KissMeData/033310/price/prices-20240201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

2024-11-17 15:27:48 +09:00

43 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160409	57	100.00	KOSDAQ	금속	N	N	N	N	N	2825	-60	5	-2.08	164016250	57487	255.99	2885	2885	2805	3750	2020	2885	2853.10	0.89	674	2928	2906	2888	2866	2848	2905	2865	202	865	500	2010	5	1	40342231	1140	21.73	0.79	12	0.14	130.00	3592.00	5810	20230414	-51.38	2735	20231113	3.29	3545	-20.31	20240110	2805	0.71	20240229	5810	-51.38	20230414	2735	3.29	20231113	0.14	N	033310	500	201 억	357811	N	N	1	N	N
3	20240229	150409	57	100.00	KOSDAQ	금속	N	N	N	N	N	2835	-50	5	-1.73	152929430	53569	238.54	2885	2885	2805	3750	2020	2885	2854.81	0.89	1483	2928	2906	2888	2866	2848	2905	2865	202	865	500	2010	5	1	40342231	1144	21.81	0.79	12	0.13	130.00	3592.00	5810	20230414	-51.20	2735	20231113	3.66	3545	-20.03	20240110	2805	1.07	20240229	5810	-51.20	20230414	2735	3.66	20231113	0.14	N	033310	500	201 억	357811	N	N	0	N	N
4	20240229	140411	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	-25	5	-0.87	113734665	39757	177.04	2885	2885	2805	3750	2020	2885	2860.75	0.89	-1608	2928	2906	2888	2866	2848	2905	2865	202	865	500	2010	5	1	40342231	1154	22.00	0.80	12	0.10	130.00	3592.00	5810	20230414	-50.77	2735	20231113	4.57	3545	-19.32	20240110	2805	1.96	20240229	5810	-50.77	20230414	2735	4.57	20231113	0.14	N	033310	500	201 억	357811	N	N	0	N	N
5	20240229	130411	57	100.00	KOSDAQ	금속	N	N	N	N	N	2875	-10	5	-0.35	65921005	22935	102.13	2885	2885	2860	3750	2020	2885	2874.25	0.89	-845	2928	2906	2888	2866	2848	2905	2865	202	865	500	2010	5	1	40342231	1160	22.12	0.80	12	0.06	130.00	3592.00	5810	20230414	-50.52	2735	20231113	5.12	3545	-18.90	20240110	2835	1.41	20240125	5810	-50.52	20230414	2735	5.12	20231113	0.14	N	033310	500	201 억	357811	N	N	0	N	N
6	20240229	120412	57	100.00	KOSDAQ	금속	N	N	N	N	N	2880	-5	5	-0.17	50600680	17606	78.40	2885	2885	2860	3750	2020	2885	2874.06	0.89	-1375	2928	2906	2888	2866	2848	2905	2865	202	865	500	2010	5	1	40342231	1162	22.15	0.80	12	0.04	130.00	3592.00	5810	20230414	-50.43	2735	20231113	5.30	3545	-18.76	20240110	2835	1.59	20240125	5810	-50.43	20230414	2735	5.30	20231113	0.14	N	033310	500	201 억	357811	N	N	0	N	N
7	20240229	110411	57	100.00	KOSDAQ	금속	N	N	N	N	N	2880	-5	5	-0.17	39383355	13709	61.05	2885	2885	2860	3750	2020	2885	2872.81	0.89	-1977	2928	2906	2888	2866	2848	2905	2865	202	865	500	2010	5	1	40342231	1162	22.15	0.80	12	0.03	130.00	3592.00	5810	20230414	-50.43	2735	20231113	5.30	3545	-18.76	20240110	2835	1.59	20240125	5810	-50.43	20230414	2735	5.30	20231113	0.14	N	033310	500	201 억	357811	N	N	0	N	N
8	20240229	100410	57	100.00	KOSDAQ	금속	N	N	N	N	N	2885	0	3	0.00	23166830	8061	35.90	2885	2885	2860	3750	2020	2885	2873.94	0.89	-2183	2928	2906	2888	2866	2848	2905	2865	202	865	500	2010	5	1	40342231	1164	22.19	0.80	12	0.02	130.00	3592.00	5810	20230414	-50.34	2735	20231113	5.48	3545	-18.62	20240110	2835	1.76	20240125	5810	-50.34	20230414	2735	5.48	20231113	0.14	N	033310	500	201 억	357811	N	N	0	N	N
9	20240229	090409	57	100.00	KOSDAQ	금속	N	N	N	N	N	2875	-10	5	-0.35	5442670	1889	8.41	2885	2885	2870	3750	2020	2885	2881.24	0.89	-878	2928	2906	2888	2866	2848	2905	2865	202	865	500	2010	5	1	40342231	1160	22.12	0.80	12	0.00	130.00	3592.00	5810	20230414	-50.52	2735	20231113	5.12	3545	-18.90	20240110	2835	1.41	20240125	5810	-50.52	20230414	2735	5.12	20231113	0.14	N	033310	500	201 억	357811	N	N	0	N	N
10	20240228	160348	57	100.00	KOSDAQ	금속	N	N	N	N	N	2885	-10	5	-0.35	64718185	22422	38.67	2885	2910	2870	3760	2030	2895	2886.39	0.90	-6311	2971	2932	2906	2867	2841	2920	2855	202	865	500	2020	5	1	40342231	1164	22.19	0.80	12	0.06	130.00	3592.00	5810	20230414	-50.34	2735	20231113	5.48	3545	-18.62	20240110	2835	1.76	20240125	5810	-50.34	20230414	2735	5.48	20231113	0.14	N	033310	500	201 억	364122	N	N	0	N	N
11	20240228	150349	57	100.00	KOSDAQ	금속	N	N	N	N	N	2885	-10	5	-0.35	58349595	20212	34.86	2885	2910	2870	3760	2030	2895	2886.87	0.90	-6119	2971	2932	2906	2867	2841	2920	2855	202	865	500	2020	5	1	40342231	1164	22.19	0.80	12	0.05	130.00	3592.00	5810	20230414	-50.34	2735	20231113	5.48	3545	-18.62	20240110	2835	1.76	20240125	5810	-50.34	20230414	2735	5.48	20231113	0.14	N	033310	500	201 억	364122	N	N	0	N	N
12	20240228	140411	57	100.00	KOSDAQ	금속	N	N	N	N	N	2880	-15	5	-0.52	42525815	14713	25.37	2885	2910	2870	3760	2030	2895	2890.35	0.90	-3228	2971	2932	2906	2867	2841	2920	2855	202	865	500	2020	5	1	40342231	1162	22.15	0.80	12	0.04	130.00	3592.00	5810	20230414	-50.43	2735	20231113	5.30	3545	-18.76	20240110	2835	1.59	20240125	5810	-50.43	20230414	2735	5.30	20231113	0.14	N	033310	500	201 억	364122	N	N	0	N	N
13	20240228	130411	57	100.00	KOSDAQ	금속	N	N	N	N	N	2890	-5	5	-0.17	31341845	10828	18.67	2885	2910	2875	3760	2030	2895	2894.52	0.90	-2291	2971	2932	2906	2867	2841	2920	2855	202	865	500	2020	5	1	40342231	1166	22.23	0.80	12	0.03	130.00	3592.00	5810	20230414	-50.26	2735	20231113	5.67	3545	-18.48	20240110	2835	1.94	20240125	5810	-50.26	20230414	2735	5.67	20231113	0.14	N	033310	500	201 억	364122	N	N	0	N	N
