12	0.16	-686.00	1575.00	5450	20230414	-74.13	1296	20231213	8.80	1515	-6.93	20240103	1388	1.59	20240108	5450	-74.13	20230414	1296	8.80	20231213	0.55	N	023440	500	255 억	242571	N	N	N	N
76	20240109	100334	57	100.00	KOSDAQ	금속	N	N	N	N	N	1410	-4	5	-0.28	82276925	58478	23.29	1440	1440	1400	1838	990	1414	1406.97	0.47	3755	1438	1426	1407	1395	1376	1432	1401	256	424	500	980	1	1	51174729	722	-2.06	0.90	12	0.11	-686.00	1575.00	5450	20230414	-74.13	1296	20231213	8.80	1515	-6.93	20240103	1388	1.59	20240108	5450	-74.13	20230414	1296	8.80	20231213	0.55	N	023440	500	255 억	242571	N	N	N	N
77	20240109	090334	57	100.00	KOSDAQ	금속	N	N	N	N	N	1417	3	2	0.21	9757487	6872	2.74	1440	1440	1417	1838	990	1414	1419.89	0.47	-152	1438	1426	1407	1395	1376	1432	1401	256	424	500	980	1	1	51174729	725	-2.07	0.90	12	0.01	-686.00	1575.00	5450	20230414	-74.00	1296	20231213	9.34	1515	-6.47	20240103	1388	2.09	20240108	5450	-74.00	20230414	1296	9.34	20231213	0.55	N	023440	500	255 억	242571	N	N	N	N
78	20240108	160334	57	100.00	KOSDAQ	금속	N	N	N	N	N	1414	13	2	0.93	344739143	246214	126.97	1403	1419	1388	1821	981	1401	1400.16	0.37	48599	1446	1423	1406	1383	1366	1421	1381	256	420	500	980	1	1	51174729	724	-2.06	0.90	12	0.48	-686.00	1575.00	5450	20230414	-74.06	1296	20231213	9.10	1515	-6.67	20240103	1388	1.87	20240108	5450	-74.06	20230414	1296	9.10	20231213	0.53	N	023440	500	255 억	191363	N	N	N	N
79	20240108	150334	57	100.00	KOSDAQ	금속	N	N	N	N	N	1407	6	2	0.43	306741938	219251	113.07	1403	1419	1388	1821	981	1401	1399.04	0.37	43393	1446	1423	1406	1383	1366	1421	1381	256	420	500	980	1	1	51174729	720	-2.05	0.89	12	0.43	-686.00	1575.00	5450	20230414	-74.18	1296	20231213	8.56	1515	-7.13	20240103	1388	1.37	20240108	5450	-74.18	20230414	1296	8.56	20231213	0.53	N	023440	500	255 억	191363	N	N	N	N
80	20240108	140333	57	100.00	KOSDAQ	금속	N	N	N	N	N	1405	4	2	0.29	167274906	119200	61.47	1403	1419	1388	1821	981	1401	1403.31	0.37	3587	1446	1423	1406	1383	1366	1421	1381	256	420	500	980	1	1	51174729	719	-2.05	0.89	12	0.23	-686.00	1575.00	5450	20230414	-74.22	1296	20231213	8.41	1515	-7.26	20240103	1388	1.22	20240108	5450	-74.22	20230414	1296	8.41	20231213	0.53	N	023440	500	255 억	191363	N	N	N	N
81	20240108	130333	57	100.00	KOSDAQ	금속	N	N	N	N	N	1407	6	2	0.43	130656702	93033	47.98	1403	1419	1388	1821	981	1401	1404.41	0.37	2636	1446	1423	1406	1383	1366	1421	1381	256	420	500	980	1	1	51174729	720	-2.05	0.89	12	0.18	-686.00	1575.00	5450	20230414	-74.18	1296	20231213	8.56	1515	-7.13	20240103	1388	1.37	20240108	5450	-74.18	20230414	1296	8.56	20231213	0.53	N	023440	500	255 억	191363	N	N	N	N
82	20240108	120334	57	100.00	KOSDAQ	금속	N	N	N	N	N	1411	10	2	0.71	98899477	70520	36.37	1403	1419	1388	1821	981	1401	1402.43	0.37	4851	1446	1423	1406	1383	1366	1421	1381	256	420	500	980	1	1	51174729	722	-2.06	0.90	12	0.14	-686.00	1575.00	5450	20230414	-74.11	1296	20231213	8.87	1515	-6.86	20240103	1388	1.66	20240108	5450	-74.11	20230414	1296	8.87	20231213	0.53	N	023440	500	255 억	191363	N	N	N	N
