KissMeData/147830/price/prices-20240201.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

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	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	investmentCareful	shortOverheated
2	20240229	160830	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3405	-30	5	-0.87	211532775	62069	92.18	3395	3435	3385	4465	2405	3435	3408.05	2.75	8194	3468	3451	3418	3401	3368	3460	3410	100	1030	500	2190	5	1	20000000	681	7.47	0.91	12	0.31	456.00	3734.00	5260	20230605	-35.27	3120	20231026	9.13	3785	-10.04	20240103	3350	1.64	20240125	5260	-35.27	20230605	3120	9.13	20231026	3.13	N	147830	500	100 억	550457	N	N	N	N
3	20240229	150831	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3415	-20	5	-0.58	198329060	58193	86.43	3395	3435	3385	4465	2405	3435	3408.13	2.75	8181	3468	3451	3418	3401	3368	3460	3410	100	1030	500	2190	5	1	20000000	683	7.49	0.91	12	0.29	456.00	3734.00	5260	20230605	-35.08	3120	20231026	9.46	3785	-9.78	20240103	3350	1.94	20240125	5260	-35.08	20230605	3120	9.46	20231026	3.13	N	147830	500	100 억	550457	N	N	N	N
4	20240229	140833	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3430	-5	5	-0.15	168574150	49491	73.50	3395	3430	3385	4465	2405	3435	3406.16	2.75	7522	3468	3451	3418	3401	3368	3460	3410	100	1030	500	2190	5	1	20000000	686	7.52	0.92	12	0.25	456.00	3734.00	5260	20230605	-34.79	3120	20231026	9.94	3785	-9.38	20240103	3350	2.39	20240125	5260	-34.79	20230605	3120	9.94	20231026	3.13	N	147830	500	100 억	550457	N	N	N	N
5	20240229	130830	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3425	-10	5	-0.29	160954195	47266	70.20	3395	3425	3385	4465	2405	3435	3405.28	2.75	8326	3468	3451	3418	3401	3368	3460	3410	100	1030	500	2190	5	1	20000000	685	7.51	0.92	12	0.24	456.00	3734.00	5260	20230605	-34.89	3120	20231026	9.78	3785	-9.51	20240103	3350	2.24	20240125	5260	-34.89	20230605	3120	9.78	20231026	3.13	N	147830	500	100 억	550457	N	N	N	N
6	20240229	120831	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3415	-20	5	-0.58	137181715	40310	59.87	3395	3420	3385	4465	2405	3435	3403.17	2.75	7830	3468	3451	3418	3401	3368	3460	3410	100	1030	500	2190	5	1	20000000	683	7.49	0.91	12	0.20	456.00	3734.00	5260	20230605	-35.08	3120	20231026	9.46	3785	-9.78	20240103	3350	1.94	20240125	5260	-35.08	20230605	3120	9.46	20231026	3.13	N	147830	500	100 억	550457	N	N	N	N
7	20240229	110833	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3410	-25	5	-0.73	131530855	38655	57.41	3395	3420	3385	4465	2405	3435	3402.69	2.75	6732	3468	3451	3418	3401	3368	3460	3410	100	1030	500	2190	5	1	20000000	682	7.48	0.91	12	0.19	456.00	3734.00	5260	20230605	-35.17	3120	20231026	9.29	3785	-9.91	20240103	3350	1.79	20240125	5260	-35.17	20230605	3120	9.29	20231026	3.13	N	147830	500	100 억	550457	N	N	N	N
8	20240229	100833	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3420	-15	5	-0.44	72802260	21381	31.75	3395	3420	3385	4465	2405	3435	3405.00	2.75	3198	3468	3451	3418	3401	3368	3460	3410	100	1030	500	2190	5	1	20000000	684	7.50	0.92	12	0.11	456.00	3734.00	5260	20230605	-34.98	3120	20231026	9.62	3785	-9.64	20240103	3350	2.09	20240125	5260	-34.98	20230605	3120	9.62	20231026	3.13	N	147830	500	100 억	550457	N	N	N	N
9	20240229	090831	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3415	-20	5	-0.58	21627690	6367	9.46	3395	3420	3395	4465	2405	3435	3396.84	2.75	-727	3468	3451	3418	3401	3368	3460	3410	100	1030	500	2190	5	1	20000000	683	7.49	0.91	12	0.03	456.00	3734.00	5260	20230605	-35.08	3120	20231026	9.46	3785	-9.78	20240103	3350	1.94	20240125	5260	-35.08	20230605	3120	9.46	20231026	3.13	N	147830	500	100 억	550457	N	N	N	N
10	20240228	160743	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3435	50	2	1.48	229193475	67326	51.03	3385	3435	3385	4400	2370	3385	3404.23	2.60	30124	3468	3426	3393	3351	3318	3410	3335	100	1015	500	2160	5	1	20000000	687	7.53	0.92	12	0.34	456.00	3734.00	5260	20230605	-34.70	3120	20231026	10.10	3785	-9.25	20240103	3350	2.54	20240125	5260	-34.70	20230605	3120	10.10	20231026	3.17	N	147830	500	100 억	519474	N	N	N	N
11	20240228	150743	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3420	35	2	1.03	217968715	64048	48.55	3385	3435	3385	4400	2370	3385	3403.21	2.60	28502	3468	3426	3393	3351	3318	3410	3335	100	1015	500	2160	5	1	20000000	684	7.50	0.92	12	0.32	456.00	3734.00	5260	20230605	-34.98	3120	20231026	9.62	3785	-9.64	20240103	3350	2.09	20240125	5260	-34.98	20230605	3120	9.62	20231026	3.17	N	147830	500	100 억	519474	N	N	N	N
12	20240228	140830	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3415	30	2	0.89	108524160	31837	24.13	3385	3435	3385	4400	2370	3385	3408.74	2.60	10558	3468	3426	3393	3351	3318	3410	3335	100	1015	500	2160	5	1	20000000	683	7.49	0.91	12	0.16	456.00	3734.00	5260	20230605	-35.08	3120	20231026	9.46	3785	-9.78	20240103	3350	1.94	20240125	5260	-35.08	20230605	3120	9.46	20231026	3.17	N	147830	500	100 억	519474	N	N	N	N
13	20240228	130830	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3420	35	2	1.03	79081260	23229	17.61	3385	3435	3385	4400	2370	3385	3404.42	2.60	6566	3468	3426	3393	3351	3318	3410	3335	100	1015	500	2160	5	1	20000000	684	7.50	0.92	12	0.12	456.00	3734.00	5260	20230605	-34.98	3120	20231026	9.62	3785	-9.64	20240103	3350	2.09	20240125	5260	-34.98	20230605	3120	9.62	20231026	3.17	N	147830	500	100 억	519474	N	N	N	N
