KissMeData/044490/price/prices-20240201.csv at 7d8897f128e89fc3de552b2bc875159c53c7b73c

Files

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

46 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160455	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	16190	340	2	2.15	1529505400	94569	138.33	16130	16530	15820	20600	11100	15850	16173.43	2.29	-17377	16583	16216	15623	15256	14663	16400	15440	100	4750	500	11410	10	1	20007381	3239	599.63	0.67	12	0.47	27.00	24061.00	24700	20230901	-34.45	9980	20230228	62.22	18400	-12.01	20240110	14380	12.59	20240125	24700	-34.45	20230901	10000	61.90	20230302	1.97	N	044490	500	100 억	457283	N	N	70	N	N
3	20240229	150456	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	16140	290	2	1.83	1487272550	91956	134.51	16130	16530	15820	20600	11100	15850	16173.74	2.29	-16627	16583	16216	15623	15256	14663	16400	15440	100	4750	500	11410	10	1	20007381	3229	597.78	0.67	12	0.46	27.00	24061.00	24700	20230901	-34.66	9980	20230228	61.72	18400	-12.28	20240110	14380	12.24	20240125	24700	-34.66	20230901	10000	61.40	20230302	1.97	N	044490	500	100 억	457283	N	N	158	N	N
4	20240229	140456	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	16040	190	2	1.20	1268413470	78414	114.70	16130	16530	15820	20600	11100	15850	16175.85	2.29	-10982	16583	16216	15623	15256	14663	16400	15440	100	4750	500	11410	10	1	20007381	3209	594.07	0.67	12	0.39	27.00	24061.00	24700	20230901	-35.06	9980	20230228	60.72	18400	-12.83	20240110	14380	11.54	20240125	24700	-35.06	20230901	10000	60.40	20230302	1.97	N	044490	500	100 억	457283	N	N	158	N	N
5	20240229	130457	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	16080	230	2	1.45	1172673590	72425	105.94	16130	16530	15820	20600	11100	15850	16191.56	2.29	-6637	16583	16216	15623	15256	14663	16400	15440	100	4750	500	11410	10	1	20007381	3217	595.56	0.67	12	0.36	27.00	24061.00	24700	20230901	-34.90	9980	20230228	61.12	18400	-12.61	20240110	14380	11.82	20240125	24700	-34.90	20230901	10000	60.80	20230302	1.97	N	044490	500	100 억	457283	N	N	158	N	N
6	20240229	120458	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	16030	180	2	1.14	1134776540	70054	102.47	16130	16530	15820	20600	11100	15850	16198.60	2.29	-5508	16583	16216	15623	15256	14663	16400	15440	100	4750	500	11410	10	1	20007381	3207	593.70	0.67	12	0.35	27.00	24061.00	24700	20230901	-35.10	9980	20230228	60.62	18400	-12.88	20240110	14380	11.47	20240125	24700	-35.10	20230901	10000	60.30	20230302	1.97	N	044490	500	100 억	457283	N	N	158	N	N
7	20240229	110457	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15950	100	2	0.63	1080154100	66643	97.48	16130	16530	15820	20600	11100	15850	16208.07	2.29	-4412	16583	16216	15623	15256	14663	16400	15440	100	4750	500	11410	10	1	20007381	3191	590.74	0.66	12	0.33	27.00	24061.00	24700	20230901	-35.43	9980	20230228	59.82	18400	-13.32	20240110	14380	10.92	20240125	24700	-35.43	20230901	10000	59.50	20230302	1.97	N	044490	500	100 억	457283	N	N	158	N	N
8	20240229	100456	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	16220	370	2	2.33	917946590	56486	82.62	16130	16530	15900	20600	11100	15850	16250.87	2.29	-2002	16583	16216	15623	15256	14663	16400	15440	100	4750	500	11410	10	1	20007381	3245	600.74	0.67	12	0.28	27.00	24061.00	24700	20230901	-34.33	9980	20230228	62.53	18400	-11.85	20240110	14380	12.80	20240125	24700	-34.33	20230901	10000	62.20	20230302	1.97	N	044490	500	100 억	457283	N	N	158	N	N
9	20240229	090456	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	16120	270	2	1.70	124969200	7770	11.37	16130	16160	16000	20600	11100	15850	16083.55	2.29	684	16583	16216	15623	15256	14663	16400	15440	100	4750	500	11410	10	1	20007381	3225	597.04	0.67	12	0.04	27.00	24061.00	24700	20230901	-34.74	9980	20230228	61.52	18400	-12.39	20240110	14380	12.10	20240125	24700	-34.74	20230901	10000	61.20	20230302	1.97	N	044490	500	100 억	457283	N	N	158	N	N
10	20240228	160430	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15850	800	2	5.32	1077211100	68157	119.05	15050	15990	15030	19560	10540	15050	15804.85	2.30	-5417	15763	15406	15193	14836	14623	15300	14730	100	4510	500	10830	10	1	20007381	3171	587.04	0.66	12	0.34	27.00	24061.00	24700	20230901	-35.83	9870	20230222	60.59	18400	-13.86	20240110	14380	10.22	20240125	24700	-35.83	20230901	9980	58.82	20230228	1.98	N	044490	500	100 억	460062	N	N	158	N	N
11	20240228	150430	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15900	850	2	5.65	1039447270	65780	114.90	15050	15990	15030	19560	10540	15050	15801.87	2.30	-5042	15763	15406	15193	14836	14623	15300	14730	100	4510	500	10830	10	1	20007381	3181	588.89	0.66	12	0.33	27.00	24061.00	24700	20230901	-35.63	9870	20230222	61.09	18400	-13.59	20240110	14380	10.57	20240125	24700	-35.63	20230901	9980	59.32	20230228	1.98	N	044490	500	100 억	460062	N	N	299	N	N
12	20240228	140457	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15930	880	2	5.85	938438800	59434	103.81	15050	15990	15030	19560	10540	15050	15789.60	2.30	-2768	15763	15406	15193	14836	14623	15300	14730	100	4510	500	10830	10	1	20007381	3187	590.00	0.66	12	0.30	27.00	24061.00	24700	20230901	-35.51	9870	20230222	61.40	18400	-13.42	20240110	14380	10.78	20240125	24700	-35.51	20230901	9980	59.62	20230228	1.98	N	044490	500	100 억	460062	N	N	299	N	N
13	20240228	130457	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15900	850	2	5.65	768710360	48791	85.22	15050	15990	15030	19560	10540	15050	15755.17	2.30	35	15763	15406	15193	14836	14623	15300	14730	100	4510	500	10830	10	1	20007381	3181	588.89	0.66	12	0.24	27.00	24061.00	24700	20230901	-35.63	9870	20230222	61.09	18400	-13.59	20240110	14380	10.57	20240125	24700	-35.63	20230901	9980	59.32	20230228	1.98	N	044490	500	100 억	460062	N	N	299	N	N