14	20240228	120412	57	100.00	KOSDAQ	금속	N	N	N	N	N	2900	5	2	0.17	25085445	8657	14.93	2885	2910	2885	3760	2030	2895	2897.71	0.90	-2360	2971	2932	2906	2867	2841	2920	2855	202	865	500	2020	5	1	40342231	1170	22.31	0.81	12	0.02	130.00	3592.00	5810	20230414	-50.09	2735	20231113	6.03	3545	-18.19	20240110	2835	2.29	20240125	5810	-50.09	20230414	2735	6.03	20231113	0.14	N	033310	500	201 억	364122	N	N	0	N	N
15	20240228	110354	57	100.00	KOSDAQ	금속	N	N	N	N	N	2900	5	2	0.17	19290470	6653	11.47	2885	2910	2885	3760	2030	2895	2899.52	0.90	-1778	2971	2932	2906	2867	2841	2920	2855	202	865	500	2020	5	1	40342231	1170	22.31	0.81	12	0.02	130.00	3592.00	5810	20230414	-50.09	2735	20231113	6.03	3545	-18.19	20240110	2835	2.29	20240125	5810	-50.09	20230414	2735	6.03	20231113	0.14	N	033310	500	201 억	364122	N	N	0	N	N
16	20240228	100409	57	100.00	KOSDAQ	금속	N	N	N	N	N	2890	-5	5	-0.17	14258650	4917	8.48	2885	2910	2885	3760	2030	2895	2899.88	0.90	-1031	2971	2932	2906	2867	2841	2920	2855	202	865	500	2020	5	1	40342231	1166	22.23	0.80	12	0.01	130.00	3592.00	5810	20230414	-50.26	2735	20231113	5.67	3545	-18.48	20240110	2835	1.94	20240125	5810	-50.26	20230414	2735	5.67	20231113	0.14	N	033310	500	201 억	364122	N	N	0	N	N
17	20240228	090410	57	100.00	KOSDAQ	금속	N	N	N	N	N	2900	5	2	0.17	3596305	1241	2.14	2885	2905	2885	3760	2030	2895	2897.94	0.90	-525	2971	2932	2906	2867	2841	2920	2855	202	865	500	2020	5	1	40342231	1170	22.31	0.81	12	0.00	130.00	3592.00	5810	20230414	-50.09	2735	20231113	6.03	3545	-18.19	20240110	2835	2.29	20240125	5810	-50.09	20230414	2735	6.03	20231113	0.14	N	033310	500	201 억	364122	N	N	0	N	N
18	20240227	160410	57	100.00	KOSDAQ	금속	N	N	N	N	N	2895	-50	5	-1.70	167942995	57914	83.79	2945	2945	2880	3825	2065	2945	2899.87	0.89	6188	3008	2976	2943	2911	2878	2960	2895	202	880	500	2060	5	1	40342231	1168	22.27	0.81	12	0.14	130.00	3592.00	5810	20230414	-50.17	2735	20231113	5.85	3545	-18.34	20240110	2835	2.12	20240125	5810	-50.17	20230414	2735	5.85	20231113	0.14	N	033310	500	201 억	357934	N	N	1	N	N
19	20240227	150410	57	100.00	KOSDAQ	금속	N	N	N	N	N	2890	-55	5	-1.87	165273890	56991	82.46	2945	2945	2880	3825	2065	2945	2900.00	0.89	6428	3008	2976	2943	2911	2878	2960	2895	202	880	500	2060	5	1	40342231	1166	22.23	0.80	12	0.14	130.00	3592.00	5810	20230414	-50.26	2735	20231113	5.67	3545	-18.48	20240110	2835	1.94	20240125	5810	-50.26	20230414	2735	5.67	20231113	0.14	N	033310	500	201 억	357934	N	N	1	N	N
20	20240227	140409	57	100.00	KOSDAQ	금속	N	N	N	N	N	2905	-40	5	-1.36	136070720	46894	67.85	2945	2945	2885	3825	2065	2945	2901.67	0.89	7611	3008	2976	2943	2911	2878	2960	2895	202	880	500	2060	5	1	40342231	1172	22.35	0.81	12	0.12	130.00	3592.00	5810	20230414	-50.00	2735	20231113	6.22	3545	-18.05	20240110	2835	2.47	20240125	5810	-50.00	20230414	2735	6.22	20231113	0.14	N	033310	500	201 억	357934	N	N	1	N	N
21	20240227	130343	57	100.00	KOSDAQ	금속	N	N	N	N	N	2905	-40	5	-1.36	124164530	42793	61.92	2945	2945	2885	3825	2065	2945	2901.51	0.89	5243	3008	2976	2943	2911	2878	2960	2895	202	880	500	2060	5	1	40342231	1172	22.35	0.81	12	0.11	130.00	3592.00	5810	20230414	-50.00	2735	20231113	6.22	3545	-18.05	20240110	2835	2.47	20240125	5810	-50.00	20230414	2735	6.22	20231113	0.14	N	033310	500	201 억	357934	N	N	1	N	N
22	20240227	120413	57	100.00	KOSDAQ	금속	N	N	N	N	N	2905	-40	5	-1.36	118870940	40965	59.27	2945	2945	2885	3825	2065	2945	2901.77	0.89	4877	3008	2976	2943	2911	2878	2960	2895	202	880	500	2060	5	1	40342231	1172	22.35	0.81	12	0.10	130.00	3592.00	5810	20230414	-50.00	2735	20231113	6.22	3545	-18.05	20240110	2835	2.47	20240125	5810	-50.00	20230414	2735	6.22	20231113	0.14	N	033310	500	201 억	357934	N	N	1	N	N
23	20240227	110411	57	100.00	KOSDAQ	금속	N	N	N	N	N	2915	-30	5	-1.02	103088360	35529	51.41	2945	2945	2885	3825	2065	2945	2901.53	0.89	5091	3008	2976	2943	2911	2878	2960	2895	202	880	500	2060	5	1	40342231	1176	22.42	0.81	12	0.09	130.00	3592.00	5810	20230414	-49.83	2735	20231113	6.58	3545	-17.77	20240110	2835	2.82	20240125	5810	-49.83	20230414	2735	6.58	20231113	0.14	N	033310	500	201 억	357934	N	N	1	N	N
24	20240227	100408	57	100.00	KOSDAQ	금속	N	N	N	N	N	2915	-30	5	-1.02	63410710	21853	31.62	2945	2945	2885	3825	2065	2945	2901.69	0.89	4009	3008	2976	2943	2911	2878	2960	2895	202	880	500	2060	5	1	40342231	1176	22.42	0.81	12	0.05	130.00	3592.00	5810	20230414	-49.83	2735	20231113	6.58	3545	-17.77	20240110	2835	2.82	20240125	5810	-49.83	20230414	2735	6.58	20231113	0.14	N	033310	500	201 억	357934	N	N	1	N	N
25	20240227	090409	57	100.00	KOSDAQ	금속	N	N	N	N	N	2925	-20	5	-0.68	2812305	958	1.39	2945	2945	2925	3825	2065	2945	2935.60	0.89	-402	3008	2976	2943	2911	2878	2960	2895	202	880	500	2060	5	1	40342231	1180	22.50	0.81	12	0.00	130.00	3592.00	5810	20230414	-49.66	2735	20231113	6.95	3545	-17.49	20240110	2835	3.17	20240125	5810	-49.66	20230414	2735	6.95	20231113	0.14	N	033310	500	201 억	357934	N	N	1	N	N
26	20240226	160409	57	100.00	KOSDAQ	금속	N	N	N	N	N	2945	-20	5	-0.67	202448485	68953	68.92	2975	2975	2910	3850	2080	2965	2936.04	0.83	23556	3085	3025	2995	2935	2905	3010	2920	202	885	500	2070	5	1	40342231	1188	22.65	0.82	12	0.17	130.00	3592.00	5810	20230414	-49.31	2735	20231113	7.68	3545	-16.93	20240110	2835	3.88	20240125	5810	-49.31	20230414	2735	7.68	20231113	0.14	N	033310	500	201 억	334733	N	N	1	N	N