14	20240228	120833	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3420	35	2	1.03	75796440	22268	16.88	3385	3435	3385	4400	2370	3385	3403.83	2.60	6281	3468	3426	3393	3351	3318	3410	3335	100	1015	500	2160	5	1	20000000	684	7.50	0.92	12	0.11	456.00	3734.00	5260	20230605	-34.98	3120	20231026	9.62	3785	-9.64	20240103	3350	2.09	20240125	5260	-34.98	20230605	3120	9.62	20231026	3.17	N	147830	500	100 억	519474	N	N	N	N
15	20240228	110802	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3430	45	2	1.33	48611625	14290	10.83	3385	3435	3385	4400	2370	3385	3401.79	2.60	3971	3468	3426	3393	3351	3318	3410	3335	100	1015	500	2160	5	1	20000000	686	7.52	0.92	12	0.07	456.00	3734.00	5260	20230605	-34.79	3120	20231026	9.94	3785	-9.38	20240103	3350	2.39	20240125	5260	-34.79	20230605	3120	9.94	20231026	3.17	N	147830	500	100 억	519474	N	N	N	N
16	20240228	100829	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3410	25	2	0.74	29232415	8607	6.52	3385	3415	3385	4400	2370	3385	3396.35	2.60	3042	3468	3426	3393	3351	3318	3410	3335	100	1015	500	2160	5	1	20000000	682	7.48	0.91	12	0.04	456.00	3734.00	5260	20230605	-35.17	3120	20231026	9.29	3785	-9.91	20240103	3350	1.79	20240125	5260	-35.17	20230605	3120	9.29	20231026	3.17	N	147830	500	100 억	519474	N	N	N	N
17	20240228	090833	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3415	30	2	0.89	18360765	5409	4.10	3385	3415	3385	4400	2370	3385	3394.48	2.60	2867	3468	3426	3393	3351	3318	3410	3335	100	1015	500	2160	5	1	20000000	683	7.49	0.91	12	0.03	456.00	3734.00	5260	20230605	-35.08	3120	20231026	9.46	3785	-9.78	20240103	3350	1.94	20240125	5260	-35.08	20230605	3120	9.46	20231026	3.17	N	147830	500	100 억	519474	N	N	N	N
18	20240227	160831	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3385	-40	5	-1.17	445180945	131589	314.43	3405	3435	3360	4450	2400	3425	3383.06	2.62	-5167	3485	3455	3430	3400	3375	3442	3387	100	1025	500	2190	5	1	20000000	677	7.42	0.91	12	0.66	456.00	3734.00	5260	20230605	-35.65	3120	20231026	8.49	3785	-10.57	20240103	3350	1.04	20240125	5260	-35.65	20230605	3120	8.49	20231026	3.25	N	147830	500	100 억	524639	N	N	N	N
19	20240227	150832	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3385	-40	5	-1.17	430188665	127158	303.84	3405	3435	3360	4450	2400	3425	3383.04	2.62	-5291	3485	3455	3430	3400	3375	3442	3387	100	1025	500	2190	5	1	20000000	677	7.42	0.91	12	0.64	456.00	3734.00	5260	20230605	-35.65	3120	20231026	8.49	3785	-10.57	20240103	3350	1.04	20240125	5260	-35.65	20230605	3120	8.49	20231026	3.25	N	147830	500	100 억	524639	N	N	N	N
20	20240227	140828	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3385	-40	5	-1.17	395864105	116977	279.51	3405	3435	3360	4450	2400	3425	3384.05	2.62	-4675	3485	3455	3430	3400	3375	3442	3387	100	1025	500	2190	5	1	20000000	677	7.42	0.91	12	0.58	456.00	3734.00	5260	20230605	-35.65	3120	20231026	8.49	3785	-10.57	20240103	3350	1.04	20240125	5260	-35.65	20230605	3120	8.49	20231026	3.25	N	147830	500	100 억	524639	N	N	N	N
21	20240227	130750	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3375	-50	5	-1.46	382944725	113149	270.37	3405	3435	3360	4450	2400	3425	3384.36	2.62	-4797	3485	3455	3430	3400	3375	3442	3387	100	1025	500	2190	5	1	20000000	675	7.40	0.90	12	0.57	456.00	3734.00	5260	20230605	-35.84	3120	20231026	8.17	3785	-10.83	20240103	3350	0.75	20240125	5260	-35.84	20230605	3120	8.17	20231026	3.25	N	147830	500	100 억	524639	N	N	N	N
22	20240227	120832	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3375	-50	5	-1.46	353648195	104447	249.57	3405	3435	3360	4450	2400	3425	3385.84	2.62	-4631	3485	3455	3430	3400	3375	3442	3387	100	1025	500	2190	5	1	20000000	675	7.40	0.90	12	0.52	456.00	3734.00	5260	20230605	-35.84	3120	20231026	8.17	3785	-10.83	20240103	3350	0.75	20240125	5260	-35.84	20230605	3120	8.17	20231026	3.25	N	147830	500	100 억	524639	N	N	N	N
23	20240227	110831	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3385	-40	5	-1.17	287675030	84863	202.78	3405	3435	3365	4450	2400	3425	3389.80	2.62	-6802	3485	3455	3430	3400	3375	3442	3387	100	1025	500	2190	5	1	20000000	677	7.42	0.91	12	0.42	456.00	3734.00	5260	20230605	-35.65	3120	20231026	8.49	3785	-10.57	20240103	3350	1.04	20240125	5260	-35.65	20230605	3120	8.49	20231026	3.25	N	147830	500	100 억	524639	N	N	N	N
24	20240227	100826	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3390	-35	5	-1.02	191684570	56465	134.92	3405	3435	3365	4450	2400	3425	3394.65	2.62	-12255	3485	3455	3430	3400	3375	3442	3387	100	1025	500	2190	5	1	20000000	678	7.43	0.91	12	0.28	456.00	3734.00	5260	20230605	-35.55	3120	20231026	8.65	3785	-10.44	20240103	3350	1.19	20240125	5260	-35.55	20230605	3120	8.65	20231026	3.25	N	147830	500	100 억	524639	N	N	N	N
25	20240227	090830	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3420	-5	5	-0.15	26535630	7775	18.58	3405	3435	3405	4450	2400	3425	3412.65	2.62	2309	3485	3455	3430	3400	3375	3442	3387	100	1025	500	2190	5	1	20000000	684	7.50	0.92	12	0.04	456.00	3734.00	5260	20230605	-34.98	3120	20231026	9.62	3785	-9.64	20240103	3350	2.09	20240125	5260	-34.98	20230605	3120	9.62	20231026	3.25	N	147830	500	100 억	524639	N	N	N	N
26	20240226	160828	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3425	20	2	0.59	143712060	41782	41.90	3440	3460	3405	4425	2385	3405	3439.57	2.56	13156	3505	3455	3430	3380	3355	3442	3367	100	1020	500	2170	5	1	20000000	685	7.51	0.92	12	0.21	456.00	3734.00	5260	20230605	-34.89	3120	20231026	9.78	3785	-9.51	20240103	3350	2.24	20240125	5260	-34.89	20230605	3120	9.78	20231026	3.26	N	147830	500	100 억	511482	N	N	N	N