83	20240108	110334	57	100.00	KOSDAQ	금속	N	N	N	N	N	1409	8	2	0.57	76053790	54246	27.97	1403	1419	1388	1821	981	1401	1402.02	0.37	3950	1446	1423	1406	1383	1366	1421	1381	256	420	500	980	1	1	51174729	721	-2.05	0.89	12	0.11	-686.00	1575.00	5450	20230414	-74.15	1296	20231213	8.72	1515	-7.00	20240103	1388	1.51	20240108	5450	-74.15	20230414	1296	8.72	20231213	0.53	N	023440	500	255 억	191363	N	N	N	N
84	20240108	100335	57	100.00	KOSDAQ	금속	N	N	N	N	N	1402	1	2	0.07	44815673	32041	16.52	1403	1415	1388	1821	981	1401	1398.70	0.37	2754	1446	1423	1406	1383	1366	1421	1381	256	420	500	980	1	1	51174729	717	-2.04	0.89	12	0.06	-686.00	1575.00	5450	20230414	-74.28	1296	20231213	8.18	1515	-7.46	20240103	1388	1.01	20240108	5450	-74.28	20230414	1296	8.18	20231213	0.53	N	023440	500	255 억	191363	N	N	N	N
85	20240108	090333	57	100.00	KOSDAQ	금속	N	N	N	N	N	1415	14	2	1.00	1104221	787	0.41	1403	1415	1403	1821	981	1401	1403.08	0.37	26	1446	1423	1406	1383	1366	1421	1381	256	420	500	980	1	1	51174729	724	-2.06	0.90	12	0.00	-686.00	1575.00	5450	20230414	-74.04	1296	20231213	9.18	1515	-6.60	20240103	1389	1.87	20240105	5450	-74.04	20230414	1296	9.18	20231213	0.53	N	023440	500	255 억	191363	N	N	N	N
86	20240105	160333	57	100.00	KOSDAQ	금속	N	N	N	N	N	1401	-7	5	-0.50	271380115	193390	52.83	1401	1429	1389	1830	986	1408	1403.28	0.44	-35287	1503	1455	1427	1379	1351	1441	1365	256	422	500	980	1	1	51174729	717	-2.04	0.89	12	0.38	-686.00	1575.00	5450	20230414	-74.29	1296	20231213	8.10	1515	-7.52	20240103	1389	0.86	20240105	5450	-74.29	20230414	1296	8.10	20231213	0.50	N	023440	500	255 억	226583	N	N	N	N
87	20240105	150333	57	100.00	KOSDAQ	금속	N	N	N	N	N	1403	-5	5	-0.36	248374418	176979	48.35	1401	1429	1389	1830	986	1408	1403.41	0.44	-30162	1503	1455	1427	1379	1351	1441	1365	256	422	500	980	1	1	51174729	718	-2.05	0.89	12	0.35	-686.00	1575.00	5450	20230414	-74.26	1296	20231213	8.26	1515	-7.39	20240103	1389	1.01	20240105	5450	-74.26	20230414	1296	8.26	20231213	0.50	N	023440	500	255 억	226583	N	N	N	N
88	20240105	140333	57	100.00	KOSDAQ	금속	N	N	N	N	N	1403	-5	5	-0.36	152718623	108518	29.65	1401	1429	1389	1830	986	1408	1407.31	0.44	-28053	1503	1455	1427	1379	1351	1441	1365	256	422	500	980	1	1	51174729	718	-2.05	0.89	12	0.21	-686.00	1575.00	5450	20230414	-74.26	1296	20231213	8.26	1515	-7.39	20240103	1389	1.01	20240105	5450	-74.26	20230414	1296	8.26	20231213	0.50	N	023440	500	255 억	226583	N	N	N	N
89	20240105	130333	57	100.00	KOSDAQ	금속	N	N	N	N	N	1407	-1	5	-0.07	121432007	86211	23.55	1401	1429	1389	1830	986	1408	1408.54	0.44	-24394	1503	1455	1427	1379	1351	1441	1365	256	422	500	980	1	1	51174729	720	-2.05	0.89	12	0.17	-686.00	1575.00	5450	20230414	-74.18	1296	20231213	8.56	1515	-7.13	20240103	1389	1.30	20240105	5450	-74.18	20230414	1296	8.56	20231213	0.50	N	023440	500	255 억	226583	N	N	N	N