14	20240228	120459	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15940	890	2	5.91	657681340	41798	73.01	15050	15990	15030	19560	10540	15050	15734.76	2.30	2161	15763	15406	15193	14836	14623	15300	14730	100	4510	500	10830	10	1	20007381	3189	590.37	0.66	12	0.21	27.00	24061.00	24700	20230901	-35.47	9870	20230222	61.50	18400	-13.37	20240110	14380	10.85	20240125	24700	-35.47	20230901	9980	59.72	20230228	1.98	N	044490	500	100 억	460062	N	N	299	N	N
15	20240228	110436	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15720	670	2	4.45	466485860	29760	51.98	15050	15930	15030	19560	10540	15050	15674.93	2.30	3528	15763	15406	15193	14836	14623	15300	14730	100	4510	500	10830	10	1	20007381	3145	582.22	0.65	12	0.15	27.00	24061.00	24700	20230901	-36.36	9870	20230222	59.27	18400	-14.57	20240110	14380	9.32	20240125	24700	-36.36	20230901	9980	57.52	20230228	1.98	N	044490	500	100 억	460062	N	N	299	N	N
16	20240228	100455	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15810	760	2	5.05	391062170	24979	43.63	15050	15930	15030	19560	10540	15050	15655.64	2.30	4671	15763	15406	15193	14836	14623	15300	14730	100	4510	500	10830	10	1	20007381	3163	585.56	0.66	12	0.12	27.00	24061.00	24700	20230901	-35.99	9870	20230222	60.18	18400	-14.08	20240110	14380	9.94	20240125	24700	-35.99	20230901	9980	58.42	20230228	1.98	N	044490	500	100 억	460062	N	N	299	N	N
17	20240228	090456	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15170	120	2	0.80	3265060	216	0.38	15050	15180	15030	19560	10540	15050	15116.02	2.30	-109	15763	15406	15193	14836	14623	15300	14730	100	4510	500	10830	10	1	20007381	3035	561.85	0.63	12	0.00	27.00	24061.00	24700	20230901	-38.58	9870	20230222	53.70	18400	-17.55	20240110	14380	5.49	20240125	24700	-38.58	20230901	9980	52.00	20230228	1.98	N	044490	500	100 억	460062	N	N	299	N	N
18	20240227	160457	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15050	-310	5	-2.02	861506990	56826	98.34	15420	15550	14980	19960	10760	15360	15160.44	2.29	1361	15886	15622	15436	15172	14986	15755	15305	100	4600	500	11050	10	1	20007381	3011	557.41	0.63	12	0.28	27.00	24061.00	24700	20230901	-39.07	9730	20230221	54.68	18400	-18.21	20240110	14380	4.66	20240125	24700	-39.07	20230901	9980	50.80	20230228	2.01	N	044490	500	100 억	458726	N	N	299	N	N
19	20240227	150457	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15130	-230	5	-1.50	827119450	54545	94.39	15420	15550	14980	19960	10760	15360	15163.98	2.29	1485	15886	15622	15436	15172	14986	15755	15305	100	4600	500	11050	10	1	20007381	3027	560.37	0.63	12	0.27	27.00	24061.00	24700	20230901	-38.74	9730	20230221	55.50	18400	-17.77	20240110	14380	5.22	20240125	24700	-38.74	20230901	9980	51.60	20230228	2.01	N	044490	500	100 억	458726	N	N	626	N	N
20	20240227	140455	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15200	-160	5	-1.04	681411170	44897	77.70	15420	15550	14980	19960	10760	15360	15177.21	2.29	865	15886	15622	15436	15172	14986	15755	15305	100	4600	500	11050	10	1	20007381	3041	562.96	0.63	12	0.22	27.00	24061.00	24700	20230901	-38.46	9730	20230221	56.22	18400	-17.39	20240110	14380	5.70	20240125	24700	-38.46	20230901	9980	52.30	20230228	2.01	N	044490	500	100 억	458726	N	N	626	N	N
21	20240227	130423	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15270	-90	5	-0.59	610864880	40266	69.68	15420	15550	14980	19960	10760	15360	15170.74	2.29	2846	15886	15622	15436	15172	14986	15755	15305	100	4600	500	11050	10	1	20007381	3055	565.56	0.63	12	0.20	27.00	24061.00	24700	20230901	-38.18	9730	20230221	56.94	18400	-17.01	20240110	14380	6.19	20240125	24700	-38.18	20230901	9980	53.01	20230228	2.01	N	044490	500	100 억	458726	N	N	626	N	N
22	20240227	120459	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15270	-90	5	-0.59	578585280	38151	66.02	15420	15550	14980	19960	10760	15360	15165.66	2.29	3975	15886	15622	15436	15172	14986	15755	15305	100	4600	500	11050	10	1	20007381	3055	565.56	0.63	12	0.19	27.00	24061.00	24700	20230901	-38.18	9730	20230221	56.94	18400	-17.01	20240110	14380	6.19	20240125	24700	-38.18	20230901	9980	53.01	20230228	2.01	N	044490	500	100 억	458726	N	N	626	N	N
23	20240227	110456	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15230	-130	5	-0.85	463726070	30620	52.99	15420	15550	14980	19960	10760	15360	15144.55	2.29	1708	15886	15622	15436	15172	14986	15755	15305	100	4600	500	11050	10	1	20007381	3047	564.07	0.63	12	0.15	27.00	24061.00	24700	20230901	-38.34	9730	20230221	56.53	18400	-17.23	20240110	14380	5.91	20240125	24700	-38.34	20230901	9980	52.61	20230228	2.01	N	044490	500	100 억	458726	N	N	626	N	N
24	20240227	100453	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15180	-180	5	-1.17	331398890	21892	37.89	15420	15550	14980	19960	10760	15360	15137.90	2.29	-119	15886	15622	15436	15172	14986	15755	15305	100	4600	500	11050	10	1	20007381	3037	562.22	0.63	12	0.11	27.00	24061.00	24700	20230901	-38.54	9730	20230221	56.01	18400	-17.50	20240110	14380	5.56	20240125	24700	-38.54	20230901	9980	52.10	20230228	2.01	N	044490	500	100 억	458726	N	N	626	N	N
25	20240227	090455	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15530	170	2	1.11	16508010	1066	1.84	15420	15550	15400	19960	10760	15360	15485.94	2.29	-674	15886	15622	15436	15172	14986	15755	15305	100	4600	500	11050	10	1	20007381	3107	575.19	0.65	12	0.01	27.00	24061.00	24700	20230901	-37.13	9730	20230221	59.61	18400	-15.60	20240110	14380	8.00	20240125	24700	-37.13	20230901	9980	55.61	20230228	2.01	N	044490	500	100 억	458726	N	N	626	N	N
26	20240226	160454	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15360	-50	5	-0.32	896488570	57635	92.68	15250	15700	15250	20000	10790	15410	15554.59	2.33	5400	15983	15696	15513	15226	15043	15605	15135	100	4590	500	11090	10	1	20007381	3073	568.89	0.64	12	0.29	27.00	24061.00	24700	20230901	-37.81	9610	20230220	59.83	18400	-16.52	20240110	14380	6.82	20240125	24700	-37.81	20230901	9980	53.91	20230228	1.99	N	044490	500	100 억	465248	N	N	626	N	N
