KissMeData/024840/price/prices-20240201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

42 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240229	160341	57	100.00	KOSDAQ	금속	N	N	N	N	N	1330	-21	5	-1.55	215846332	161333	213.78	1340	1352	1330	1756	946	1351	1337.88	2.02	-954	1383	1366	1349	1332	1315	1375	1341	170	405	500	860	1	1	33952533	452	26.60	0.43	12	0.48	50.00	3075.00	2375	20230504	-44.00	1240	20231026	7.26	1564	-14.96	20240111	1330	0.00	20240229	2375	-44.00	20230504	1240	7.26	20231026	4.40	N	024840	500	169 억	685167	N	N	N	N
3	20240229	150340	57	100.00	KOSDAQ	금속	N	N	N	N	N	1341	-10	5	-0.74	196527049	146808	194.53	1340	1352	1330	1756	946	1351	1338.65	2.02	-953	1383	1366	1349	1332	1315	1375	1341	170	405	500	860	1	1	33952533	455	26.82	0.44	12	0.43	50.00	3075.00	2375	20230504	-43.54	1240	20231026	8.15	1564	-14.26	20240111	1330	0.83	20240229	2375	-43.54	20230504	1240	8.15	20231026	4.40	N	024840	500	169 억	685167	N	N	N	N
4	20240229	140342	57	100.00	KOSDAQ	금속	N	N	N	N	N	1340	-11	5	-0.81	109001266	81212	107.61	1340	1352	1340	1756	946	1351	1342.16	2.02	-2497	1383	1366	1349	1332	1315	1375	1341	170	405	500	860	1	1	33952533	455	26.80	0.44	12	0.24	50.00	3075.00	2375	20230504	-43.58	1240	20231026	8.06	1564	-14.32	20240111	1332	0.60	20240228	2375	-43.58	20230504	1240	8.06	20231026	4.40	N	024840	500	169 억	685167	N	N	N	N
5	20240229	130343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1343	-8	5	-0.59	29535290	21996	29.15	1340	1352	1340	1756	946	1351	1342.68	2.02	-3668	1383	1366	1349	1332	1315	1375	1341	170	405	500	860	1	1	33952533	456	26.86	0.44	12	0.06	50.00	3075.00	2375	20230504	-43.45	1240	20231026	8.31	1564	-14.13	20240111	1332	0.83	20240228	2375	-43.45	20230504	1240	8.31	20231026	4.40	N	024840	500	169 억	685167	N	N	N	N
6	20240229	120343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1343	-8	5	-0.59	18549011	13803	18.29	1340	1352	1340	1756	946	1351	1343.73	2.02	-2019	1383	1366	1349	1332	1315	1375	1341	170	405	500	860	1	1	33952533	456	26.86	0.44	12	0.04	50.00	3075.00	2375	20230504	-43.45	1240	20231026	8.31	1564	-14.13	20240111	1332	0.83	20240228	2375	-43.45	20230504	1240	8.31	20231026	4.40	N	024840	500	169 억	685167	N	N	N	N
7	20240229	110343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1343	-8	5	-0.59	16905119	12579	16.67	1340	1352	1340	1756	946	1351	1343.80	2.02	-1803	1383	1366	1349	1332	1315	1375	1341	170	405	500	860	1	1	33952533	456	26.86	0.44	12	0.04	50.00	3075.00	2375	20230504	-43.45	1240	20231026	8.31	1564	-14.13	20240111	1332	0.83	20240228	2375	-43.45	20230504	1240	8.31	20231026	4.40	N	024840	500	169 억	685167	N	N	N	N
8	20240229	100343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1341	-10	5	-0.74	11778297	8769	11.62	1340	1352	1340	1756	946	1351	1342.99	2.02	-1792	1383	1366	1349	1332	1315	1375	1341	170	405	500	860	1	1	33952533	455	26.82	0.44	12	0.03	50.00	3075.00	2375	20230504	-43.54	1240	20231026	8.15	1564	-14.26	20240111	1332	0.68	20240228	2375	-43.54	20230504	1240	8.15	20231026	4.40	N	024840	500	169 억	685167	N	N	N	N