27	20240226	150408	57	100.00	KOSDAQ	금속	N	N	N	N	N	2930	-35	5	-1.18	197370135	67219	67.19	2975	2975	2910	3850	2080	2965	2936.23	0.83	22728	3085	3025	2995	2935	2905	3010	2920	202	885	500	2070	5	1	40342231	1182	22.54	0.82	12	0.17	130.00	3592.00	5810	20230414	-49.57	2735	20231113	7.13	3545	-17.35	20240110	2835	3.35	20240125	5810	-49.57	20230414	2735	7.13	20231113	0.14	N	033310	500	201 억	334733	N	N	0	N	N
28	20240226	140408	57	100.00	KOSDAQ	금속	N	N	N	N	N	2945	-20	5	-0.67	187004710	63691	63.66	2975	2975	2910	3850	2080	2965	2936.12	0.83	23054	3085	3025	2995	2935	2905	3010	2920	202	885	500	2070	5	1	40342231	1188	22.65	0.82	12	0.16	130.00	3592.00	5810	20230414	-49.31	2735	20231113	7.68	3545	-16.93	20240110	2835	3.88	20240125	5810	-49.31	20230414	2735	7.68	20231113	0.14	N	033310	500	201 억	334733	N	N	0	N	N
29	20240226	130408	57	100.00	KOSDAQ	금속	N	N	N	N	N	2935	-30	5	-1.01	165326055	56342	56.31	2975	2975	2910	3850	2080	2965	2934.33	0.83	19977	3085	3025	2995	2935	2905	3010	2920	202	885	500	2070	5	1	40342231	1184	22.58	0.82	12	0.14	130.00	3592.00	5810	20230414	-49.48	2735	20231113	7.31	3545	-17.21	20240110	2835	3.53	20240125	5810	-49.48	20230414	2735	7.31	20231113	0.14	N	033310	500	201 억	334733	N	N	0	N	N
30	20240226	120406	57	100.00	KOSDAQ	금속	N	N	N	N	N	2930	-35	5	-1.18	155019745	52844	52.82	2975	2975	2910	3850	2080	2965	2933.54	0.83	20416	3085	3025	2995	2935	2905	3010	2920	202	885	500	2070	5	1	40342231	1182	22.54	0.82	12	0.13	130.00	3592.00	5810	20230414	-49.57	2735	20231113	7.13	3545	-17.35	20240110	2835	3.35	20240125	5810	-49.57	20230414	2735	7.13	20231113	0.14	N	033310	500	201 억	334733	N	N	0	N	N
31	20240226	110404	57	100.00	KOSDAQ	금속	N	N	N	N	N	2970	5	2	0.17	118735165	40452	40.43	2975	2975	2910	3850	2080	2965	2935.21	0.83	15148	3085	3025	2995	2935	2905	3010	2920	202	885	500	2070	5	1	40342231	1198	22.85	0.83	12	0.10	130.00	3592.00	5810	20230414	-48.88	2735	20231113	8.59	3545	-16.22	20240110	2835	4.76	20240125	5810	-48.88	20230414	2735	8.59	20231113	0.14	N	033310	500	201 억	334733	N	N	0	N	N
32	20240226	100402	57	100.00	KOSDAQ	금속	N	N	N	N	N	2940	-25	5	-0.84	75146395	25601	25.59	2975	2975	2910	3850	2080	2965	2935.29	0.83	4432	3085	3025	2995	2935	2905	3010	2920	202	885	500	2070	5	1	40342231	1186	22.62	0.82	12	0.06	130.00	3592.00	5810	20230414	-49.40	2735	20231113	7.50	3545	-17.07	20240110	2835	3.70	20240125	5810	-49.40	20230414	2735	7.50	20231113	0.14	N	033310	500	201 억	334733	N	N	0	N	N
33	20240226	090402	57	100.00	KOSDAQ	금속	N	N	N	N	N	2965	0	3	0.00	1260445	425	0.42	2975	2975	2965	3850	2080	2965	2965.75	0.83	-416	3085	3025	2995	2935	2905	3010	2920	202	885	500	2070	5	1	40342231	1196	22.81	0.83	12	0.00	130.00	3592.00	5810	20230414	-48.97	2735	20231113	8.41	3545	-16.36	20240110	2835	4.59	20240125	5810	-48.97	20230414	2735	8.41	20231113	0.14	N	033310	500	201 억	334733	N	N	0	N	N
34	20240223	160405	57	100.00	KOSDAQ	금속	N	N	N	N	N	2965	-70	5	-2.31	300868175	100042	144.07	3050	3055	2965	3945	2125	3035	3007.45	0.86	-10386	3125	3080	3055	3010	2985	3067	2997	202	910	500	2120	5	1	40342231	1196	22.81	0.83	12	0.25	130.00	3592.00	5810	20230414	-48.97	2735	20231113	8.41	3545	-16.36	20240110	2835	4.59	20240125	5810	-48.97	20230414	2735	8.41	20231113	0.14	N	033310	500	201 억	345680	N	N	0	N	N
35	20240223	150401	57	100.00	KOSDAQ	금속	N	N	N	N	N	2985	-50	5	-1.65	275955250	91657	132.00	3050	3055	2975	3945	2125	3035	3010.74	0.86	-4768	3125	3080	3055	3010	2985	3067	2997	202	910	500	2120	5	1	40342231	1204	22.96	0.83	12	0.23	130.00	3592.00	5810	20230414	-48.62	2735	20231113	9.14	3545	-15.80	20240110	2835	5.29	20240125	5810	-48.62	20230414	2735	9.14	20231113	0.14	N	033310	500	201 억	345680	N	N	0	N	N
36	20240223	140403	57	100.00	KOSDAQ	금속	N	N	N	N	N	2985	-50	5	-1.65	237374040	78725	113.37	3050	3055	2980	3945	2125	3035	3015.23	0.86	667	3125	3080	3055	3010	2985	3067	2997	202	910	500	2120	5	1	40342231	1204	22.96	0.83	12	0.20	130.00	3592.00	5810	20230414	-48.62	2735	20231113	9.14	3545	-15.80	20240110	2835	5.29	20240125	5810	-48.62	20230414	2735	9.14	20231113	0.14	N	033310	500	201 억	345680	N	N	0	N	N
37	20240223	130401	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	-35	5	-1.15	202643520	67105	96.64	3050	3055	2980	3945	2125	3035	3019.80	0.86	3317	3125	3080	3055	3010	2985	3067	2997	202	910	500	2120	5	1	40342231	1210	23.08	0.84	12	0.17	130.00	3592.00	5810	20230414	-48.36	2735	20231113	9.69	3545	-15.37	20240110	2835	5.82	20240125	5810	-48.36	20230414	2735	9.69	20231113	0.14	N	033310	500	201 억	345680	N	N	0	N	N
38	20240223	120401	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	-25	5	-0.82	161596115	53397	76.90	3050	3055	3000	3945	2125	3035	3026.31	0.86	6216	3125	3080	3055	3010	2985	3067	2997	202	910	500	2120	5	1	40342231	1214	23.15	0.84	12	0.13	130.00	3592.00	5810	20230414	-48.19	2735	20231113	10.05	3545	-15.09	20240110	2835	6.17	20240125	5810	-48.19	20230414	2735	10.05	20231113	0.14	N	033310	500	201 억	345680	N	N	0	N	N
39	20240223	110400	57	100.00	KOSDAQ	금속	N	N	N	N	N	3040	5	2	0.16	103183645	34008	48.98	3050	3055	3010	3945	2125	3035	3034.10	0.86	6106	3125	3080	3055	3010	2985	3067	2997	202	910	500	2120	5	1	40342231	1226	23.38	0.85	12	0.08	130.00	3592.00	5810	20230414	-47.68	2735	20231113	11.15	3545	-14.25	20240110	2835	7.23	20240125	5810	-47.68	20230414	2735	11.15	20231113	0.14	N	033310	500	201 억	345680	N	N	0	N	N
