KissMeData/140520/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	120849	57	100.00	KOSDAQ	금속	N	N	N	N	N	2520	-30	5	-1.18	13258925	5252	48.38	2520	2555	2505	3315	1785	2550	2524.55	0.16	923	2596	2572	2531	2507	2466	2585	2520	106	765	500	1780	5	1	21109243	532	0.95	0.35	12	0.02	2640.00	7268.00	3145	20230127	-19.87	2430	20231024	3.70	2750	-8.36	20240102	2460	2.44	20240118	3145	-19.87	20230127	2430	3.70	20231024	1.29	N	140520	500	105 억	33114	N	N	N	N
3	20240123	110845	57	100.00	KOSDAQ	금속	N	N	N	N	N	2535	-15	5	-0.59	7052210	2795	25.75	2520	2555	2505	3315	1785	2550	2523.15	0.16	813	2596	2572	2531	2507	2466	2585	2520	106	765	500	1780	5	1	21109243	535	0.96	0.35	12	0.01	2640.00	7268.00	3145	20230127	-19.40	2430	20231024	4.32	2750	-7.82	20240102	2460	3.05	20240118	3145	-19.40	20230127	2430	4.32	20231024	1.29	N	140520	500	105 억	33114	N	N	N	N
4	20240123	100845	57	100.00	KOSDAQ	금속	N	N	N	N	N	2535	-15	5	-0.59	5217885	2071	19.08	2520	2555	2505	3315	1785	2550	2519.50	0.16	809	2596	2572	2531	2507	2466	2585	2520	106	765	500	1780	5	1	21109243	535	0.96	0.35	12	0.01	2640.00	7268.00	3145	20230127	-19.40	2430	20231024	4.32	2750	-7.82	20240102	2460	3.05	20240118	3145	-19.40	20230127	2430	4.32	20231024	1.29	N	140520	500	105 억	33114	N	N	N	N
5	20240123	090846	57	100.00	KOSDAQ	금속	N	N	N	N	N	2550	0	3	0.00	1107700	439	4.04	2520	2555	2520	3315	1785	2550	2523.23	0.16	212	2596	2572	2531	2507	2466	2585	2520	106	765	500	1780	5	1	21109243	538	0.97	0.35	12	0.00	2640.00	7268.00	3145	20230127	-18.92	2430	20231024	4.94	2750	-7.27	20240102	2460	3.66	20240118	3145	-18.92	20230127	2430	4.94	20231024	1.29	N	140520	500	105 억	33114	N	N	N	N
6	20240119	160840	57	100.00	KOSDAQ	금속	N	N	N	N	N	2520	55	2	2.23	31219500	12546	105.52	2465	2520	2465	3200	1730	2465	2488.33	0.15	200	2521	2492	2476	2447	2431	2485	2440	106	735	500	1720	5	1	21109243	532	0.95	0.35	12	0.06	2640.00	7268.00	3145	20230127	-19.87	2430	20231024	3.70	2750	-8.36	20240102	2460	2.44	20240118	3145	-19.87	20230127	2430	3.70	20231024	1.30	N	140520	500	105 억	32706	N	N	N	N
7	20240119	150843	57	100.00	KOSDAQ	금속	N	N	N	N	N	2510	45	2	1.83	26141720	10528	88.54	2465	2510	2465	3200	1730	2465	2483.07	0.15	211	2521	2492	2476	2447	2431	2485	2440	106	735	500	1720	5	1	21109243	530	0.95	0.35	12	0.05	2640.00	7268.00	3145	20230127	-20.19	2430	20231024	3.29	2750	-8.73	20240102	2460	2.03	20240118	3145	-20.19	20230127	2430	3.29	20231024	1.30	N	140520	500	105 억	32706	N	N	N	N
8	20240119	140841	57	100.00	KOSDAQ	금속	N	N	N	N	N	2500	35	2	1.42	22784210	9181	77.22	2465	2505	2465	3200	1730	2465	2481.67	0.15	214	2521	2492	2476	2447	2431	2485	2440	106	735	500	1720	5	1	21109243	528	0.95	0.34	12	0.04	2640.00	7268.00	3145	20230127	-20.51	2430	20231024	2.88	2750	-9.09	20240102	2460	1.63	20240118	3145	-20.51	20230127	2430	2.88	20231024	1.30	N	140520	500	105 억	32706	N	N	N	N
9	20240119	130841	57	100.00	KOSDAQ	금속	N	N	N	N	N	2480	15	2	0.61	20498545	8265	69.51	2465	2505	2465	3200	1730	2465	2480.16	0.15	215	2521	2492	2476	2447	2431	2485	2440	106	735	500	1720	5	1	21109243	524	0.94	0.34	12	0.04	2640.00	7268.00	3145	20230127	-21.14	2430	20231024	2.06	2750	-9.82	20240102	2460	0.81	20240118	3145	-21.14	20230127	2430	2.06	20231024	1.30	N	140520	500	105 억	32706	N	N	N	N
10	20240119	120845	57	100.00	KOSDAQ	금속	N	N	N	N	N	2490	25	2	1.01	19697700	7943	66.80	2465	2505	2465	3200	1730	2465	2479.88	0.15	216	2521	2492	2476	2447	2431	2485	2440	106	735	500	1720	5	1	21109243	526	0.94	0.34	12	0.04	2640.00	7268.00	3145	20230127	-20.83	2430	20231024	2.47	2750	-9.45	20240102	2460	1.22	20240118	3145	-20.83	20230127	2430	2.47	20231024	1.30	N	140520	500	105 억	32706	N	N	N	N
11	20240119	110843	57	100.00	KOSDAQ	금속	N	N	N	N	N	2480	15	2	0.61	15313115	6168	51.88	2465	2505	2465	3200	1730	2465	2482.67	0.15	208	2521	2492	2476	2447	2431	2485	2440	106	735	500	1720	5	1	21109243	524	0.94	0.34	12	0.03	2640.00	7268.00	3145	20230127	-21.14	2430	20231024	2.06	2750	-9.82	20240102	2460	0.81	20240118	3145	-21.14	20230127	2430	2.06	20231024	1.30	N	140520	500	105 억	32706	N	N	N	N
12	20240119	100848	57	100.00	KOSDAQ	금속	N	N	N	N	N	2475	10	2	0.41	15080705	6075	51.09	2465	2505	2465	3200	1730	2465	2482.42	0.15	239	2521	2492	2476	2447	2431	2485	2440	106	735	500	1720	5	1	21109243	522	0.94	0.34	12	0.03	2640.00	7268.00	3145	20230127	-21.30	2430	20231024	1.85	2750	-10.00	20240102	2460	0.61	20240118	3145	-21.30	20230127	2430	1.85	20231024	1.30	N	140520	500	105 억	32706	N	N	N	N
13	20240119	090841	57	100.00	KOSDAQ	금속	N	N	N	N	N	2470	5	2	0.20	3693630	1498	12.60	2465	2480	2465	3200	1730	2465	2465.71	0.15	267	2521	2492	2476	2447	2431	2485	2440	106	735	500	1720	5	1	21109243	521	0.94	0.34	12	0.01	2640.00	7268.00	3145	20230127	-21.46	2430	20231024	1.65	2750	-10.18	20240102	2460	0.41	20240118	3145	-21.46	20230127	2430	1.65	20231024	1.30	N	140520	500	105 억	32706	N	N	N	N
14	20240118	160839	57	100.00	KOSDAQ	금속	N	N	N	N	N	2465	-40	5	-1.60	29496950	11889	93.61	2505	2505	2460	3255	1755	2505	2481.03	0.16	-243	2548	2526	2503	2481	2458	2515	2470	106	750	500	1750	5	1	21109243	520	0.93	0.34	12	0.06	2640.00	7268.00	3145	20230127	-21.62	2430	20231024	1.44	2750	-10.36	20240102	2460	0.20	20240118	3145	-21.62	20230127	2430	1.44	20231024	1.30	N	140520	500	105 억	32949	N	N	N	N
15	20240118	150840	57	100.00	KOSDAQ	금속	N	N	N	N	N	2480	-25	5	-1.00	26381620	10627	83.67	2505	2505	2460	3255	1755	2505	2482.51	0.16	-243	2548	2526	2503	2481	2458	2515	2470	106	750	500	1750	5	1	21109243	524	0.94	0.34	12	0.05	2640.00	7268.00	3145	20230127	-21.14	2430	20231024	2.06	2750	-9.82	20240102	2460	0.81	20240118	3145	-21.14	20230127	2430	2.06	20231024	1.30	N	140520	500	105 억	32949	N	N	N	N