90	20240105	120333	57	100.00	KOSDAQ	금속	N	N	N	N	N	1409	1	2	0.07	112046972	79544	21.73	1401	1429	1389	1830	986	1408	1408.62	0.44	-19573	1503	1455	1427	1379	1351	1441	1365	256	422	500	980	1	1	51174729	721	-2.05	0.89	12	0.16	-686.00	1575.00	5450	20230414	-74.15	1296	20231213	8.72	1515	-7.00	20240103	1389	1.44	20240105	5450	-74.15	20230414	1296	8.72	20231213	0.50	N	023440	500	255 억	226583	N	N	N	N
91	20240105	110332	57	100.00	KOSDAQ	금속	N	N	N	N	N	1417	9	2	0.64	90403607	64191	17.54	1401	1429	1389	1830	986	1408	1408.35	0.44	-16381	1503	1455	1427	1379	1351	1441	1365	256	422	500	980	1	1	51174729	725	-2.07	0.90	12	0.13	-686.00	1575.00	5450	20230414	-74.00	1296	20231213	9.34	1515	-6.47	20240103	1389	2.02	20240105	5450	-74.00	20230414	1296	9.34	20231213	0.50	N	023440	500	255 억	226583	N	N	N	N
92	20240105	100335	57	100.00	KOSDAQ	금속	N	N	N	N	N	1410	2	2	0.14	64152396	45611	12.46	1401	1429	1389	1830	986	1408	1406.51	0.44	-13285	1503	1455	1427	1379	1351	1441	1365	256	422	500	980	1	1	51174729	722	-2.06	0.90	12	0.09	-686.00	1575.00	5450	20230414	-74.13	1296	20231213	8.80	1515	-6.93	20240103	1389	1.51	20240105	5450	-74.13	20230414	1296	8.80	20231213	0.50	N	023440	500	255 억	226583	N	N	N	N
93	20240105	090333	57	100.00	KOSDAQ	금속	N	N	N	N	N	1401	-7	5	-0.50	4290032	3059	0.84	1401	1408	1400	1830	986	1408	1402.43	0.44	196	1503	1455	1427	1379	1351	1441	1365	256	422	500	980	1	1	51174729	717	-2.04	0.89	12	0.01	-686.00	1575.00	5450	20230414	-74.29	1296	20231213	8.10	1515	-7.52	20240103	1399	0.14	20240104	5450	-74.29	20230414	1296	8.10	20231213	0.50	N	023440	500	255 억	226583	N	N	N	N
94	20240104	160331	57	100.00	KOSDAQ	금속	N	N	N	N	N	1408	-69	5	-4.67	517753046	365795	85.42	1473	1475	1399	1920	1034	1477	1415.42	0.65	-109118	1565	1520	1470	1425	1375	1543	1448	256	443	500	1030	1	1	51174729	721	-2.05	0.89	12	0.71	-686.00	1575.00	5450	20230414	-74.17	1296	20231213	8.64	1515	-7.06	20240103	1399	0.64	20240104	5450	-74.17	20230414	1296	8.64	20231213	0.50	N	023440	500	255 억	331762	N	N	N	N
95	20240104	150332	57	100.00	KOSDAQ	금속	N	N	N	N	N	1415	-62	5	-4.20	488266190	344862	80.54	1473	1475	1399	1920	1034	1477	1415.83	0.65	-99783	1565	1520	1470	1425	1375	1543	1448	256	443	500	1030	1	1	51174729	724	-2.06	0.90	12	0.67	-686.00	1575.00	5450	20230414	-74.04	1296	20231213	9.18	1515	-6.60	20240103	1399	1.14	20240104	5450	-74.04	20230414	1296	9.18	20231213	0.50	N	023440	500	255 억	331762	N	N	N	N
96	20240104	140332	57	100.00	KOSDAQ	금속	N	N	N	N	N	1410	-67	5	-4.54	370388851	260928	60.93	1473	1475	1403	1920	1034	1477	1419.51	0.65	-83382	1565	1520	1470	1425	1375	1543	1448	256	443	500	1030	1	1	51174729	722	-2.06	0.90	12	0.51	-686.00	1575.00	5450	20230414	-74.13	1296	20231213	8.80	1515	-6.93	20240103	1400	0.71	20240102	5450	-74.13	20230414	1296	8.80	20231213	0.50	N	023440	500	255 억	331762	N	N	N	N