40	20240223	100400	57	100.00	KOSDAQ	금속	N	N	N	N	N	3040	5	2	0.16	96272385	31739	45.71	3050	3055	3010	3945	2125	3035	3033.25	0.86	6179	3125	3080	3055	3010	2985	3067	2997	202	910	500	2120	5	1	40342231	1226	23.38	0.85	12	0.08	130.00	3592.00	5810	20230414	-47.68	2735	20231113	11.15	3545	-14.25	20240110	2835	7.23	20240125	5810	-47.68	20230414	2735	11.15	20231113	0.14	N	033310	500	201 억	345680	N	N	0	N	N
41	20240223	090400	57	100.00	KOSDAQ	금속	N	N	N	N	N	3045	10	2	0.33	9248200	3048	4.39	3050	3050	3025	3945	2125	3035	3034.19	0.86	66	3125	3080	3055	3010	2985	3067	2997	202	910	500	2120	5	1	40342231	1228	23.42	0.85	12	0.01	130.00	3592.00	5810	20230414	-47.59	2735	20231113	11.33	3545	-14.10	20240110	2835	7.41	20240125	5810	-47.59	20230414	2735	11.33	20231113	0.14	N	033310	500	201 억	345680	N	N	0	N	N
42	20240222	160353	57	100.00	KOSDAQ	금속	N	N	N	N	N	3035	-60	5	-1.94	209069275	68326	69.71	3090	3100	3030	4020	2170	3095	3059.88	0.90	-16741	3161	3127	3081	3047	3001	3145	3065	202	925	500	2160	5	1	40342231	1224	23.35	0.84	12	0.17	130.00	3592.00	5810	20230414	-47.76	2735	20231113	10.97	3545	-14.39	20240110	2835	7.05	20240125	5810	-47.76	20230414	2735	10.97	20231113	0.14	N	033310	500	201 억	362326	N	N	0	N	N
43	20240222	150402	57	100.00	KOSDAQ	금속	N	N	N	N	N	3070	-25	5	-0.81	159648630	52065	53.12	3090	3100	3035	4020	2170	3095	3066.33	0.90	-16604	3161	3127	3081	3047	3001	3145	3065	202	925	500	2160	5	1	40342231	1239	23.62	0.85	12	0.13	130.00	3592.00	5810	20230414	-47.16	2735	20231113	12.25	3545	-13.40	20240110	2835	8.29	20240125	5810	-47.16	20230414	2735	12.25	20231113	0.14	N	033310	500	201 억	362326	N	N	0	N	N
44	20240222	140400	57	100.00	KOSDAQ	금속	N	N	N	N	N	3075	-20	5	-0.65	142568800	46494	47.43	3090	3100	3035	4020	2170	3095	3066.39	0.90	-16891	3161	3127	3081	3047	3001	3145	3065	202	925	500	2160	5	1	40342231	1241	23.65	0.86	12	0.12	130.00	3592.00	5810	20230414	-47.07	2735	20231113	12.43	3545	-13.26	20240110	2835	8.47	20240125	5810	-47.07	20230414	2735	12.43	20231113	0.14	N	033310	500	201 억	362326	N	N	0	N	N
45	20240222	130352	57	100.00	KOSDAQ	금속	N	N	N	N	N	3070	-25	5	-0.81	61037155	19978	20.38	3090	3095	3035	4020	2170	3095	3055.22	0.90	-9613	3161	3127	3081	3047	3001	3145	3065	202	925	500	2160	5	1	40342231	1239	23.62	0.85	12	0.05	130.00	3592.00	5810	20230414	-47.16	2735	20231113	12.25	3545	-13.40	20240110	2835	8.29	20240125	5810	-47.16	20230414	2735	12.25	20231113	0.14	N	033310	500	201 억	362326	N	N	0	N	N
46	20240222	120359	57	100.00	KOSDAQ	금속	N	N	N	N	N	3050	-45	5	-1.45	36283040	11850	12.09	3090	3095	3050	4020	2170	3095	3061.86	0.90	-5877	3161	3127	3081	3047	3001	3145	3065	202	925	500	2160	5	1	40342231	1230	23.46	0.85	12	0.03	130.00	3592.00	5810	20230414	-47.50	2735	20231113	11.52	3545	-13.96	20240110	2835	7.58	20240125	5810	-47.50	20230414	2735	11.52	20231113	0.14	N	033310	500	201 억	362326	N	N	0	N	N
47	20240222	110356	57	100.00	KOSDAQ	금속	N	N	N	N	N	3075	-20	5	-0.65	14054690	4574	4.67	3090	3095	3065	4020	2170	3095	3072.74	0.90	-1510	3161	3127	3081	3047	3001	3145	3065	202	925	500	2160	5	1	40342231	1241	23.65	0.86	12	0.01	130.00	3592.00	5810	20230414	-47.07	2735	20231113	12.43	3545	-13.26	20240110	2835	8.47	20240125	5810	-47.07	20230414	2735	12.43	20231113	0.14	N	033310	500	201 억	362326	N	N	0	N	N
48	20240222	100353	57	100.00	KOSDAQ	금속	N	N	N	N	N	3085	-10	5	-0.32	7188540	2337	2.38	3090	3095	3065	4020	2170	3095	3075.97	0.90	-588	3161	3127	3081	3047	3001	3145	3065	202	925	500	2160	5	1	40342231	1245	23.73	0.86	12	0.01	130.00	3592.00	5810	20230414	-46.90	2735	20231113	12.80	3545	-12.98	20240110	2835	8.82	20240125	5810	-46.90	20230414	2735	12.80	20231113	0.14	N	033310	500	201 억	362326	N	N	0	N	N
49	20240222	090359	57	100.00	KOSDAQ	금속	N	N	N	N	N	3090	-5	5	-0.16	346080	112	0.11	3090	3090	3090	4020	2170	3095	3090.00	0.90	-110	3161	3127	3081	3047	3001	3145	3065	202	925	500	2160	5	1	40342231	1247	23.77	0.86	12	0.00	130.00	3592.00	5810	20230414	-46.82	2735	20231113	12.98	3545	-12.83	20240110	2835	8.99	20240125	5810	-46.82	20230414	2735	12.98	20231113	0.14	N	033310	500	201 억	362326	N	N	0	N	N
50	20240221	160357	57	100.00	KOSDAQ	금속	N	N	N	N	N	3095	55	2	1.81	300812100	97681	294.11	3040	3115	3035	3950	2130	3040	3079.55	0.82	32332	3110	3075	3055	3020	3000	3065	3010	202	910	500	2120	5	1	40342231	1249	23.81	0.86	12	0.24	130.00	3592.00	5810	20230414	-46.73	2735	20231113	13.16	3545	-12.69	20240110	2835	9.17	20240125	5810	-46.73	20230414	2735	13.16	20231113	0.14	N	033310	500	201 억	329259	N	N	1	N	N
51	20240221	150353	57	100.00	KOSDAQ	금속	N	N	N	N	N	3090	50	2	1.64	292538135	95002	286.05	3040	3115	3035	3950	2130	3040	3079.30	0.82	31984	3110	3075	3055	3020	3000	3065	3010	202	910	500	2120	5	1	40342231	1247	23.77	0.86	12	0.24	130.00	3592.00	5810	20230414	-46.82	2735	20231113	12.98	3545	-12.83	20240110	2835	8.99	20240125	5810	-46.82	20230414	2735	12.98	20231113	0.14	N	033310	500	201 억	329259	N	N	1	N	N
52	20240221	140354	57	100.00	KOSDAQ	금속	N	N	N	N	N	3100	60	2	1.97	261379820	84935	255.74	3040	3115	3035	3950	2130	3040	3077.42	0.82	30057	3110	3075	3055	3020	3000	3065	3010	202	910	500	2120	5	1	40342231	1251	23.85	0.86	12	0.21	130.00	3592.00	5810	20230414	-46.64	2735	20231113	13.35	3545	-12.55	20240110	2835	9.35	20240125	5810	-46.64	20230414	2735	13.35	20231113	0.14	N	033310	500	201 억	329259	N	N	1	N	N