27	20240226	150453	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15450	40	2	0.26	826247680	53073	85.35	15250	15700	15250	20000	10790	15410	15568.14	2.33	4109	15983	15696	15513	15226	15043	15605	15135	100	4590	500	11090	10	1	20007381	3091	572.22	0.64	12	0.27	27.00	24061.00	24700	20230901	-37.45	9610	20230220	60.77	18400	-16.03	20240110	14380	7.44	20240125	24700	-37.45	20230901	9980	54.81	20230228	1.99	N	044490	500	100 억	465248	N	N	4540	N	N
28	20240226	140453	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15500	90	2	0.58	689652010	44266	71.18	15250	15700	15250	20000	10790	15410	15579.72	2.33	5616	15983	15696	15513	15226	15043	15605	15135	100	4590	500	11090	10	1	20007381	3101	574.07	0.64	12	0.22	27.00	24061.00	24700	20230901	-37.25	9610	20230220	61.29	18400	-15.76	20240110	14380	7.79	20240125	24700	-37.25	20230901	9980	55.31	20230228	1.99	N	044490	500	100 억	465248	N	N	4540	N	N
29	20240226	130452	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15600	190	2	1.23	581928280	37354	60.07	15250	15700	15250	20000	10790	15410	15578.74	2.33	7236	15983	15696	15513	15226	15043	15605	15135	100	4590	500	11090	10	1	20007381	3121	577.78	0.65	12	0.19	27.00	24061.00	24700	20230901	-36.84	9610	20230220	62.33	18400	-15.22	20240110	14380	8.48	20240125	24700	-36.84	20230901	9980	56.31	20230228	1.99	N	044490	500	100 억	465248	N	N	4540	N	N
30	20240226	120450	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15640	230	2	1.49	460706990	29609	47.61	15250	15690	15250	20000	10790	15410	15559.69	2.33	6708	15983	15696	15513	15226	15043	15605	15135	100	4590	500	11090	10	1	20007381	3129	579.26	0.65	12	0.15	27.00	24061.00	24700	20230901	-36.68	9610	20230220	62.75	18400	-15.00	20240110	14380	8.76	20240125	24700	-36.68	20230901	9980	56.71	20230228	1.99	N	044490	500	100 억	465248	N	N	4540	N	N
31	20240226	110449	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15590	180	2	1.17	300852930	19370	31.15	15250	15650	15250	20000	10790	15410	15531.90	2.33	4064	15983	15696	15513	15226	15043	15605	15135	100	4590	500	11090	10	1	20007381	3119	577.41	0.65	12	0.10	27.00	24061.00	24700	20230901	-36.88	9610	20230220	62.23	18400	-15.27	20240110	14380	8.41	20240125	24700	-36.88	20230901	9980	56.21	20230228	1.99	N	044490	500	100 억	465248	N	N	4540	N	N
32	20240226	100447	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15500	90	2	0.58	120306950	7758	12.48	15250	15630	15250	20000	10790	15410	15507.47	2.33	-1011	15983	15696	15513	15226	15043	15605	15135	100	4590	500	11090	10	1	20007381	3101	574.07	0.64	12	0.04	27.00	24061.00	24700	20230901	-37.25	9610	20230220	61.29	18400	-15.76	20240110	14380	7.79	20240125	24700	-37.25	20230901	9980	55.31	20230228	1.99	N	044490	500	100 억	465248	N	N	4540	N	N
33	20240226	090446	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15470	60	2	0.39	22619150	1475	2.37	15250	15500	15250	20000	10790	15410	15335.02	2.33	266	15983	15696	15513	15226	15043	15605	15135	100	4590	500	11090	10	1	20007381	3095	572.96	0.64	12	0.01	27.00	24061.00	24700	20230901	-37.37	9610	20230220	60.98	18400	-15.92	20240110	14380	7.58	20240125	24700	-37.37	20230901	9980	55.01	20230228	1.99	N	044490	500	100 억	465248	N	N	4540	N	N
34	20240223	160449	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15410	-200	5	-1.28	961667240	62181	112.30	15800	15800	15330	20250	10930	15610	15465.60	2.42	-18968	16063	15836	15623	15396	15183	15730	15290	100	4640	500	11230	10	1	20007381	3083	570.74	0.64	12	0.31	27.00	24061.00	24700	20230901	-37.61	9460	20230217	62.90	18400	-16.25	20240110	14380	7.16	20240125	24700	-37.61	20230901	9980	54.41	20230228	2.03	N	044490	500	100 억	484130	N	N	4540	N	N
35	20240223	150446	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15490	-120	5	-0.77	852007000	55074	99.47	15800	15800	15330	20250	10930	15610	15470.20	2.42	-17458	16063	15836	15623	15396	15183	15730	15290	100	4640	500	11230	10	1	20007381	3099	573.70	0.64	12	0.28	27.00	24061.00	24700	20230901	-37.29	9460	20230217	63.74	18400	-15.82	20240110	14380	7.72	20240125	24700	-37.29	20230901	9980	55.21	20230228	2.03	N	044490	500	100 억	484130	N	N	128	N	N
36	20240223	140447	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15480	-130	5	-0.83	781896760	50553	91.30	15800	15800	15330	20250	10930	15610	15466.85	2.42	-14525	16063	15836	15623	15396	15183	15730	15290	100	4640	500	11230	10	1	20007381	3097	573.33	0.64	12	0.25	27.00	24061.00	24700	20230901	-37.33	9460	20230217	63.64	18400	-15.87	20240110	14380	7.65	20240125	24700	-37.33	20230901	9980	55.11	20230228	2.03	N	044490	500	100 억	484130	N	N	128	N	N
37	20240223	130445	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15540	-70	5	-0.45	711732360	46041	83.15	15800	15800	15330	20250	10930	15610	15458.64	2.42	-12618	16063	15836	15623	15396	15183	15730	15290	100	4640	500	11230	10	1	20007381	3109	575.56	0.65	12	0.23	27.00	24061.00	24700	20230901	-37.09	9460	20230217	64.27	18400	-15.54	20240110	14380	8.07	20240125	24700	-37.09	20230901	9980	55.71	20230228	2.03	N	044490	500	100 억	484130	N	N	128	N	N
38	20240223	120445	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15520	-90	5	-0.58	598554560	38754	69.99	15800	15800	15330	20250	10930	15610	15444.94	2.42	-7326	16063	15836	15623	15396	15183	15730	15290	100	4640	500	11230	10	1	20007381	3105	574.81	0.65	12	0.19	27.00	24061.00	24700	20230901	-37.17	9460	20230217	64.06	18400	-15.65	20240110	14380	7.93	20240125	24700	-37.17	20230901	9980	55.51	20230228	2.03	N	044490	500	100 억	484130	N	N	128	N	N
39	20240223	110443	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15370	-240	5	-1.54	471585130	30574	55.22	15800	15800	15330	20250	10930	15610	15424.34	2.42	-5554	16063	15836	15623	15396	15183	15730	15290	100	4640	500	11230	10	1	20007381	3075	569.26	0.64	12	0.15	27.00	24061.00	24700	20230901	-37.77	9460	20230217	62.47	18400	-16.47	20240110	14380	6.88	20240125	24700	-37.77	20230901	9980	54.01	20230228	2.03	N	044490	500	100 억	484130	N	N	128	N	N