16	20240118	140840	57	100.00	KOSDAQ	금속	N	N	N	N	N	2470	-35	5	-1.40	22203515	8935	70.35	2505	2505	2470	3255	1755	2505	2485.00	0.16	-245	2548	2526	2503	2481	2458	2515	2470	106	750	500	1750	5	1	21109243	521	0.94	0.34	12	0.04	2640.00	7268.00	3145	20230127	-21.46	2430	20231024	1.65	2750	-10.18	20240102	2470	0.00	20240118	3145	-21.46	20230127	2430	1.65	20231024	1.30	N	140520	500	105 억	32949	N	N	N	N
17	20240118	130838	57	100.00	KOSDAQ	금속	N	N	N	N	N	2485	-20	5	-0.80	14560485	5853	46.08	2505	2505	2480	3255	1755	2505	2487.70	0.16	-142	2548	2526	2503	2481	2458	2515	2470	106	750	500	1750	5	1	21109243	525	0.94	0.34	12	0.03	2640.00	7268.00	3145	20230127	-20.99	2430	20231024	2.26	2750	-9.64	20240102	2480	0.20	20240118	3145	-20.99	20230127	2430	2.26	20231024	1.30	N	140520	500	105 억	32949	N	N	N	N
18	20240118	120841	57	100.00	KOSDAQ	금속	N	N	N	N	N	2490	-15	5	-0.60	9299960	3740	29.45	2505	2505	2480	3255	1755	2505	2486.62	0.16	-142	2548	2526	2503	2481	2458	2515	2470	106	750	500	1750	5	1	21109243	526	0.94	0.34	12	0.02	2640.00	7268.00	3145	20230127	-20.83	2430	20231024	2.47	2750	-9.45	20240102	2480	0.40	20240118	3145	-20.83	20230127	2430	2.47	20231024	1.30	N	140520	500	105 억	32949	N	N	N	N
19	20240118	110842	57	100.00	KOSDAQ	금속	N	N	N	N	N	2485	-20	5	-0.80	5803585	2335	18.38	2505	2505	2480	3255	1755	2505	2485.48	0.16	-142	2548	2526	2503	2481	2458	2515	2470	106	750	500	1750	5	1	21109243	525	0.94	0.34	12	0.01	2640.00	7268.00	3145	20230127	-20.99	2430	20231024	2.26	2750	-9.64	20240102	2480	0.20	20240118	3145	-20.99	20230127	2430	2.26	20231024	1.30	N	140520	500	105 억	32949	N	N	N	N
20	20240118	100837	57	100.00	KOSDAQ	금속	N	N	N	N	N	2480	-25	5	-1.00	3439695	1383	10.89	2505	2505	2480	3255	1755	2505	2487.13	0.16	36	2548	2526	2503	2481	2458	2515	2470	106	750	500	1750	5	1	21109243	524	0.94	0.34	12	0.01	2640.00	7268.00	3145	20230127	-21.14	2430	20231024	2.06	2750	-9.82	20240102	2480	0.00	20240118	3145	-21.14	20230127	2430	2.06	20231024	1.30	N	140520	500	105 억	32949	N	N	N	N
21	20240118	090838	57	100.00	KOSDAQ	금속	N	N	N	N	N	2500	-5	5	-0.20	52595	21	0.17	2505	2505	2500	3255	1755	2505	2504.52	0.16	-2	2548	2526	2503	2481	2458	2515	2470	106	750	500	1750	5	1	21109243	528	0.95	0.34	12	0.00	2640.00	7268.00	3145	20230127	-20.51	2430	20231024	2.88	2750	-9.09	20240102	2480	0.81	20240117	3145	-20.51	20230127	2430	2.88	20231024	1.30	N	140520	500	105 억	32949	N	N	N	N
22	20240117	160836	57	100.00	KOSDAQ	금속	N	N	N	N	N	2505	-10	5	-0.40	31593585	12643	91.27	2525	2525	2480	3265	1765	2515	2498.90	0.16	-197	2575	2545	2530	2500	2485	2537	2492	106	750	500	1760	5	1	21109243	529	0.95	0.34	12	0.06	2640.00	7268.00	3145	20230127	-20.35	2430	20231024	3.09	2750	-8.91	20240102	2480	1.01	20240117	3145	-20.35	20230127	2430	3.09	20231024	1.30	N	140520	500	105 억	33146	N	N	N	N
23	20240117	150839	57	100.00	KOSDAQ	금속	N	N	N	N	N	2485	-30	5	-1.19	30737985	12299	88.79	2525	2525	2480	3265	1765	2515	2499.23	0.16	-136	2575	2545	2530	2500	2485	2537	2492	106	750	500	1760	5	1	21109243	525	0.94	0.34	12	0.06	2640.00	7268.00	3145	20230127	-20.99	2430	20231024	2.26	2750	-9.64	20240102	2480	0.20	20240117	3145	-20.99	20230127	2430	2.26	20231024	1.30	N	140520	500	105 억	33146	N	N	N	N
24	20240117	140837	57	100.00	KOSDAQ	금속	N	N	N	N	N	2485	-30	5	-1.19	28626385	11448	82.65	2525	2525	2485	3265	1765	2515	2500.56	0.16	-84	2575	2545	2530	2500	2485	2537	2492	106	750	500	1760	5	1	21109243	525	0.94	0.34	12	0.05	2640.00	7268.00	3145	20230127	-20.99	2430	20231024	2.26	2750	-9.64	20240102	2485	0.00	20240117	3145	-20.99	20230127	2430	2.26	20231024	1.30	N	140520	500	105 억	33146	N	N	N	N
25	20240117	130837	57	100.00	KOSDAQ	금속	N	N	N	N	N	2495	-20	5	-0.80	24132400	9640	69.59	2525	2525	2485	3265	1765	2515	2503.36	0.16	-172	2575	2545	2530	2500	2485	2537	2492	106	750	500	1760	5	1	21109243	527	0.95	0.34	12	0.05	2640.00	7268.00	3145	20230127	-20.67	2430	20231024	2.67	2750	-9.27	20240102	2485	0.40	20240117	3145	-20.67	20230127	2430	2.67	20231024	1.30	N	140520	500	105 억	33146	N	N	N	N
26	20240117	120839	57	100.00	KOSDAQ	금속	N	N	N	N	N	2495	-20	5	-0.80	21736765	8679	62.66	2525	2525	2485	3265	1765	2515	2504.52	0.16	-200	2575	2545	2530	2500	2485	2537	2492	106	750	500	1760	5	1	21109243	527	0.95	0.34	12	0.04	2640.00	7268.00	3145	20230127	-20.67	2430	20231024	2.67	2750	-9.27	20240102	2485	0.40	20240117	3145	-20.67	20230127	2430	2.67	20231024	1.30	N	140520	500	105 억	33146	N	N	N	N
27	20240117	110839	57	100.00	KOSDAQ	금속	N	N	N	N	N	2505	-10	5	-0.40	10507650	4182	30.19	2525	2525	2505	3265	1765	2515	2512.59	0.16	-141	2575	2545	2530	2500	2485	2537	2492	106	750	500	1760	5	1	21109243	529	0.95	0.34	12	0.02	2640.00	7268.00	3145	20230127	-20.35	2430	20231024	3.09	2750	-8.91	20240102	2505	0.00	20240117	3145	-20.35	20230127	2430	3.09	20231024	1.30	N	140520	500	105 억	33146	N	N	N	N
28	20240117	100836	57	100.00	KOSDAQ	금속	N	N	N	N	N	2520	5	2	0.20	5714985	2276	16.43	2525	2525	2510	3265	1765	2515	2510.98	0.16	-38	2575	2545	2530	2500	2485	2537	2492	106	750	500	1760	5	1	21109243	532	0.95	0.35	12	0.01	2640.00	7268.00	3145	20230127	-19.87	2430	20231024	3.70	2750	-8.36	20240102	2510	0.40	20240117	3145	-19.87	20230127	2430	3.70	20231024	1.30	N	140520	500	105 억	33146	N	N	N	N
29	20240117	090839	57	100.00	KOSDAQ	금속	N	N	N	N	N	2515	0	3	0.00	535325	213	1.54	2525	2525	2510	3265	1765	2515	2513.26	0.16	45	2575	2545	2530	2500	2485	2537	2492	106	750	500	1760	5	1	21109243	531	0.95	0.35	12	0.00	2640.00	7268.00	3145	20230127	-20.03	2430	20231024	3.50	2750	-8.55	20240102	2510	0.20	20240117	3145	-20.03	20230127	2430	3.50	20231024	1.30	N	140520	500	105 억	33146	N	N	N	N
30	20240116	160835	57	100.00	KOSDAQ	금속	N	N	N	N	N	2515	-45	5	-1.76	35017910	13852	120.43	2540	2560	2515	3325	1795	2560	2528.00	0.16	-393	2596	2577	2551	2532	2506	2565	2520	106	765	500	1790	5	1	21109243	531	0.95	0.35	12	0.07	2640.00	7268.00	3145	20230127	-20.03	2430	20231024	3.50	2750	-8.55	20240102	2510	0.20	20240111	3145	-20.03	20230127	2430	3.50	20231024	1.30	N	140520	500	105 억	33539	N	N	N	N