53	20240221	130355	57	100.00	KOSDAQ	금속	N	N	N	N	N	3100	60	2	1.97	246626235	80161	241.36	3040	3115	3035	3950	2130	3040	3076.65	0.82	28222	3110	3075	3055	3020	3000	3065	3010	202	910	500	2120	5	1	40342231	1251	23.85	0.86	12	0.20	130.00	3592.00	5810	20230414	-46.64	2735	20231113	13.35	3545	-12.55	20240110	2835	9.35	20240125	5810	-46.64	20230414	2735	13.35	20231113	0.14	N	033310	500	201 억	329259	N	N	1	N	N
54	20240221	120355	57	100.00	KOSDAQ	금속	N	N	N	N	N	3100	60	2	1.97	233326405	75862	228.42	3040	3115	3035	3950	2130	3040	3075.68	0.82	28826	3110	3075	3055	3020	3000	3065	3010	202	910	500	2120	5	1	40342231	1251	23.85	0.86	12	0.19	130.00	3592.00	5810	20230414	-46.64	2735	20231113	13.35	3545	-12.55	20240110	2835	9.35	20240125	5810	-46.64	20230414	2735	13.35	20231113	0.14	N	033310	500	201 억	329259	N	N	1	N	N
55	20240221	110356	57	100.00	KOSDAQ	금속	N	N	N	N	N	3070	30	2	0.99	118825080	38750	116.67	3040	3095	3035	3950	2130	3040	3066.47	0.82	18130	3110	3075	3055	3020	3000	3065	3010	202	910	500	2120	5	1	40342231	1239	23.62	0.85	12	0.10	130.00	3592.00	5810	20230414	-47.16	2735	20231113	12.25	3545	-13.40	20240110	2835	8.29	20240125	5810	-47.16	20230414	2735	12.25	20231113	0.14	N	033310	500	201 억	329259	N	N	1	N	N
56	20240221	100354	57	100.00	KOSDAQ	금속	N	N	N	N	N	3075	35	2	1.15	98266725	32052	96.51	3040	3095	3035	3950	2130	3040	3065.88	0.82	17267	3110	3075	3055	3020	3000	3065	3010	202	910	500	2120	5	1	40342231	1241	23.65	0.86	12	0.08	130.00	3592.00	5810	20230414	-47.07	2735	20231113	12.43	3545	-13.26	20240110	2835	8.47	20240125	5810	-47.07	20230414	2735	12.43	20231113	0.14	N	033310	500	201 억	329259	N	N	1	N	N
57	20240221	090352	57	100.00	KOSDAQ	금속	N	N	N	N	N	3045	5	2	0.16	3384620	1115	3.36	3040	3045	3035	3950	2130	3040	3035.41	0.82	-904	3110	3075	3055	3020	3000	3065	3010	202	910	500	2120	5	1	40342231	1228	23.42	0.85	12	0.00	130.00	3592.00	5810	20230414	-47.59	2735	20231113	11.33	3545	-14.10	20240110	2835	7.41	20240125	5810	-47.59	20230414	2735	11.33	20231113	0.14	N	033310	500	201 억	329259	N	N	1	N	N
58	20240220	160348	57	100.00	KOSDAQ	금속	N	N	N	N	N	3040	-35	5	-1.14	101003405	33111	83.32	3075	3090	3035	3995	2155	3075	3050.45	0.82	-3045	3145	3110	3070	3035	2995	3127	3052	202	920	500	2150	5	1	40342231	1226	23.38	0.85	12	0.08	130.00	3592.00	5810	20230414	-47.68	2735	20231113	11.15	3545	-14.25	20240110	2835	7.23	20240125	5810	-47.68	20230414	2735	11.15	20231113	0.15	N	033310	500	201 억	332304	N	N	1	N	N
59	20240220	150351	57	100.00	KOSDAQ	금속	N	N	N	N	N	3050	-25	5	-0.81	96114205	31504	79.28	3075	3090	3035	3995	2155	3075	3050.86	0.82	-2981	3145	3110	3070	3035	2995	3127	3052	202	920	500	2150	5	1	40342231	1230	23.46	0.85	12	0.08	130.00	3592.00	5810	20230414	-47.50	2735	20231113	11.52	3545	-13.96	20240110	2835	7.58	20240125	5810	-47.50	20230414	2735	11.52	20231113	0.15	N	033310	500	201 억	332304	N	N	0	N	N
60	20240220	140351	57	100.00	KOSDAQ	금속	N	N	N	N	N	3040	-35	5	-1.14	64194655	21001	52.85	3075	3090	3040	3995	2155	3075	3056.74	0.82	-5845	3145	3110	3070	3035	2995	3127	3052	202	920	500	2150	5	1	40342231	1226	23.38	0.85	12	0.05	130.00	3592.00	5810	20230414	-47.68	2735	20231113	11.15	3545	-14.25	20240110	2835	7.23	20240125	5810	-47.68	20230414	2735	11.15	20231113	0.15	N	033310	500	201 억	332304	N	N	0	N	N
61	20240220	130353	57	100.00	KOSDAQ	금속	N	N	N	N	N	3050	-25	5	-0.81	51244820	16746	42.14	3075	3090	3040	3995	2155	3075	3060.12	0.82	-4369	3145	3110	3070	3035	2995	3127	3052	202	920	500	2150	5	1	40342231	1230	23.46	0.85	12	0.04	130.00	3592.00	5810	20230414	-47.50	2735	20231113	11.52	3545	-13.96	20240110	2835	7.58	20240125	5810	-47.50	20230414	2735	11.52	20231113	0.15	N	033310	500	201 억	332304	N	N	0	N	N
62	20240220	120350	57	100.00	KOSDAQ	금속	N	N	N	N	N	3055	-20	5	-0.65	48284670	15776	39.70	3075	3090	3040	3995	2155	3075	3060.64	0.82	-4265	3145	3110	3070	3035	2995	3127	3052	202	920	500	2150	5	1	40342231	1232	23.50	0.85	12	0.04	130.00	3592.00	5810	20230414	-47.42	2735	20231113	11.70	3545	-13.82	20240110	2835	7.76	20240125	5810	-47.42	20230414	2735	11.70	20231113	0.15	N	033310	500	201 억	332304	N	N	0	N	N
63	20240220	110350	57	100.00	KOSDAQ	금속	N	N	N	N	N	3060	-15	5	-0.49	42113830	13756	34.62	3075	3090	3040	3995	2155	3075	3061.49	0.82	-3462	3145	3110	3070	3035	2995	3127	3052	202	920	500	2150	5	1	40342231	1234	23.54	0.85	12	0.03	130.00	3592.00	5810	20230414	-47.33	2735	20231113	11.88	3545	-13.68	20240110	2835	7.94	20240125	5810	-47.33	20230414	2735	11.88	20231113	0.15	N	033310	500	201 억	332304	N	N	0	N	N
64	20240220	100341	57	100.00	KOSDAQ	금속	N	N	N	N	N	3070	-5	5	-0.16	24691595	8062	20.29	3075	3090	3040	3995	2155	3075	3062.71	0.82	-3087	3145	3110	3070	3035	2995	3127	3052	202	920	500	2150	5	1	40342231	1239	23.62	0.85	12	0.02	130.00	3592.00	5810	20230414	-47.16	2735	20231113	12.25	3545	-13.40	20240110	2835	8.29	20240125	5810	-47.16	20230414	2735	12.25	20231113	0.15	N	033310	500	201 억	332304	N	N	0	N	N
65	20240220	090352	57	100.00	KOSDAQ	금속	N	N	N	N	N	3055	-20	5	-0.65	5118050	1678	4.22	3075	3075	3040	3995	2155	3075	3050.09	0.82	196	3145	3110	3070	3035	2995	3127	3052	202	920	500	2150	5	1	40342231	1232	23.50	0.85	12	0.00	130.00	3592.00	5810	20230414	-47.42	2735	20231113	11.70	3545	-13.82	20240110	2835	7.76	20240125	5810	-47.42	20230414	2735	11.70	20231113	0.15	N	033310	500	201 억	332304	N	N	0	N	N