40	20240223	100441	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15390	-220	5	-1.41	312569160	20251	36.57	15800	15800	15330	20250	10930	15610	15434.68	2.42	-4973	16063	15836	15623	15396	15183	15730	15290	100	4640	500	11230	10	1	20007381	3079	570.00	0.64	12	0.10	27.00	24061.00	24700	20230901	-37.69	9460	20230217	62.68	18400	-16.36	20240110	14380	7.02	20240125	24700	-37.69	20230901	9980	54.21	20230228	2.03	N	044490	500	100 억	484130	N	N	128	N	N
41	20240223	090444	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15570	-40	5	-0.26	37081680	2372	4.28	15800	15800	15570	20250	10930	15610	15633.16	2.42	-2003	16063	15836	15623	15396	15183	15730	15290	100	4640	500	11230	10	1	20007381	3115	576.67	0.65	12	0.01	27.00	24061.00	24700	20230901	-36.96	9460	20230217	64.59	18400	-15.38	20240110	14380	8.28	20240125	24700	-36.96	20230901	9980	56.01	20230228	2.03	N	044490	500	100 억	484130	N	N	128	N	N
42	20240222	160437	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15610	-190	5	-1.20	864776580	55292	67.22	15700	15850	15410	20500	11060	15800	15640.23	2.50	-15414	16426	16112	15646	15332	14866	16270	15490	100	4700	500	11370	10	1	20007381	3123	578.15	0.65	12	0.28	27.00	24061.00	24700	20230901	-36.80	9460	20230217	65.01	18400	-15.16	20240110	14380	8.55	20240125	24700	-36.80	20230901	9870	58.16	20230222	1.96	N	044490	500	100 억	499428	N	N	128	N	N
43	20240222	150446	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15600	-200	5	-1.27	705554900	45120	54.85	15700	15850	15410	20500	11060	15800	15637.29	2.50	-11625	16426	16112	15646	15332	14866	16270	15490	100	4700	500	11370	10	1	20007381	3121	577.78	0.65	12	0.23	27.00	24061.00	24700	20230901	-36.84	9460	20230217	64.90	18400	-15.22	20240110	14380	8.48	20240125	24700	-36.84	20230901	9870	58.05	20230222	1.96	N	044490	500	100 억	499428	N	N	17	N	N
44	20240222	140443	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15760	-40	5	-0.25	599116450	38332	46.60	15700	15850	15410	20500	11060	15800	15629.66	2.50	-8066	16426	16112	15646	15332	14866	16270	15490	100	4700	500	11370	10	1	20007381	3153	583.70	0.66	12	0.19	27.00	24061.00	24700	20230901	-36.19	9460	20230217	66.60	18400	-14.35	20240110	14380	9.60	20240125	24700	-36.19	20230901	9870	59.68	20230222	1.96	N	044490	500	100 억	499428	N	N	17	N	N
45	20240222	130435	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15700	-100	5	-0.63	501721320	32149	39.08	15700	15850	15410	20500	11060	15800	15606.12	2.50	-5784	16426	16112	15646	15332	14866	16270	15490	100	4700	500	11370	10	1	20007381	3141	581.48	0.65	12	0.16	27.00	24061.00	24700	20230901	-36.44	9460	20230217	65.96	18400	-14.67	20240110	14380	9.18	20240125	24700	-36.44	20230901	9870	59.07	20230222	1.96	N	044490	500	100 억	499428	N	N	17	N	N
46	20240222	120441	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15690	-110	5	-0.70	420163120	26964	32.78	15700	15850	15410	20500	11060	15800	15582.37	2.50	-3787	16426	16112	15646	15332	14866	16270	15490	100	4700	500	11370	10	1	20007381	3139	581.11	0.65	12	0.13	27.00	24061.00	24700	20230901	-36.48	9460	20230217	65.86	18400	-14.73	20240110	14380	9.11	20240125	24700	-36.48	20230901	9870	58.97	20230222	1.96	N	044490	500	100 억	499428	N	N	17	N	N
47	20240222	110439	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15690	-110	5	-0.70	334867220	21530	26.17	15700	15850	15410	20500	11060	15800	15553.51	2.50	-1993	16426	16112	15646	15332	14866	16270	15490	100	4700	500	11370	10	1	20007381	3139	581.11	0.65	12	0.11	27.00	24061.00	24700	20230901	-36.48	9460	20230217	65.86	18400	-14.73	20240110	14380	9.11	20240125	24700	-36.48	20230901	9870	58.97	20230222	1.96	N	044490	500	100 억	499428	N	N	17	N	N
48	20240222	100435	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15470	-330	5	-2.09	202983300	13064	15.88	15700	15850	15410	20500	11060	15800	15537.59	2.50	454	16426	16112	15646	15332	14866	16270	15490	100	4700	500	11370	10	1	20007381	3095	572.96	0.64	12	0.07	27.00	24061.00	24700	20230901	-37.37	9460	20230217	63.53	18400	-15.92	20240110	14380	7.58	20240125	24700	-37.37	20230901	9870	56.74	20230222	1.96	N	044490	500	100 억	499428	N	N	17	N	N
49	20240222	090443	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15710	-90	5	-0.57	28234200	1804	2.19	15700	15850	15600	20500	11060	15800	15650.80	2.50	314	16426	16112	15646	15332	14866	16270	15490	100	4700	500	11370	10	1	20007381	3143	581.85	0.65	12	0.01	27.00	24061.00	24700	20230901	-36.40	9460	20230217	66.07	18400	-14.62	20240110	14380	9.25	20240125	24700	-36.40	20230901	9870	59.17	20230222	1.96	N	044490	500	100 억	499428	N	N	17	N	N
50	20240221	160439	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15800	440	2	2.86	1295202390	82173	112.66	15370	15960	15180	19960	10760	15360	15761.83	2.50	-81	15780	15570	15460	15250	15140	15515	15195	100	4600	500	11050	10	1	20007381	3161	585.19	0.66	12	0.41	27.00	24061.00	24700	20230901	-36.03	9450	20230215	67.20	18400	-14.13	20240110	14380	9.87	20240125	24700	-36.03	20230901	9730	62.38	20230221	1.90	N	044490	500	100 억	499751	N	N	17	N	N
51	20240221	150435	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15820	460	2	2.99	1239306880	78639	107.81	15370	15960	15180	19960	10760	15360	15759.46	2.50	638	15780	15570	15460	15250	15140	15515	15195	100	4600	500	11050	10	1	20007381	3165	585.93	0.66	12	0.39	27.00	24061.00	24700	20230901	-35.95	9450	20230215	67.41	18400	-14.02	20240110	14380	10.01	20240125	24700	-35.95	20230901	9730	62.59	20230221	1.90	N	044490	500	100 억	499751	N	N	240	N	N
52	20240221	140436	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15940	580	2	3.78	1116898370	70923	97.23	15370	15960	15180	19960	10760	15360	15748.06	2.50	5096	15780	15570	15460	15250	15140	15515	15195	100	4600	500	11050	10	1	20007381	3189	590.37	0.66	12	0.35	27.00	24061.00	24700	20230901	-35.47	9450	20230215	68.68	18400	-13.37	20240110	14380	10.85	20240125	24700	-35.47	20230901	9730	63.82	20230221	1.90	N	044490	500	100 억	499751	N	N	240	N	N