9	20240229	090341	57	100.00	KOSDAQ	금속	N	N	N	N	N	1340	-11	5	-0.81	5823160	4344	5.76	1340	1340	1340	1756	946	1351	1340.00	2.02	-540	1383	1366	1349	1332	1315	1375	1341	170	405	500	860	1	1	33952533	455	26.80	0.44	12	0.01	50.00	3075.00	2375	20230504	-43.58	1240	20231026	8.06	1564	-14.32	20240111	1332	0.60	20240228	2375	-43.58	20230504	1240	8.06	20231026	4.40	N	024840	500	169 억	685167	N	N	N	N
10	20240228	160322	57	100.00	KOSDAQ	금속	N	N	N	N	N	1351	14	2	1.05	101689376	75387	76.90	1332	1366	1332	1738	936	1337	1348.90	2.01	3584	1383	1359	1348	1324	1313	1354	1319	170	401	500	850	1	1	33952533	459	27.02	0.44	12	0.22	50.00	3075.00	2375	20230504	-43.12	1240	20231026	8.95	1564	-13.62	20240111	1332	1.43	20240228	2375	-43.12	20230504	1240	8.95	20231026	4.42	N	024840	500	169 억	681583	N	N	N	N
11	20240228	150324	57	100.00	KOSDAQ	금속	N	N	N	N	N	1343	6	2	0.45	89547498	66393	67.73	1332	1366	1332	1738	936	1337	1348.75	2.01	2806	1383	1359	1348	1324	1313	1354	1319	170	401	500	850	1	1	33952533	456	26.86	0.44	12	0.20	50.00	3075.00	2375	20230504	-43.45	1240	20231026	8.31	1564	-14.13	20240111	1332	0.83	20240228	2375	-43.45	20230504	1240	8.31	20231026	4.42	N	024840	500	169 억	681583	N	N	N	N
12	20240228	140342	57	100.00	KOSDAQ	금속	N	N	N	N	N	1348	11	2	0.82	84606951	62722	63.98	1332	1366	1332	1738	936	1337	1348.92	2.01	4884	1383	1359	1348	1324	1313	1354	1319	170	401	500	850	1	1	33952533	458	26.96	0.44	12	0.18	50.00	3075.00	2375	20230504	-43.24	1240	20231026	8.71	1564	-13.81	20240111	1332	1.20	20240228	2375	-43.24	20230504	1240	8.71	20231026	4.42	N	024840	500	169 억	681583	N	N	N	N
13	20240228	130342	57	100.00	KOSDAQ	금속	N	N	N	N	N	1337	0	3	0.00	81285723	60248	61.46	1332	1366	1332	1738	936	1337	1349.19	2.01	3902	1383	1359	1348	1324	1313	1354	1319	170	401	500	850	1	1	33952533	454	26.74	0.43	12	0.18	50.00	3075.00	2375	20230504	-43.71	1240	20231026	7.82	1564	-14.51	20240111	1332	0.38	20240228	2375	-43.71	20230504	1240	7.82	20231026	4.42	N	024840	500	169 억	681583	N	N	N	N
14	20240228	120344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1350	13	2	0.97	47947956	35466	36.18	1332	1366	1332	1738	936	1337	1351.94	2.01	1467	1383	1359	1348	1324	1313	1354	1319	170	401	500	850	1	1	33952533	458	27.00	0.44	12	0.10	50.00	3075.00	2375	20230504	-43.16	1240	20231026	8.87	1564	-13.68	20240111	1332	1.35	20240228	2375	-43.16	20230504	1240	8.87	20231026	4.42	N	024840	500	169 억	681583	N	N	N	N
15	20240228	110328	57	100.00	KOSDAQ	금속	N	N	N	N	N	1358	21	2	1.57	38923841	28768	29.35	1332	1366	1332	1738	936	1337	1353.03	2.01	1427	1383	1359	1348	1324	1313	1354	1319	170	401	500	850	1	1	33952533	461	27.16	0.44	12	0.08	50.00	3075.00	2375	20230504	-42.82	1240	20231026	9.52	1564	-13.17	20240111	1332	1.95	20240228	2375	-42.82	20230504	1240	9.52	20231026	4.42	N	024840	500	169 억	681583	N	N	N	N