97	20240104	130332	57	100.00	KOSDAQ	금속	N	N	N	N	N	1420	-57	5	-3.86	328488047	231284	54.01	1473	1475	1403	1920	1034	1477	1420.28	0.65	-75758	1565	1520	1470	1425	1375	1543	1448	256	443	500	1030	1	1	51174729	727	-2.07	0.90	12	0.45	-686.00	1575.00	5450	20230414	-73.94	1296	20231213	9.57	1515	-6.27	20240103	1400	1.43	20240102	5450	-73.94	20230414	1296	9.57	20231213	0.50	N	023440	500	255 억	331762	N	N	N	N
98	20240104	120331	57	100.00	KOSDAQ	금속	N	N	N	N	N	1413	-64	5	-4.33	315523931	222139	51.88	1473	1475	1403	1920	1034	1477	1420.39	0.65	-73612	1565	1520	1470	1425	1375	1543	1448	256	443	500	1030	1	1	51174729	723	-2.06	0.90	12	0.43	-686.00	1575.00	5450	20230414	-74.07	1296	20231213	9.03	1515	-6.73	20240103	1400	0.93	20240102	5450	-74.07	20230414	1296	9.03	20231213	0.50	N	023440	500	255 억	331762	N	N	N	N
99	20240104	110331	57	100.00	KOSDAQ	금속	N	N	N	N	N	1409	-68	5	-4.60	300879325	211762	49.45	1473	1475	1403	1920	1034	1477	1420.84	0.65	-73342	1565	1520	1470	1425	1375	1543	1448	256	443	500	1030	1	1	51174729	721	-2.05	0.89	12	0.41	-686.00	1575.00	5450	20230414	-74.15	1296	20231213	8.72	1515	-7.00	20240103	1400	0.64	20240102	5450	-74.15	20230414	1296	8.72	20231213	0.50	N	023440	500	255 억	331762	N	N	N	N
100	20240104	100331	57	100.00	KOSDAQ	금속	N	N	N	N	N	1411	-66	5	-4.47	173958892	121680	28.42	1473	1475	1408	1920	1034	1477	1429.64	0.65	-52953	1565	1520	1470	1425	1375	1543	1448	256	443	500	1030	1	1	51174729	722	-2.06	0.90	12	0.24	-686.00	1575.00	5450	20230414	-74.11	1296	20231213	8.87	1515	-6.86	20240103	1400	0.79	20240102	5450	-74.11	20230414	1296	8.87	20231213	0.50	N	023440	500	255 억	331762	N	N	N	N
101	20240104	090332	57	100.00	KOSDAQ	금속	N	N	N	N	N	1432	-45	5	-3.05	27940588	19245	4.49	1473	1475	1424	1920	1034	1477	1451.83	0.65	773	1565	1520	1470	1425	1375	1543	1448	256	443	500	1030	1	1	51174729	733	-2.09	0.91	12	0.04	-686.00	1575.00	5450	20230414	-73.72	1296	20231213	10.49	1515	-5.48	20240103	1400	2.29	20240102	5450	-73.72	20230414	1296	10.49	20231213	0.50	N	023440	500	255 억	331762	N	N	N	N
102	20240103	160331	57	100.00	KOSDAQ	금속	N	N	N	N	N	1477	47	2	3.29	627438926	425341	226.83	1421	1515	1420	1859	1001	1430	1475.14	0.49	88932	1459	1444	1422	1407	1385	1452	1415	256	429	500	1000	1	1	51174729	756	-2.15	0.94	12	0.83	-686.00	1575.00	5450	20230414	-72.90	1296	20231213	13.97	1515	-2.51	20240103	1400	5.50	20240102	5450	-72.90	20230414	1296	13.97	20231213	0.53	N	023440	500	255 억	248836	N	N	N	N
103	20240103	150330	57	100.00	KOSDAQ	금속	N	N	N	N	N	1479	49	2	3.43	589633562	399540	213.07	1421	1515	1420	1859	1001	1430	1475.78	0.49	88479	1459	1444	1422	1407	1385	1452	1415	256	429	500	1000	1	1	51174729	757	-2.16	0.94	12	0.78	-686.00	1575.00	5450	20230414	-72.86	1296	20231213	14.12	1515	-2.38	20240103	1400	5.64	20240102	5450	-72.86	20230414	1296	14.12	20231213	0.53	N	023440	500	255 억	248836	N	N	N	N
