KissMeData/256630/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	newHighLowPriceClassCode	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	121042	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1346	18	2	1.36	36655960	27108	65.24	1329	1369	1328	1726	930	1328	1352.22	0.24	754	1397	1362	1345	1310	1293	1354	1302	58	398	100	950	1	1	57997072	781	103.54	0.96	12	0.05	13.00	1409.00	2310	20230207	-41.73	1328	20240123	1.36	1660	-18.92	20240102	1328	1.36	20240123	2310	-41.73	20230207	1328	1.36	20240123	0.62	N	256630	100	57 억	137221	N	N	N	N
3	20240123	111037	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1360	32	2	2.41	25522169	18817	45.28	1329	1369	1328	1726	930	1328	1356.34	0.24	467	1397	1362	1345	1310	1293	1354	1302	58	398	100	950	1	1	57997072	789	104.62	0.97	12	0.03	13.00	1409.00	2310	20230207	-41.13	1328	20240123	2.41	1660	-18.07	20240102	1328	2.41	20240123	2310	-41.13	20230207	1328	2.41	20240123	0.62	N	256630	100	57 억	137221	N	N	N	N
4	20240123	101038	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1366	38	2	2.86	12952993	9602	23.11	1329	1367	1328	1726	930	1328	1348.99	0.24	-355	1397	1362	1345	1310	1293	1354	1302	58	398	100	950	1	1	57997072	792	105.08	0.97	12	0.02	13.00	1409.00	2310	20230207	-40.87	1328	20240123	2.86	1660	-17.71	20240102	1328	2.86	20240123	2310	-40.87	20230207	1328	2.86	20240123	0.62	N	256630	100	57 억	137221	N	N	N	N
5	20240123	091038	57	100.00	KOSDAQ		금속	N	N	N	N	N	1329	1	2	0.08	400029	301	0.72	1329	1329	1329	1726	930	1328	1329.00	0.24	-1	1397	1362	1345	1310	1293	1354	1302	58	398	100	950	1	1	57997072	771	102.23	0.94	12	0.00	13.00	1409.00	2310	20230207	-42.47	1328	20240122	0.08	1660	-19.94	20240102	1328	0.08	20240122	2310	-42.47	20230207	1328	0.08	20240122	0.62	N	256630	100	57 억	137221	N	N	N	N
6	20240119	161031	57	100.00	KOSDAQ		금속	N	N	N	N	N	1353	0	3	0.00	27926742	20693	32.85	1358	1358	1342	1758	948	1353	1349.57	0.24	-264	1399	1376	1358	1335	1317	1367	1326	58	405	100	970	1	1	57997072	785	104.08	0.96	12	0.04	13.00	1409.00	2500	20230116	-45.88	1340	20240118	0.97	1660	-18.49	20240102	1340	0.97	20240118	2310	-41.43	20230207	1340	0.97	20240118	0.65	N	256630	100	57 억	136309	N	N	N	N
7	20240119	151034	57	100.00	KOSDAQ		금속	N	N	N	N	N	1351	-2	5	-0.15	27054460	20048	31.83	1358	1358	1342	1758	948	1353	1349.48	0.24	-264	1399	1376	1358	1335	1317	1367	1326	58	405	100	970	1	1	57997072	784	103.92	0.96	12	0.03	13.00	1409.00	2500	20230116	-45.96	1340	20240118	0.82	1660	-18.61	20240102	1340	0.82	20240118	2310	-41.52	20230207	1340	0.82	20240118	0.65	N	256630	100	57 억	136309	N	N	N	N
8	20240119	141032	57	100.00	KOSDAQ		금속	N	N	N	N	N	1349	-4	5	-0.30	22866849	16948	26.91	1358	1358	1342	1758	948	1353	1349.24	0.24	197	1399	1376	1358	1335	1317	1367	1326	58	405	100	970	1	1	57997072	782	103.77	0.96	12	0.03	13.00	1409.00	2500	20230116	-46.04	1340	20240118	0.67	1660	-18.73	20240102	1340	0.67	20240118	2310	-41.60	20230207	1340	0.67	20240118	0.65	N	256630	100	57 억	136309	N	N	N	N
9	20240119	131032	57	100.00	KOSDAQ		금속	N	N	N	N	N	1349	-4	5	-0.30	19662200	14573	23.14	1358	1358	1342	1758	948	1353	1349.22	0.24	217	1399	1376	1358	1335	1317	1367	1326	58	405	100	970	1	1	57997072	782	103.77	0.96	12	0.03	13.00	1409.00	2500	20230116	-46.04	1340	20240118	0.67	1660	-18.73	20240102	1340	0.67	20240118	2310	-41.60	20230207	1340	0.67	20240118	0.65	N	256630	100	57 억	136309	N	N	N	N
10	20240119	121037	57	100.00	KOSDAQ		금속	N	N	N	N	N	1353	0	3	0.00	14847267	11004	17.47	1358	1358	1342	1758	948	1353	1349.26	0.24	219	1399	1376	1358	1335	1317	1367	1326	58	405	100	970	1	1	57997072	785	104.08	0.96	12	0.02	13.00	1409.00	2500	20230116	-45.88	1340	20240118	0.97	1660	-18.49	20240102	1340	0.97	20240118	2310	-41.43	20230207	1340	0.97	20240118	0.65	N	256630	100	57 억	136309	N	N	N	N
11	20240119	111035	57	100.00	KOSDAQ		금속	N	N	N	N	N	1353	0	3	0.00	8716935	6464	10.26	1358	1358	1342	1758	948	1353	1348.54	0.24	254	1399	1376	1358	1335	1317	1367	1326	58	405	100	970	1	1	57997072	785	104.08	0.96	12	0.01	13.00	1409.00	2500	20230116	-45.88	1340	20240118	0.97	1660	-18.49	20240102	1340	0.97	20240118	2310	-41.43	20230207	1340	0.97	20240118	0.65	N	256630	100	57 억	136309	N	N	N	N
12	20240119	101039	57	100.00	KOSDAQ		금속	N	N	N	N	N	1352	-1	5	-0.07	5677850	4211	6.69	1358	1358	1342	1758	948	1353	1348.34	0.24	254	1399	1376	1358	1335	1317	1367	1326	58	405	100	970	1	1	57997072	784	104.00	0.96	12	0.01	13.00	1409.00	2500	20230116	-45.92	1340	20240118	0.90	1660	-18.55	20240102	1340	0.90	20240118	2310	-41.47	20230207	1340	0.90	20240118	0.65	N	256630	100	57 억	136309	N	N	N	N
13	20240119	091033	57	100.00	KOSDAQ		금속	N	N	N	N	N	1353	0	3	0.00	1033717	764	1.21	1358	1358	1353	1758	948	1353	1353.03	0.24	0	1399	1376	1358	1335	1317	1367	1326	58	405	100	970	1	1	57997072	785	104.08	0.96	12	0.00	13.00	1409.00	2500	20230116	-45.88	1340	20240118	0.97	1660	-18.49	20240102	1340	0.97	20240118	2310	-41.43	20230207	1340	0.97	20240118	0.65	N	256630	100	57 억	136309	N	N	N	N
14	20240118	161030	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1353	-27	5	-1.96	85121714	62985	38.95	1371	1381	1340	1794	966	1380	1351.46	0.23	-2912	1426	1403	1387	1364	1348	1395	1356	58	414	100	990	1	1	57997072	785	104.08	0.96	12	0.11	13.00	1409.00	2500	20230116	-45.88	1340	20240118	0.97	1660	-18.49	20240102	1340	0.97	20240118	2310	-41.43	20230207	1340	0.97	20240118	0.62	N	256630	100	57 억	135708	N	N	N	N
15	20240118	151031	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1353	-27	5	-1.96	83347186	61673	38.14	1371	1381	1340	1794	966	1380	1351.44	0.23	-2712	1426	1403	1387	1364	1348	1395	1356	58	414	100	990	1	1	57997072	785	104.08	0.96	12	0.11	13.00	1409.00	2500	20230116	-45.88	1340	20240118	0.97	1660	-18.49	20240102	1340	0.97	20240118	2310	-41.43	20230207	1340	0.97	20240118	0.62	N	256630	100	57 억	135708	N	N	N	N