66	20240219	160351	57	100.00	KOSDAQ	금속	N	N	N	N	N	3075	25	2	0.82	121580495	39589	88.95	3030	3105	3030	3965	2135	3050	3071.07	0.81	3833	3090	3070	3035	3015	2980	3080	3025	202	915	500	2130	5	1	40342231	1241	23.65	0.86	12	0.10	130.00	3592.00	5810	20230414	-47.07	2735	20231113	12.43	3545	-13.26	20240110	2835	8.47	20240125	5810	-47.07	20230414	2735	12.43	20231113	0.15	N	033310	500	201 억	328471	N	N	0	N	N
67	20240219	150353	57	100.00	KOSDAQ	금속	N	N	N	N	N	3085	35	2	1.15	114067170	37151	83.48	3030	3105	3030	3965	2135	3050	3070.37	0.81	2708	3090	3070	3035	3015	2980	3080	3025	202	915	500	2130	5	1	40342231	1245	23.73	0.86	12	0.09	130.00	3592.00	5810	20230414	-46.90	2735	20231113	12.80	3545	-12.98	20240110	2835	8.82	20240125	5810	-46.90	20230414	2735	12.80	20231113	0.15	N	033310	500	201 억	328471	N	N	0	N	N
68	20240219	140353	57	100.00	KOSDAQ	금속	N	N	N	N	N	3080	30	2	0.98	96538265	31472	70.72	3030	3100	3030	3965	2135	3050	3067.43	0.81	1780	3090	3070	3035	3015	2980	3080	3025	202	915	500	2130	5	1	40342231	1243	23.69	0.86	12	0.08	130.00	3592.00	5810	20230414	-46.99	2735	20231113	12.61	3545	-13.12	20240110	2835	8.64	20240125	5810	-46.99	20230414	2735	12.61	20231113	0.15	N	033310	500	201 억	328471	N	N	0	N	N
69	20240219	130353	57	100.00	KOSDAQ	금속	N	N	N	N	N	3060	10	2	0.33	61209810	20014	44.97	3030	3075	3030	3965	2135	3050	3058.35	0.81	2185	3090	3070	3035	3015	2980	3080	3025	202	915	500	2130	5	1	40342231	1234	23.54	0.85	12	0.05	130.00	3592.00	5810	20230414	-47.33	2735	20231113	11.88	3545	-13.68	20240110	2835	7.94	20240125	5810	-47.33	20230414	2735	11.88	20231113	0.15	N	033310	500	201 억	328471	N	N	0	N	N
70	20240219	120352	57	100.00	KOSDAQ	금속	N	N	N	N	N	3065	15	2	0.49	47752615	15625	35.11	3030	3065	3030	3965	2135	3050	3056.17	0.81	1518	3090	3070	3035	3015	2980	3080	3025	202	915	500	2130	5	1	40342231	1236	23.58	0.85	12	0.04	130.00	3592.00	5810	20230414	-47.25	2735	20231113	12.07	3545	-13.54	20240110	2835	8.11	20240125	5810	-47.25	20230414	2735	12.07	20231113	0.15	N	033310	500	201 억	328471	N	N	0	N	N
71	20240219	110352	57	100.00	KOSDAQ	금속	N	N	N	N	N	3055	5	2	0.16	29977110	9817	22.06	3030	3065	3030	3965	2135	3050	3053.59	0.81	52	3090	3070	3035	3015	2980	3080	3025	202	915	500	2130	5	1	40342231	1232	23.50	0.85	12	0.02	130.00	3592.00	5810	20230414	-47.42	2735	20231113	11.70	3545	-13.82	20240110	2835	7.76	20240125	5810	-47.42	20230414	2735	11.70	20231113	0.15	N	033310	500	201 억	328471	N	N	0	N	N
72	20240219	100350	57	100.00	KOSDAQ	금속	N	N	N	N	N	3055	5	2	0.16	24523720	8032	18.05	3030	3065	3030	3965	2135	3050	3053.25	0.81	-820	3090	3070	3035	3015	2980	3080	3025	202	915	500	2130	5	1	40342231	1232	23.50	0.85	12	0.02	130.00	3592.00	5810	20230414	-47.42	2735	20231113	11.70	3545	-13.82	20240110	2835	7.76	20240125	5810	-47.42	20230414	2735	11.70	20231113	0.15	N	033310	500	201 억	328471	N	N	0	N	N
73	20240219	090350	57	100.00	KOSDAQ	금속	N	N	N	N	N	3050	0	3	0.00	1463510	483	1.09	3030	3050	3030	3965	2135	3050	3030.04	0.81	-139	3090	3070	3035	3015	2980	3080	3025	202	915	500	2130	5	1	40342231	1230	23.46	0.85	12	0.00	130.00	3592.00	5810	20230414	-47.50	2735	20231113	11.52	3545	-13.96	20240110	2835	7.58	20240125	5810	-47.50	20230414	2735	11.52	20231113	0.15	N	033310	500	201 억	328471	N	N	0	N	N
74	20240216	160348	57	100.00	KOSDAQ	금속	N	N	N	N	N	3050	0	3	0.00	132115940	43614	91.18	3045	3055	3000	3965	2135	3050	3029.21	0.79	7854	3106	3077	3051	3022	2996	3065	3010	202	915	500	2130	5	1	40342231	1230	23.46	0.85	12	0.11	130.00	3592.00	5810	20230414	-47.50	2735	20231113	11.52	3545	-13.96	20240110	2835	7.58	20240125	5810	-47.50	20230414	2735	11.52	20231113	0.16	N	033310	500	201 억	320617	N	N	0	N	N
75	20240216	150349	57	100.00	KOSDAQ	금속	N	N	N	N	N	3045	-5	5	-0.16	119503340	39459	82.49	3045	3055	3000	3965	2135	3050	3028.54	0.79	7505	3106	3077	3051	3022	2996	3065	3010	202	915	500	2130	5	1	40342231	1228	23.42	0.85	12	0.10	130.00	3592.00	5810	20230414	-47.59	2735	20231113	11.33	3545	-14.10	20240110	2835	7.41	20240125	5810	-47.59	20230414	2735	11.33	20231113	0.16	N	033310	500	201 억	320617	N	N	0	N	N
76	20240216	140353	57	100.00	KOSDAQ	금속	N	N	N	N	N	3035	-15	5	-0.49	96307420	31799	66.48	3045	3055	3000	3965	2135	3050	3028.63	0.79	5436	3106	3077	3051	3022	2996	3065	3010	202	915	500	2130	5	1	40342231	1224	23.35	0.84	12	0.08	130.00	3592.00	5810	20230414	-47.76	2735	20231113	10.97	3545	-14.39	20240110	2835	7.05	20240125	5810	-47.76	20230414	2735	10.97	20231113	0.16	N	033310	500	201 억	320617	N	N	0	N	N
77	20240216	130348	57	100.00	KOSDAQ	금속	N	N	N	N	N	3055	5	2	0.16	85004255	28084	58.71	3045	3055	3000	3965	2135	3050	3026.79	0.79	4746	3106	3077	3051	3022	2996	3065	3010	202	915	500	2130	5	1	40342231	1232	23.50	0.85	12	0.07	130.00	3592.00	5810	20230414	-47.42	2735	20231113	11.70	3545	-13.82	20240110	2835	7.76	20240125	5810	-47.42	20230414	2735	11.70	20231113	0.16	N	033310	500	201 억	320617	N	N	0	N	N
78	20240216	120350	57	100.00	KOSDAQ	금속	N	N	N	N	N	3015	-35	5	-1.15	61822270	20438	42.73	3045	3050	3000	3965	2135	3050	3024.87	0.79	1583	3106	3077	3051	3022	2996	3065	3010	202	915	500	2130	5	1	40342231	1216	23.19	0.84	12	0.05	130.00	3592.00	5810	20230414	-48.11	2735	20231113	10.24	3545	-14.95	20240110	2835	6.35	20240125	5810	-48.11	20230414	2735	10.24	20231113	0.16	N	033310	500	201 억	320617	N	N	0	N	N