104	20240103	140329	57	100.00	KOSDAQ	금속	N	N	N	N	N	1476	46	2	3.22	543101253	367799	196.14	1421	1515	1420	1859	1001	1430	1476.63	0.49	87674	1459	1444	1422	1407	1385	1452	1415	256	429	500	1000	1	1	51174729	755	-2.15	0.94	12	0.72	-686.00	1575.00	5450	20230414	-72.92	1296	20231213	13.89	1515	-2.57	20240103	1400	5.43	20240102	5450	-72.92	20230414	1296	13.89	20231213	0.53	N	023440	500	255 억	248836	N	N	N	N
105	20240103	130331	57	100.00	KOSDAQ	금속	N	N	N	N	N	1474	44	2	3.08	500676992	339002	180.78	1421	1515	1420	1859	1001	1430	1476.91	0.49	80657	1459	1444	1422	1407	1385	1452	1415	256	429	500	1000	1	1	51174729	754	-2.15	0.94	12	0.66	-686.00	1575.00	5450	20230414	-72.95	1296	20231213	13.73	1515	-2.71	20240103	1400	5.29	20240102	5450	-72.95	20230414	1296	13.73	20231213	0.53	N	023440	500	255 억	248836	N	N	N	N
106	20240103	120333	57	100.00	KOSDAQ	금속	N	N	N	N	N	1500	70	2	4.90	463397613	314017	167.46	1421	1515	1420	1859	1001	1430	1475.71	0.49	85043	1459	1444	1422	1407	1385	1452	1415	256	429	500	1000	1	1	51174729	768	-2.19	0.95	12	0.61	-686.00	1575.00	5450	20230414	-72.48	1296	20231213	15.74	1515	-0.99	20240103	1400	7.14	20240102	5450	-72.48	20230414	1296	15.74	20231213	0.53	N	023440	500	255 억	248836	N	N	N	N
107	20240103	110330	57	100.00	KOSDAQ	금속	N	N	N	N	N	1488	58	2	4.06	297981192	203729	108.64	1421	1500	1420	1859	1001	1430	1462.64	0.49	39568	1459	1444	1422	1407	1385	1452	1415	256	429	500	1000	1	1	51174729	761	-2.17	0.94	12	0.40	-686.00	1575.00	5450	20230414	-72.70	1296	20231213	14.81	1500	-0.80	20240103	1400	6.29	20240102	5450	-72.70	20230414	1296	14.81	20231213	0.53	N	023440	500	255 억	248836	N	N	N	N
108	20240103	100330	57	100.00	KOSDAQ	금속	N	N	N	N	N	1439	9	2	0.63	61239925	42663	22.75	1421	1454	1420	1859	1001	1430	1435.43	0.49	2520	1459	1444	1422	1407	1385	1452	1415	256	429	500	1000	1	1	51174729	736	-2.10	0.91	12	0.08	-686.00	1575.00	5450	20230414	-73.60	1296	20231213	11.03	1454	-1.03	20240103	1400	2.79	20240102	5450	-73.60	20230414	1296	11.03	20231213	0.53	N	023440	500	255 억	248836	N	N	N	N
109	20240103	090329	57	100.00	KOSDAQ	금속	N	N	N	N	N	1420	-10	5	-0.70	2559921	1802	0.96	1421	1422	1420	1859	1001	1430	1420.60	0.49	189	1459	1444	1422	1407	1385	1452	1415	256	429	500	1000	1	1	51174729	727	-2.07	0.90	12	0.00	-686.00	1575.00	5450	20230414	-73.94	1296	20231213	9.57	1437	-1.18	20240102	1400	1.43	20240102	5450	-73.94	20230414	1296	9.57	20231213	0.53	N	023440	500	255 억	248836	N	N	N	N
110	20240102	160330	57	100.00	KOSDAQ	금속	N	N	N	N	N	1430	10	2	0.70	266028693	187455	109.89	1410	1437	1400	1846	994	1420	1419.16	0.44	20820	1477	1448	1415	1386	1353	1432	1370	256	426	500	990	1	1	51174729	732	-2.08	0.91	12	0.37	-686.00	1575.00	5450	20230414	-73.76	1296	20231213	10.34	1437	-0.49	20240102	1400	2.14	20240102	5450	-73.76	20230414	1296	10.34	20231213	0.53	N	023440	500	255 억	226935	N	N	N	N