27	20240226	150822	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3425	20	2	0.59	138908445	40380	40.49	3440	3460	3405	4425	2385	3405	3440.03	2.56	12608	3505	3455	3430	3380	3355	3442	3367	100	1020	500	2170	5	1	20000000	685	7.51	0.92	12	0.20	456.00	3734.00	5260	20230605	-34.89	3120	20231026	9.78	3785	-9.51	20240103	3350	2.24	20240125	5260	-34.89	20230605	3120	9.78	20231026	3.26	N	147830	500	100 억	511482	N	N	N	N
28	20240226	140825	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3440	35	2	1.03	113619550	33003	33.09	3440	3460	3405	4425	2385	3405	3442.70	2.56	9231	3505	3455	3430	3380	3355	3442	3367	100	1020	500	2170	5	1	20000000	688	7.54	0.92	12	0.17	456.00	3734.00	5260	20230605	-34.60	3120	20231026	10.26	3785	-9.11	20240103	3350	2.69	20240125	5260	-34.60	20230605	3120	10.26	20231026	3.26	N	147830	500	100 억	511482	N	N	N	N
29	20240226	130819	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3450	45	2	1.32	98892075	28725	28.80	3440	3460	3405	4425	2385	3405	3442.72	2.56	10612	3505	3455	3430	3380	3355	3442	3367	100	1020	500	2170	5	1	20000000	690	7.57	0.92	12	0.14	456.00	3734.00	5260	20230605	-34.41	3120	20231026	10.58	3785	-8.85	20240103	3350	2.99	20240125	5260	-34.41	20230605	3120	10.58	20231026	3.26	N	147830	500	100 억	511482	N	N	N	N
30	20240226	120819	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3445	40	2	1.17	82601690	24010	24.08	3440	3460	3405	4425	2385	3405	3440.30	2.56	9939	3505	3455	3430	3380	3355	3442	3367	100	1020	500	2170	5	1	20000000	689	7.55	0.92	12	0.12	456.00	3734.00	5260	20230605	-34.51	3120	20231026	10.42	3785	-8.98	20240103	3350	2.84	20240125	5260	-34.51	20230605	3120	10.42	20231026	3.26	N	147830	500	100 억	511482	N	N	N	N
31	20240226	110819	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3430	25	2	0.73	57466785	16712	16.76	3440	3460	3405	4425	2385	3405	3438.65	2.56	6912	3505	3455	3430	3380	3355	3442	3367	100	1020	500	2170	5	1	20000000	686	7.52	0.92	12	0.08	456.00	3734.00	5260	20230605	-34.79	3120	20231026	9.94	3785	-9.38	20240103	3350	2.39	20240125	5260	-34.79	20230605	3120	9.94	20231026	3.26	N	147830	500	100 억	511482	N	N	N	N
32	20240226	100815	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3430	25	2	0.73	44195805	12849	12.88	3440	3460	3405	4425	2385	3405	3439.63	2.56	4935	3505	3455	3430	3380	3355	3442	3367	100	1020	500	2170	5	1	20000000	686	7.52	0.92	12	0.06	456.00	3734.00	5260	20230605	-34.79	3120	20231026	9.94	3785	-9.38	20240103	3350	2.39	20240125	5260	-34.79	20230605	3120	9.94	20231026	3.26	N	147830	500	100 억	511482	N	N	N	N
33	20240226	090815	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3435	30	2	0.88	9151235	2673	2.68	3440	3440	3405	4425	2385	3405	3423.58	2.56	408	3505	3455	3430	3380	3355	3442	3367	100	1020	500	2170	5	1	20000000	687	7.53	0.92	12	0.01	456.00	3734.00	5260	20230605	-34.70	3120	20231026	10.10	3785	-9.25	20240103	3350	2.54	20240125	5260	-34.70	20230605	3120	10.10	20231026	3.26	N	147830	500	100 억	511482	N	N	N	N
34	20240223	160816	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3405	-65	5	-1.87	339634815	99128	148.48	3475	3480	3405	4510	2430	3470	3426.44	2.73	-34271	3560	3515	3480	3435	3400	3537	3457	100	1040	500	2220	5	1	20000000	681	7.47	0.91	12	0.50	456.00	3734.00	5260	20230605	-35.27	3120	20231026	9.13	3785	-10.04	20240103	3350	1.64	20240125	5260	-35.27	20230605	3120	9.13	20231026	3.26	N	147830	500	100 억	545754	N	N	N	N
35	20240223	150811	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3410	-60	5	-1.73	300328055	87598	131.21	3475	3480	3405	4510	2430	3470	3428.48	2.73	-28559	3560	3515	3480	3435	3400	3537	3457	100	1040	500	2220	5	1	20000000	682	7.48	0.91	12	0.44	456.00	3734.00	5260	20230605	-35.17	3120	20231026	9.29	3785	-9.91	20240103	3350	1.79	20240125	5260	-35.17	20230605	3120	9.29	20231026	3.26	N	147830	500	100 억	545754	N	N	N	N
36	20240223	140811	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3430	-40	5	-1.15	240791120	70174	105.11	3475	3480	3405	4510	2430	3470	3431.34	2.73	-21893	3560	3515	3480	3435	3400	3537	3457	100	1040	500	2220	5	1	20000000	686	7.52	0.92	12	0.35	456.00	3734.00	5260	20230605	-34.79	3120	20231026	9.94	3785	-9.38	20240103	3350	2.39	20240125	5260	-34.79	20230605	3120	9.94	20231026	3.26	N	147830	500	100 억	545754	N	N	N	N
37	20240223	130809	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3420	-50	5	-1.44	208612335	60763	91.01	3475	3480	3405	4510	2430	3470	3433.21	2.73	-23747	3560	3515	3480	3435	3400	3537	3457	100	1040	500	2220	5	1	20000000	684	7.50	0.92	12	0.30	456.00	3734.00	5260	20230605	-34.98	3120	20231026	9.62	3785	-9.64	20240103	3350	2.09	20240125	5260	-34.98	20230605	3120	9.62	20231026	3.26	N	147830	500	100 억	545754	N	N	N	N
38	20240223	120811	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3435	-35	5	-1.01	161291315	46957	70.33	3475	3480	3405	4510	2430	3470	3434.87	2.73	-18694	3560	3515	3480	3435	3400	3537	3457	100	1040	500	2220	5	1	20000000	687	7.53	0.92	12	0.23	456.00	3734.00	5260	20230605	-34.70	3120	20231026	10.10	3785	-9.25	20240103	3350	2.54	20240125	5260	-34.70	20230605	3120	10.10	20231026	3.26	N	147830	500	100 억	545754	N	N	N	N
39	20240223	110804	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3450	-20	5	-0.58	144879280	42192	63.20	3475	3480	3405	4510	2430	3470	3433.81	2.73	-17057	3560	3515	3480	3435	3400	3537	3457	100	1040	500	2220	5	1	20000000	690	7.57	0.92	12	0.21	456.00	3734.00	5260	20230605	-34.41	3120	20231026	10.58	3785	-8.85	20240103	3350	2.99	20240125	5260	-34.41	20230605	3120	10.58	20231026	3.26	N	147830	500	100 억	545754	N	N	N	N