31	20240116	150834	57	100.00	KOSDAQ	금속	N	N	N	N	N	2520	-40	5	-1.56	33541215	13265	115.33	2540	2560	2520	3325	1795	2560	2528.55	0.16	166	2596	2577	2551	2532	2506	2565	2520	106	765	500	1790	5	1	21109243	532	0.95	0.35	12	0.06	2640.00	7268.00	3145	20230127	-19.87	2430	20231024	3.70	2750	-8.36	20240102	2510	0.40	20240111	3145	-19.87	20230127	2430	3.70	20231024	1.30	N	140520	500	105 억	33539	N	N	N	N
32	20240116	140836	57	100.00	KOSDAQ	금속	N	N	N	N	N	2530	-30	5	-1.17	25864530	10219	88.85	2540	2560	2520	3325	1795	2560	2531.02	0.16	282	2596	2577	2551	2532	2506	2565	2520	106	765	500	1790	5	1	21109243	534	0.96	0.35	12	0.05	2640.00	7268.00	3145	20230127	-19.55	2430	20231024	4.12	2750	-8.00	20240102	2510	0.80	20240111	3145	-19.55	20230127	2430	4.12	20231024	1.30	N	140520	500	105 억	33539	N	N	N	N
33	20240116	130837	57	100.00	KOSDAQ	금속	N	N	N	N	N	2540	-20	5	-0.78	24099370	9522	82.79	2540	2560	2520	3325	1795	2560	2530.91	0.16	302	2596	2577	2551	2532	2506	2565	2520	106	765	500	1790	5	1	21109243	536	0.96	0.35	12	0.05	2640.00	7268.00	3145	20230127	-19.24	2430	20231024	4.53	2750	-7.64	20240102	2510	1.20	20240111	3145	-19.24	20230127	2430	4.53	20231024	1.30	N	140520	500	105 억	33539	N	N	N	N
34	20240116	120836	57	100.00	KOSDAQ	금속	N	N	N	N	N	2540	-20	5	-0.78	23665960	9351	81.30	2540	2560	2520	3325	1795	2560	2530.85	0.16	395	2596	2577	2551	2532	2506	2565	2520	106	765	500	1790	5	1	21109243	536	0.96	0.35	12	0.04	2640.00	7268.00	3145	20230127	-19.24	2430	20231024	4.53	2750	-7.64	20240102	2510	1.20	20240111	3145	-19.24	20230127	2430	4.53	20231024	1.30	N	140520	500	105 억	33539	N	N	N	N
35	20240116	110834	57	100.00	KOSDAQ	금속	N	N	N	N	N	2535	-25	5	-0.98	21373310	8445	73.42	2540	2560	2520	3325	1795	2560	2530.88	0.16	442	2596	2577	2551	2532	2506	2565	2520	106	765	500	1790	5	1	21109243	535	0.96	0.35	12	0.04	2640.00	7268.00	3145	20230127	-19.40	2430	20231024	4.32	2750	-7.82	20240102	2510	1.00	20240111	3145	-19.40	20230127	2430	4.32	20231024	1.30	N	140520	500	105 억	33539	N	N	N	N
36	20240116	100834	57	100.00	KOSDAQ	금속	N	N	N	N	N	2530	-30	5	-1.17	19972675	7891	68.61	2540	2560	2520	3325	1795	2560	2531.07	0.16	531	2596	2577	2551	2532	2506	2565	2520	106	765	500	1790	5	1	21109243	534	0.96	0.35	12	0.04	2640.00	7268.00	3145	20230127	-19.55	2430	20231024	4.12	2750	-8.00	20240102	2510	0.80	20240111	3145	-19.55	20230127	2430	4.12	20231024	1.30	N	140520	500	105 억	33539	N	N	N	N
37	20240116	090832	57	100.00	KOSDAQ	금속	N	N	N	N	N	2560	0	3	0.00	834580	327	2.84	2540	2560	2540	3325	1795	2560	2552.23	0.16	-13	2596	2577	2551	2532	2506	2565	2520	106	765	500	1790	5	1	21109243	540	0.97	0.35	12	0.00	2640.00	7268.00	3145	20230127	-18.60	2430	20231024	5.35	2750	-6.91	20240102	2510	1.99	20240111	3145	-18.60	20230127	2430	5.35	20231024	1.30	N	140520	500	105 억	33539	N	N	N	N
38	20240115	160833	57	100.00	KOSDAQ	금속	N	N	N	N	N	2560	-10	5	-0.39	29384695	11502	98.77	2570	2570	2525	3340	1800	2570	2554.64	0.16	-943	2610	2590	2550	2530	2490	2600	2540	106	770	500	1790	5	1	21109243	540	0.97	0.35	12	0.05	2640.00	7268.00	3145	20230127	-18.60	2430	20231024	5.35	2750	-6.91	20240102	2510	1.99	20240111	3145	-18.60	20230127	2430	5.35	20231024	1.30	N	140520	500	105 억	34485	N	N	N	N
39	20240115	150833	57	100.00	KOSDAQ	금속	N	N	N	N	N	2560	-10	5	-0.39	24288190	9507	81.64	2570	2570	2525	3340	1800	2570	2554.64	0.16	-656	2610	2590	2550	2530	2490	2600	2540	106	770	500	1790	5	1	21109243	540	0.97	0.35	12	0.05	2640.00	7268.00	3145	20230127	-18.60	2430	20231024	5.35	2750	-6.91	20240102	2510	1.99	20240111	3145	-18.60	20230127	2430	5.35	20231024	1.30	N	140520	500	105 억	34485	N	N	N	N
40	20240115	140833	57	100.00	KOSDAQ	금속	N	N	N	N	N	2560	-10	5	-0.39	19008930	7445	63.93	2570	2570	2525	3340	1800	2570	2553.07	0.16	-607	2610	2590	2550	2530	2490	2600	2540	106	770	500	1790	5	1	21109243	540	0.97	0.35	12	0.04	2640.00	7268.00	3145	20230127	-18.60	2430	20231024	5.35	2750	-6.91	20240102	2510	1.99	20240111	3145	-18.60	20230127	2430	5.35	20231024	1.30	N	140520	500	105 억	34485	N	N	N	N
41	20240115	130831	57	100.00	KOSDAQ	금속	N	N	N	N	N	2560	-10	5	-0.39	18361225	7192	61.76	2570	2570	2525	3340	1800	2570	2552.82	0.16	-517	2610	2590	2550	2530	2490	2600	2540	106	770	500	1790	5	1	21109243	540	0.97	0.35	12	0.03	2640.00	7268.00	3145	20230127	-18.60	2430	20231024	5.35	2750	-6.91	20240102	2510	1.99	20240111	3145	-18.60	20230127	2430	5.35	20231024	1.30	N	140520	500	105 억	34485	N	N	N	N
42	20240115	120833	57	100.00	KOSDAQ	금속	N	N	N	N	N	2560	-10	5	-0.39	13376385	5247	45.06	2570	2570	2525	3340	1800	2570	2549.03	0.16	-443	2610	2590	2550	2530	2490	2600	2540	106	770	500	1790	5	1	21109243	540	0.97	0.35	12	0.02	2640.00	7268.00	3145	20230127	-18.60	2430	20231024	5.35	2750	-6.91	20240102	2510	1.99	20240111	3145	-18.60	20230127	2430	5.35	20231024	1.30	N	140520	500	105 억	34485	N	N	N	N
43	20240115	110832	57	100.00	KOSDAQ	금속	N	N	N	N	N	2530	-40	5	-1.56	10908670	4280	36.75	2570	2570	2525	3340	1800	2570	2548.37	0.16	-304	2610	2590	2550	2530	2490	2600	2540	106	770	500	1790	5	1	21109243	534	0.96	0.35	12	0.02	2640.00	7268.00	3145	20230127	-19.55	2430	20231024	4.12	2750	-8.00	20240102	2510	0.80	20240111	3145	-19.55	20230127	2430	4.12	20231024	1.30	N	140520	500	105 억	34485	N	N	N	N
44	20240115	100830	57	100.00	KOSDAQ	금속	N	N	N	N	N	2550	-20	5	-0.78	6512270	2547	21.87	2570	2570	2525	3340	1800	2570	2556.43	0.16	-279	2610	2590	2550	2530	2490	2600	2540	106	770	500	1790	5	1	21109243	538	0.97	0.35	12	0.01	2640.00	7268.00	3145	20230127	-18.92	2430	20231024	4.94	2750	-7.27	20240102	2510	1.59	20240111	3145	-18.92	20230127	2430	4.94	20231024	1.30	N	140520	500	105 억	34485	N	N	N	N