16	20240118	141032	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1342	-38	5	-2.75	61254218	45205	27.95	1371	1381	1342	1794	966	1380	1355.03	0.23	-2226	1426	1403	1387	1364	1348	1395	1356	58	414	100	990	1	1	57997072	778	103.23	0.95	12	0.08	13.00	1409.00	2500	20230116	-46.32	1342	20240118	0.00	1660	-19.16	20240102	1342	0.00	20240118	2310	-41.90	20230207	1342	0.00	20240118	0.62	N	256630	100	57 억	135708	N	N	N	N
17	20240118	131030	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1345	-35	5	-2.54	51777770	38152	23.59	1371	1381	1342	1794	966	1380	1357.14	0.23	-2284	1426	1403	1387	1364	1348	1395	1356	58	414	100	990	1	1	57997072	780	103.46	0.95	12	0.07	13.00	1409.00	2500	20230116	-46.20	1342	20240118	0.22	1660	-18.98	20240102	1342	0.22	20240118	2310	-41.77	20230207	1342	0.22	20240118	0.62	N	256630	100	57 억	135708	N	N	N	N
18	20240118	121033	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1347	-33	5	-2.39	48143498	35455	21.92	1371	1381	1342	1794	966	1380	1357.88	0.23	-2314	1426	1403	1387	1364	1348	1395	1356	58	414	100	990	1	1	57997072	781	103.62	0.96	12	0.06	13.00	1409.00	2500	20230116	-46.12	1342	20240118	0.37	1660	-18.86	20240102	1342	0.37	20240118	2310	-41.69	20230207	1342	0.37	20240118	0.62	N	256630	100	57 억	135708	N	N	N	N
19	20240118	111032	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1350	-30	5	-2.17	35292697	25906	16.02	1371	1381	1342	1794	966	1380	1362.34	0.23	-1560	1426	1403	1387	1364	1348	1395	1356	58	414	100	990	1	1	57997072	783	103.85	0.96	12	0.04	13.00	1409.00	2500	20230116	-46.00	1342	20240118	0.60	1660	-18.67	20240102	1342	0.60	20240118	2310	-41.56	20230207	1342	0.60	20240118	0.62	N	256630	100	57 억	135708	N	N	N	N
20	20240118	101028	57	100.00	KOSDAQ		금속	N	N	N	N	N	1369	-11	5	-0.80	14340164	10441	6.46	1371	1381	1369	1794	966	1380	1373.45	0.23	-1296	1426	1403	1387	1364	1348	1395	1356	58	414	100	990	1	1	57997072	794	105.31	0.97	12	0.02	13.00	1409.00	2500	20230116	-45.24	1361	20240109	0.59	1660	-17.53	20240102	1361	0.59	20240109	2310	-40.74	20230207	1361	0.59	20240109	0.62	N	256630	100	57 억	135708	N	N	N	N
21	20240118	091030	57	100.00	KOSDAQ		금속	N	N	N	N	N	1370	-10	5	-0.72	304186	222	0.14	1371	1371	1370	1794	966	1380	1370.21	0.23	-222	1426	1403	1387	1364	1348	1395	1356	58	414	100	990	1	1	57997072	795	105.38	0.97	12	0.00	13.00	1409.00	2500	20230116	-45.20	1361	20240109	0.66	1660	-17.47	20240102	1361	0.66	20240109	2310	-40.69	20230207	1361	0.66	20240109	0.62	N	256630	100	57 억	135708	N	N	N	N
22	20240117	161027	57	100.00	KOSDAQ		금속	N	N	N	N	N	1380	-30	5	-2.13	222772733	161675	485.95	1395	1410	1371	1833	987	1410	1377.90	0.23	1024	1431	1420	1406	1395	1381	1426	1401	58	423	100	1010	1	1	57997072	800	106.15	0.98	12	0.28	13.00	1409.00	2500	20230116	-44.80	1361	20240109	1.40	1660	-16.87	20240102	1361	1.40	20240109	2310	-40.26	20230207	1361	1.40	20240109	0.63	N	256630	100	57 억	134687	N	N	N	N
23	20240117	151030	57	100.00	KOSDAQ		금속	N	N	N	N	N	1371	-39	5	-2.77	218338659	158452	476.26	1395	1410	1371	1833	987	1410	1377.95	0.23	1079	1431	1420	1406	1395	1381	1426	1401	58	423	100	1010	1	1	57997072	795	105.46	0.97	12	0.27	13.00	1409.00	2500	20230116	-45.16	1361	20240109	0.73	1660	-17.41	20240102	1361	0.73	20240109	2310	-40.65	20230207	1361	0.73	20240109	0.63	N	256630	100	57 억	134687	N	N	N	N
24	20240117	141027	57	100.00	KOSDAQ		금속	N	N	N	N	N	1383	-27	5	-1.91	144259753	104603	314.41	1395	1410	1375	1833	987	1410	1379.12	0.23	880	1431	1420	1406	1395	1381	1426	1401	58	423	100	1010	1	1	57997072	802	106.38	0.98	12	0.18	13.00	1409.00	2500	20230116	-44.68	1361	20240109	1.62	1660	-16.69	20240102	1361	1.62	20240109	2310	-40.13	20230207	1361	1.62	20240109	0.63	N	256630	100	57 억	134687	N	N	N	N
25	20240117	131027	57	100.00	KOSDAQ		금속	N	N	N	N	N	1380	-30	5	-2.13	141903137	102892	309.26	1395	1410	1376	1833	987	1410	1379.15	0.23	780	1431	1420	1406	1395	1381	1426	1401	58	423	100	1010	1	1	57997072	800	106.15	0.98	12	0.18	13.00	1409.00	2500	20230116	-44.80	1361	20240109	1.40	1660	-16.87	20240102	1361	1.40	20240109	2310	-40.26	20230207	1361	1.40	20240109	0.63	N	256630	100	57 억	134687	N	N	N	N
26	20240117	121030	57	100.00	KOSDAQ		금속	N	N	N	N	N	1390	-20	5	-1.42	137072308	99382	298.71	1395	1410	1376	1833	987	1410	1379.25	0.23	780	1431	1420	1406	1395	1381	1426	1401	58	423	100	1010	1	1	57997072	806	106.92	0.99	12	0.17	13.00	1409.00	2500	20230116	-44.40	1361	20240109	2.13	1660	-16.27	20240102	1361	2.13	20240109	2310	-39.83	20230207	1361	2.13	20240109	0.63	N	256630	100	57 억	134687	N	N	N	N
27	20240117	111031	57	100.00	KOSDAQ		금속	N	N	N	N	N	1386	-24	5	-1.70	42854781	30937	92.99	1395	1410	1377	1833	987	1410	1385.23	0.23	780	1431	1420	1406	1395	1381	1426	1401	58	423	100	1010	1	1	57997072	804	106.62	0.98	12	0.05	13.00	1409.00	2500	20230116	-44.56	1361	20240109	1.84	1660	-16.51	20240102	1361	1.84	20240109	2310	-40.00	20230207	1361	1.84	20240109	0.63	N	256630	100	57 억	134687	N	N	N	N
28	20240117	101027	57	100.00	KOSDAQ		금속	N	N	N	N	N	1390	-20	5	-1.42	19732656	14208	42.71	1395	1410	1384	1833	987	1410	1388.84	0.23	254	1431	1420	1406	1395	1381	1426	1401	58	423	100	1010	1	1	57997072	806	106.92	0.99	12	0.02	13.00	1409.00	2500	20230116	-44.40	1361	20240109	2.13	1660	-16.27	20240102	1361	2.13	20240109	2310	-39.83	20230207	1361	2.13	20240109	0.63	N	256630	100	57 억	134687	N	N	N	N
29	20240117	091030	57	100.00	KOSDAQ		금속	N	N	N	N	N	1410	0	3	0.00	529036	376	1.13	1395	1410	1394	1833	987	1410	1407.01	0.23	-5	1431	1420	1406	1395	1381	1426	1401	58	423	100	1010	1	1	57997072	818	108.46	1.00	12	0.00	13.00	1409.00	2500	20230116	-43.60	1361	20240109	3.60	1660	-15.06	20240102	1361	3.60	20240109	2310	-38.96	20230207	1361	3.60	20240109	0.63	N	256630	100	57 억	134687	N	N	N	N
30	20240116	161025	57	100.00	KOSDAQ		금속	N	N	N	N	N	1410	-5	5	-0.35	46513641	33224	62.23	1396	1417	1392	1839	991	1415	1400.00	0.23	-1005	1454	1434	1415	1395	1376	1425	1386	58	424	100	1010	1	1	57997072	818	108.46	1.00	12	0.06	13.00	1409.00	2500	20230116	-43.60	1361	20240109	3.60	1660	-15.06	20240102	1361	3.60	20240109	2500	-43.60	20230116	1361	3.60	20240109	0.64	N	256630	100	57 억	135693	N	N	N	N