40	20240223	100806	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3435	-35	5	-1.01	135544400	39479	59.13	3475	3480	3405	4510	2430	3470	3433.33	2.73	-16888	3560	3515	3480	3435	3400	3537	3457	100	1040	500	2220	5	1	20000000	687	7.53	0.92	12	0.20	456.00	3734.00	5260	20230605	-34.70	3120	20231026	10.10	3785	-9.25	20240103	3350	2.54	20240125	5260	-34.70	20230605	3120	10.10	20231026	3.26	N	147830	500	100 억	545754	N	N	N	N
41	20240223	090809	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3455	-15	5	-0.43	13441985	3880	5.81	3475	3480	3455	4510	2430	3470	3464.43	2.73	-2536	3560	3515	3480	3435	3400	3537	3457	100	1040	500	2220	5	1	20000000	691	7.58	0.93	12	0.02	456.00	3734.00	5260	20230605	-34.32	3120	20231026	10.74	3785	-8.72	20240103	3350	3.13	20240125	5260	-34.32	20230605	3120	10.74	20231026	3.26	N	147830	500	100 억	545754	N	N	N	N
42	20240222	160759	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3470	20	2	0.58	232648175	66749	108.34	3445	3525	3445	4485	2415	3450	3485.42	2.73	-1053	3543	3496	3473	3426	3403	3485	3415	100	1035	500	2200	5	1	20000000	694	7.61	0.93	12	0.33	456.00	3734.00	5260	20230605	-34.03	3120	20231026	11.22	3785	-8.32	20240103	3350	3.58	20240125	5260	-34.03	20230605	3120	11.22	20231026	3.26	N	147830	500	100 억	546806	N	N	N	N
43	20240222	150807	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3480	30	2	0.87	227524325	65272	105.94	3445	3525	3445	4485	2415	3450	3485.79	2.73	-1477	3543	3496	3473	3426	3403	3485	3415	100	1035	500	2200	5	1	20000000	696	7.63	0.93	12	0.33	456.00	3734.00	5260	20230605	-33.84	3120	20231026	11.54	3785	-8.06	20240103	3350	3.88	20240125	5260	-33.84	20230605	3120	11.54	20231026	3.26	N	147830	500	100 억	546806	N	N	N	N
44	20240222	140804	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3475	25	2	0.72	207283005	59433	96.46	3445	3525	3445	4485	2415	3450	3487.68	2.73	-529	3543	3496	3473	3426	3403	3485	3415	100	1035	500	2200	5	1	20000000	695	7.62	0.93	12	0.30	456.00	3734.00	5260	20230605	-33.94	3120	20231026	11.38	3785	-8.19	20240103	3350	3.73	20240125	5260	-33.94	20230605	3120	11.38	20231026	3.26	N	147830	500	100 억	546806	N	N	N	N
45	20240222	130752	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3485	35	2	1.01	195094775	55927	90.77	3445	3525	3445	4485	2415	3450	3488.38	2.73	-399	3543	3496	3473	3426	3403	3485	3415	100	1035	500	2200	5	1	20000000	697	7.64	0.93	12	0.28	456.00	3734.00	5260	20230605	-33.75	3120	20231026	11.70	3785	-7.93	20240103	3350	4.03	20240125	5260	-33.75	20230605	3120	11.70	20231026	3.26	N	147830	500	100 억	546806	N	N	N	N
46	20240222	120802	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3480	30	2	0.87	191184480	54804	88.95	3445	3525	3445	4485	2415	3450	3488.51	2.73	193	3543	3496	3473	3426	3403	3485	3415	100	1035	500	2200	5	1	20000000	696	7.63	0.93	12	0.27	456.00	3734.00	5260	20230605	-33.84	3120	20231026	11.54	3785	-8.06	20240103	3350	3.88	20240125	5260	-33.84	20230605	3120	11.54	20231026	3.26	N	147830	500	100 억	546806	N	N	N	N
47	20240222	110759	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3505	55	2	1.59	160587200	46027	74.70	3445	3525	3445	4485	2415	3450	3488.98	2.73	99	3543	3496	3473	3426	3403	3485	3415	100	1035	500	2200	5	1	20000000	701	7.69	0.94	12	0.23	456.00	3734.00	5260	20230605	-33.37	3120	20231026	12.34	3785	-7.40	20240103	3350	4.63	20240125	5260	-33.37	20230605	3120	12.34	20231026	3.26	N	147830	500	100 억	546806	N	N	N	N
48	20240222	100752	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3500	50	2	1.45	103818015	29834	48.42	3445	3505	3445	4485	2415	3450	3479.86	2.73	-1890	3543	3496	3473	3426	3403	3485	3415	100	1035	500	2200	5	1	20000000	700	7.68	0.94	12	0.15	456.00	3734.00	5260	20230605	-33.46	3120	20231026	12.18	3785	-7.53	20240103	3350	4.48	20240125	5260	-33.46	20230605	3120	12.18	20231026	3.26	N	147830	500	100 억	546806	N	N	N	N
49	20240222	090806	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3490	40	2	1.16	15873665	4582	7.44	3445	3490	3445	4485	2415	3450	3464.35	2.73	-1354	3543	3496	3473	3426	3403	3485	3415	100	1035	500	2200	5	1	20000000	698	7.65	0.93	12	0.02	456.00	3734.00	5260	20230605	-33.65	3120	20231026	11.86	3785	-7.79	20240103	3350	4.18	20240125	5260	-33.65	20230605	3120	11.86	20231026	3.26	N	147830	500	100 억	546806	N	N	N	N
50	20240221	160759	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3450	-55	5	-1.57	210477560	60681	103.69	3500	3520	3450	4555	2455	3505	3468.76	2.82	-16911	3578	3541	3503	3466	3428	3522	3447	100	1050	500	2240	5	1	20000000	690	7.57	0.92	12	0.30	456.00	3734.00	5260	20230605	-34.41	3120	20231026	10.58	3785	-8.85	20240103	3350	2.99	20240125	5260	-34.41	20230605	3120	10.58	20231026	3.22	N	147830	500	100 억	563717	N	N	N	N
51	20240221	150752	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3470	-35	5	-1.00	197164770	56825	97.10	3500	3520	3450	4555	2455	3505	3469.68	2.82	-16277	3578	3541	3503	3466	3428	3522	3447	100	1050	500	2240	5	1	20000000	694	7.61	0.93	12	0.28	456.00	3734.00	5260	20230605	-34.03	3120	20231026	11.22	3785	-8.32	20240103	3350	3.58	20240125	5260	-34.03	20230605	3120	11.22	20231026	3.22	N	147830	500	100 억	563717	N	N	N	N
52	20240221	140752	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3475	-30	5	-0.86	161565640	46532	79.51	3500	3520	3455	4555	2455	3505	3472.14	2.82	-10147	3578	3541	3503	3466	3428	3522	3447	100	1050	500	2240	5	1	20000000	695	7.62	0.93	12	0.23	456.00	3734.00	5260	20230605	-33.94	3120	20231026	11.38	3785	-8.19	20240103	3350	3.73	20240125	5260	-33.94	20230605	3120	11.38	20231026	3.22	N	147830	500	100 억	563717	N	N	N	N