45	20240115	090831	57	100.00	KOSDAQ	금속	N	N	N	N	N	2545	-25	5	-0.97	3981780	1554	13.34	2570	2570	2545	3340	1800	2570	2561.88	0.16	28	2610	2590	2550	2530	2490	2600	2540	106	770	500	1790	5	1	21109243	537	0.96	0.35	12	0.01	2640.00	7268.00	3145	20230127	-19.08	2430	20231024	4.73	2750	-7.45	20240102	2510	1.39	20240111	3145	-19.08	20230127	2430	4.73	20231024	1.30	N	140520	500	105 억	34485	N	N	N	N
46	20240112	160843	57	100.00	KOSDAQ	금속	N	N	N	N	N	2570	50	2	1.98	29585825	11638	63.17	2535	2570	2510	3275	1765	2520	2542.16	0.17	-449	2566	2542	2526	2502	2486	2535	2495	106	755	500	1760	5	1	21109243	543	0.97	0.35	12	0.06	2640.00	7268.00	3145	20230127	-18.28	2430	20231024	5.76	2750	-6.55	20240102	2510	2.39	20240112	3145	-18.28	20230127	2430	5.76	20231024	1.30	N	140520	500	105 억	34908	N	N	N	N
47	20240112	150830	57	100.00	KOSDAQ	금속	N	N	N	N	N	2545	25	2	0.99	23358040	9208	49.98	2535	2550	2510	3275	1765	2520	2536.71	0.17	-449	2566	2542	2526	2502	2486	2535	2495	106	755	500	1760	5	1	21109243	537	0.96	0.35	12	0.04	2640.00	7268.00	3145	20230127	-19.08	2430	20231024	4.73	2750	-7.45	20240102	2510	1.39	20240112	3145	-19.08	20230127	2430	4.73	20231024	1.30	N	140520	500	105 억	34908	N	N	N	N
48	20240112	140829	57	100.00	KOSDAQ	금속	N	N	N	N	N	2540	20	2	0.79	18308025	7220	39.19	2535	2550	2510	3275	1765	2520	2535.74	0.17	-402	2566	2542	2526	2502	2486	2535	2495	106	755	500	1760	5	1	21109243	536	0.96	0.35	12	0.03	2640.00	7268.00	3145	20230127	-19.24	2430	20231024	4.53	2750	-7.64	20240102	2510	1.20	20240112	3145	-19.24	20230127	2430	4.53	20231024	1.30	N	140520	500	105 억	34908	N	N	N	N
49	20240112	130825	57	100.00	KOSDAQ	금속	N	N	N	N	N	2550	30	2	1.19	16142745	6366	34.55	2535	2550	2510	3275	1765	2520	2535.78	0.17	-401	2566	2542	2526	2502	2486	2535	2495	106	755	500	1760	5	1	21109243	538	0.97	0.35	12	0.03	2640.00	7268.00	3145	20230127	-18.92	2430	20231024	4.94	2750	-7.27	20240102	2510	1.59	20240112	3145	-18.92	20230127	2430	4.94	20231024	1.30	N	140520	500	105 억	34908	N	N	N	N
50	20240112	120830	57	100.00	KOSDAQ	금속	N	N	N	N	N	2530	10	2	0.40	7923500	3135	17.02	2535	2535	2510	3275	1765	2520	2527.43	0.17	-95	2566	2542	2526	2502	2486	2535	2495	106	755	500	1760	5	1	21109243	534	0.96	0.35	12	0.01	2640.00	7268.00	3145	20230127	-19.55	2430	20231024	4.12	2750	-8.00	20240102	2510	0.80	20240112	3145	-19.55	20230127	2430	4.12	20231024	1.30	N	140520	500	105 억	34908	N	N	N	N
51	20240112	110825	57	100.00	KOSDAQ	금속	N	N	N	N	N	2535	15	2	0.60	3288475	1301	7.06	2535	2535	2510	3275	1765	2520	2527.65	0.17	-94	2566	2542	2526	2502	2486	2535	2495	106	755	500	1760	5	1	21109243	535	0.96	0.35	12	0.01	2640.00	7268.00	3145	20230127	-19.40	2430	20231024	4.32	2750	-7.82	20240102	2510	1.00	20240112	3145	-19.40	20230127	2430	4.32	20231024	1.30	N	140520	500	105 억	34908	N	N	N	N
52	20240112	100826	57	100.00	KOSDAQ	금속	N	N	N	N	N	2535	15	2	0.60	2472710	979	5.31	2535	2535	2510	3275	1765	2520	2525.75	0.17	-94	2566	2542	2526	2502	2486	2535	2495	106	755	500	1760	5	1	21109243	535	0.96	0.35	12	0.00	2640.00	7268.00	3145	20230127	-19.40	2430	20231024	4.32	2750	-7.82	20240102	2510	1.00	20240112	3145	-19.40	20230127	2430	4.32	20231024	1.30	N	140520	500	105 억	34908	N	N	N	N
53	20240112	090828	57	100.00	KOSDAQ	금속	N	N	N	N	N	2535	15	2	0.60	798525	315	1.71	2535	2535	2535	3275	1765	2520	2535.00	0.17	-5	2566	2542	2526	2502	2486	2535	2495	106	755	500	1760	5	1	21109243	535	0.96	0.35	12	0.00	2640.00	7268.00	3145	20230127	-19.40	2430	20231024	4.32	2750	-7.82	20240102	2510	1.00	20240111	3145	-19.40	20230127	2430	4.32	20231024	1.30	N	140520	500	105 억	34908	N	N	N	N
54	20240111	160822	57	100.00	KOSDAQ	금속	N	N	N	N	N	2520	-20	5	-0.79	46515650	18423	97.40	2540	2550	2510	3300	1780	2540	2524.38	0.17	-26	2576	2557	2536	2517	2496	2547	2507	106	760	500	1770	5	1	21109243	532	0.95	0.35	12	0.09	2640.00	7268.00	3145	20230127	-19.87	2430	20231024	3.70	2750	-8.36	20240102	2510	0.40	20240111	3145	-19.87	20230127	2430	3.70	20231024	1.31	N	140520	500	105 억	34934	N	N	N	N
55	20240111	150827	57	100.00	KOSDAQ	금속	N	N	N	N	N	2525	-15	5	-0.59	45504235	18022	95.28	2540	2550	2510	3300	1780	2540	2524.43	0.17	272	2576	2557	2536	2517	2496	2547	2507	106	760	500	1770	5	1	21109243	533	0.96	0.35	12	0.09	2640.00	7268.00	3145	20230127	-19.71	2430	20231024	3.91	2750	-8.18	20240102	2510	0.60	20240111	3145	-19.71	20230127	2430	3.91	20231024	1.31	N	140520	500	105 억	34934	N	N	N	N
56	20240111	140825	57	100.00	KOSDAQ	금속	N	N	N	N	N	2540	0	3	0.00	10669780	4205	22.23	2540	2550	2530	3300	1780	2540	2536.99	0.17	-24	2576	2557	2536	2517	2496	2547	2507	106	760	500	1770	5	1	21109243	536	0.96	0.35	12	0.02	2640.00	7268.00	3145	20230127	-19.24	2430	20231024	4.53	2750	-7.64	20240102	2515	0.99	20240110	3145	-19.24	20230127	2430	4.53	20231024	1.31	N	140520	500	105 억	34934	N	N	N	N
57	20240111	130823	57	100.00	KOSDAQ	금속	N	N	N	N	N	2540	0	3	0.00	10230370	4032	21.32	2540	2550	2530	3300	1780	2540	2536.84	0.17	-24	2576	2557	2536	2517	2496	2547	2507	106	760	500	1770	5	1	21109243	536	0.96	0.35	12	0.02	2640.00	7268.00	3145	20230127	-19.24	2430	20231024	4.53	2750	-7.64	20240102	2515	0.99	20240110	3145	-19.24	20230127	2430	4.53	20231024	1.31	N	140520	500	105 억	34934	N	N	N	N
58	20240111	120823	57	100.00	KOSDAQ	금속	N	N	N	N	N	2545	5	2	0.20	9262685	3650	19.30	2540	2550	2530	3300	1780	2540	2537.30	0.17	-24	2576	2557	2536	2517	2496	2547	2507	106	760	500	1770	5	1	21109243	537	0.96	0.35	12	0.02	2640.00	7268.00	3145	20230127	-19.08	2430	20231024	4.73	2750	-7.45	20240102	2515	1.19	20240110	3145	-19.08	20230127	2430	4.73	20231024	1.31	N	140520	500	105 억	34934	N	N	N	N
59	20240111	110825	57	100.00	KOSDAQ	금속	N	N	N	N	N	2540	0	3	0.00	6468930	2548	13.47	2540	2550	2530	3300	1780	2540	2538.48	0.17	-23	2576	2557	2536	2517	2496	2547	2507	106	760	500	1770	5	1	21109243	536	0.96	0.35	12	0.01	2640.00	7268.00	3145	20230127	-19.24	2430	20231024	4.53	2750	-7.64	20240102	2515	0.99	20240110	3145	-19.24	20230127	2430	4.53	20231024	1.31	N	140520	500	105 억	34934	N	N	N	N