16	20240228	100340	57	100.00	KOSDAQ	금속	N	N	N	N	N	1362	25	2	1.87	31615149	23407	23.88	1332	1365	1332	1738	936	1337	1350.67	2.01	2027	1383	1359	1348	1324	1313	1354	1319	170	401	500	850	1	1	33952533	462	27.24	0.44	12	0.07	50.00	3075.00	2375	20230504	-42.65	1240	20231026	9.84	1564	-12.92	20240111	1332	2.25	20240228	2375	-42.65	20230504	1240	9.84	20231026	4.42	N	024840	500	169 억	681583	N	N	N	N
17	20240228	090342	57	100.00	KOSDAQ	금속	N	N	N	N	N	1340	3	2	0.22	3413108	2561	2.61	1332	1340	1332	1738	936	1337	1332.72	2.01	-250	1383	1359	1348	1324	1313	1354	1319	170	401	500	850	1	1	33952533	455	26.80	0.44	12	0.01	50.00	3075.00	2375	20230504	-43.58	1240	20231026	8.06	1564	-14.32	20240111	1332	0.60	20240228	2375	-43.58	20230504	1240	8.06	20231026	4.42	N	024840	500	169 억	681583	N	N	N	N
18	20240227	160343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1337	-34	5	-2.48	132321008	98003	245.47	1362	1372	1337	1782	960	1371	1350.20	2.07	-19183	1388	1379	1372	1363	1356	1384	1368	170	411	500	870	1	1	33952533	454	26.74	0.43	12	0.29	50.00	3075.00	2375	20230504	-43.71	1240	20231026	7.82	1564	-14.51	20240111	1337	0.00	20240227	2375	-43.71	20230504	1240	7.82	20231026	4.45	N	024840	500	169 억	701456	N	N	N	N
19	20240227	150342	57	100.00	KOSDAQ	금속	N	N	N	N	N	1356	-15	5	-1.09	118502116	87674	219.60	1362	1372	1339	1782	960	1371	1351.62	2.07	-19183	1388	1379	1372	1363	1356	1384	1368	170	411	500	870	1	1	33952533	460	27.12	0.44	12	0.26	50.00	3075.00	2375	20230504	-42.91	1240	20231026	9.35	1564	-13.30	20240111	1339	1.27	20240227	2375	-42.91	20230504	1240	9.35	20231026	4.45	N	024840	500	169 억	701456	N	N	N	N
20	20240227	140342	57	100.00	KOSDAQ	금속	N	N	N	N	N	1348	-23	5	-1.68	84864178	62660	156.95	1362	1372	1348	1782	960	1371	1354.36	2.07	-17959	1388	1379	1372	1363	1356	1384	1368	170	411	500	870	1	1	33952533	458	26.96	0.44	12	0.18	50.00	3075.00	2375	20230504	-43.24	1240	20231026	8.71	1564	-13.81	20240111	1348	0.00	20240227	2375	-43.24	20230504	1240	8.71	20231026	4.45	N	024840	500	169 억	701456	N	N	N	N
21	20240227	130319	57	100.00	KOSDAQ	금속	N	N	N	N	N	1352	-19	5	-1.39	60835559	44887	112.43	1362	1372	1348	1782	960	1371	1355.30	2.07	-14127	1388	1379	1372	1363	1356	1384	1368	170	411	500	870	1	1	33952533	459	27.04	0.44	12	0.13	50.00	3075.00	2375	20230504	-43.07	1240	20231026	9.03	1564	-13.55	20240111	1348	0.30	20240227	2375	-43.07	20230504	1240	9.03	20231026	4.45	N	024840	500	169 억	701456	N	N	N	N
22	20240227	120345	57	100.00	KOSDAQ	금속	N	N	N	N	N	1353	-18	5	-1.31	36021597	26508	66.40	1362	1372	1353	1782	960	1371	1358.90	2.07	-13539	1388	1379	1372	1363	1356	1384	1368	170	411	500	870	1	1	33952533	459	27.06	0.44	12	0.08	50.00	3075.00	2375	20230504	-43.03	1240	20231026	9.11	1564	-13.49	20240111	1350	0.22	20240131	2375	-43.03	20230504	1240	9.11	20231026	4.45	N	024840	500	169 억	701456	N	N	N	N