53	20240221	130751	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3460	-45	5	-1.28	112539235	32356	55.29	3500	3520	3455	4555	2455	3505	3478.16	2.82	-7117	3578	3541	3503	3466	3428	3522	3447	100	1050	500	2240	5	1	20000000	692	7.59	0.93	12	0.16	456.00	3734.00	5260	20230605	-34.22	3120	20231026	10.90	3785	-8.59	20240103	3350	3.28	20240125	5260	-34.22	20230605	3120	10.90	20231026	3.22	N	147830	500	100 억	563717	N	N	N	N
54	20240221	120752	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3465	-40	5	-1.14	69499060	19929	34.05	3500	3520	3465	4555	2455	3505	3487.33	2.82	-2415	3578	3541	3503	3466	3428	3522	3447	100	1050	500	2240	5	1	20000000	693	7.60	0.93	12	0.10	456.00	3734.00	5260	20230605	-34.13	3120	20231026	11.06	3785	-8.45	20240103	3350	3.43	20240125	5260	-34.13	20230605	3120	11.06	20231026	3.22	N	147830	500	100 억	563717	N	N	N	N
55	20240221	110759	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3485	-20	5	-0.57	53200945	15233	26.03	3500	3520	3470	4555	2455	3505	3492.48	2.82	230	3578	3541	3503	3466	3428	3522	3447	100	1050	500	2240	5	1	20000000	697	7.64	0.93	12	0.08	456.00	3734.00	5260	20230605	-33.75	3120	20231026	11.70	3785	-7.93	20240103	3350	4.03	20240125	5260	-33.75	20230605	3120	11.70	20231026	3.22	N	147830	500	100 억	563717	N	N	N	N
56	20240221	100752	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3480	-25	5	-0.71	38542280	11014	18.82	3500	3520	3470	4555	2455	3505	3499.39	2.82	1291	3578	3541	3503	3466	3428	3522	3447	100	1050	500	2240	5	1	20000000	696	7.63	0.93	12	0.06	456.00	3734.00	5260	20230605	-33.84	3120	20231026	11.54	3785	-8.06	20240103	3350	3.88	20240125	5260	-33.84	20230605	3120	11.54	20231026	3.22	N	147830	500	100 억	563717	N	N	N	N
57	20240221	090750	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3500	-5	5	-0.14	8186860	2352	4.02	3500	3500	3470	4555	2455	3505	3480.81	2.82	-1807	3578	3541	3503	3466	3428	3522	3447	100	1050	500	2240	5	1	20000000	700	7.68	0.94	12	0.01	456.00	3734.00	5260	20230605	-33.46	3120	20231026	12.18	3785	-7.53	20240103	3350	4.48	20240125	5260	-33.46	20230605	3120	12.18	20231026	3.22	N	147830	500	100 억	563717	N	N	N	N
58	20240220	160745	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3505	-20	5	-0.57	202540750	58023	90.90	3510	3540	3465	4580	2470	3525	3490.64	2.96	-27215	3578	3551	3518	3491	3458	3565	3505	100	1055	500	2250	5	1	20000000	701	7.69	0.94	12	0.29	456.00	3734.00	5260	20230605	-33.37	3120	20231026	12.34	3785	-7.40	20240103	3350	4.63	20240125	5260	-33.37	20230605	3120	12.34	20231026	3.21	N	147830	500	100 억	591436	N	N	N	N
59	20240220	150747	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3485	-40	5	-1.13	179464750	51421	80.56	3510	3540	3465	4580	2470	3525	3490.11	2.96	-25622	3578	3551	3518	3491	3458	3565	3505	100	1055	500	2250	5	1	20000000	697	7.64	0.93	12	0.26	456.00	3734.00	5260	20230605	-33.75	3120	20231026	11.70	3785	-7.93	20240103	3350	4.03	20240125	5260	-33.75	20230605	3120	11.70	20231026	3.21	N	147830	500	100 억	591436	N	N	N	N
60	20240220	140743	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3500	-25	5	-0.71	170940905	48979	76.73	3510	3540	3465	4580	2470	3525	3490.09	2.96	-25503	3578	3551	3518	3491	3458	3565	3505	100	1055	500	2250	5	1	20000000	700	7.68	0.94	12	0.24	456.00	3734.00	5260	20230605	-33.46	3120	20231026	12.18	3785	-7.53	20240103	3350	4.48	20240125	5260	-33.46	20230605	3120	12.18	20231026	3.21	N	147830	500	100 억	591436	N	N	N	N
61	20240220	130747	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3480	-45	5	-1.28	125999360	36122	56.59	3510	3540	3465	4580	2470	3525	3488.16	2.96	-14351	3578	3551	3518	3491	3458	3565	3505	100	1055	500	2250	5	1	20000000	696	7.63	0.93	12	0.18	456.00	3734.00	5260	20230605	-33.84	3120	20231026	11.54	3785	-8.06	20240103	3350	3.88	20240125	5260	-33.84	20230605	3120	11.54	20231026	3.21	N	147830	500	100 억	591436	N	N	N	N
62	20240220	120742	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3475	-50	5	-1.42	94990170	27216	42.64	3510	3540	3470	4580	2470	3525	3490.23	2.96	-11092	3578	3551	3518	3491	3458	3565	3505	100	1055	500	2250	5	1	20000000	695	7.62	0.93	12	0.14	456.00	3734.00	5260	20230605	-33.94	3120	20231026	11.38	3785	-8.19	20240103	3350	3.73	20240125	5260	-33.94	20230605	3120	11.38	20231026	3.21	N	147830	500	100 억	591436	N	N	N	N
63	20240220	110744	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3490	-35	5	-0.99	64003445	18313	28.69	3510	3540	3470	4580	2470	3525	3494.97	2.96	-6301	3578	3551	3518	3491	3458	3565	3505	100	1055	500	2250	5	1	20000000	698	7.65	0.93	12	0.09	456.00	3734.00	5260	20230605	-33.65	3120	20231026	11.86	3785	-7.79	20240103	3350	4.18	20240125	5260	-33.65	20230605	3120	11.86	20231026	3.21	N	147830	500	100 억	591436	N	N	N	N
64	20240220	100735	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3500	-25	5	-0.71	31092585	8870	13.90	3510	3540	3485	4580	2470	3525	3505.36	2.96	-2282	3578	3551	3518	3491	3458	3565	3505	100	1055	500	2250	5	1	20000000	700	7.68	0.94	12	0.04	456.00	3734.00	5260	20230605	-33.46	3120	20231026	12.18	3785	-7.53	20240103	3350	4.48	20240125	5260	-33.46	20230605	3120	12.18	20231026	3.21	N	147830	500	100 억	591436	N	N	N	N
65	20240220	090751	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3530	5	2	0.14	1148090	327	0.51	3510	3530	3510	4580	2470	3525	3510.98	2.96	12	3578	3551	3518	3491	3458	3565	3505	100	1055	500	2250	5	1	20000000	706	7.74	0.95	12	0.00	456.00	3734.00	5260	20230605	-32.89	3120	20231026	13.14	3785	-6.74	20240103	3350	5.37	20240125	5260	-32.89	20230605	3120	13.14	20231026	3.21	N	147830	500	100 억	591436	N	N	N	N