31	20240116	151023	57	100.00	KOSDAQ		금속	N	N	N	N	N	1409	-6	5	-0.42	45569637	32550	60.96	1396	1417	1392	1839	991	1415	1399.99	0.23	-1006	1454	1434	1415	1395	1376	1425	1386	58	424	100	1010	1	1	57997072	817	108.38	1.00	12	0.06	13.00	1409.00	2500	20230116	-43.64	1361	20240109	3.53	1660	-15.12	20240102	1361	3.53	20240109	2500	-43.64	20230116	1361	3.53	20240109	0.64	N	256630	100	57 억	135693	N	N	N	N
32	20240116	141026	57	100.00	KOSDAQ		금속	N	N	N	N	N	1410	-5	5	-0.35	34873938	24905	46.64	1396	1417	1392	1839	991	1415	1400.28	0.23	-1400	1454	1434	1415	1395	1376	1425	1386	58	424	100	1010	1	1	57997072	818	108.46	1.00	12	0.04	13.00	1409.00	2500	20230116	-43.60	1361	20240109	3.60	1660	-15.06	20240102	1361	3.60	20240109	2500	-43.60	20230116	1361	3.60	20240109	0.64	N	256630	100	57 억	135693	N	N	N	N
33	20240116	131028	57	100.00	KOSDAQ		금속	N	N	N	N	N	1411	-4	5	-0.28	34540110	24667	46.20	1396	1417	1392	1839	991	1415	1400.26	0.23	-1400	1454	1434	1415	1395	1376	1425	1386	58	424	100	1010	1	1	57997072	818	108.54	1.00	12	0.04	13.00	1409.00	2500	20230116	-43.56	1361	20240109	3.67	1660	-15.00	20240102	1361	3.67	20240109	2500	-43.56	20230116	1361	3.67	20240109	0.64	N	256630	100	57 억	135693	N	N	N	N
34	20240116	121025	57	100.00	KOSDAQ		금속	N	N	N	N	N	1410	-5	5	-0.35	33887397	24202	45.33	1396	1417	1392	1839	991	1415	1400.19	0.23	-1416	1454	1434	1415	1395	1376	1425	1386	58	424	100	1010	1	1	57997072	818	108.46	1.00	12	0.04	13.00	1409.00	2500	20230116	-43.60	1361	20240109	3.60	1660	-15.06	20240102	1361	3.60	20240109	2500	-43.60	20230116	1361	3.60	20240109	0.64	N	256630	100	57 억	135693	N	N	N	N
35	20240116	111024	57	100.00	KOSDAQ		금속	N	N	N	N	N	1392	-23	5	-1.63	30847358	22034	41.27	1396	1417	1392	1839	991	1415	1399.99	0.23	-1400	1454	1434	1415	1395	1376	1425	1386	58	424	100	1010	1	1	57997072	807	107.08	0.99	12	0.04	13.00	1409.00	2500	20230116	-44.32	1361	20240109	2.28	1660	-16.14	20240102	1361	2.28	20240109	2500	-44.32	20230116	1361	2.28	20240109	0.64	N	256630	100	57 억	135693	N	N	N	N
36	20240116	101023	57	100.00	KOSDAQ		금속	N	N	N	N	N	1397	-18	5	-1.27	10402976	7402	13.86	1396	1417	1396	1839	991	1415	1405.43	0.23	-836	1454	1434	1415	1395	1376	1425	1386	58	424	100	1010	1	1	57997072	810	107.46	0.99	12	0.01	13.00	1409.00	2500	20230116	-44.12	1361	20240109	2.65	1660	-15.84	20240102	1361	2.65	20240109	2500	-44.12	20230116	1361	2.65	20240109	0.64	N	256630	100	57 억	135693	N	N	N	N
37	20240116	091022	57	100.00	KOSDAQ		금속	N	N	N	N	N	1417	2	2	0.14	3272614	2321	4.35	1396	1417	1396	1839	991	1415	1410.00	0.23	-239	1454	1434	1415	1395	1376	1425	1386	58	424	100	1010	1	1	57997072	822	109.00	1.01	12	0.00	13.00	1409.00	2500	20230116	-43.32	1361	20240109	4.11	1660	-14.64	20240102	1361	4.11	20240109	2500	-43.32	20230116	1361	4.11	20240109	0.64	N	256630	100	57 억	135693	N	N	N	N
38	20240115	161022	57	100.00	KOSDAQ		금속	N	N	N	N	N	1415	-10	5	-0.70	74999341	53392	106.34	1435	1435	1396	1852	998	1425	1404.69	0.24	-3558	1479	1451	1420	1392	1361	1436	1377	58	427	100	1020	1	1	57997072	821	108.85	1.00	12	0.09	13.00	1409.00	2500	20230116	-43.40	1361	20240109	3.97	1660	-14.76	20240102	1361	3.97	20240109	2500	-43.40	20230116	1361	3.97	20240109	0.64	N	256630	100	57 억	139259	N	N	N	N
39	20240115	151023	57	100.00	KOSDAQ		금속	N	N	N	N	N	1406	-19	5	-1.33	73119370	52063	103.70	1435	1435	1396	1852	998	1425	1404.44	0.24	-3553	1479	1451	1420	1392	1361	1436	1377	58	427	100	1020	1	1	57997072	815	108.15	1.00	12	0.09	13.00	1409.00	2500	20230116	-43.76	1361	20240109	3.31	1660	-15.30	20240102	1361	3.31	20240109	2500	-43.76	20230116	1361	3.31	20240109	0.64	N	256630	100	57 억	139259	N	N	N	N
40	20240115	141022	57	100.00	KOSDAQ		금속	N	N	N	N	N	1398	-27	5	-1.89	68294838	48614	96.83	1435	1435	1398	1852	998	1425	1404.84	0.24	-3612	1479	1451	1420	1392	1361	1436	1377	58	427	100	1020	1	1	57997072	811	107.54	0.99	12	0.08	13.00	1409.00	2500	20230116	-44.08	1361	20240109	2.72	1660	-15.78	20240102	1361	2.72	20240109	2500	-44.08	20230116	1361	2.72	20240109	0.64	N	256630	100	57 억	139259	N	N	N	N
41	20240115	131021	57	100.00	KOSDAQ		금속	N	N	N	N	N	1419	-6	5	-0.42	50793077	36141	71.98	1435	1435	1400	1852	998	1425	1405.41	0.24	-3607	1479	1451	1420	1392	1361	1436	1377	58	427	100	1020	1	1	57997072	823	109.15	1.01	12	0.06	13.00	1409.00	2500	20230116	-43.24	1361	20240109	4.26	1660	-14.52	20240102	1361	4.26	20240109	2500	-43.24	20230116	1361	4.26	20240109	0.64	N	256630	100	57 억	139259	N	N	N	N
42	20240115	121021	57	100.00	KOSDAQ		금속	N	N	N	N	N	1402	-23	5	-1.61	49284418	35083	69.88	1435	1435	1400	1852	998	1425	1404.79	0.24	-3602	1479	1451	1420	1392	1361	1436	1377	58	427	100	1020	1	1	57997072	813	107.85	1.00	12	0.06	13.00	1409.00	2500	20230116	-43.92	1361	20240109	3.01	1660	-15.54	20240102	1361	3.01	20240109	2500	-43.92	20230116	1361	3.01	20240109	0.64	N	256630	100	57 억	139259	N	N	N	N
43	20240115	111021	57	100.00	KOSDAQ		금속	N	N	N	N	N	1403	-22	5	-1.54	46925500	33401	66.53	1435	1435	1400	1852	998	1425	1404.91	0.24	-3758	1479	1451	1420	1392	1361	1436	1377	58	427	100	1020	1	1	57997072	814	107.92	1.00	12	0.06	13.00	1409.00	2500	20230116	-43.88	1361	20240109	3.09	1660	-15.48	20240102	1361	3.09	20240109	2500	-43.88	20230116	1361	3.09	20240109	0.64	N	256630	100	57 억	139259	N	N	N	N
44	20240115	101017	57	100.00	KOSDAQ		금속	N	N	N	N	N	1418	-7	5	-0.49	19480506	13857	27.60	1435	1435	1401	1852	998	1425	1405.82	0.24	-2576	1479	1451	1420	1392	1361	1436	1377	58	427	100	1020	1	1	57997072	822	109.08	1.01	12	0.02	13.00	1409.00	2500	20230116	-43.28	1361	20240109	4.19	1660	-14.58	20240102	1361	4.19	20240109	2500	-43.28	20230116	1361	4.19	20240109	0.64	N	256630	100	57 억	139259	N	N	N	N