79	20240216	110351	57	100.00	KOSDAQ	금속	N	N	N	N	N	3035	-15	5	-0.49	46229900	15278	31.94	3045	3050	3000	3965	2135	3050	3025.91	0.79	1165	3106	3077	3051	3022	2996	3065	3010	202	915	500	2130	5	1	40342231	1224	23.35	0.84	12	0.04	130.00	3592.00	5810	20230414	-47.76	2735	20231113	10.97	3545	-14.39	20240110	2835	7.05	20240125	5810	-47.76	20230414	2735	10.97	20231113	0.16	N	033310	500	201 억	320617	N	N	0	N	N
80	20240216	100348	57	100.00	KOSDAQ	금속	N	N	N	N	N	3030	-20	5	-0.66	25823945	8539	17.85	3045	3050	3000	3965	2135	3050	3024.24	0.79	-561	3106	3077	3051	3022	2996	3065	3010	202	915	500	2130	5	1	40342231	1222	23.31	0.84	12	0.02	130.00	3592.00	5810	20230414	-47.85	2735	20231113	10.79	3545	-14.53	20240110	2835	6.88	20240125	5810	-47.85	20230414	2735	10.79	20231113	0.16	N	033310	500	201 억	320617	N	N	0	N	N
81	20240216	090345	57	100.00	KOSDAQ	금속	N	N	N	N	N	3040	-10	5	-0.33	788185	259	0.54	3045	3045	3040	3965	2135	3050	3043.19	0.79	-38	3106	3077	3051	3022	2996	3065	3010	202	915	500	2130	5	1	40342231	1226	23.38	0.85	12	0.00	130.00	3592.00	5810	20230414	-47.68	2735	20231113	11.15	3545	-14.25	20240110	2835	7.23	20240125	5810	-47.68	20230414	2735	11.15	20231113	0.16	N	033310	500	201 억	320617	N	N	0	N	N
82	20240215	160347	57	100.00	KOSDAQ	금속	N	N	N	N	N	3050	-15	5	-0.49	143043145	47033	12.69	3070	3080	3025	3980	2150	3065	3041.34	0.77	9094	3411	3237	3091	2917	2771	3325	3005	202	915	500	2140	5	1	40342231	1230	23.46	0.85	12	0.12	130.00	3592.00	5810	20230414	-47.50	2735	20231113	11.52	3545	-13.96	20240110	2835	7.58	20240125	5810	-47.50	20230414	2735	11.52	20231113	0.16	N	033310	500	201 억	311460	N	N	0	N	N
83	20240215	150349	57	100.00	KOSDAQ	금속	N	N	N	N	N	3045	-20	5	-0.65	132827155	43665	11.78	3070	3080	3030	3980	2150	3065	3041.96	0.77	7967	3411	3237	3091	2917	2771	3325	3005	202	915	500	2140	5	1	40342231	1228	23.42	0.85	12	0.11	130.00	3592.00	5810	20230414	-47.59	2735	20231113	11.33	3545	-14.10	20240110	2835	7.41	20240125	5810	-47.59	20230414	2735	11.33	20231113	0.16	N	033310	500	201 억	311460	N	N	0	N	N
84	20240215	140346	57	100.00	KOSDAQ	금속	N	N	N	N	N	3045	-20	5	-0.65	130442225	42881	11.57	3070	3080	3030	3980	2150	3065	3041.96	0.77	7750	3411	3237	3091	2917	2771	3325	3005	202	915	500	2140	5	1	40342231	1228	23.42	0.85	12	0.11	130.00	3592.00	5810	20230414	-47.59	2735	20231113	11.33	3545	-14.10	20240110	2835	7.41	20240125	5810	-47.59	20230414	2735	11.33	20231113	0.16	N	033310	500	201 억	311460	N	N	0	N	N
85	20240215	130345	57	100.00	KOSDAQ	금속	N	N	N	N	N	3040	-25	5	-0.82	124469755	40913	11.04	3070	3080	3030	3980	2150	3065	3042.30	0.77	7944	3411	3237	3091	2917	2771	3325	3005	202	915	500	2140	5	1	40342231	1226	23.38	0.85	12	0.10	130.00	3592.00	5810	20230414	-47.68	2735	20231113	11.15	3545	-14.25	20240110	2835	7.23	20240125	5810	-47.68	20230414	2735	11.15	20231113	0.16	N	033310	500	201 억	311460	N	N	0	N	N
86	20240215	120348	57	100.00	KOSDAQ	금속	N	N	N	N	N	3045	-20	5	-0.65	89170750	29271	7.90	3070	3080	3030	3980	2150	3065	3046.39	0.77	4108	3411	3237	3091	2917	2771	3325	3005	202	915	500	2140	5	1	40342231	1228	23.42	0.85	12	0.07	130.00	3592.00	5810	20230414	-47.59	2735	20231113	11.33	3545	-14.10	20240110	2835	7.41	20240125	5810	-47.59	20230414	2735	11.33	20231113	0.16	N	033310	500	201 억	311460	N	N	0	N	N
87	20240215	110346	57	100.00	KOSDAQ	금속	N	N	N	N	N	3055	-10	5	-0.33	86110790	28267	7.63	3070	3080	3030	3980	2150	3065	3046.34	0.77	4152	3411	3237	3091	2917	2771	3325	3005	202	915	500	2140	5	1	40342231	1232	23.50	0.85	12	0.07	130.00	3592.00	5810	20230414	-47.42	2735	20231113	11.70	3545	-13.82	20240110	2835	7.76	20240125	5810	-47.42	20230414	2735	11.70	20231113	0.16	N	033310	500	201 억	311460	N	N	0	N	N
88	20240215	100345	57	100.00	KOSDAQ	금속	N	N	N	N	N	3065	0	3	0.00	59821235	19605	5.29	3070	3080	3030	3980	2150	3065	3051.33	0.77	-274	3411	3237	3091	2917	2771	3325	3005	202	915	500	2140	5	1	40342231	1236	23.58	0.85	12	0.05	130.00	3592.00	5810	20230414	-47.25	2735	20231113	12.07	3545	-13.54	20240110	2835	8.11	20240125	5810	-47.25	20230414	2735	12.07	20231113	0.16	N	033310	500	201 억	311460	N	N	0	N	N
89	20240215	090343	57	100.00	KOSDAQ	금속	N	N	N	N	N	3070	5	2	0.16	3063860	998	0.27	3070	3070	3070	3980	2150	3065	3070.00	0.77	358	3411	3237	3091	2917	2771	3325	3005	202	915	500	2140	5	1	40342231	1239	23.62	0.85	12	0.00	130.00	3592.00	5810	20230414	-47.16	2735	20231113	12.25	3545	-13.40	20240110	2835	8.29	20240125	5810	-47.16	20230414	2735	12.25	20231113	0.16	N	033310	500	201 억	311460	N	N	0	N	N
90	20240214	160342	57	100.00	KOSDAQ	금속	N	N	N	N	N	3065	80	2	2.68	1142824490	369598	804.59	2970	3265	2945	3880	2090	2985	3092.08	0.67	36941	3025	3005	2990	2970	2955	2997	2962	202	895	500	2080	5	1	40342231	1236	23.58	0.85	12	0.92	130.00	3592.00	5810	20230414	-47.25	2735	20231113	12.07	3545	-13.54	20240110	2835	8.11	20240125	5810	-47.25	20230414	2735	12.07	20231113	0.16	N	033310	500	201 억	272283	N	N	1	N	N