53	20240221	130438	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15950	590	2	3.84	1014682920	64499	88.43	15370	15960	15180	19960	10760	15360	15731.78	2.50	5555	15780	15570	15460	15250	15140	15515	15195	100	4600	500	11050	10	1	20007381	3191	590.74	0.66	12	0.32	27.00	24061.00	24700	20230901	-35.43	9450	20230215	68.78	18400	-13.32	20240110	14380	10.92	20240125	24700	-35.43	20230901	9730	63.93	20230221	1.90	N	044490	500	100 억	499751	N	N	240	N	N
54	20240221	120437	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15860	500	2	3.26	855108300	54457	74.66	15370	15890	15180	19960	10760	15360	15702.47	2.50	4651	15780	15570	15460	15250	15140	15515	15195	100	4600	500	11050	10	1	20007381	3173	587.41	0.66	12	0.27	27.00	24061.00	24700	20230901	-35.79	9450	20230215	67.83	18400	-13.80	20240110	14380	10.29	20240125	24700	-35.79	20230901	9730	63.00	20230221	1.90	N	044490	500	100 억	499751	N	N	240	N	N
55	20240221	110439	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15840	480	2	3.12	710500970	45325	62.14	15370	15890	15180	19960	10760	15360	15675.72	2.50	4717	15780	15570	15460	15250	15140	15515	15195	100	4600	500	11050	10	1	20007381	3169	586.67	0.66	12	0.23	27.00	24061.00	24700	20230901	-35.87	9450	20230215	67.62	18400	-13.91	20240110	14380	10.15	20240125	24700	-35.87	20230901	9730	62.80	20230221	1.90	N	044490	500	100 억	499751	N	N	240	N	N
56	20240221	100434	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15730	370	2	2.41	350572530	22520	30.87	15370	15760	15180	19960	10760	15360	15567.19	2.50	1229	15780	15570	15460	15250	15140	15515	15195	100	4600	500	11050	10	1	20007381	3147	582.59	0.65	12	0.11	27.00	24061.00	24700	20230901	-36.32	9450	20230215	66.46	18400	-14.51	20240110	14380	9.39	20240125	24700	-36.32	20230901	9730	61.66	20230221	1.90	N	044490	500	100 억	499751	N	N	240	N	N
57	20240221	090434	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15220	-140	5	-0.91	34424760	2257	3.09	15370	15380	15180	19960	10760	15360	15252.30	2.50	-1534	15780	15570	15460	15250	15140	15515	15195	100	4600	500	11050	10	1	20007381	3045	563.70	0.63	12	0.01	27.00	24061.00	24700	20230901	-38.38	9450	20230215	61.06	18400	-17.28	20240110	14380	5.84	20240125	24700	-38.38	20230901	9730	56.42	20230221	1.90	N	044490	500	100 억	499751	N	N	240	N	N
58	20240220	160430	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15360	-230	5	-1.48	1126650230	72787	52.26	15620	15670	15350	20250	10920	15590	15479.31	2.53	-5364	16570	16080	15750	15260	14930	15915	15095	100	4660	500	11220	10	1	20007381	3073	568.89	0.64	12	0.36	27.00	24061.00	24700	20230901	-37.81	9450	20230215	62.54	18400	-16.52	20240110	14380	6.82	20240125	24700	-37.81	20230901	9610	59.83	20230220	1.92	N	044490	500	100 억	505606	N	N	240	N	N
59	20240220	150433	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15360	-230	5	-1.48	1042290170	67296	48.32	15620	15670	15350	20250	10920	15590	15488.14	2.53	-4863	16570	16080	15750	15260	14930	15915	15095	100	4660	500	11220	10	1	20007381	3073	568.89	0.64	12	0.34	27.00	24061.00	24700	20230901	-37.81	9450	20230215	62.54	18400	-16.52	20240110	14380	6.82	20240125	24700	-37.81	20230901	9610	59.83	20230220	1.92	N	044490	500	100 억	505606	N	N	112	N	N
60	20240220	140433	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15400	-190	5	-1.22	892783320	57567	41.33	15620	15670	15400	20250	10920	15590	15508.59	2.53	-4988	16570	16080	15750	15260	14930	15915	15095	100	4660	500	11220	10	1	20007381	3081	570.37	0.64	12	0.29	27.00	24061.00	24700	20230901	-37.65	9450	20230215	62.96	18400	-16.30	20240110	14380	7.09	20240125	24700	-37.65	20230901	9610	60.25	20230220	1.92	N	044490	500	100 억	505606	N	N	112	N	N
61	20240220	130434	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15440	-150	5	-0.96	703778180	45315	32.53	15620	15670	15430	20250	10920	15590	15530.80	2.53	-4030	16570	16080	15750	15260	14930	15915	15095	100	4660	500	11220	10	1	20007381	3089	571.85	0.64	12	0.23	27.00	24061.00	24700	20230901	-37.49	9450	20230215	63.39	18400	-16.09	20240110	14380	7.37	20240125	24700	-37.49	20230901	9610	60.67	20230220	1.92	N	044490	500	100 억	505606	N	N	112	N	N
62	20240220	120431	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15510	-80	5	-0.51	485459210	31230	22.42	15620	15670	15500	20250	10920	15590	15544.64	2.53	-4801	16570	16080	15750	15260	14930	15915	15095	100	4660	500	11220	10	1	20007381	3103	574.44	0.64	12	0.16	27.00	24061.00	24700	20230901	-37.21	9450	20230215	64.13	18400	-15.71	20240110	14380	7.86	20240125	24700	-37.21	20230901	9610	61.39	20230220	1.92	N	044490	500	100 억	505606	N	N	112	N	N
63	20240220	110432	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15510	-80	5	-0.51	399201590	25669	18.43	15620	15670	15500	20250	10920	15590	15551.89	2.53	-3998	16570	16080	15750	15260	14930	15915	15095	100	4660	500	11220	10	1	20007381	3103	574.44	0.64	12	0.13	27.00	24061.00	24700	20230901	-37.21	9450	20230215	64.13	18400	-15.71	20240110	14380	7.86	20240125	24700	-37.21	20230901	9610	61.39	20230220	1.92	N	044490	500	100 억	505606	N	N	112	N	N
64	20240220	100422	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15520	-70	5	-0.45	229013110	14724	10.57	15620	15670	15500	20250	10920	15590	15553.72	2.53	-1651	16570	16080	15750	15260	14930	15915	15095	100	4660	500	11220	10	1	20007381	3105	574.81	0.65	12	0.07	27.00	24061.00	24700	20230901	-37.17	9450	20230215	64.23	18400	-15.65	20240110	14380	7.93	20240125	24700	-37.17	20230901	9610	61.50	20230220	1.92	N	044490	500	100 억	505606	N	N	112	N	N
65	20240220	090433	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15640	50	2	0.32	39323210	2523	1.81	15620	15670	15540	20250	10920	15590	15585.89	2.53	-1665	16570	16080	15750	15260	14930	15915	15095	100	4660	500	11220	10	1	20007381	3129	579.26	0.65	12	0.01	27.00	24061.00	24700	20230901	-36.68	9450	20230215	65.50	18400	-15.00	20240110	14380	8.76	20240125	24700	-36.68	20230901	9610	62.75	20230220	1.92	N	044490	500	100 억	505606	N	N	112	N	N