45	20240115	091020	57	100.00	KOSDAQ		금속	N	N	N	N	N	1409	-16	5	-1.12	1867574	1318	2.63	1435	1435	1409	1852	998	1425	1416.98	0.24	-8	1479	1451	1420	1392	1361	1436	1377	58	427	100	1020	1	1	57997072	817	108.38	1.00	12	0.00	13.00	1409.00	2500	20230116	-43.64	1361	20240109	3.53	1660	-15.12	20240102	1361	3.53	20240109	2500	-43.64	20230116	1361	3.53	20240109	0.64	N	256630	100	57 억	139259	N	N	N	N
46	20240112	161031	57	100.00	KOSDAQ		금속	N	N	N	N	N	1425	-3	5	-0.21	70499006	50201	16.10	1428	1448	1389	1856	1000	1428	1404.33	0.24	-880	1459	1443	1412	1396	1365	1451	1404	58	428	100	1020	1	1	57997072	826	109.62	1.01	12	0.09	13.00	1409.00	2500	20230116	-43.00	1361	20240109	4.70	1660	-14.16	20240102	1361	4.70	20240109	2500	-43.00	20230116	1361	4.70	20240109	0.64	N	256630	100	57 억	138043	N	N	N	N
47	20240112	151019	57	100.00	KOSDAQ		금속	N	N	N	N	N	1421	-7	5	-0.49	68747159	48971	15.70	1428	1448	1389	1856	1000	1428	1403.83	0.24	-856	1459	1443	1412	1396	1365	1451	1404	58	428	100	1020	1	1	57997072	824	109.31	1.01	12	0.08	13.00	1409.00	2500	20230116	-43.16	1361	20240109	4.41	1660	-14.40	20240102	1361	4.41	20240109	2500	-43.16	20230116	1361	4.41	20240109	0.64	N	256630	100	57 억	138043	N	N	N	N
48	20240112	141018	57	100.00	KOSDAQ		금속	N	N	N	N	N	1420	-8	5	-0.56	65842606	46928	15.05	1428	1448	1389	1856	1000	1428	1403.06	0.24	-662	1459	1443	1412	1396	1365	1451	1404	58	428	100	1020	1	1	57997072	824	109.23	1.01	12	0.08	13.00	1409.00	2500	20230116	-43.20	1361	20240109	4.34	1660	-14.46	20240102	1361	4.34	20240109	2500	-43.20	20230116	1361	4.34	20240109	0.64	N	256630	100	57 억	138043	N	N	N	N
49	20240112	131014	57	100.00	KOSDAQ		금속	N	N	N	N	N	1415	-13	5	-0.91	64082965	45682	14.65	1428	1448	1389	1856	1000	1428	1402.81	0.24	-634	1459	1443	1412	1396	1365	1451	1404	58	428	100	1020	1	1	57997072	821	108.85	1.00	12	0.08	13.00	1409.00	2500	20230116	-43.40	1361	20240109	3.97	1660	-14.76	20240102	1361	3.97	20240109	2500	-43.40	20230116	1361	3.97	20240109	0.64	N	256630	100	57 억	138043	N	N	N	N
50	20240112	121017	57	100.00	KOSDAQ		금속	N	N	N	N	N	1411	-17	5	-1.19	60107681	42862	13.74	1428	1448	1389	1856	1000	1428	1402.35	0.24	-183	1459	1443	1412	1396	1365	1451	1404	58	428	100	1020	1	1	57997072	818	108.54	1.00	12	0.07	13.00	1409.00	2500	20230116	-43.56	1361	20240109	3.67	1660	-15.00	20240102	1361	3.67	20240109	2500	-43.56	20230116	1361	3.67	20240109	0.64	N	256630	100	57 억	138043	N	N	N	N
51	20240112	111013	57	100.00	KOSDAQ		금속	N	N	N	N	N	1411	-17	5	-1.19	59067512	42127	13.51	1428	1448	1389	1856	1000	1428	1402.13	0.24	358	1459	1443	1412	1396	1365	1451	1404	58	428	100	1020	1	1	57997072	818	108.54	1.00	12	0.07	13.00	1409.00	2500	20230116	-43.56	1361	20240109	3.67	1660	-15.00	20240102	1361	3.67	20240109	2500	-43.56	20230116	1361	3.67	20240109	0.64	N	256630	100	57 억	138043	N	N	N	N
52	20240112	101013	57	100.00	KOSDAQ		금속	N	N	N	N	N	1395	-33	5	-2.31	42885552	30686	9.84	1428	1428	1389	1856	1000	1428	1397.56	0.24	510	1459	1443	1412	1396	1365	1451	1404	58	428	100	1020	1	1	57997072	809	107.31	0.99	12	0.05	13.00	1409.00	2500	20230116	-44.20	1361	20240109	2.50	1660	-15.96	20240102	1361	2.50	20240109	2500	-44.20	20230116	1361	2.50	20240109	0.64	N	256630	100	57 억	138043	N	N	N	N
53	20240112	091016	57	100.00	KOSDAQ		금속	N	N	N	N	N	1408	-20	5	-1.40	5540324	3932	1.26	1428	1428	1401	1856	1000	1428	1409.03	0.24	61	1459	1443	1412	1396	1365	1451	1404	58	428	100	1020	1	1	57997072	817	108.31	1.00	12	0.01	13.00	1409.00	2500	20230116	-43.68	1361	20240109	3.45	1660	-15.18	20240102	1361	3.45	20240109	2500	-43.68	20230116	1361	3.45	20240109	0.64	N	256630	100	57 억	138043	N	N	N	N
54	20240111	161008	57	100.00	KOSDAQ		금속	N	N	N	N	N	1428	11	2	0.78	434849367	311873	420.17	1426	1428	1381	1842	992	1417	1394.31	0.24	440	1457	1436	1425	1404	1393	1431	1399	58	425	100	1020	1	1	57997072	828	109.85	1.01	12	0.54	13.00	1409.00	2500	20230116	-42.88	1361	20240109	4.92	1660	-13.98	20240102	1361	4.92	20240109	2500	-42.88	20230116	1361	4.92	20240109	0.60	N	256630	100	57 억	136319	N	N	N	N
55	20240111	151015	57	100.00	KOSDAQ		금속	N	N	N	N	N	1423	6	2	0.42	430396054	308741	415.95	1426	1426	1381	1842	992	1417	1394.04	0.24	652	1457	1436	1425	1404	1393	1431	1399	58	425	100	1020	1	1	57997072	825	109.46	1.01	12	0.53	13.00	1409.00	2500	20230116	-43.08	1361	20240109	4.56	1660	-14.28	20240102	1361	4.56	20240109	2500	-43.08	20230116	1361	4.56	20240109	0.60	N	256630	100	57 억	136319	N	N	N	N
56	20240111	141012	57	100.00	KOSDAQ		금속	N	N	N	N	N	1403	-14	5	-0.99	423417568	303797	409.29	1426	1426	1381	1842	992	1417	1393.75	0.24	-88	1457	1436	1425	1404	1393	1431	1399	58	425	100	1020	1	1	57997072	814	107.92	1.00	12	0.52	13.00	1409.00	2500	20230116	-43.88	1361	20240109	3.09	1660	-15.48	20240102	1361	3.09	20240109	2500	-43.88	20230116	1361	3.09	20240109	0.60	N	256630	100	57 억	136319	N	N	N	N
57	20240111	131010	57	100.00	KOSDAQ		금속	N	N	N	N	N	1404	-13	5	-0.92	417873677	299835	403.95	1426	1426	1381	1842	992	1417	1393.68	0.24	-743	1457	1436	1425	1404	1393	1431	1399	58	425	100	1020	1	1	57997072	814	108.00	1.00	12	0.52	13.00	1409.00	2500	20230116	-43.84	1361	20240109	3.16	1660	-15.42	20240102	1361	3.16	20240109	2500	-43.84	20230116	1361	3.16	20240109	0.60	N	256630	100	57 억	136319	N	N	N	N
58	20240111	121010	57	100.00	KOSDAQ		금속	N	N	N	N	N	1391	-26	5	-1.83	411974129	295620	398.28	1426	1426	1381	1842	992	1417	1393.59	0.24	-714	1457	1436	1425	1404	1393	1431	1399	58	425	100	1020	1	1	57997072	807	107.00	0.99	12	0.51	13.00	1409.00	2500	20230116	-44.36	1361	20240109	2.20	1660	-16.20	20240102	1361	2.20	20240109	2500	-44.36	20230116	1361	2.20	20240109	0.60	N	256630	100	57 억	136319	N	N	N	N
59	20240111	111012	57	100.00	KOSDAQ		금속	N	N	N	N	N	1398	-19	5	-1.34	392744963	281809	379.67	1426	1426	1381	1842	992	1417	1393.66	0.24	-877	1457	1436	1425	1404	1393	1431	1399	58	425	100	1020	1	1	57997072	811	107.54	0.99	12	0.49	13.00	1409.00	2500	20230116	-44.08	1361	20240109	2.72	1660	-15.78	20240102	1361	2.72	20240109	2500	-44.08	20230116	1361	2.72	20240109	0.60	N	256630	100	57 억	136319	N	N	N	N