91	20240214	150344	57	100.00	KOSDAQ	금속	N	N	N	N	N	3060	75	2	2.51	1120646895	362359	788.83	2970	3265	2945	3880	2090	2985	3092.64	0.67	38046	3025	3005	2990	2970	2955	2997	2962	202	895	500	2080	5	1	40342231	1234	23.54	0.85	12	0.90	130.00	3592.00	5810	20230414	-47.33	2735	20231113	11.88	3545	-13.68	20240110	2835	7.94	20240125	5810	-47.33	20230414	2735	11.88	20231113	0.16	N	033310	500	201 억	272283	N	N	1	N	N
92	20240214	140342	57	100.00	KOSDAQ	금속	N	N	N	N	N	3075	90	2	3.02	1105364980	357378	777.99	2970	3265	2945	3880	2090	2985	3092.99	0.67	36833	3025	3005	2990	2970	2955	2997	2962	202	895	500	2080	5	1	40342231	1241	23.65	0.86	12	0.89	130.00	3592.00	5810	20230414	-47.07	2735	20231113	12.43	3545	-13.26	20240110	2835	8.47	20240125	5810	-47.07	20230414	2735	12.43	20231113	0.16	N	033310	500	201 억	272283	N	N	1	N	N
93	20240214	130344	57	100.00	KOSDAQ	금속	N	N	N	N	N	3090	105	2	3.52	1082267155	349861	761.63	2970	3265	2945	3880	2090	2985	3093.42	0.67	35930	3025	3005	2990	2970	2955	2997	2962	202	895	500	2080	5	1	40342231	1247	23.77	0.86	12	0.87	130.00	3592.00	5810	20230414	-46.82	2735	20231113	12.98	3545	-12.83	20240110	2835	8.99	20240125	5810	-46.82	20230414	2735	12.98	20231113	0.16	N	033310	500	201 억	272283	N	N	1	N	N
94	20240214	120341	57	100.00	KOSDAQ	금속	N	N	N	N	N	3065	80	2	2.68	1021203325	330077	718.56	2970	3265	2945	3880	2090	2985	3093.83	0.67	28141	3025	3005	2990	2970	2955	2997	2962	202	895	500	2080	5	1	40342231	1236	23.58	0.85	12	0.82	130.00	3592.00	5810	20230414	-47.25	2735	20231113	12.07	3545	-13.54	20240110	2835	8.11	20240125	5810	-47.25	20230414	2735	12.07	20231113	0.16	N	033310	500	201 억	272283	N	N	1	N	N
95	20240214	110345	57	100.00	KOSDAQ	금속	N	N	N	N	N	3060	75	2	2.51	878243810	283578	617.33	2970	3265	2945	3880	2090	2985	3097.01	0.67	16669	3025	3005	2990	2970	2955	2997	2962	202	895	500	2080	5	1	40342231	1234	23.54	0.85	12	0.70	130.00	3592.00	5810	20230414	-47.33	2735	20231113	11.88	3545	-13.68	20240110	2835	7.94	20240125	5810	-47.33	20230414	2735	11.88	20231113	0.16	N	033310	500	201 억	272283	N	N	1	N	N
96	20240214	090338	57	100.00	KOSDAQ	금속	N	N	N	N	N	2985	0	3	0.00	13900455	4671	10.17	2970	2995	2960	3880	2090	2985	2975.91	0.67	-2061	3025	3005	2990	2970	2955	2997	2962	202	895	500	2080	5	1	40342231	1204	22.96	0.83	12	0.01	130.00	3592.00	5810	20230414	-48.62	2735	20231113	9.14	3545	-15.80	20240110	2835	5.29	20240125	5810	-48.62	20230414	2735	9.14	20231113	0.16	N	033310	500	201 억	272283	N	N	1	N	N
97	20240213	160339	57	100.00	KOSDAQ	금속	N	N	N	N	N	2985	-10	5	-0.33	135729265	45338	252.35	3000	3010	2975	3890	2100	2995	2993.73	0.68	-109	3048	3021	2998	2971	2948	3010	2960	202	895	500	2090	5	1	40342231	1204	22.96	0.83	12	0.11	130.00	3592.00	5810	20230414	-48.62	2735	20231113	9.14	3545	-15.80	20240110	2835	5.29	20240125	5810	-48.62	20230414	2735	9.14	20231113	0.16	N	033310	500	201 억	272392	N	N	1	N	N
98	20240213	150337	57	100.00	KOSDAQ	금속	N	N	N	N	N	2995	0	3	0.00	125838405	42030	233.94	3000	3010	2975	3890	2100	2995	2994.01	0.68	138	3048	3021	2998	2971	2948	3010	2960	202	895	500	2090	5	1	40342231	1208	23.04	0.83	12	0.10	130.00	3592.00	5810	20230414	-48.45	2735	20231113	9.51	3545	-15.51	20240110	2835	5.64	20240125	5810	-48.45	20230414	2735	9.51	20231113	0.16	N	033310	500	201 억	272392	N	N	1	N	N
99	20240213	140344	57	100.00	KOSDAQ	금속	N	N	N	N	N	3005	10	2	0.33	114093930	38107	212.11	3000	3010	2975	3890	2100	2995	2994.04	0.68	767	3048	3021	2998	2971	2948	3010	2960	202	895	500	2090	5	1	40342231	1212	23.12	0.84	12	0.09	130.00	3592.00	5810	20230414	-48.28	2735	20231113	9.87	3545	-15.23	20240110	2835	6.00	20240125	5810	-48.28	20230414	2735	9.87	20231113	0.16	N	033310	500	201 억	272392	N	N	1	N	N
100	20240213	130340	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	5	2	0.17	90226400	30154	167.84	3000	3005	2975	3890	2100	2995	2992.19	0.68	-2128	3048	3021	2998	2971	2948	3010	2960	202	895	500	2090	5	1	40342231	1210	23.08	0.84	12	0.07	130.00	3592.00	5810	20230414	-48.36	2735	20231113	9.69	3545	-15.37	20240110	2835	5.82	20240125	5810	-48.36	20230414	2735	9.69	20231113	0.16	N	033310	500	201 억	272392	N	N	1	N	N
101	20240213	120343	57	100.00	KOSDAQ	금속	N	N	N	N	N	2995	0	3	0.00	84543705	28258	157.29	3000	3005	2975	3890	2100	2995	2991.85	0.68	-2374	3048	3021	2998	2971	2948	3010	2960	202	895	500	2090	5	1	40342231	1208	23.04	0.83	12	0.07	130.00	3592.00	5810	20230414	-48.45	2735	20231113	9.51	3545	-15.51	20240110	2835	5.64	20240125	5810	-48.45	20230414	2735	9.51	20231113	0.16	N	033310	500	201 억	272392	N	N	1	N	N
102	20240213	110342	57	100.00	KOSDAQ	금속	N	N	N	N	N	3005	10	2	0.33	68770690	22995	127.99	3000	3005	2975	3890	2100	2995	2990.68	0.68	-2938	3048	3021	2998	2971	2948	3010	2960	202	895	500	2090	5	1	40342231	1212	23.12	0.84	12	0.06	130.00	3592.00	5810	20230414	-48.28	2735	20231113	9.87	3545	-15.23	20240110	2835	6.00	20240125	5810	-48.28	20230414	2735	9.87	20231113	0.16	N	033310	500	201 억	272392	N	N	1	N	N
103	20240213	100313	57	100.00	KOSDAQ	금속	N	N	N	N	N	2990	-5	5	-0.17	35367170	11832	65.86	3000	3005	2975	3890	2100	2995	2989.11	0.68	-201	3048	3021	2998	2971	2948	3010	2960	202	895	500	2090	5	1	40342231	1206	23.00	0.83	12	0.03	130.00	3592.00	5810	20230414	-48.54	2735	20231113	9.32	3545	-15.66	20240110	2835	5.47	20240125	5810	-48.54	20230414	2735	9.32	20231113	0.16	N	033310	500	201 억	272392	N	N	1	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History