66	20240219	160433	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15590	-680	5	-4.18	2178255630	139143	47.18	16240	16240	15420	21150	11390	16270	15654.60	2.71	-36911	18036	17152	16616	15732	15196	16885	15465	100	4880	500	11710	10	1	20007381	3119	577.41	0.65	12	0.70	27.00	24061.00	24700	20230901	-36.88	9450	20230215	64.97	18400	-15.27	20240110	14380	8.41	20240125	24700	-36.88	20230901	9610	62.23	20230220	1.91	N	044490	500	100 억	541314	N	N	112	N	N
67	20240219	150435	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15540	-730	5	-4.49	2024531790	129320	43.85	16240	16240	15420	21150	11390	16270	15654.98	2.71	-29678	18036	17152	16616	15732	15196	16885	15465	100	4880	500	11710	10	1	20007381	3109	575.56	0.65	12	0.65	27.00	24061.00	24700	20230901	-37.09	9450	20230215	64.44	18400	-15.54	20240110	14380	8.07	20240125	24700	-37.09	20230901	9610	61.71	20230220	1.91	N	044490	500	100 억	541314	N	N	243	N	N
68	20240219	140435	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15470	-800	5	-4.92	1839354290	117393	39.81	16240	16240	15420	21150	11390	16270	15668.10	2.71	-26148	18036	17152	16616	15732	15196	16885	15465	100	4880	500	11710	10	1	20007381	3095	572.96	0.64	12	0.59	27.00	24061.00	24700	20230901	-37.37	9450	20230215	63.70	18400	-15.92	20240110	14380	7.58	20240125	24700	-37.37	20230901	9610	60.98	20230220	1.91	N	044490	500	100 억	541314	N	N	243	N	N
69	20240219	130435	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15510	-760	5	-4.67	1693934430	107999	36.62	16240	16240	15420	21150	11390	16270	15684.46	2.71	-23054	18036	17152	16616	15732	15196	16885	15465	100	4880	500	11710	10	1	20007381	3103	574.44	0.64	12	0.54	27.00	24061.00	24700	20230901	-37.21	9450	20230215	64.13	18400	-15.71	20240110	14380	7.86	20240125	24700	-37.21	20230901	9610	61.39	20230220	1.91	N	044490	500	100 억	541314	N	N	243	N	N
70	20240219	120434	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15450	-820	5	-5.04	1551686170	98801	33.50	16240	16240	15450	21150	11390	16270	15704.89	2.71	-18953	18036	17152	16616	15732	15196	16885	15465	100	4880	500	11710	10	1	20007381	3091	572.22	0.64	12	0.49	27.00	24061.00	24700	20230901	-37.45	9450	20230215	63.49	18400	-16.03	20240110	14380	7.44	20240125	24700	-37.45	20230901	9610	60.77	20230220	1.91	N	044490	500	100 억	541314	N	N	243	N	N
71	20240219	110433	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15600	-670	5	-4.12	1198095400	76002	25.77	16240	16240	15550	21150	11390	16270	15763.67	2.71	-14090	18036	17152	16616	15732	15196	16885	15465	100	4880	500	11710	10	1	20007381	3121	577.78	0.65	12	0.38	27.00	24061.00	24700	20230901	-36.84	9450	20230215	65.08	18400	-15.22	20240110	14380	8.48	20240125	24700	-36.84	20230901	9610	62.33	20230220	1.91	N	044490	500	100 억	541314	N	N	243	N	N
72	20240219	100430	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15790	-480	5	-2.95	598427260	37706	12.79	16240	16240	15720	21150	11390	16270	15870.36	2.71	-7588	18036	17152	16616	15732	15196	16885	15465	100	4880	500	11710	10	1	20007381	3159	584.81	0.66	12	0.19	27.00	24061.00	24700	20230901	-36.07	9450	20230215	67.09	18400	-14.18	20240110	14380	9.81	20240125	24700	-36.07	20230901	9610	64.31	20230220	1.91	N	044490	500	100 억	541314	N	N	243	N	N
73	20240219	090431	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15840	-430	5	-2.64	83209660	5174	1.75	16240	16240	15800	21150	11390	16270	16080.47	2.71	-1297	18036	17152	16616	15732	15196	16885	15465	100	4880	500	11710	10	1	20007381	3169	586.67	0.66	12	0.03	27.00	24061.00	24700	20230901	-35.87	9450	20230215	67.62	18400	-13.91	20240110	14380	10.15	20240125	24700	-35.87	20230901	9610	64.83	20230220	1.91	N	044490	500	100 억	541314	N	N	243	N	N
74	20240216	160429	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	16270	320	2	2.01	4849765840	291853	515.80	16290	17500	16080	20700	11170	15950	16617.17	2.68	4914	16690	16320	16130	15760	15570	16225	15665	100	4750	500	11480	10	1	20007381	3255	602.59	0.68	12	1.46	27.00	24061.00	24700	20230901	-34.13	9450	20230215	72.17	18400	-11.58	20240110	14380	13.14	20240125	24700	-34.13	20230901	9460	71.99	20230217	1.91	N	044490	500	100 억	536983	N	N	243	N	N
75	20240216	150431	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	16280	330	2	2.07	4705507230	283003	500.16	16290	17500	16080	20700	11170	15950	16627.06	2.68	4851	16690	16320	16130	15760	15570	16225	15665	100	4750	500	11480	10	1	20007381	3257	602.96	0.68	12	1.41	27.00	24061.00	24700	20230901	-34.09	9450	20230215	72.28	18400	-11.52	20240110	14380	13.21	20240125	24700	-34.09	20230901	9460	72.09	20230217	1.91	N	044490	500	100 억	536983	N	N	115	N	N
76	20240216	140434	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	16320	370	2	2.32	4194150170	251566	444.60	16290	17500	16080	20700	11170	15950	16672.17	2.68	3519	16690	16320	16130	15760	15570	16225	15665	100	4750	500	11480	10	1	20007381	3265	604.44	0.68	12	1.26	27.00	24061.00	24700	20230901	-33.93	9450	20230215	72.70	18400	-11.30	20240110	14380	13.49	20240125	24700	-33.93	20230901	9460	72.52	20230217	1.91	N	044490	500	100 억	536983	N	N	115	N	N
77	20240216	130429	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	16460	510	2	3.20	1127716300	67863	119.94	16290	16850	16290	20700	11170	15950	16617.54	2.68	6222	16690	16320	16130	15760	15570	16225	15665	100	4750	500	11480	10	1	20007381	3293	609.63	0.68	12	0.34	27.00	24061.00	24700	20230901	-33.36	9450	20230215	74.18	18400	-10.54	20240110	14380	14.46	20240125	24700	-33.36	20230901	9460	74.00	20230217	1.91	N	044490	500	100 억	536983	N	N	115	N	N
78	20240216	120432	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	16510	560	2	3.51	1093624040	65794	116.28	16290	16850	16290	20700	11170	15950	16621.94	2.68	7175	16690	16320	16130	15760	15570	16225	15665	100	4750	500	11480	10	1	20007381	3303	611.48	0.69	12	0.33	27.00	24061.00	24700	20230901	-33.16	9450	20230215	74.71	18400	-10.27	20240110	14380	14.81	20240125	24700	-33.16	20230901	9460	74.52	20230217	1.91	N	044490	500	100 억	536983	N	N	115	N	N