60	20240111	101010	57	100.00	KOSDAQ		금속	N	N	N	N	N	1400	-17	5	-1.20	87623783	62455	84.14	1426	1426	1397	1842	992	1417	1402.99	0.24	-2273	1457	1436	1425	1404	1393	1431	1399	58	425	100	1020	1	1	57997072	812	107.69	0.99	12	0.11	13.00	1409.00	2500	20230116	-44.00	1361	20240109	2.87	1660	-15.66	20240102	1361	2.87	20240109	2500	-44.00	20230116	1361	2.87	20240109	0.60	N	256630	100	57 억	136319	N	N	N	N
61	20240111	091011	57	100.00	KOSDAQ		금속	N	N	N	N	N	1398	-19	5	-1.34	30474650	21652	29.17	1426	1426	1397	1842	992	1417	1407.48	0.24	-2013	1457	1436	1425	1404	1393	1431	1399	58	425	100	1020	1	1	57997072	811	107.54	0.99	12	0.04	13.00	1409.00	2500	20230116	-44.08	1361	20240109	2.72	1660	-15.78	20240102	1361	2.72	20240109	2500	-44.08	20230116	1361	2.72	20240109	0.60	N	256630	100	57 억	136319	N	N	N	N
62	20240110	161007	57	100.00	KOSDAQ		금속	N	N	N	N	N	1417	-11	5	-0.77	105386828	74007	23.36	1427	1446	1414	1856	1000	1428	1424.01	0.23	5512	1559	1493	1427	1361	1295	1460	1328	58	428	100	1020	1	1	57997072	822	109.00	1.01	12	0.13	13.00	1409.00	2500	20230116	-43.32	1361	20240109	4.11	1660	-14.64	20240102	1361	4.11	20240109	2500	-43.32	20230116	1361	4.11	20240109	0.61	N	256630	100	57 억	130732	N	N	N	N
63	20240110	151010	57	100.00	KOSDAQ		금속	N	N	N	N	N	1422	-6	5	-0.42	86802915	60902	19.22	1427	1446	1414	1856	1000	1428	1425.29	0.23	5513	1559	1493	1427	1361	1295	1460	1328	58	428	100	1020	1	1	57997072	825	109.38	1.01	12	0.11	13.00	1409.00	2500	20230116	-43.12	1361	20240109	4.48	1660	-14.34	20240102	1361	4.48	20240109	2500	-43.12	20230116	1361	4.48	20240109	0.61	N	256630	100	57 억	130732	N	N	N	N
64	20240110	141011	57	100.00	KOSDAQ		금속	N	N	N	N	N	1428	0	3	0.00	79426982	55729	17.59	1427	1446	1414	1856	1000	1428	1425.24	0.23	5374	1559	1493	1427	1361	1295	1460	1328	58	428	100	1020	1	1	57997072	828	109.85	1.01	12	0.10	13.00	1409.00	2500	20230116	-42.88	1361	20240109	4.92	1660	-13.98	20240102	1361	4.92	20240109	2500	-42.88	20230116	1361	4.92	20240109	0.61	N	256630	100	57 억	130732	N	N	N	N
65	20240110	131008	57	100.00	KOSDAQ		금속	N	N	N	N	N	1425	-3	5	-0.21	67224966	47176	14.89	1427	1446	1414	1856	1000	1428	1424.98	0.23	5098	1559	1493	1427	1361	1295	1460	1328	58	428	100	1020	1	1	57997072	826	109.62	1.01	12	0.08	13.00	1409.00	2500	20230116	-43.00	1361	20240109	4.70	1660	-14.16	20240102	1361	4.70	20240109	2500	-43.00	20230116	1361	4.70	20240109	0.61	N	256630	100	57 억	130732	N	N	N	N
66	20240110	121010	57	100.00	KOSDAQ		금속	N	N	N	N	N	1428	0	3	0.00	58807511	41282	13.03	1427	1446	1414	1856	1000	1428	1424.53	0.23	4448	1559	1493	1427	1361	1295	1460	1328	58	428	100	1020	1	1	57997072	828	109.85	1.01	12	0.07	13.00	1409.00	2500	20230116	-42.88	1361	20240109	4.92	1660	-13.98	20240102	1361	4.92	20240109	2500	-42.88	20230116	1361	4.92	20240109	0.61	N	256630	100	57 억	130732	N	N	N	N
67	20240110	111009	57	100.00	KOSDAQ		금속	N	N	N	N	N	1425	-3	5	-0.21	49418025	34693	10.95	1427	1446	1414	1856	1000	1428	1424.44	0.23	4132	1559	1493	1427	1361	1295	1460	1328	58	428	100	1020	1	1	57997072	826	109.62	1.01	12	0.06	13.00	1409.00	2500	20230116	-43.00	1361	20240109	4.70	1660	-14.16	20240102	1361	4.70	20240109	2500	-43.00	20230116	1361	4.70	20240109	0.61	N	256630	100	57 억	130732	N	N	N	N
68	20240110	101007	57	100.00	KOSDAQ		금속	N	N	N	N	N	1418	-10	5	-0.70	39568653	27738	8.75	1427	1446	1418	1856	1000	1428	1426.51	0.23	3275	1559	1493	1427	1361	1295	1460	1328	58	428	100	1020	1	1	57997072	822	109.08	1.01	12	0.05	13.00	1409.00	2500	20230116	-43.28	1361	20240109	4.19	1660	-14.58	20240102	1361	4.19	20240109	2500	-43.28	20230116	1361	4.19	20240109	0.61	N	256630	100	57 억	130732	N	N	N	N
69	20240110	091007	57	100.00	KOSDAQ		금속	N	N	N	N	N	1441	13	2	0.91	13370528	9352	2.95	1427	1446	1427	1856	1000	1428	1429.70	0.23	947	1559	1493	1427	1361	1295	1460	1328	58	428	100	1020	1	1	57997072	836	110.85	1.02	12	0.02	13.00	1409.00	2500	20230116	-42.36	1361	20240109	5.88	1660	-13.19	20240102	1361	5.88	20240109	2500	-42.36	20230116	1361	5.88	20240109	0.61	N	256630	100	57 억	130732	N	N	N	N
70	20240109	161005	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1428	-29	5	-1.99	455808263	315172	106.24	1458	1493	1361	1894	1020	1457	1446.22	0.21	11260	1598	1527	1492	1421	1386	1510	1404	58	437	100	1040	1	1	57997072	828	109.85	1.01	12	0.54	13.00	1409.00	2500	20230116	-42.88	1361	20240109	4.92	1660	-13.98	20240102	1361	4.92	20240109	2500	-42.88	20230116	1361	4.92	20240109	0.60	N	256630	100	57 억	121654	N	N	N	N
71	20240109	151007	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1427	-30	5	-2.06	443713031	306695	103.38	1458	1493	1361	1894	1020	1457	1446.76	0.21	10731	1598	1527	1492	1421	1386	1510	1404	58	437	100	1040	1	1	57997072	828	109.77	1.01	12	0.53	13.00	1409.00	2500	20230116	-42.92	1361	20240109	4.85	1660	-14.04	20240102	1361	4.85	20240109	2500	-42.92	20230116	1361	4.85	20240109	0.60	N	256630	100	57 억	121654	N	N	N	N
72	20240109	141006	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1410	-47	5	-3.23	399872374	275826	92.98	1458	1493	1361	1894	1020	1457	1449.73	0.21	18879	1598	1527	1492	1421	1386	1510	1404	58	437	100	1040	1	1	57997072	818	108.46	1.00	12	0.48	13.00	1409.00	2500	20230116	-43.60	1361	20240109	3.60	1660	-15.06	20240102	1361	3.60	20240109	2500	-43.60	20230116	1361	3.60	20240109	0.60	N	256630	100	57 억	121654	N	N	N	N
73	20240109	131005	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1436	-21	5	-1.44	353228916	243139	81.96	1458	1493	1361	1894	1020	1457	1452.79	0.21	18514	1598	1527	1492	1421	1386	1510	1404	58	437	100	1040	1	1	57997072	833	110.46	1.02	12	0.42	13.00	1409.00	2500	20230116	-42.56	1361	20240109	5.51	1660	-13.49	20240102	1361	5.51	20240109	2500	-42.56	20230116	1361	5.51	20240109	0.60	N	256630	100	57 억	121654	N	N	N	N