60	20240111	100824	57	100.00	KOSDAQ	금속	N	N	N	N	N	2530	-10	5	-0.39	5064675	1996	10.55	2540	2550	2530	3300	1780	2540	2536.37	0.17	-14	2576	2557	2536	2517	2496	2547	2507	106	760	500	1770	5	1	21109243	534	0.96	0.35	12	0.01	2640.00	7268.00	3145	20230127	-19.55	2430	20231024	4.12	2750	-8.00	20240102	2515	0.60	20240110	3145	-19.55	20230127	2430	4.12	20231024	1.31	N	140520	500	105 억	34934	N	N	N	N
61	20240111	090823	57	100.00	KOSDAQ	금속	N	N	N	N	N	2535	-5	5	-0.20	1623055	639	3.38	2540	2540	2535	3300	1780	2540	2539.92	0.17	0	2576	2557	2536	2517	2496	2547	2507	106	760	500	1770	5	1	21109243	535	0.96	0.35	12	0.00	2640.00	7268.00	3145	20230127	-19.40	2430	20231024	4.32	2750	-7.82	20240102	2515	0.80	20240110	3145	-19.40	20230127	2430	4.32	20231024	1.31	N	140520	500	105 억	34934	N	N	N	N
62	20240110	160820	57	100.00	KOSDAQ	금속	N	N	N	N	N	2540	0	3	0.00	47744800	18873	59.04	2555	2555	2515	3300	1780	2540	2529.79	0.16	119	2570	2555	2540	2525	2510	2547	2517	106	760	500	1770	5	1	21109243	536	0.96	0.35	12	0.09	2640.00	7268.00	3145	20230127	-19.24	2430	20231024	4.53	2750	-7.64	20240102	2515	0.99	20240110	3145	-19.24	20230127	2430	4.53	20231024	1.31	N	140520	500	105 억	34815	N	N	N	N
63	20240110	150823	57	100.00	KOSDAQ	금속	N	N	N	N	N	2535	-5	5	-0.20	47399410	18737	58.61	2555	2555	2515	3300	1780	2540	2529.72	0.16	119	2570	2555	2540	2525	2510	2547	2517	106	760	500	1770	5	1	21109243	535	0.96	0.35	12	0.09	2640.00	7268.00	3145	20230127	-19.40	2430	20231024	4.32	2750	-7.82	20240102	2515	0.80	20240110	3145	-19.40	20230127	2430	4.32	20231024	1.31	N	140520	500	105 억	34815	N	N	N	N
64	20240110	140825	57	100.00	KOSDAQ	금속	N	N	N	N	N	2540	0	3	0.00	35044770	13839	43.29	2555	2555	2525	3300	1780	2540	2532.32	0.16	116	2570	2555	2540	2525	2510	2547	2517	106	760	500	1770	5	1	21109243	536	0.96	0.35	12	0.07	2640.00	7268.00	3145	20230127	-19.24	2430	20231024	4.53	2750	-7.64	20240102	2525	0.59	20240110	3145	-19.24	20230127	2430	4.53	20231024	1.31	N	140520	500	105 억	34815	N	N	N	N
65	20240110	130821	57	100.00	KOSDAQ	금속	N	N	N	N	N	2540	0	3	0.00	31974990	12626	39.50	2555	2555	2525	3300	1780	2540	2532.47	0.16	116	2570	2555	2540	2525	2510	2547	2517	106	760	500	1770	5	1	21109243	536	0.96	0.35	12	0.06	2640.00	7268.00	3145	20230127	-19.24	2430	20231024	4.53	2750	-7.64	20240102	2525	0.59	20240110	3145	-19.24	20230127	2430	4.53	20231024	1.31	N	140520	500	105 억	34815	N	N	N	N
66	20240110	120823	57	100.00	KOSDAQ	금속	N	N	N	N	N	2535	-5	5	-0.20	29456880	11633	36.39	2555	2555	2525	3300	1780	2540	2532.18	0.16	116	2570	2555	2540	2525	2510	2547	2517	106	760	500	1770	5	1	21109243	535	0.96	0.35	12	0.06	2640.00	7268.00	3145	20230127	-19.40	2430	20231024	4.32	2750	-7.82	20240102	2525	0.40	20240110	3145	-19.40	20230127	2430	4.32	20231024	1.31	N	140520	500	105 억	34815	N	N	N	N
67	20240110	110822	57	100.00	KOSDAQ	금속	N	N	N	N	N	2535	-5	5	-0.20	27324945	10792	33.76	2555	2555	2525	3300	1780	2540	2531.96	0.16	117	2570	2555	2540	2525	2510	2547	2517	106	760	500	1770	5	1	21109243	535	0.96	0.35	12	0.05	2640.00	7268.00	3145	20230127	-19.40	2430	20231024	4.32	2750	-7.82	20240102	2525	0.40	20240110	3145	-19.40	20230127	2430	4.32	20231024	1.31	N	140520	500	105 억	34815	N	N	N	N
68	20240110	100821	57	100.00	KOSDAQ	금속	N	N	N	N	N	2530	-10	5	-0.39	27213275	10748	33.62	2555	2555	2525	3300	1780	2540	2531.94	0.16	122	2570	2555	2540	2525	2510	2547	2517	106	760	500	1770	5	1	21109243	534	0.96	0.35	12	0.05	2640.00	7268.00	3145	20230127	-19.55	2430	20231024	4.12	2750	-8.00	20240102	2525	0.20	20240110	3145	-19.55	20230127	2430	4.12	20231024	1.31	N	140520	500	105 억	34815	N	N	N	N
69	20240110	090821	57	100.00	KOSDAQ	금속	N	N	N	N	N	2555	15	2	0.59	462430	181	0.57	2555	2555	2530	3300	1780	2540	2554.86	0.16	0	2570	2555	2540	2525	2510	2547	2517	106	760	500	1770	5	1	21109243	539	0.97	0.35	12	0.00	2640.00	7268.00	3145	20230127	-18.76	2430	20231024	5.14	2750	-7.09	20240102	2525	1.19	20240109	3145	-18.76	20230127	2430	5.14	20231024	1.31	N	140520	500	105 억	34815	N	N	N	N
70	20240109	160819	57	100.00	KOSDAQ	금속	N	N	N	N	N	2540	10	2	0.40	81075860	31948	149.43	2545	2555	2525	3285	1775	2530	2537.74	0.16	71	2570	2550	2540	2520	2510	2545	2515	106	755	500	1770	5	1	21109243	536	0.96	0.35	12	0.15	2640.00	7268.00	3145	20230127	-19.24	2430	20231024	4.53	2750	-7.64	20240102	2525	0.59	20240109	3145	-19.24	20230127	2430	4.53	20231024	1.31	N	140520	500	105 억	34744	N	N	N	N
71	20240109	150820	57	100.00	KOSDAQ	금속	N	N	N	N	N	2530	0	3	0.00	78762400	31036	145.16	2545	2555	2525	3285	1775	2530	2537.78	0.16	72	2570	2550	2540	2520	2510	2545	2515	106	755	500	1770	5	1	21109243	534	0.96	0.35	12	0.15	2640.00	7268.00	3145	20230127	-19.55	2430	20231024	4.12	2750	-8.00	20240102	2525	0.20	20240109	3145	-19.55	20230127	2430	4.12	20231024	1.31	N	140520	500	105 억	34744	N	N	N	N
72	20240109	140820	57	100.00	KOSDAQ	금속	N	N	N	N	N	2545	15	2	0.59	58058895	22863	106.94	2545	2555	2530	3285	1775	2530	2539.43	0.16	74	2570	2550	2540	2520	2510	2545	2515	106	755	500	1770	5	1	21109243	537	0.96	0.35	12	0.11	2640.00	7268.00	3145	20230127	-19.08	2430	20231024	4.73	2750	-7.45	20240102	2530	0.59	20240109	3145	-19.08	20230127	2430	4.73	20231024	1.31	N	140520	500	105 억	34744	N	N	N	N
73	20240109	130819	57	100.00	KOSDAQ	금속	N	N	N	N	N	2545	15	2	0.59	45928230	18082	84.57	2545	2555	2530	3285	1775	2530	2540.00	0.16	79	2570	2550	2540	2520	2510	2545	2515	106	755	500	1770	5	1	21109243	537	0.96	0.35	12	0.09	2640.00	7268.00	3145	20230127	-19.08	2430	20231024	4.73	2750	-7.45	20240102	2530	0.59	20240109	3145	-19.08	20230127	2430	4.73	20231024	1.31	N	140520	500	105 억	34744	N	N	N	N
74	20240109	120826	57	100.00	KOSDAQ	금속	N	N	N	N	N	2535	5	2	0.20	42658050	16794	78.55	2545	2555	2530	3285	1775	2530	2540.08	0.16	118	2570	2550	2540	2520	2510	2545	2515	106	755	500	1770	5	1	21109243	535	0.96	0.35	12	0.08	2640.00	7268.00	3145	20230127	-19.40	2430	20231024	4.32	2750	-7.82	20240102	2530	0.20	20240109	3145	-19.40	20230127	2430	4.32	20231024	1.31	N	140520	500	105 억	34744	N	N	N	N