111	20240102	150329	57	100.00	KOSDAQ	금속	N	N	N	N	N	1422	2	2	0.14	230416797	162502	95.26	1410	1437	1400	1846	994	1420	1417.93	0.44	9690	1477	1448	1415	1386	1353	1432	1370	256	426	500	990	1	1	51174729	728	-2.07	0.90	12	0.32	-686.00	1575.00	5450	20230414	-73.91	1296	20231213	9.72	1437	-1.04	20240102	1400	1.57	20240102	5450	-73.91	20230414	1296	9.72	20231213	0.53	N	023440	500	255 억	226935	N	N	N	N
112	20240102	140330	57	100.00	KOSDAQ	금속	N	N	N	N	N	1426	6	2	0.42	214366021	151206	88.64	1410	1437	1400	1846	994	1420	1417.71	0.44	7682	1477	1448	1415	1386	1353	1432	1370	256	426	500	990	1	1	51174729	730	-2.08	0.91	12	0.30	-686.00	1575.00	5450	20230414	-73.83	1296	20231213	10.03	1437	-0.77	20240102	1400	1.86	20240102	5450	-73.83	20230414	1296	10.03	20231213	0.53	N	023440	500	255 억	226935	N	N	N	N
113	20240102	130328	57	100.00	KOSDAQ	금속	N	N	N	N	N	1437	17	2	1.20	186071311	131363	77.01	1410	1437	1400	1846	994	1420	1416.47	0.44	7864	1477	1448	1415	1386	1353	1432	1370	256	426	500	990	1	1	51174729	735	-2.09	0.91	12	0.26	-686.00	1575.00	5450	20230414	-73.63	1296	20231213	10.88	1437	0.00	20240102	1400	2.64	20240102	5450	-73.63	20230414	1296	10.88	20231213	0.53	N	023440	500	255 억	226935	N	N	N	N
114	20240102	120329	57	100.00	KOSDAQ	금속	N	N	N	N	N	1430	10	2	0.70	157550611	111331	65.26	1410	1433	1400	1846	994	1420	1415.15	0.44	803	1477	1448	1415	1386	1353	1432	1370	256	426	500	990	1	1	51174729	732	-2.08	0.91	12	0.22	-686.00	1575.00	5450	20230414	-73.76	1296	20231213	10.34	1433	-0.21	20240102	1400	2.14	20240102	5450	-73.76	20230414	1296	10.34	20231213	0.53	N	023440	500	255 억	226935	N	N	N	N
115	20240102	110329	57	100.00	KOSDAQ	금속	N	N	N	N	N	1408	-12	5	-0.85	111657847	79026	46.33	1410	1431	1400	1846	994	1420	1412.93	0.44	-6300	1477	1448	1415	1386	1353	1432	1370	256	426	500	990	1	1	51174729	721	-2.05	0.89	12	0.15	-686.00	1575.00	5450	20230414	-74.17	1296	20231213	8.64	1431	-1.61	20240102	1400	0.57	20240102	5450	-74.17	20230414	1296	8.64	20231213	0.53	N	023440	500	255 억	226935	N	N	N	N
116	20240102	100324	57	100.00	KOSDAQ	금속	N	N	N	N	N	1410	-10	5	-0.70	47636600	33785	19.81	1410	1410	1409	1846	994	1420	1409.99	0.44	-1220	1477	1448	1415	1386	1353	1432	1370	256	426	500	990	1	1	51174729	722	-2.06	0.90	12	0.07	-686.00	1575.00	5450	20230414	-74.13	1296	20231213	8.80	1410	0.00	20240102	1409	0.07	20240102	5450	-74.13	20230414	1296	8.80	20231213	0.53	N	023440	500	255 억	226935	N	N	N	N
117	20240102	090322	57	100.00	KOSDAQ	금속	N	N	N	N	N	1420	0	3	0.00	0	0	0.00	0	0	0	1846	994	1420	0.00	0.44	0	1477	1448	1415	1386	1353	1432	1370	256	426	500	990	1	1	51174729	727	-2.07	0.90	12	0.00	-686.00	1575.00	5450	20230414	-73.94	1296	20231213	9.57	0	0.00	0	0	0.00	0	5450	-73.94	20230414	1296	9.57	20231213	0.53	N	023440	500	255 억	226935	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History