74	20240109	121014	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1445	-12	5	-0.82	327909889	225494	76.01	1458	1493	1361	1894	1020	1457	1454.18	0.21	16450	1598	1527	1492	1421	1386	1510	1404	58	437	100	1040	1	1	57997072	838	111.15	1.03	12	0.39	13.00	1409.00	2500	20230116	-42.20	1361	20240109	6.17	1660	-12.95	20240102	1361	6.17	20240109	2500	-42.20	20230116	1361	6.17	20240109	0.60	N	256630	100	57 억	121654	N	N	N	N
75	20240109	111009	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1466	9	2	0.62	133122829	90411	30.48	1458	1493	1457	1894	1020	1457	1472.42	0.21	13933	1598	1527	1492	1421	1386	1510	1404	58	437	100	1040	1	1	57997072	850	112.77	1.04	12	0.16	13.00	1409.00	2500	20230116	-41.36	1457	20240109	0.62	1660	-11.69	20240102	1457	0.62	20240109	2500	-41.36	20230116	1457	0.62	20240109	0.60	N	256630	100	57 억	121654	N	N	N	N
76	20240109	101006	57	100.00	KOSDAQ		금속	N	N	N	N	N	1477	20	2	1.37	73489856	49643	16.73	1458	1493	1458	1894	1020	1457	1480.37	0.21	5009	1598	1527	1492	1421	1386	1510	1404	58	437	100	1040	1	1	57997072	857	113.62	1.05	12	0.09	13.00	1409.00	2500	20230116	-40.92	1457	20240108	1.37	1660	-11.02	20240102	1457	1.37	20240108	2500	-40.92	20230116	1457	1.37	20240108	0.60	N	256630	100	57 억	121654	N	N	N	N
77	20240109	091006	57	100.00	KOSDAQ		금속	N	N	N	N	N	1480	23	2	1.58	15093041	10250	3.46	1458	1480	1458	1894	1020	1457	1472.49	0.21	2261	1598	1527	1492	1421	1386	1510	1404	58	437	100	1040	1	1	57997072	858	113.85	1.05	12	0.02	13.00	1409.00	2500	20230116	-40.80	1457	20240108	1.58	1660	-10.84	20240102	1457	1.58	20240108	2500	-40.80	20230116	1457	1.58	20240108	0.60	N	256630	100	57 억	121654	N	N	N	N
78	20240108	161004	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1457	-95	5	-6.12	429341700	288202	628.11	1552	1563	1457	2015	1087	1552	1489.77	0.21	1489	1601	1576	1563	1538	1525	1570	1532	58	463	100	1110	1	1	57997072	845	112.08	1.03	12	0.50	13.00	1409.00	2500	20230116	-41.72	1457	20240108	0.00	1660	-12.23	20240102	1457	0.00	20240108	2500	-41.72	20230116	1457	0.00	20240108	0.59	N	256630	100	57 억	120082	N	N	N	N
79	20240108	151006	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1468	-84	5	-5.41	373111906	249675	544.14	1552	1563	1458	2015	1087	1552	1494.39	0.21	2728	1601	1576	1563	1538	1525	1570	1532	58	463	100	1110	1	1	57997072	851	112.92	1.04	12	0.43	13.00	1409.00	2500	20230116	-41.28	1458	20240108	0.69	1660	-11.57	20240102	1458	0.69	20240108	2500	-41.28	20230116	1458	0.69	20240108	0.59	N	256630	100	57 억	120082	N	N	N	N
80	20240108	141005	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1487	-65	5	-4.19	284435637	189325	412.62	1552	1563	1487	2015	1087	1552	1502.37	0.21	7606	1601	1576	1563	1538	1525	1570	1532	58	463	100	1110	1	1	57997072	862	114.38	1.06	12	0.33	13.00	1409.00	2500	20230116	-40.52	1487	20240108	0.00	1660	-10.42	20240102	1487	0.00	20240108	2500	-40.52	20230116	1487	0.00	20240108	0.59	N	256630	100	57 억	120082	N	N	N	N
81	20240108	131005	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1495	-57	5	-3.67	254687231	169366	369.12	1552	1563	1487	2015	1087	1552	1503.77	0.21	8038	1601	1576	1563	1538	1525	1570	1532	58	463	100	1110	1	1	57997072	867	115.00	1.06	12	0.29	13.00	1409.00	2500	20230116	-40.20	1487	20240108	0.54	1660	-9.94	20240102	1487	0.54	20240108	2500	-40.20	20230116	1487	0.54	20240108	0.59	N	256630	100	57 억	120082	N	N	N	N
82	20240108	121005	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1496	-56	5	-3.61	196711172	130578	284.58	1552	1563	1487	2015	1087	1552	1506.46	0.21	8217	1601	1576	1563	1538	1525	1570	1532	58	463	100	1110	1	1	57997072	868	115.08	1.06	12	0.23	13.00	1409.00	2500	20230116	-40.16	1487	20240108	0.61	1660	-9.88	20240102	1487	0.61	20240108	2500	-40.16	20230116	1487	0.61	20240108	0.59	N	256630	100	57 억	120082	N	N	N	N
83	20240108	111006	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1509	-43	5	-2.77	102356473	67552	147.22	1552	1563	1505	2015	1087	1552	1515.22	0.21	8166	1601	1576	1563	1538	1525	1570	1532	58	463	100	1110	1	1	57997072	875	116.08	1.07	12	0.12	13.00	1409.00	2500	20230116	-39.64	1505	20240108	0.27	1660	-9.10	20240102	1505	0.27	20240108	2500	-39.64	20230116	1505	0.27	20240108	0.59	N	256630	100	57 억	120082	N	N	N	N
84	20240108	101006	57	100.00	KOSDAQ		금속	N	N	N	N	N	1535	-17	5	-1.10	36426856	23856	51.99	1552	1563	1512	2015	1087	1552	1526.95	0.21	6166	1601	1576	1563	1538	1525	1570	1532	58	463	100	1110	1	1	57997072	890	118.08	1.09	12	0.04	13.00	1409.00	2500	20230116	-38.60	1511	20231031	1.59	1660	-7.53	20240102	1512	1.52	20240108	2500	-38.60	20230116	1511	1.59	20231031	0.59	N	256630	100	57 억	120082	N	N	N	N
85	20240108	091004	57	100.00	KOSDAQ		금속	N	N	N	N	N	1563	11	2	0.71	343087	221	0.48	1552	1563	1552	2015	1087	1552	1552.43	0.21	62	1601	1576	1563	1538	1525	1570	1532	58	463	100	1110	1	1	57997072	906	120.23	1.11	12	0.00	13.00	1409.00	2500	20230116	-37.48	1511	20231031	3.44	1660	-5.84	20240102	1550	0.84	20240105	2500	-37.48	20230116	1511	3.44	20231031	0.59	N	256630	100	57 억	120082	N	N	N	N
86	20240105	161003	57	100.00	KOSDAQ		금속	N	N	N	N	N	1552	-26	5	-1.65	71500347	45682	167.23	1588	1588	1550	2050	1105	1578	1565.17	0.21	-222	1620	1598	1588	1566	1556	1594	1562	58	472	100	1130	1	1	57997072	900	119.38	1.10	12	0.08	13.00	1409.00	2500	20230116	-37.92	1511	20231031	2.71	1660	-6.51	20240102	1550	0.13	20240105	2500	-37.92	20230116	1511	2.71	20231031	0.58	N	256630	100	57 억	120305	N	N	N	N
87	20240105	151005	57	100.00	KOSDAQ		금속	N	N	N	N	N	1574	-4	5	-0.25	63976772	40835	149.49	1588	1588	1550	2050	1105	1578	1566.70	0.21	3846	1620	1598	1588	1566	1556	1594	1562	58	472	100	1130	1	1	57997072	913	121.08	1.12	12	0.07	13.00	1409.00	2500	20230116	-37.04	1511	20231031	4.17	1660	-5.18	20240102	1550	1.55	20240105	2500	-37.04	20230116	1511	4.17	20231031	0.58	N	256630	100	57 억	120305	N	N	N	N
88	20240105	141002	57	100.00	KOSDAQ		금속	N	N	N	N	N	1565	-13	5	-0.82	63656483	40631	148.74	1588	1588	1550	2050	1105	1578	1566.69	0.21	3864	1620	1598	1588	1566	1556	1594	1562	58	472	100	1130	1	1	57997072	908	120.38	1.11	12	0.07	13.00	1409.00	2500	20230116	-37.40	1511	20231031	3.57	1660	-5.72	20240102	1550	0.97	20240105	2500	-37.40	20230116	1511	3.57	20231031	0.58	N	256630	100	57 억	120305	N	N	N	N