66	20240219	160745	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3525	25	2	0.71	223992095	63686	110.74	3500	3545	3485	4550	2450	3500	3517.06	2.93	15153	3543	3521	3488	3466	3433	3532	3477	100	1050	500	2240	5	1	20000000	705	7.73	0.94	12	0.32	456.00	3734.00	5260	20230605	-32.98	3120	20231026	12.98	3785	-6.87	20240103	3350	5.22	20240125	5260	-32.98	20230605	3120	12.98	20231026	3.21	N	147830	500	100 억	585739	N	N	N	N
67	20240219	150749	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3530	30	2	0.86	181119280	51539	89.62	3500	3545	3485	4550	2450	3500	3514.22	2.93	15221	3543	3521	3488	3466	3433	3532	3477	100	1050	500	2240	5	1	20000000	706	7.74	0.95	12	0.26	456.00	3734.00	5260	20230605	-32.89	3120	20231026	13.14	3785	-6.74	20240103	3350	5.37	20240125	5260	-32.89	20230605	3120	13.14	20231026	3.21	N	147830	500	100 억	585739	N	N	N	N
68	20240219	140749	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3535	35	2	1.00	161762620	46052	80.08	3500	3545	3485	4550	2450	3500	3512.61	2.93	13037	3543	3521	3488	3466	3433	3532	3477	100	1050	500	2240	5	1	20000000	707	7.75	0.95	12	0.23	456.00	3734.00	5260	20230605	-32.79	3120	20231026	13.30	3785	-6.61	20240103	3350	5.52	20240125	5260	-32.79	20230605	3120	13.30	20231026	3.21	N	147830	500	100 억	585739	N	N	N	N
69	20240219	130749	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3515	15	2	0.43	146108780	41596	72.33	3500	3545	3485	4550	2450	3500	3512.57	2.93	11791	3543	3521	3488	3466	3433	3532	3477	100	1050	500	2240	5	1	20000000	703	7.71	0.94	12	0.21	456.00	3734.00	5260	20230605	-33.17	3120	20231026	12.66	3785	-7.13	20240103	3350	4.93	20240125	5260	-33.17	20230605	3120	12.66	20231026	3.21	N	147830	500	100 억	585739	N	N	N	N
70	20240219	120748	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3510	10	2	0.29	84802085	24099	41.91	3500	3545	3485	4550	2450	3500	3518.90	2.93	1859	3543	3521	3488	3466	3433	3532	3477	100	1050	500	2240	5	1	20000000	702	7.70	0.94	12	0.12	456.00	3734.00	5260	20230605	-33.27	3120	20231026	12.50	3785	-7.27	20240103	3350	4.78	20240125	5260	-33.27	20230605	3120	12.50	20231026	3.21	N	147830	500	100 억	585739	N	N	N	N
71	20240219	110746	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3510	10	2	0.29	67350185	19118	33.24	3500	3545	3485	4550	2450	3500	3522.87	2.93	314	3543	3521	3488	3466	3433	3532	3477	100	1050	500	2240	5	1	20000000	702	7.70	0.94	12	0.10	456.00	3734.00	5260	20230605	-33.27	3120	20231026	12.50	3785	-7.27	20240103	3350	4.78	20240125	5260	-33.27	20230605	3120	12.50	20231026	3.21	N	147830	500	100 억	585739	N	N	N	N
72	20240219	100741	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3530	30	2	0.86	41244860	11713	20.37	3500	3535	3485	4550	2450	3500	3521.29	2.93	-52	3543	3521	3488	3466	3433	3532	3477	100	1050	500	2240	5	1	20000000	706	7.74	0.95	12	0.06	456.00	3734.00	5260	20230605	-32.89	3120	20231026	13.14	3785	-6.74	20240103	3350	5.37	20240125	5260	-32.89	20230605	3120	13.14	20231026	3.21	N	147830	500	100 억	585739	N	N	N	N
73	20240219	090741	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3490	-10	5	-0.29	2074395	593	1.03	3500	3515	3485	4550	2450	3500	3498.14	2.93	-54	3543	3521	3488	3466	3433	3532	3477	100	1050	500	2240	5	1	20000000	698	7.65	0.93	12	0.00	456.00	3734.00	5260	20230605	-33.65	3120	20231026	11.86	3785	-7.79	20240103	3350	4.18	20240125	5260	-33.65	20230605	3120	11.86	20231026	3.21	N	147830	500	100 억	585739	N	N	N	N
74	20240216	160738	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3500	25	2	0.72	200233875	57482	103.99	3475	3510	3455	4515	2435	3475	3483.11	3.00	-5854	3545	3510	3480	3445	3415	3495	3430	100	1040	500	2220	5	1	20000000	700	7.68	0.94	12	0.29	456.00	3734.00	5260	20230605	-33.46	3120	20231026	12.18	3785	-7.53	20240103	3350	4.48	20240125	5260	-33.46	20230605	3120	12.18	20231026	3.19	N	147830	500	100 억	599975	N	N	N	N
75	20240216	150745	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3495	20	2	0.58	182793700	52500	94.98	3475	3510	3455	4515	2435	3475	3481.78	3.00	-6025	3545	3510	3480	3445	3415	3495	3430	100	1040	500	2220	5	1	20000000	699	7.66	0.94	12	0.26	456.00	3734.00	5260	20230605	-33.56	3120	20231026	12.02	3785	-7.66	20240103	3350	4.33	20240125	5260	-33.56	20230605	3120	12.02	20231026	3.19	N	147830	500	100 억	599975	N	N	N	N
76	20240216	140747	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3500	25	2	0.72	133906995	38527	69.70	3475	3505	3455	4515	2435	3475	3475.67	3.00	-4211	3545	3510	3480	3445	3415	3495	3430	100	1040	500	2220	5	1	20000000	700	7.68	0.94	12	0.19	456.00	3734.00	5260	20230605	-33.46	3120	20231026	12.18	3785	-7.53	20240103	3350	4.48	20240125	5260	-33.46	20230605	3120	12.18	20231026	3.19	N	147830	500	100 억	599975	N	N	N	N
77	20240216	130738	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3495	20	2	0.58	105209675	30311	54.84	3475	3495	3455	4515	2435	3475	3471.01	3.00	-5207	3545	3510	3480	3445	3415	3495	3430	100	1040	500	2220	5	1	20000000	699	7.66	0.94	12	0.15	456.00	3734.00	5260	20230605	-33.56	3120	20231026	12.02	3785	-7.66	20240103	3350	4.33	20240125	5260	-33.56	20230605	3120	12.02	20231026	3.19	N	147830	500	100 억	599975	N	N	N	N
78	20240216	120742	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3480	5	2	0.14	84853375	24462	44.26	3475	3485	3455	4515	2435	3475	3468.78	3.00	-8510	3545	3510	3480	3445	3415	3495	3430	100	1040	500	2220	5	1	20000000	696	7.63	0.93	12	0.12	456.00	3734.00	5260	20230605	-33.84	3120	20231026	11.54	3785	-8.06	20240103	3350	3.88	20240125	5260	-33.84	20230605	3120	11.54	20231026	3.19	N	147830	500	100 억	599975	N	N	N	N