23	20240227	110342	57	100.00	KOSDAQ	금속	N	N	N	N	N	1357	-14	5	-1.02	26597014	19551	48.97	1362	1372	1356	1782	960	1371	1360.39	2.07	-10944	1388	1379	1372	1363	1356	1384	1368	170	411	500	870	1	1	33952533	461	27.14	0.44	12	0.06	50.00	3075.00	2375	20230504	-42.86	1240	20231026	9.44	1564	-13.24	20240111	1350	0.52	20240131	2375	-42.86	20230504	1240	9.44	20231026	4.45	N	024840	500	169 억	701456	N	N	N	N
24	20240227	100341	57	100.00	KOSDAQ	금속	N	N	N	N	N	1363	-8	5	-0.58	22610270	16614	41.61	1362	1372	1356	1782	960	1371	1360.92	2.07	-10898	1388	1379	1372	1363	1356	1384	1368	170	411	500	870	1	1	33952533	463	27.26	0.44	12	0.05	50.00	3075.00	2375	20230504	-42.61	1240	20231026	9.92	1564	-12.85	20240111	1350	0.96	20240131	2375	-42.61	20230504	1240	9.92	20231026	4.45	N	024840	500	169 억	701456	N	N	N	N
25	20240227	090341	57	100.00	KOSDAQ	금속	N	N	N	N	N	1372	1	2	0.07	3595750	2640	6.61	1362	1372	1362	1782	960	1371	1362.03	2.07	-343	1388	1379	1372	1363	1356	1384	1368	170	411	500	870	1	1	33952533	466	27.44	0.45	12	0.01	50.00	3075.00	2375	20230504	-42.23	1240	20231026	10.65	1564	-12.28	20240111	1350	1.63	20240131	2375	-42.23	20230504	1240	10.65	20231026	4.45	N	024840	500	169 억	701456	N	N	N	N
26	20240226	160340	57	100.00	KOSDAQ	금속	N	N	N	N	N	1371	5	2	0.37	54793993	39924	45.44	1366	1381	1365	1775	957	1366	1372.46	2.09	-8634	1388	1376	1368	1356	1348	1373	1353	170	409	500	870	1	1	33952533	465	27.42	0.45	12	0.12	50.00	3075.00	2375	20230504	-42.27	1240	20231026	10.56	1564	-12.34	20240111	1350	1.56	20240131	2375	-42.27	20230504	1240	10.56	20231026	4.52	N	024840	500	169 억	710690	N	N	N	N
27	20240226	150340	57	100.00	KOSDAQ	금속	N	N	N	N	N	1378	12	2	0.88	53092425	38683	44.03	1366	1381	1365	1775	957	1366	1372.50	2.09	-8531	1388	1376	1368	1356	1348	1373	1353	170	409	500	870	1	1	33952533	468	27.56	0.45	12	0.11	50.00	3075.00	2375	20230504	-41.98	1240	20231026	11.13	1564	-11.89	20240111	1350	2.07	20240131	2375	-41.98	20230504	1240	11.13	20231026	4.52	N	024840	500	169 억	710690	N	N	N	N
28	20240226	140340	57	100.00	KOSDAQ	금속	N	N	N	N	N	1380	14	2	1.02	52958847	38586	43.92	1366	1381	1365	1775	957	1366	1372.49	2.09	-8526	1388	1376	1368	1356	1348	1373	1353	170	409	500	870	1	1	33952533	469	27.60	0.45	12	0.11	50.00	3075.00	2375	20230504	-41.89	1240	20231026	11.29	1564	-11.76	20240111	1350	2.22	20240131	2375	-41.89	20230504	1240	11.29	20231026	4.52	N	024840	500	169 억	710690	N	N	N	N
29	20240226	130340	57	100.00	KOSDAQ	금속	N	N	N	N	N	1369	3	2	0.22	38653449	28141	32.03	1366	1381	1366	1775	957	1366	1373.56	2.09	-7194	1388	1376	1368	1356	1348	1373	1353	170	409	500	870	1	1	33952533	465	27.38	0.45	12	0.08	50.00	3075.00	2375	20230504	-42.36	1240	20231026	10.40	1564	-12.47	20240111	1350	1.41	20240131	2375	-42.36	20230504	1240	10.40	20231026	4.52	N	024840	500	169 억	710690	N	N	N	N