75	20240109	110822	57	100.00	KOSDAQ	금속	N	N	N	N	N	2540	10	2	0.40	34529665	13589	63.56	2545	2555	2530	3285	1775	2530	2541.00	0.16	116	2570	2550	2540	2520	2510	2545	2515	106	755	500	1770	5	1	21109243	536	0.96	0.35	12	0.06	2640.00	7268.00	3145	20230127	-19.24	2430	20231024	4.53	2750	-7.64	20240102	2530	0.40	20240109	3145	-19.24	20230127	2430	4.53	20231024	1.31	N	140520	500	105 억	34744	N	N	N	N
76	20240109	100820	57	100.00	KOSDAQ	금속	N	N	N	N	N	2530	0	3	0.00	31690060	12471	58.33	2545	2555	2530	3285	1775	2530	2541.10	0.16	77	2570	2550	2540	2520	2510	2545	2515	106	755	500	1770	5	1	21109243	534	0.96	0.35	12	0.06	2640.00	7268.00	3145	20230127	-19.55	2430	20231024	4.12	2750	-8.00	20240102	2530	0.00	20240109	3145	-19.55	20230127	2430	4.12	20231024	1.31	N	140520	500	105 억	34744	N	N	N	N
77	20240109	090820	57	100.00	KOSDAQ	금속	N	N	N	N	N	2540	10	2	0.40	969645	381	1.78	2545	2550	2540	3285	1775	2530	2545.00	0.16	34	2570	2550	2540	2520	2510	2545	2515	106	755	500	1770	5	1	21109243	536	0.96	0.35	12	0.00	2640.00	7268.00	3145	20230127	-19.24	2430	20231024	4.53	2750	-7.64	20240102	2530	0.40	20240104	3145	-19.24	20230127	2430	4.53	20231024	1.31	N	140520	500	105 억	34744	N	N	N	N
78	20240108	160818	57	100.00	KOSDAQ	금속	N	N	N	N	N	2530	0	3	0.00	54385545	21380	73.07	2555	2560	2530	3285	1775	2530	2543.76	0.16	260	2590	2560	2545	2515	2500	2552	2507	106	755	500	1770	5	1	21109243	534	0.96	0.35	12	0.10	2640.00	7268.00	3145	20230127	-19.55	2430	20231024	4.12	2750	-8.00	20240102	2530	0.00	20240108	3145	-19.55	20230127	2430	4.12	20231024	1.31	N	140520	500	105 억	34484	N	N	N	N
79	20240108	150820	57	100.00	KOSDAQ	금속	N	N	N	N	N	2535	5	2	0.20	49723895	19538	66.78	2555	2560	2530	3285	1775	2530	2544.98	0.16	282	2590	2560	2545	2515	2500	2552	2507	106	755	500	1770	5	1	21109243	535	0.96	0.35	12	0.09	2640.00	7268.00	3145	20230127	-19.40	2430	20231024	4.32	2750	-7.82	20240102	2530	0.20	20240108	3145	-19.40	20230127	2430	4.32	20231024	1.31	N	140520	500	105 억	34484	N	N	N	N
80	20240108	140819	57	100.00	KOSDAQ	금속	N	N	N	N	N	2530	0	3	0.00	49120265	19300	65.96	2555	2560	2530	3285	1775	2530	2545.09	0.16	284	2590	2560	2545	2515	2500	2552	2507	106	755	500	1770	5	1	21109243	534	0.96	0.35	12	0.09	2640.00	7268.00	3145	20230127	-19.55	2430	20231024	4.12	2750	-8.00	20240102	2530	0.00	20240108	3145	-19.55	20230127	2430	4.12	20231024	1.31	N	140520	500	105 억	34484	N	N	N	N
81	20240108	130819	57	100.00	KOSDAQ	금속	N	N	N	N	N	2545	15	2	0.59	36590075	14366	49.10	2555	2560	2535	3285	1775	2530	2546.99	0.16	284	2590	2560	2545	2515	2500	2552	2507	106	755	500	1770	5	1	21109243	537	0.96	0.35	12	0.07	2640.00	7268.00	3145	20230127	-19.08	2430	20231024	4.73	2750	-7.45	20240102	2530	0.59	20240104	3145	-19.08	20230127	2430	4.73	20231024	1.31	N	140520	500	105 억	34484	N	N	N	N
82	20240108	120819	57	100.00	KOSDAQ	금속	N	N	N	N	N	2535	5	2	0.20	35968450	14122	48.27	2555	2560	2535	3285	1775	2530	2546.98	0.16	284	2590	2560	2545	2515	2500	2552	2507	106	755	500	1770	5	1	21109243	535	0.96	0.35	12	0.07	2640.00	7268.00	3145	20230127	-19.40	2430	20231024	4.32	2750	-7.82	20240102	2530	0.20	20240104	3145	-19.40	20230127	2430	4.32	20231024	1.31	N	140520	500	105 억	34484	N	N	N	N
83	20240108	110821	57	100.00	KOSDAQ	금속	N	N	N	N	N	2540	10	2	0.40	29548670	11592	39.62	2555	2560	2540	3285	1775	2530	2549.06	0.16	267	2590	2560	2545	2515	2500	2552	2507	106	755	500	1770	5	1	21109243	536	0.96	0.35	12	0.05	2640.00	7268.00	3145	20230127	-19.24	2430	20231024	4.53	2750	-7.64	20240102	2530	0.40	20240104	3145	-19.24	20230127	2430	4.53	20231024	1.31	N	140520	500	105 억	34484	N	N	N	N
84	20240108	100820	57	100.00	KOSDAQ	금속	N	N	N	N	N	2545	15	2	0.59	23749650	9311	31.82	2555	2560	2540	3285	1775	2530	2550.71	0.16	266	2590	2560	2545	2515	2500	2552	2507	106	755	500	1770	5	1	21109243	537	0.96	0.35	12	0.04	2640.00	7268.00	3145	20230127	-19.08	2430	20231024	4.73	2750	-7.45	20240102	2530	0.59	20240104	3145	-19.08	20230127	2430	4.73	20231024	1.31	N	140520	500	105 억	34484	N	N	N	N
85	20240108	090818	57	100.00	KOSDAQ	금속	N	N	N	N	N	2555	25	2	0.99	2596000	1016	3.47	2555	2560	2555	3285	1775	2530	2555.14	0.16	2	2590	2560	2545	2515	2500	2552	2507	106	755	500	1770	5	1	21109243	539	0.97	0.35	12	0.00	2640.00	7268.00	3145	20230127	-18.76	2430	20231024	5.14	2750	-7.09	20240102	2530	0.99	20240104	3145	-18.76	20230127	2430	5.14	20231024	1.31	N	140520	500	105 억	34484	N	N	N	N
86	20240105	160818	57	100.00	KOSDAQ	금속	N	N	N	N	N	2530	-10	5	-0.39	74522935	29255	65.54	2540	2575	2530	3300	1780	2540	2547.36	0.16	993	2693	2616	2573	2496	2453	2595	2475	106	760	500	1770	5	1	21109243	534	0.96	0.35	12	0.14	2640.00	7268.00	3145	20230127	-19.55	2430	20231024	4.12	2750	-8.00	20240102	2530	0.00	20240105	3145	-19.55	20230127	2430	4.12	20231024	1.31	N	140520	500	105 억	33491	N	N	N	N
87	20240105	150819	57	100.00	KOSDAQ	금속	N	N	N	N	N	2555	15	2	0.59	62186770	24395	54.65	2540	2575	2535	3300	1780	2540	2549.16	0.16	701	2693	2616	2573	2496	2453	2595	2475	106	760	500	1770	5	1	21109243	539	0.97	0.35	12	0.12	2640.00	7268.00	3145	20230127	-18.76	2430	20231024	5.14	2750	-7.09	20240102	2530	0.99	20240104	3145	-18.76	20230127	2430	5.14	20231024	1.31	N	140520	500	105 억	33491	N	N	N	N
88	20240105	140816	57	100.00	KOSDAQ	금속	N	N	N	N	N	2550	10	2	0.39	55311740	21691	48.59	2540	2575	2535	3300	1780	2540	2549.99	0.16	653	2693	2616	2573	2496	2453	2595	2475	106	760	500	1770	5	1	21109243	538	0.97	0.35	12	0.10	2640.00	7268.00	3145	20230127	-18.92	2430	20231024	4.94	2750	-7.27	20240102	2530	0.79	20240104	3145	-18.92	20230127	2430	4.94	20231024	1.31	N	140520	500	105 억	33491	N	N	N	N