79	20240216	110750	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3475	0	3	0.00	73232955	21117	38.20	3475	3485	3455	4515	2435	3475	3467.96	3.00	-7406	3545	3510	3480	3445	3415	3495	3430	100	1040	500	2220	5	1	20000000	695	7.62	0.93	12	0.11	456.00	3734.00	5260	20230605	-33.94	3120	20231026	11.38	3785	-8.19	20240103	3350	3.73	20240125	5260	-33.94	20230605	3120	11.38	20231026	3.19	N	147830	500	100 억	599975	N	N	N	N
80	20240216	100744	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3460	-15	5	-0.43	50924685	14690	26.58	3475	3485	3455	4515	2435	3475	3466.62	3.00	-6920	3545	3510	3480	3445	3415	3495	3430	100	1040	500	2220	5	1	20000000	692	7.59	0.93	12	0.07	456.00	3734.00	5260	20230605	-34.22	3120	20231026	10.90	3785	-8.59	20240103	3350	3.28	20240125	5260	-34.22	20230605	3120	10.90	20231026	3.19	N	147830	500	100 억	599975	N	N	N	N
81	20240216	090736	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3485	10	2	0.29	8279180	2383	4.31	3475	3485	3460	4515	2435	3475	3474.27	3.00	797	3545	3510	3480	3445	3415	3495	3430	100	1040	500	2220	5	1	20000000	697	7.64	0.93	12	0.01	456.00	3734.00	5260	20230605	-33.75	3120	20231026	11.70	3785	-7.93	20240103	3350	4.03	20240125	5260	-33.75	20230605	3120	11.70	20231026	3.19	N	147830	500	100 억	599975	N	N	N	N
82	20240215	160736	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3475	-10	5	-0.29	190635620	55077	117.13	3485	3515	3450	4530	2440	3485	3461.25	3.07	-15229	3535	3510	3465	3440	3395	3522	3452	100	1045	500	2230	5	1	20000000	695	7.62	0.93	12	0.28	456.00	3734.00	5260	20230605	-33.94	3120	20231026	11.38	3785	-8.19	20240103	3350	3.73	20240125	5260	-33.94	20230605	3120	11.38	20231026	3.23	N	147830	500	100 억	614676	N	N	N	N
83	20240215	150742	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3475	-10	5	-0.29	173043585	49995	106.32	3485	3515	3450	4530	2440	3485	3461.22	3.07	-14674	3535	3510	3465	3440	3395	3522	3452	100	1045	500	2230	5	1	20000000	695	7.62	0.93	12	0.25	456.00	3734.00	5260	20230605	-33.94	3120	20231026	11.38	3785	-8.19	20240103	3350	3.73	20240125	5260	-33.94	20230605	3120	11.38	20231026	3.23	N	147830	500	100 억	614676	N	N	N	N
84	20240215	140737	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3460	-25	5	-0.72	158399255	45762	97.32	3485	3515	3450	4530	2440	3485	3461.37	3.07	-15091	3535	3510	3465	3440	3395	3522	3452	100	1045	500	2230	5	1	20000000	692	7.59	0.93	12	0.23	456.00	3734.00	5260	20230605	-34.22	3120	20231026	10.90	3785	-8.59	20240103	3350	3.28	20240125	5260	-34.22	20230605	3120	10.90	20231026	3.23	N	147830	500	100 억	614676	N	N	N	N
85	20240215	130725	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3455	-30	5	-0.86	146731435	42392	90.15	3485	3515	3450	4530	2440	3485	3461.30	3.07	-14248	3535	3510	3465	3440	3395	3522	3452	100	1045	500	2230	5	1	20000000	691	7.58	0.93	12	0.21	456.00	3734.00	5260	20230605	-34.32	3120	20231026	10.74	3785	-8.72	20240103	3350	3.13	20240125	5260	-34.32	20230605	3120	10.74	20231026	3.23	N	147830	500	100 억	614676	N	N	N	N
86	20240215	120736	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3460	-25	5	-0.72	133545150	38582	82.05	3485	3515	3450	4530	2440	3485	3461.33	3.07	-15703	3535	3510	3465	3440	3395	3522	3452	100	1045	500	2230	5	1	20000000	692	7.59	0.93	12	0.19	456.00	3734.00	5260	20230605	-34.22	3120	20231026	10.90	3785	-8.59	20240103	3350	3.28	20240125	5260	-34.22	20230605	3120	10.90	20231026	3.23	N	147830	500	100 억	614676	N	N	N	N
87	20240215	110732	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3455	-30	5	-0.86	107253055	30969	65.86	3485	3515	3450	4530	2440	3485	3463.24	3.07	-13767	3535	3510	3465	3440	3395	3522	3452	100	1045	500	2230	5	1	20000000	691	7.58	0.93	12	0.15	456.00	3734.00	5260	20230605	-34.32	3120	20231026	10.74	3785	-8.72	20240103	3350	3.13	20240125	5260	-34.32	20230605	3120	10.74	20231026	3.23	N	147830	500	100 억	614676	N	N	N	N
88	20240215	100732	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3455	-30	5	-0.86	67143865	19371	41.20	3485	3515	3450	4530	2440	3485	3466.21	3.07	-9828	3535	3510	3465	3440	3395	3522	3452	100	1045	500	2230	5	1	20000000	691	7.58	0.93	12	0.10	456.00	3734.00	5260	20230605	-34.32	3120	20231026	10.74	3785	-8.72	20240103	3350	3.13	20240125	5260	-34.32	20230605	3120	10.74	20231026	3.23	N	147830	500	100 억	614676	N	N	N	N
89	20240215	090733	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3505	20	2	0.57	7950250	2275	4.84	3485	3515	3485	4530	2440	3485	3494.62	3.07	-1178	3535	3510	3465	3440	3395	3522	3452	100	1045	500	2230	5	1	20000000	701	7.69	0.94	12	0.01	456.00	3734.00	5260	20230605	-33.37	3120	20231026	12.34	3785	-7.40	20240103	3350	4.63	20240125	5260	-33.37	20230605	3120	12.34	20231026	3.23	N	147830	500	100 억	614676	N	N	N	N
90	20240214	160729	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3485	20	2	0.58	161615330	46712	34.13	3455	3490	3420	4500	2430	3465	3459.75	3.08	-1575	3568	3516	3463	3411	3358	3542	3437	100	1035	500	2210	5	1	20000000	697	7.64	0.93	12	0.23	456.00	3734.00	5260	20230605	-33.75	3120	20231026	11.70	3785	-7.93	20240103	3350	4.03	20240125	5260	-33.75	20230605	3120	11.70	20231026	3.25	N	147830	500	100 억	615948	N	N	N	N