89	20240105	131003	57	100.00	KOSDAQ		금속	N	N	N	N	N	1578	0	3	0.00	34549928	21980	80.46	1588	1588	1560	2050	1105	1578	1571.87	0.21	1694	1620	1598	1588	1566	1556	1594	1562	58	472	100	1130	1	1	57997072	915	121.38	1.12	12	0.04	13.00	1409.00	2500	20230116	-36.88	1511	20231031	4.43	1660	-4.94	20240102	1560	1.15	20240105	2500	-36.88	20230116	1511	4.43	20231031	0.58	N	256630	100	57 억	120305	N	N	N	N
90	20240105	121003	57	100.00	KOSDAQ		금속	N	N	N	N	N	1577	-1	5	-0.06	25056424	15961	58.43	1588	1588	1560	2050	1105	1578	1569.83	0.21	2765	1620	1598	1588	1566	1556	1594	1562	58	472	100	1130	1	1	57997072	915	121.31	1.12	12	0.03	13.00	1409.00	2500	20230116	-36.92	1511	20231031	4.37	1660	-5.00	20240102	1560	1.09	20240105	2500	-36.92	20230116	1511	4.37	20231031	0.58	N	256630	100	57 억	120305	N	N	N	N
91	20240105	111001	57	100.00	KOSDAQ		금속	N	N	N	N	N	1580	2	2	0.13	15170943	9642	35.30	1588	1588	1570	2050	1105	1578	1573.40	0.21	1553	1620	1598	1588	1566	1556	1594	1562	58	472	100	1130	1	1	57997072	916	121.54	1.12	12	0.02	13.00	1409.00	2500	20230116	-36.80	1511	20231031	4.57	1660	-4.82	20240102	1570	0.64	20240105	2500	-36.80	20230116	1511	4.57	20231031	0.58	N	256630	100	57 억	120305	N	N	N	N
92	20240105	101004	57	100.00	KOSDAQ		금속	N	N	N	N	N	1580	2	2	0.13	15139343	9622	35.22	1588	1588	1570	2050	1105	1578	1573.39	0.21	1553	1620	1598	1588	1566	1556	1594	1562	58	472	100	1130	1	1	57997072	916	121.54	1.12	12	0.02	13.00	1409.00	2500	20230116	-36.80	1511	20231031	4.57	1660	-4.82	20240102	1570	0.64	20240105	2500	-36.80	20230116	1511	4.57	20231031	0.58	N	256630	100	57 억	120305	N	N	N	N
93	20240105	091001	57	100.00	KOSDAQ		금속	N	N	N	N	N	1578	0	3	0.00	12912707	8210	30.05	1588	1588	1570	2050	1105	1578	1572.78	0.21	1619	1620	1598	1588	1566	1556	1594	1562	58	472	100	1130	1	1	57997072	915	121.38	1.12	12	0.01	13.00	1409.00	2500	20230116	-36.88	1511	20231031	4.43	1660	-4.94	20240102	1570	0.51	20240105	2500	-36.88	20230116	1511	4.43	20231031	0.58	N	256630	100	57 억	120305	N	N	N	N
94	20240104	160958	57	100.00	KOSDAQ		금속	N	N	N	N	N	1578	-30	5	-1.87	43236796	27174	85.52	1609	1610	1578	2090	1126	1608	1591.20	0.21	101	1638	1623	1610	1595	1582	1630	1602	58	482	100	1150	1	1	57997072	915	121.38	1.12	12	0.05	13.00	1409.00	2500	20230116	-36.88	1511	20231031	4.43	1660	-4.94	20240102	1578	0.00	20240104	2500	-36.88	20230116	1511	4.43	20231031	0.61	N	256630	100	57 억	120205	N	N	N	N
95	20240104	151001	57	100.00	KOSDAQ		금속	N	N	N	N	N	1594	-14	5	-0.87	29171434	18273	57.51	1609	1610	1588	2090	1126	1608	1596.42	0.21	7383	1638	1623	1610	1595	1582	1630	1602	58	482	100	1150	1	1	57997072	924	122.62	1.13	12	0.03	13.00	1409.00	2500	20230116	-36.24	1511	20231031	5.49	1660	-3.98	20240102	1588	0.38	20240104	2500	-36.24	20230116	1511	5.49	20231031	0.61	N	256630	100	57 억	120205	N	N	N	N
96	20240104	141001	57	100.00	KOSDAQ		금속	N	N	N	N	N	1597	-11	5	-0.68	28555865	17887	56.29	1609	1610	1588	2090	1126	1608	1596.46	0.21	7408	1638	1623	1610	1595	1582	1630	1602	58	482	100	1150	1	1	57997072	926	122.85	1.13	12	0.03	13.00	1409.00	2500	20230116	-36.12	1511	20231031	5.69	1660	-3.80	20240102	1588	0.57	20240104	2500	-36.12	20230116	1511	5.69	20231031	0.61	N	256630	100	57 억	120205	N	N	N	N
97	20240104	131000	57	100.00	KOSDAQ		금속	N	N	N	N	N	1596	-12	5	-0.75	26796677	16785	52.83	1609	1610	1588	2090	1126	1608	1596.47	0.21	7408	1638	1623	1610	1595	1582	1630	1602	58	482	100	1150	1	1	57997072	926	122.77	1.13	12	0.03	13.00	1409.00	2500	20230116	-36.16	1511	20231031	5.63	1660	-3.86	20240102	1588	0.50	20240104	2500	-36.16	20230116	1511	5.63	20231031	0.61	N	256630	100	57 억	120205	N	N	N	N
98	20240104	120959	57	100.00	KOSDAQ		금속	N	N	N	N	N	1597	-11	5	-0.68	26113197	16356	51.48	1609	1610	1588	2090	1126	1608	1596.55	0.21	7408	1638	1623	1610	1595	1582	1630	1602	58	482	100	1150	1	1	57997072	926	122.85	1.13	12	0.03	13.00	1409.00	2500	20230116	-36.12	1511	20231031	5.69	1660	-3.80	20240102	1588	0.57	20240104	2500	-36.12	20230116	1511	5.69	20231031	0.61	N	256630	100	57 억	120205	N	N	N	N
99	20240104	110958	57	100.00	KOSDAQ		금속	N	N	N	N	N	1600	-8	5	-0.50	24980475	15647	49.24	1609	1610	1588	2090	1126	1608	1596.50	0.21	7408	1638	1623	1610	1595	1582	1630	1602	58	482	100	1150	1	1	57997072	928	123.08	1.14	12	0.03	13.00	1409.00	2500	20230116	-36.00	1511	20231031	5.89	1660	-3.61	20240102	1588	0.76	20240104	2500	-36.00	20230116	1511	5.89	20231031	0.61	N	256630	100	57 억	120205	N	N	N	N
100	20240104	100957	57	100.00	KOSDAQ		금속	N	N	N	N	N	1601	-7	5	-0.44	24436342	15307	48.17	1609	1610	1588	2090	1126	1608	1596.42	0.21	7433	1638	1623	1610	1595	1582	1630	1602	58	482	100	1150	1	1	57997072	929	123.15	1.14	12	0.03	13.00	1409.00	2500	20230116	-35.96	1511	20231031	5.96	1660	-3.55	20240102	1588	0.82	20240104	2500	-35.96	20230116	1511	5.96	20231031	0.61	N	256630	100	57 억	120205	N	N	N	N
101	20240104	091001	57	100.00	KOSDAQ		금속	N	N	N	N	N	1610	2	2	0.12	141593	88	0.28	1609	1610	1608	2090	1126	1608	1609.01	0.21	0	1638	1623	1610	1595	1582	1630	1602	58	482	100	1150	1	1	57997072	934	123.85	1.14	12	0.00	13.00	1409.00	2500	20230116	-35.60	1511	20231031	6.55	1660	-3.01	20240102	1597	0.81	20240103	2500	-35.60	20230116	1511	6.55	20231031	0.61	N	256630	100	57 억	120205	N	N	N	N
102	20240103	160957	57	100.00	KOSDAQ		금속	N	N	N	N	N	1608	-16	5	-0.99	50824836	31658	101.80	1597	1625	1597	2110	1137	1624	1605.43	0.21	-15	1687	1655	1628	1596	1569	1642	1583	58	486	100	1160	1	1	57997072	933	123.69	1.14	12	0.05	13.00	1409.00	2500	20230116	-35.68	1511	20231031	6.42	1660	-3.13	20240102	1597	0.69	20240103	2500	-35.68	20230116	1511	6.42	20231031	0.67	N	256630	100	57 억	120197	N	N	N	N