89	20240105	130818	57	100.00	KOSDAQ	금속	N	N	N	N	N	2560	20	2	0.79	45889215	17988	40.30	2540	2575	2540	3300	1780	2540	2551.10	0.16	579	2693	2616	2573	2496	2453	2595	2475	106	760	500	1770	5	1	21109243	540	0.97	0.35	12	0.09	2640.00	7268.00	3145	20230127	-18.60	2430	20231024	5.35	2750	-6.91	20240102	2530	1.19	20240104	3145	-18.60	20230127	2430	5.35	20231024	1.31	N	140520	500	105 억	33491	N	N	N	N
90	20240105	120817	57	100.00	KOSDAQ	금속	N	N	N	N	N	2550	10	2	0.39	44277215	17359	38.89	2540	2575	2540	3300	1780	2540	2550.68	0.16	610	2693	2616	2573	2496	2453	2595	2475	106	760	500	1770	5	1	21109243	538	0.97	0.35	12	0.08	2640.00	7268.00	3145	20230127	-18.92	2430	20231024	4.94	2750	-7.27	20240102	2530	0.79	20240104	3145	-18.92	20230127	2430	4.94	20231024	1.31	N	140520	500	105 억	33491	N	N	N	N
91	20240105	110816	57	100.00	KOSDAQ	금속	N	N	N	N	N	2565	25	2	0.98	41791875	16388	36.71	2540	2575	2540	3300	1780	2540	2550.15	0.16	582	2693	2616	2573	2496	2453	2595	2475	106	760	500	1770	5	1	21109243	541	0.97	0.35	12	0.08	2640.00	7268.00	3145	20230127	-18.44	2430	20231024	5.56	2750	-6.73	20240102	2530	1.38	20240104	3145	-18.44	20230127	2430	5.56	20231024	1.31	N	140520	500	105 억	33491	N	N	N	N
92	20240105	100819	57	100.00	KOSDAQ	금속	N	N	N	N	N	2570	30	2	1.18	9606500	3759	8.42	2540	2575	2540	3300	1780	2540	2555.60	0.16	372	2693	2616	2573	2496	2453	2595	2475	106	760	500	1770	5	1	21109243	543	0.97	0.35	12	0.02	2640.00	7268.00	3145	20230127	-18.28	2430	20231024	5.76	2750	-6.55	20240102	2530	1.58	20240104	3145	-18.28	20230127	2430	5.76	20231024	1.31	N	140520	500	105 억	33491	N	N	N	N
93	20240105	090816	57	100.00	KOSDAQ	금속	N	N	N	N	N	2540	0	3	0.00	4122470	1623	3.64	2540	2550	2540	3300	1780	2540	2540.03	0.16	321	2693	2616	2573	2496	2453	2595	2475	106	760	500	1770	5	1	21109243	536	0.96	0.35	12	0.01	2640.00	7268.00	3145	20230127	-19.24	2430	20231024	4.53	2750	-7.64	20240102	2530	0.40	20240104	3145	-19.24	20230127	2430	4.53	20231024	1.31	N	140520	500	105 억	33491	N	N	N	N
94	20240104	160813	57	100.00	KOSDAQ	금속	N	N	N	N	N	2540	-70	5	-2.68	114868525	44586	116.78	2605	2650	2530	3390	1830	2610	2576.35	0.15	896	2720	2665	2625	2570	2530	2645	2550	106	780	500	1820	5	1	21109243	536	0.96	0.35	12	0.21	2640.00	7268.00	3145	20230127	-19.24	2430	20231024	4.53	2750	-7.64	20240102	2530	0.40	20240104	3145	-19.24	20230127	2430	4.53	20231024	1.32	N	140520	500	105 억	32630	N	N	N	N
95	20240104	150815	57	100.00	KOSDAQ	금속	N	N	N	N	N	2545	-65	5	-2.49	108680675	42152	110.41	2605	2650	2530	3390	1830	2610	2578.30	0.15	833	2720	2665	2625	2570	2530	2645	2550	106	780	500	1820	5	1	21109243	537	0.96	0.35	12	0.20	2640.00	7268.00	3145	20230127	-19.08	2430	20231024	4.73	2750	-7.45	20240102	2530	0.59	20240104	3145	-19.08	20230127	2430	4.73	20231024	1.32	N	140520	500	105 억	32630	N	N	N	N
96	20240104	140815	57	100.00	KOSDAQ	금속	N	N	N	N	N	2580	-30	5	-1.15	97254295	37685	98.71	2605	2650	2530	3390	1830	2610	2580.72	0.15	814	2720	2665	2625	2570	2530	2645	2550	106	780	500	1820	5	1	21109243	545	0.98	0.35	12	0.18	2640.00	7268.00	3145	20230127	-17.97	2430	20231024	6.17	2750	-6.18	20240102	2530	1.98	20240104	3145	-17.97	20230127	2430	6.17	20231024	1.32	N	140520	500	105 억	32630	N	N	N	N
97	20240104	130816	57	100.00	KOSDAQ	금속	N	N	N	N	N	2600	-10	5	-0.38	91454450	35427	92.79	2605	2650	2530	3390	1830	2610	2581.49	0.15	331	2720	2665	2625	2570	2530	2645	2550	106	780	500	1820	5	1	21109243	549	0.98	0.36	12	0.17	2640.00	7268.00	3145	20230127	-17.33	2430	20231024	7.00	2750	-5.45	20240102	2530	2.77	20240104	3145	-17.33	20230127	2430	7.00	20231024	1.32	N	140520	500	105 억	32630	N	N	N	N
98	20240104	120813	57	100.00	KOSDAQ	금속	N	N	N	N	N	2575	-35	5	-1.34	78342095	30355	79.51	2605	2650	2530	3390	1830	2610	2580.86	0.15	-85	2720	2665	2625	2570	2530	2645	2550	106	780	500	1820	5	1	21109243	544	0.98	0.35	12	0.14	2640.00	7268.00	3145	20230127	-18.12	2430	20231024	5.97	2750	-6.36	20240102	2530	1.78	20240104	3145	-18.12	20230127	2430	5.97	20231024	1.32	N	140520	500	105 억	32630	N	N	N	N
99	20240104	110813	57	100.00	KOSDAQ	금속	N	N	N	N	N	2560	-50	5	-1.92	43949345	17200	45.05	2605	2605	2530	3390	1830	2610	2555.19	0.15	88	2720	2665	2625	2570	2530	2645	2550	106	780	500	1820	5	1	21109243	540	0.97	0.35	12	0.08	2640.00	7268.00	3145	20230127	-18.60	2430	20231024	5.35	2750	-6.91	20240102	2530	1.19	20240104	3145	-18.60	20230127	2430	5.35	20231024	1.32	N	140520	500	105 억	32630	N	N	N	N
100	20240104	100812	57	100.00	KOSDAQ	금속	N	N	N	N	N	2560	-50	5	-1.92	27082980	10585	27.73	2605	2605	2530	3390	1830	2610	2558.62	0.15	101	2720	2665	2625	2570	2530	2645	2550	106	780	500	1820	5	1	21109243	540	0.97	0.35	12	0.05	2640.00	7268.00	3145	20230127	-18.60	2430	20231024	5.35	2750	-6.91	20240102	2530	1.19	20240104	3145	-18.60	20230127	2430	5.35	20231024	1.32	N	140520	500	105 억	32630	N	N	N	N
101	20240104	090816	57	100.00	KOSDAQ	금속	N	N	N	N	N	2595	-15	5	-0.57	9376745	3641	9.54	2605	2605	2555	3390	1830	2610	2575.32	0.15	39	2720	2665	2625	2570	2530	2645	2550	106	780	500	1820	5	1	21109243	548	0.98	0.36	12	0.02	2640.00	7268.00	3145	20230127	-17.49	2430	20231024	6.79	2750	-5.64	20240102	2555	1.57	20240104	3145	-17.49	20230127	2430	6.79	20231024	1.32	N	140520	500	105 억	32630	N	N	N	N
102	20240103	160812	57	100.00	KOSDAQ	금속	N	N	N	N	N	2610	-60	5	-2.25	100019520	38110	103.77	2670	2680	2585	3470	1870	2670	2624.31	0.15	482	2783	2726	2693	2636	2603	2710	2620	106	800	500	1860	5	1	21109243	551	0.99	0.36	12	0.18	2640.00	7268.00	3145	20230127	-17.01	2430	20231024	7.41	2750	-5.09	20240102	2585	0.97	20240103	3145	-17.01	20230127	2430	7.41	20231024	1.31	N	140520	500	105 억	32151	N	N	N	N
103	20240103	150810	57	100.00	KOSDAQ	금속	N	N	N	N	N	2615	-55	5	-2.06	92040730	35039	95.41	2670	2680	2595	3470	1870	2670	2626.61	0.15	840	2783	2726	2693	2636	2603	2710	2620	106	800	500	1860	5	1	21109243	552	0.99	0.36	12	0.17	2640.00	7268.00	3145	20230127	-16.85	2430	20231024	7.61	2750	-4.91	20240102	2595	0.77	20240103	3145	-16.85	20230127	2430	7.61	20231024	1.31	N	140520	500	105 억	32151	N	N	N	N