91	20240214	150730	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3475	10	2	0.29	152899405	44206	32.30	3455	3490	3420	4500	2430	3465	3458.70	3.08	-1710	3568	3516	3463	3411	3358	3542	3437	100	1035	500	2210	5	1	20000000	695	7.62	0.93	12	0.22	456.00	3734.00	5260	20230605	-33.94	3120	20231026	11.38	3785	-8.19	20240103	3350	3.73	20240125	5260	-33.94	20230605	3120	11.38	20231026	3.25	N	147830	500	100 억	615948	N	N	N	N
92	20240214	140727	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3475	10	2	0.29	131718000	38110	27.84	3455	3490	3420	4500	2430	3465	3456.11	3.08	-2257	3568	3516	3463	3411	3358	3542	3437	100	1035	500	2210	5	1	20000000	695	7.62	0.93	12	0.19	456.00	3734.00	5260	20230605	-33.94	3120	20231026	11.38	3785	-8.19	20240103	3350	3.73	20240125	5260	-33.94	20230605	3120	11.38	20231026	3.25	N	147830	500	100 억	615948	N	N	N	N
93	20240214	130729	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3465	0	3	0.00	106840645	30951	22.61	3455	3470	3420	4500	2430	3465	3451.66	3.08	-3224	3568	3516	3463	3411	3358	3542	3437	100	1035	500	2210	5	1	20000000	693	7.60	0.93	12	0.15	456.00	3734.00	5260	20230605	-34.13	3120	20231026	11.06	3785	-8.45	20240103	3350	3.43	20240125	5260	-34.13	20230605	3120	11.06	20231026	3.25	N	147830	500	100 억	615948	N	N	N	N
94	20240214	120723	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3460	-5	5	-0.14	93873680	27206	19.88	3455	3470	3420	4500	2430	3465	3450.13	3.08	-4163	3568	3516	3463	3411	3358	3542	3437	100	1035	500	2210	5	1	20000000	692	7.59	0.93	12	0.14	456.00	3734.00	5260	20230605	-34.22	3120	20231026	10.90	3785	-8.59	20240103	3350	3.28	20240125	5260	-34.22	20230605	3120	10.90	20231026	3.25	N	147830	500	100 억	615948	N	N	N	N
95	20240214	110729	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3460	-5	5	-0.14	67098560	19470	14.22	3455	3460	3420	4500	2430	3465	3445.62	3.08	-2548	3568	3516	3463	3411	3358	3542	3437	100	1035	500	2210	5	1	20000000	692	7.59	0.93	12	0.10	456.00	3734.00	5260	20230605	-34.22	3120	20231026	10.90	3785	-8.59	20240103	3350	3.28	20240125	5260	-34.22	20230605	3120	10.90	20231026	3.25	N	147830	500	100 억	615948	N	N	N	N
96	20240214	090719	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3455	-10	5	-0.29	11005170	3195	2.33	3455	3455	3420	4500	2430	3465	3439.43	3.08	-1025	3568	3516	3463	3411	3358	3542	3437	100	1035	500	2210	5	1	20000000	691	7.58	0.93	12	0.02	456.00	3734.00	5260	20230605	-34.32	3120	20231026	10.74	3785	-8.72	20240103	3350	3.13	20240125	5260	-34.32	20230605	3120	10.74	20231026	3.25	N	147830	500	100 억	615948	N	N	N	N
97	20240213	160719	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3465	65	2	1.91	469290735	135146	251.51	3415	3515	3410	4420	2380	3400	3472.47	3.06	807	3453	3426	3413	3386	3373	3420	3380	100	1020	500	2170	5	1	20000000	693	7.60	0.93	12	0.68	456.00	3734.00	5260	20230605	-34.13	3120	20231026	11.06	3785	-8.45	20240103	3350	3.43	20240125	5260	-34.13	20230605	3120	11.06	20231026	3.26	N	147830	500	100 억	611025	N	N	N	N
98	20240213	150718	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3470	70	2	2.06	465278510	133990	249.36	3415	3515	3410	4420	2380	3400	3472.49	3.06	957	3453	3426	3413	3386	3373	3420	3380	100	1020	500	2170	5	1	20000000	694	7.61	0.93	12	0.67	456.00	3734.00	5260	20230605	-34.03	3120	20231026	11.22	3785	-8.32	20240103	3350	3.58	20240125	5260	-34.03	20230605	3120	11.22	20231026	3.26	N	147830	500	100 억	611025	N	N	N	N
99	20240213	140726	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3475	75	2	2.21	451172550	129929	241.80	3415	3515	3410	4420	2380	3400	3472.45	3.06	1805	3453	3426	3413	3386	3373	3420	3380	100	1020	500	2170	5	1	20000000	695	7.62	0.93	12	0.65	456.00	3734.00	5260	20230605	-33.94	3120	20231026	11.38	3785	-8.19	20240103	3350	3.73	20240125	5260	-33.94	20230605	3120	11.38	20231026	3.26	N	147830	500	100 억	611025	N	N	N	N
100	20240213	130717	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3470	70	2	2.06	435203515	125336	233.25	3415	3515	3410	4420	2380	3400	3472.29	3.06	1091	3453	3426	3413	3386	3373	3420	3380	100	1020	500	2170	5	1	20000000	694	7.61	0.93	12	0.63	456.00	3734.00	5260	20230605	-34.03	3120	20231026	11.22	3785	-8.32	20240103	3350	3.58	20240125	5260	-34.03	20230605	3120	11.22	20231026	3.26	N	147830	500	100 억	611025	N	N	N	N
101	20240213	120725	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3470	70	2	2.06	427177865	123025	228.95	3415	3515	3410	4420	2380	3400	3472.29	3.06	226	3453	3426	3413	3386	3373	3420	3380	100	1020	500	2170	5	1	20000000	694	7.61	0.93	12	0.62	456.00	3734.00	5260	20230605	-34.03	3120	20231026	11.22	3785	-8.32	20240103	3350	3.58	20240125	5260	-34.03	20230605	3120	11.22	20231026	3.26	N	147830	500	100 억	611025	N	N	N	N
102	20240213	110732	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3470	70	2	2.06	360710495	103838	193.24	3415	3515	3410	4420	2380	3400	3473.78	3.06	-746	3453	3426	3413	3386	3373	3420	3380	100	1020	500	2170	5	1	20000000	694	7.61	0.93	12	0.52	456.00	3734.00	5260	20230605	-34.03	3120	20231026	11.22	3785	-8.32	20240103	3350	3.58	20240125	5260	-34.03	20230605	3120	11.22	20231026	3.26	N	147830	500	100 억	611025	N	N	N	N
103	20240213	100612	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3500	100	2	2.94	325180825	93625	174.24	3415	3515	3410	4420	2380	3400	3473.23	3.06	-2023	3453	3426	3413	3386	3373	3420	3380	100	1020	500	2170	5	1	20000000	700	7.68	0.94	12	0.47	456.00	3734.00	5260	20230605	-33.46	3120	20231026	12.18	3785	-7.53	20240103	3350	4.48	20240125	5260	-33.46	20230605	3120	12.18	20231026	3.26	N	147830	500	100 억	611025	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History