103	20240103	150954	57	100.00	KOSDAQ		금속	N	N	N	N	N	1605	-19	5	-1.17	48620526	30287	97.39	1597	1625	1597	2110	1137	1624	1605.33	0.21	-9	1687	1655	1628	1596	1569	1642	1583	58	486	100	1160	1	1	57997072	931	123.46	1.14	12	0.05	13.00	1409.00	2500	20230116	-35.80	1511	20231031	6.22	1660	-3.31	20240102	1597	0.50	20240103	2500	-35.80	20230116	1511	6.22	20231031	0.67	N	256630	100	57 억	120197	N	N	N	N
104	20240103	140952	57	100.00	KOSDAQ		금속	N	N	N	N	N	1609	-15	5	-0.92	46331005	28864	92.81	1597	1625	1597	2110	1137	1624	1605.15	0.21	-7	1687	1655	1628	1596	1569	1642	1583	58	486	100	1160	1	1	57997072	933	123.77	1.14	12	0.05	13.00	1409.00	2500	20230116	-35.64	1511	20231031	6.49	1660	-3.07	20240102	1597	0.75	20240103	2500	-35.64	20230116	1511	6.49	20231031	0.67	N	256630	100	57 억	120197	N	N	N	N
105	20240103	130954	57	100.00	KOSDAQ		금속	N	N	N	N	N	1610	-14	5	-0.86	26689731	16605	53.39	1597	1625	1597	2110	1137	1624	1607.33	0.21	-9	1687	1655	1628	1596	1569	1642	1583	58	486	100	1160	1	1	57997072	934	123.85	1.14	12	0.03	13.00	1409.00	2500	20230116	-35.60	1511	20231031	6.55	1660	-3.01	20240102	1597	0.81	20240103	2500	-35.60	20230116	1511	6.55	20231031	0.67	N	256630	100	57 억	120197	N	N	N	N
106	20240103	120958	57	100.00	KOSDAQ		금속	N	N	N	N	N	1612	-12	5	-0.74	22060459	13733	44.16	1597	1625	1597	2110	1137	1624	1606.38	0.21	-9	1687	1655	1628	1596	1569	1642	1583	58	486	100	1160	1	1	57997072	935	124.00	1.14	12	0.02	13.00	1409.00	2500	20230116	-35.52	1511	20231031	6.68	1660	-2.89	20240102	1597	0.94	20240103	2500	-35.52	20230116	1511	6.68	20231031	0.67	N	256630	100	57 억	120197	N	N	N	N
107	20240103	110954	57	100.00	KOSDAQ		금속	N	N	N	N	N	1610	-14	5	-0.86	14191091	8846	28.44	1597	1625	1597	2110	1137	1624	1604.24	0.21	-9	1687	1655	1628	1596	1569	1642	1583	58	486	100	1160	1	1	57997072	934	123.85	1.14	12	0.02	13.00	1409.00	2500	20230116	-35.60	1511	20231031	6.55	1660	-3.01	20240102	1597	0.81	20240103	2500	-35.60	20230116	1511	6.55	20231031	0.67	N	256630	100	57 억	120197	N	N	N	N
108	20240103	100954	57	100.00	KOSDAQ		금속	N	N	N	N	N	1602	-22	5	-1.35	11016360	6869	22.09	1597	1625	1597	2110	1137	1624	1603.78	0.21	-3	1687	1655	1628	1596	1569	1642	1583	58	486	100	1160	1	1	57997072	929	123.23	1.14	12	0.01	13.00	1409.00	2500	20230116	-35.92	1511	20231031	6.02	1660	-3.49	20240102	1597	0.31	20240103	2500	-35.92	20230116	1511	6.02	20231031	0.67	N	256630	100	57 억	120197	N	N	N	N
109	20240103	090954	57	100.00	KOSDAQ		금속	N	N	N	N	N	1612	-12	5	-0.74	3929718	2460	7.91	1597	1613	1597	2110	1137	1624	1597.45	0.21	651	1687	1655	1628	1596	1569	1642	1583	58	486	100	1160	1	1	57997072	935	124.00	1.14	12	0.00	13.00	1409.00	2500	20230116	-35.52	1511	20231031	6.68	1660	-2.89	20240102	1597	0.94	20240103	2500	-35.52	20230116	1511	6.68	20231031	0.67	N	256630	100	57 억	120197	N	N	N	N
110	20240102	160951	57	100.00	KOSDAQ		금속	N	N	N	N	N	1624	-23	5	-1.40	49885596	30738	117.95	1647	1660	1601	2140	1153	1647	1622.93	0.21	111	1696	1671	1622	1597	1548	1684	1610	58	493	100	1180	1	1	57997072	942	124.92	1.15	12	0.05	13.00	1409.00	2500	20230116	-35.04	1511	20231031	7.48	1660	-2.17	20240102	1601	1.44	20240102	2500	-35.04	20230116	1511	7.48	20231031	0.67	N	256630	100	57 억	120095	N	N	N	N
111	20240102	150951	57	100.00	KOSDAQ		금속	N	N	N	N	N	1620	-27	5	-1.64	46639978	28738	110.28	1647	1660	1601	2140	1153	1647	1622.94	0.21	109	1696	1671	1622	1597	1548	1684	1610	58	493	100	1180	1	1	57997072	940	124.62	1.15	12	0.05	13.00	1409.00	2500	20230116	-35.20	1511	20231031	7.21	1660	-2.41	20240102	1601	1.19	20240102	2500	-35.20	20230116	1511	7.21	20231031	0.67	N	256630	100	57 억	120095	N	N	N	N
112	20240102	140952	57	100.00	KOSDAQ		금속	N	N	N	N	N	1624	-23	5	-1.40	41005117	25252	96.90	1647	1660	1601	2140	1153	1647	1623.84	0.21	3273	1696	1671	1622	1597	1548	1684	1610	58	493	100	1180	1	1	57997072	942	124.92	1.15	12	0.04	13.00	1409.00	2500	20230116	-35.04	1511	20231031	7.48	1660	-2.17	20240102	1601	1.44	20240102	2500	-35.04	20230116	1511	7.48	20231031	0.67	N	256630	100	57 억	120095	N	N	N	N
113	20240102	130947	57	100.00	KOSDAQ		금속	N	N	N	N	N	1615	-32	5	-1.94	38666016	23805	91.35	1647	1660	1601	2140	1153	1647	1624.28	0.21	3829	1696	1671	1622	1597	1548	1684	1610	58	493	100	1180	1	1	57997072	937	124.23	1.15	12	0.04	13.00	1409.00	2500	20230116	-35.40	1511	20231031	6.88	1660	-2.71	20240102	1601	0.87	20240102	2500	-35.40	20230116	1511	6.88	20231031	0.67	N	256630	100	57 억	120095	N	N	N	N
114	20240102	120945	57	100.00	KOSDAQ		금속	N	N	N	N	N	1616	-31	5	-1.88	33849948	20822	79.90	1647	1660	1601	2140	1153	1647	1625.68	0.21	3828	1696	1671	1622	1597	1548	1684	1610	58	493	100	1180	1	1	57997072	937	124.31	1.15	12	0.04	13.00	1409.00	2500	20230116	-35.36	1511	20231031	6.95	1660	-2.65	20240102	1601	0.94	20240102	2500	-35.36	20230116	1511	6.95	20231031	0.67	N	256630	100	57 억	120095	N	N	N	N
115	20240102	110945	57	100.00	KOSDAQ		금속	N	N	N	N	N	1624	-23	5	-1.40	25885058	15878	60.93	1647	1660	1610	2140	1153	1647	1630.25	0.21	3322	1696	1671	1622	1597	1548	1684	1610	58	493	100	1180	1	1	57997072	942	124.92	1.15	12	0.03	13.00	1409.00	2500	20230116	-35.04	1511	20231031	7.48	1660	-2.17	20240102	1610	0.87	20240102	2500	-35.04	20230116	1511	7.48	20231031	0.67	N	256630	100	57 억	120095	N	N	N	N
116	20240102	100936	57	100.00	KOSDAQ		금속	N	N	N	N	N	1656	9	2	0.55	4645156	2805	10.76	1647	1660	1647	2140	1153	1647	1656.03	0.21	112	1696	1671	1622	1597	1548	1684	1610	58	493	100	1180	1	1	57997072	960	127.38	1.18	12	0.00	13.00	1409.00	2500	20230116	-33.76	1511	20231031	9.60	1660	-0.24	20240102	1647	0.55	20240102	2500	-33.76	20230116	1511	9.60	20231031	0.67	N	256630	100	57 억	120095	N	N	N	N
117	20240102	090925	57	100.00	KOSDAQ		금속	N	N	N	N	N	1647	0	3	0.00	0	0	0.00	0	0	0	2140	1153	1647	0.00	0.21	0	1696	1671	1622	1597	1548	1684	1610	58	493	100	1180	1	1	57997072	955	126.69	1.17	12	0.00	13.00	1409.00	2500	20230116	-34.12	1511	20231031	9.00	0	0.00	0	0	0.00	0	2500	-34.12	20230116	1511	9.00	20231031	0.67	N	256630	100	57 억	120095	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History