79	20240216	110432	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	16580	630	2	3.95	1013259720	60960	107.74	16290	16850	16290	20700	11170	15950	16621.71	2.68	9216	16690	16320	16130	15760	15570	16225	15665	100	4750	500	11480	10	1	20007381	3317	614.07	0.69	12	0.30	27.00	24061.00	24700	20230901	-32.87	9450	20230215	75.45	18400	-9.89	20240110	14380	15.30	20240125	24700	-32.87	20230901	9460	75.26	20230217	1.91	N	044490	500	100 억	536983	N	N	115	N	N
80	20240216	100429	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	16530	580	2	3.64	760907420	45847	81.03	16290	16850	16290	20700	11170	15950	16596.67	2.68	5686	16690	16320	16130	15760	15570	16225	15665	100	4750	500	11480	10	1	20007381	3307	612.22	0.69	12	0.23	27.00	24061.00	24700	20230901	-33.08	9450	20230215	74.92	18400	-10.16	20240110	14380	14.95	20240125	24700	-33.08	20230901	9460	74.74	20230217	1.91	N	044490	500	100 억	536983	N	N	115	N	N
81	20240216	090425	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	16700	750	2	4.70	289878420	17445	30.83	16290	16850	16290	20700	11170	15950	16616.71	2.68	3296	16690	16320	16130	15760	15570	16225	15665	100	4750	500	11480	10	1	20007381	3341	618.52	0.69	12	0.09	27.00	24061.00	24700	20230901	-32.39	9450	20230215	76.72	18400	-9.24	20240110	14380	16.13	20240125	24700	-32.39	20230901	9460	76.53	20230217	1.91	N	044490	500	100 억	536983	N	N	115	N	N
82	20240215	160428	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15950	-440	5	-2.68	912208100	56529	97.58	16500	16500	15940	21300	11480	16390	16137.00	2.79	-19775	16756	16572	16216	16032	15676	16665	16125	100	4910	500	11800	10	1	20007381	3191	590.74	0.66	12	0.28	27.00	24061.00	24700	20230901	-35.43	9450	20230215	68.78	18400	-13.32	20240110	14380	10.92	20240125	24700	-35.43	20230901	9450	68.78	20230215	1.81	N	044490	500	100 억	558082	N	N	115	N	N
83	20240215	150430	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	16040	-350	5	-2.14	768018240	47506	82.01	16500	16500	16010	21300	11480	16390	16166.76	2.79	-19278	16756	16572	16216	16032	15676	16665	16125	100	4910	500	11800	10	1	20007381	3209	594.07	0.67	12	0.24	27.00	24061.00	24700	20230901	-35.06	9450	20230215	69.74	18400	-12.83	20240110	14380	11.54	20240125	24700	-35.06	20230901	9450	69.74	20230215	1.81	N	044490	500	100 억	558082	N	N	127	N	N
84	20240215	140428	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	16140	-250	5	-1.53	625141850	38656	66.73	16500	16500	16010	21300	11480	16390	16171.92	2.79	-18385	16756	16572	16216	16032	15676	16665	16125	100	4910	500	11800	10	1	20007381	3229	597.78	0.67	12	0.19	27.00	24061.00	24700	20230901	-34.66	9450	20230215	70.79	18400	-12.28	20240110	14380	12.24	20240125	24700	-34.66	20230901	9450	70.79	20230215	1.81	N	044490	500	100 억	558082	N	N	127	N	N
85	20240215	130425	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	16090	-300	5	-1.83	524349250	32394	55.92	16500	16500	16010	21300	11480	16390	16186.62	2.79	-14502	16756	16572	16216	16032	15676	16665	16125	100	4910	500	11800	10	1	20007381	3219	595.93	0.67	12	0.16	27.00	24061.00	24700	20230901	-34.86	9450	20230215	70.26	18400	-12.55	20240110	14380	11.89	20240125	24700	-34.86	20230901	9450	70.26	20230215	1.81	N	044490	500	100 억	558082	N	N	127	N	N
86	20240215	120428	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	16120	-270	5	-1.65	475303830	29353	50.67	16500	16500	16010	21300	11480	16390	16192.68	2.79	-12687	16756	16572	16216	16032	15676	16665	16125	100	4910	500	11800	10	1	20007381	3225	597.04	0.67	12	0.15	27.00	24061.00	24700	20230901	-34.74	9450	20230215	70.58	18400	-12.39	20240110	14380	12.10	20240125	24700	-34.74	20230901	9450	70.58	20230215	1.81	N	044490	500	100 억	558082	N	N	127	N	N
87	20240215	110426	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	16080	-310	5	-1.89	387694370	23900	41.26	16500	16500	16030	21300	11480	16390	16221.52	2.79	-10594	16756	16572	16216	16032	15676	16665	16125	100	4910	500	11800	10	1	20007381	3217	595.56	0.67	12	0.12	27.00	24061.00	24700	20230901	-34.90	9450	20230215	70.16	18400	-12.61	20240110	14380	11.82	20240125	24700	-34.90	20230901	9450	70.16	20230215	1.81	N	044490	500	100 억	558082	N	N	127	N	N
88	20240215	100424	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	16150	-240	5	-1.46	281448490	17301	29.87	16500	16500	16150	21300	11480	16390	16267.76	2.79	-5116	16756	16572	16216	16032	15676	16665	16125	100	4910	500	11800	10	1	20007381	3231	598.15	0.67	12	0.09	27.00	24061.00	24700	20230901	-34.62	9450	20230215	70.90	18400	-12.23	20240110	14380	12.31	20240125	24700	-34.62	20230901	9450	70.90	20230215	1.81	N	044490	500	100 억	558082	N	N	127	N	N
89	20240215	090424	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	16390	0	3	0.00	41112350	2500	4.32	16500	16500	16250	21300	11480	16390	16444.94	2.79	-1400	16756	16572	16216	16032	15676	16665	16125	100	4910	500	11800	10	1	20007381	3279	607.04	0.68	12	0.01	27.00	24061.00	24700	20230901	-33.64	9450	20230215	73.44	18400	-10.92	20240110	14380	13.98	20240125	24700	-33.64	20230901	9450	73.44	20230215	1.81	N	044490	500	100 억	558082	N	N	127	N	N
90	20240214	160421	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	16390	150	2	0.92	937326940	57919	39.33	15910	16400	15860	21100	11370	16240	16183.38	2.83	-7316	16746	16492	16046	15792	15346	16620	15920	100	4860	500	11690	10	1	20007381	3279	607.04	0.68	12	0.29	27.00	24061.00	24700	20230901	-33.64	9450	20230215	73.44	18400	-10.92	20240110	14380	13.98	20240125	24700	-33.64	20230901	9450	73.44	20230215	1.77	N	044490	500	100 억	565503	N	N	127	N	N