104	20240103	140807	57	100.00	KOSDAQ	금속	N	N	N	N	N	2620	-50	5	-1.87	60951975	23112	62.93	2670	2680	2605	3470	1870	2670	2637.01	0.15	1662	2783	2726	2693	2636	2603	2710	2620	106	800	500	1860	5	1	21109243	553	0.99	0.36	12	0.11	2640.00	7268.00	3145	20230127	-16.69	2430	20231024	7.82	2750	-4.73	20240102	2605	0.58	20240103	3145	-16.69	20230127	2430	7.82	20231024	1.31	N	140520	500	105 억	32151	N	N	N	N
105	20240103	130810	57	100.00	KOSDAQ	금속	N	N	N	N	N	2645	-25	5	-0.94	48872915	18515	50.42	2670	2680	2605	3470	1870	2670	2639.37	0.15	1458	2783	2726	2693	2636	2603	2710	2620	106	800	500	1860	5	1	21109243	558	1.00	0.36	12	0.09	2640.00	7268.00	3145	20230127	-15.90	2430	20231024	8.85	2750	-3.82	20240102	2605	1.54	20240103	3145	-15.90	20230127	2430	8.85	20231024	1.31	N	140520	500	105 억	32151	N	N	N	N
106	20240103	120814	57	100.00	KOSDAQ	금속	N	N	N	N	N	2640	-30	5	-1.12	42922130	16259	44.27	2670	2680	2605	3470	1870	2670	2639.60	0.15	1461	2783	2726	2693	2636	2603	2710	2620	106	800	500	1860	5	1	21109243	557	1.00	0.36	12	0.08	2640.00	7268.00	3145	20230127	-16.06	2430	20231024	8.64	2750	-4.00	20240102	2605	1.34	20240103	3145	-16.06	20230127	2430	8.64	20231024	1.31	N	140520	500	105 억	32151	N	N	N	N
107	20240103	110809	57	100.00	KOSDAQ	금속	N	N	N	N	N	2630	-40	5	-1.50	42756330	16196	44.10	2670	2680	2605	3470	1870	2670	2639.63	0.15	1451	2783	2726	2693	2636	2603	2710	2620	106	800	500	1860	5	1	21109243	555	1.00	0.36	12	0.08	2640.00	7268.00	3145	20230127	-16.38	2430	20231024	8.23	2750	-4.36	20240102	2605	0.96	20240103	3145	-16.38	20230127	2430	8.23	20231024	1.31	N	140520	500	105 억	32151	N	N	N	N
108	20240103	100810	57	100.00	KOSDAQ	금속	N	N	N	N	N	2655	-15	5	-0.56	14260620	5345	14.55	2670	2680	2650	3470	1870	2670	2667.97	0.15	-146	2783	2726	2693	2636	2603	2710	2620	106	800	500	1860	5	1	21109243	560	1.01	0.37	12	0.03	2640.00	7268.00	3145	20230127	-15.58	2430	20231024	9.26	2750	-3.45	20240102	2650	0.19	20240103	3145	-15.58	20230127	2430	9.26	20231024	1.31	N	140520	500	105 억	32151	N	N	N	N
109	20240103	090809	57	100.00	KOSDAQ	금속	N	N	N	N	N	2680	10	2	0.37	3452140	1291	3.52	2670	2680	2670	3470	1870	2670	2674.58	0.15	-11	2783	2726	2693	2636	2603	2710	2620	106	800	500	1860	5	1	21109243	566	1.02	0.37	12	0.01	2640.00	7268.00	3145	20230127	-14.79	2430	20231024	10.29	2750	-2.55	20240102	2660	0.75	20240102	3145	-14.79	20230127	2430	10.29	20231024	1.31	N	140520	500	105 억	32151	N	N	N	N
110	20240102	160808	57	100.00	KOSDAQ	금속	N	N	N	N	N	2670	-45	5	-1.66	98928050	36573	290.82	2750	2750	2660	3525	1905	2715	2705.94	0.15	74	2745	2730	2700	2685	2655	2737	2692	106	810	500	1900	5	1	21109243	564	1.01	0.37	12	0.17	2640.00	7268.00	3145	20230127	-15.10	2430	20231024	9.88	2750	-2.91	20240102	2660	0.38	20240102	3145	-15.10	20230127	2430	9.88	20231024	1.31	N	140520	500	105 억	32097	N	N	N	N
111	20240102	150808	57	100.00	KOSDAQ	금속	N	N	N	N	N	2680	-35	5	-1.29	93081700	34384	273.41	2750	2750	2660	3525	1905	2715	2707.12	0.15	1085	2745	2730	2700	2685	2655	2737	2692	106	810	500	1900	5	1	21109243	566	1.02	0.37	12	0.16	2640.00	7268.00	3145	20230127	-14.79	2430	20231024	10.29	2750	-2.55	20240102	2660	0.75	20240102	3145	-14.79	20230127	2430	10.29	20231024	1.31	N	140520	500	105 억	32097	N	N	N	N
112	20240102	140809	57	100.00	KOSDAQ	금속	N	N	N	N	N	2680	-35	5	-1.29	86389390	31882	253.51	2750	2750	2660	3525	1905	2715	2709.66	0.15	1085	2745	2730	2700	2685	2655	2737	2692	106	810	500	1900	5	1	21109243	566	1.02	0.37	12	0.15	2640.00	7268.00	3145	20230127	-14.79	2430	20231024	10.29	2750	-2.55	20240102	2660	0.75	20240102	3145	-14.79	20230127	2430	10.29	20231024	1.31	N	140520	500	105 억	32097	N	N	N	N
113	20240102	130804	57	100.00	KOSDAQ	금속	N	N	N	N	N	2660	-55	5	-2.03	78863275	29071	231.16	2750	2750	2660	3525	1905	2715	2712.78	0.15	1127	2745	2730	2700	2685	2655	2737	2692	106	810	500	1900	5	1	21109243	562	1.01	0.37	12	0.14	2640.00	7268.00	3145	20230127	-15.42	2430	20231024	9.47	2750	-3.27	20240102	2660	0.00	20240102	3145	-15.42	20230127	2430	9.47	20231024	1.31	N	140520	500	105 억	32097	N	N	N	N
114	20240102	120803	57	100.00	KOSDAQ	금속	N	N	N	N	N	2680	-35	5	-1.29	62611680	22987	182.78	2750	2750	2675	3525	1905	2715	2723.79	0.15	1331	2745	2730	2700	2685	2655	2737	2692	106	810	500	1900	5	1	21109243	566	1.02	0.37	12	0.11	2640.00	7268.00	3145	20230127	-14.79	2430	20231024	10.29	2750	-2.55	20240102	2675	0.19	20240102	3145	-14.79	20230127	2430	10.29	20231024	1.31	N	140520	500	105 억	32097	N	N	N	N
115	20240102	110804	57	100.00	KOSDAQ	금속	N	N	N	N	N	2675	-40	5	-1.47	59944185	21992	174.87	2750	2750	2675	3525	1905	2715	2725.73	0.15	1331	2745	2730	2700	2685	2655	2737	2692	106	810	500	1900	5	1	21109243	565	1.01	0.37	12	0.10	2640.00	7268.00	3145	20230127	-14.94	2430	20231024	10.08	2750	-2.73	20240102	2675	0.00	20240102	3145	-14.94	20230127	2430	10.08	20231024	1.31	N	140520	500	105 억	32097	N	N	N	N
116	20240102	100756	57	100.00	KOSDAQ	금속	N	N	N	N	N	2725	10	2	0.37	34040430	12404	98.63	2750	2750	2715	3525	1905	2715	2744.31	0.15	-371	2745	2730	2700	2685	2655	2737	2692	106	810	500	1900	5	1	21109243	575	1.03	0.37	12	0.06	2640.00	7268.00	3145	20230127	-13.35	2430	20231024	12.14	2750	-0.91	20240102	2715	0.37	20240102	3145	-13.35	20230127	2430	12.14	20231024	1.31	N	140520	500	105 억	32097	N	N	N	N
117	20240102	090747	57	100.00	KOSDAQ	금속	N	N	N	N	N	2715	0	3	0.00	0	0	0.00	0	0	0	3525	1905	2715	0.00	0.15	0	2745	2730	2700	2685	2655	2737	2692	106	810	500	1900	5	1	21109243	573	1.03	0.37	12	0.00	2640.00	7268.00	3145	20230127	-13.67	2430	20231024	11.73	0	0.00	0	0	0.00	0	3145	-13.67	20230127	2430	11.73	20231024	1.31	N	140520	500	105 억	32097	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History