91	20240214	150423	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	16350	110	2	0.68	827414230	51196	34.77	15910	16350	15860	21100	11370	16240	16161.70	2.83	-3429	16746	16492	16046	15792	15346	16620	15920	100	4860	500	11690	10	1	20007381	3271	605.56	0.68	12	0.26	27.00	24061.00	24700	20230901	-33.81	9450	20230215	73.02	18400	-11.14	20240110	14380	13.70	20240125	24700	-33.81	20230901	9450	73.02	20230215	1.77	N	044490	500	100 억	565503	N	N	89	N	N
92	20240214	140421	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	16110	-130	5	-0.80	585955730	36330	24.67	15910	16290	15860	21100	11370	16240	16128.70	2.83	-811	16746	16492	16046	15792	15346	16620	15920	100	4860	500	11690	10	1	20007381	3223	596.67	0.67	12	0.18	27.00	24061.00	24700	20230901	-34.78	9450	20230215	70.48	18400	-12.45	20240110	14380	12.03	20240125	24700	-34.78	20230901	9450	70.48	20230215	1.77	N	044490	500	100 억	565503	N	N	89	N	N
93	20240214	130423	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	16070	-170	5	-1.05	561946950	34839	23.66	15910	16290	15860	21100	11370	16240	16129.82	2.83	-871	16746	16492	16046	15792	15346	16620	15920	100	4860	500	11690	10	1	20007381	3215	595.19	0.67	12	0.17	27.00	24061.00	24700	20230901	-34.94	9450	20230215	70.05	18400	-12.66	20240110	14380	11.75	20240125	24700	-34.94	20230901	9450	70.05	20230215	1.77	N	044490	500	100 억	565503	N	N	89	N	N
94	20240214	120420	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	16010	-230	5	-1.42	521314850	32309	21.94	15910	16290	15860	21100	11370	16240	16135.28	2.83	-651	16746	16492	16046	15792	15346	16620	15920	100	4860	500	11690	10	1	20007381	3203	592.96	0.67	12	0.16	27.00	24061.00	24700	20230901	-35.18	9450	20230215	69.42	18400	-12.99	20240110	14380	11.34	20240125	24700	-35.18	20230901	9450	69.42	20230215	1.77	N	044490	500	100 억	565503	N	N	89	N	N
95	20240214	110425	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	16000	-240	5	-1.48	485503390	30075	20.43	15910	16290	15860	21100	11370	16240	16143.09	2.83	-191	16746	16492	16046	15792	15346	16620	15920	100	4860	500	11690	10	1	20007381	3201	592.59	0.66	12	0.15	27.00	24061.00	24700	20230901	-35.22	9450	20230215	69.31	18400	-13.04	20240110	14380	11.27	20240125	24700	-35.22	20230901	9450	69.31	20230215	1.77	N	044490	500	100 억	565503	N	N	89	N	N
96	20240214	090417	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	16030	-210	5	-1.29	78963230	4958	3.37	15910	16130	15860	21100	11370	16240	15926.43	2.83	615	16746	16492	16046	15792	15346	16620	15920	100	4860	500	11690	10	1	20007381	3207	593.70	0.67	12	0.02	27.00	24061.00	24700	20230901	-35.10	9450	20230215	69.63	18400	-12.88	20240110	14380	11.47	20240125	24700	-35.10	20230901	9450	69.63	20230215	1.77	N	044490	500	100 억	565503	N	N	89	N	N
97	20240213	160418	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	16240	790	2	5.11	2360846060	147228	216.00	15620	16300	15600	20050	10820	15450	16034.95	2.62	43036	16130	15790	15450	15110	14770	15960	15280	100	4600	500	11120	10	1	20007381	3249	601.48	0.67	12	0.74	27.00	24061.00	24700	20230901	-34.25	9450	20230215	71.85	18400	-11.74	20240110	14380	12.93	20240125	24700	-34.25	20230901	9450	71.85	20230215	1.77	N	044490	500	100 억	524302	N	N	89	N	N
98	20240213	150416	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	16240	790	2	5.11	2250484940	140434	206.04	15620	16300	15600	20050	10820	15450	16025.21	2.62	42123	16130	15790	15450	15110	14770	15960	15280	100	4600	500	11120	10	1	20007381	3249	601.48	0.67	12	0.70	27.00	24061.00	24700	20230901	-34.25	9450	20230215	71.85	18400	-11.74	20240110	14380	12.93	20240125	24700	-34.25	20230901	9450	71.85	20230215	1.77	N	044490	500	100 억	524302	N	N	0	N	N
99	20240213	140423	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	16100	650	2	4.21	1778274920	111114	163.02	15620	16270	15600	20050	10820	15450	16004.06	2.62	29077	16130	15790	15450	15110	14770	15960	15280	100	4600	500	11120	10	1	20007381	3221	596.30	0.67	12	0.56	27.00	24061.00	24700	20230901	-34.82	9450	20230215	70.37	18400	-12.50	20240110	14380	11.96	20240125	24700	-34.82	20230901	9450	70.37	20230215	1.77	N	044490	500	100 억	524302	N	N	0	N	N
100	20240213	130418	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15960	510	2	3.30	1680692570	105023	154.08	15620	16270	15600	20050	10820	15450	16003.09	2.62	27570	16130	15790	15450	15110	14770	15960	15280	100	4600	500	11120	10	1	20007381	3193	591.11	0.66	12	0.52	27.00	24061.00	24700	20230901	-35.38	9450	20230215	68.89	18400	-13.26	20240110	14380	10.99	20240125	24700	-35.38	20230901	9450	68.89	20230215	1.77	N	044490	500	100 억	524302	N	N	0	N	N
101	20240213	120423	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15970	520	2	3.37	1628847740	101778	149.32	15620	16270	15600	20050	10820	15450	16003.93	2.62	27215	16130	15790	15450	15110	14770	15960	15280	100	4600	500	11120	10	1	20007381	3195	591.48	0.66	12	0.51	27.00	24061.00	24700	20230901	-35.34	9450	20230215	68.99	18400	-13.21	20240110	14380	11.06	20240125	24700	-35.34	20230901	9450	68.99	20230215	1.77	N	044490	500	100 억	524302	N	N	0	N	N
102	20240213	110421	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15870	420	2	2.72	1575746620	98443	144.43	15620	16270	15600	20050	10820	15450	16006.69	2.62	26895	16130	15790	15450	15110	14770	15960	15280	100	4600	500	11120	10	1	20007381	3175	587.78	0.66	12	0.49	27.00	24061.00	24700	20230901	-35.75	9450	20230215	67.94	18400	-13.75	20240110	14380	10.36	20240125	24700	-35.75	20230901	9450	67.94	20230215	1.77	N	044490	500	100 억	524302	N	N	0	N	N
103	20240213	100344	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15990	540	2	3.50	1416295850	88405	129.70	15620	16270	15600	20050	10820	15450	16020.54	2.62	29161	16130	15790	15450	15110	14770	15960	15280	100	4600	500	11120	10	1	20007381	3199	592.22	0.66	12	0.44	27.00	24061.00	24700	20230901	-35.26	9450	20230215	69.21	18400	-13.10	20240110	14380	11.20	20240125	24700	-35.26	20230901	9450	69.21	20230215	1.77	N	044490	500	100 억	524302	N	N	0	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History