30	20240226	120338	57	100.00	KOSDAQ	금속	N	N	N	N	N	1371	5	2	0.37	35243552	25648	29.19	1366	1381	1366	1775	957	1366	1374.12	2.09	-7265	1388	1376	1368	1356	1348	1373	1353	170	409	500	870	1	1	33952533	465	27.42	0.45	12	0.08	50.00	3075.00	2375	20230504	-42.27	1240	20231026	10.56	1564	-12.34	20240111	1350	1.56	20240131	2375	-42.27	20230504	1240	10.56	20231026	4.52	N	024840	500	169 억	710690	N	N	N	N
31	20240226	110337	57	100.00	KOSDAQ	금속	N	N	N	N	N	1367	1	2	0.07	25270370	18406	20.95	1366	1380	1366	1775	957	1366	1372.94	2.09	-3961	1388	1376	1368	1356	1348	1373	1353	170	409	500	870	1	1	33952533	464	27.34	0.44	12	0.05	50.00	3075.00	2375	20230504	-42.44	1240	20231026	10.24	1564	-12.60	20240111	1350	1.26	20240131	2375	-42.44	20230504	1240	10.24	20231026	4.52	N	024840	500	169 억	710690	N	N	N	N
32	20240226	100335	57	100.00	KOSDAQ	금속	N	N	N	N	N	1373	7	2	0.51	18777239	13669	15.56	1366	1380	1366	1775	957	1366	1373.71	2.09	-2513	1388	1376	1368	1356	1348	1373	1353	170	409	500	870	1	1	33952533	466	27.46	0.45	12	0.04	50.00	3075.00	2375	20230504	-42.19	1240	20231026	10.73	1564	-12.21	20240111	1350	1.70	20240131	2375	-42.19	20230504	1240	10.73	20231026	4.52	N	024840	500	169 억	710690	N	N	N	N
33	20240226	090334	57	100.00	KOSDAQ	금속	N	N	N	N	N	1366	0	3	0.00	1953014	1429	1.63	1366	1368	1366	1775	957	1366	1366.70	2.09	-116	1388	1376	1368	1356	1348	1373	1353	170	409	500	870	1	1	33952533	464	27.32	0.44	12	0.00	50.00	3075.00	2375	20230504	-42.48	1240	20231026	10.16	1564	-12.66	20240111	1350	1.19	20240131	2375	-42.48	20230504	1240	10.16	20231026	4.52	N	024840	500	169 억	710690	N	N	N	N
34	20240223	160337	57	100.00	KOSDAQ	금속	N	N	N	N	N	1366	-8	5	-0.58	117997801	86341	96.28	1380	1380	1360	1786	962	1374	1366.65	2.13	-12741	1420	1397	1385	1362	1350	1391	1356	170	412	500	870	1	1	33952533	464	27.32	0.44	12	0.25	50.00	3075.00	2375	20230504	-42.48	1240	20231026	10.16	1564	-12.66	20240111	1350	1.19	20240131	2375	-42.48	20230504	1240	10.16	20231026	4.56	N	024840	500	169 억	723431	N	N	N	N
35	20240223	150334	57	100.00	KOSDAQ	금속	N	N	N	N	N	1372	-2	5	-0.15	100271835	73373	81.82	1380	1380	1360	1786	962	1374	1366.60	2.13	-12132	1420	1397	1385	1362	1350	1391	1356	170	412	500	870	1	1	33952533	466	27.44	0.45	12	0.22	50.00	3075.00	2375	20230504	-42.23	1240	20231026	10.65	1564	-12.28	20240111	1350	1.63	20240131	2375	-42.23	20230504	1240	10.65	20231026	4.56	N	024840	500	169 억	723431	N	N	N	N
36	20240223	140334	57	100.00	KOSDAQ	금속	N	N	N	N	N	1370	-4	5	-0.29	93627193	68524	76.41	1380	1380	1360	1786	962	1374	1366.34	2.13	-11527	1420	1397	1385	1362	1350	1391	1356	170	412	500	870	1	1	33952533	465	27.40	0.45	12	0.20	50.00	3075.00	2375	20230504	-42.32	1240	20231026	10.48	1564	-12.40	20240111	1350	1.48	20240131	2375	-42.32	20230504	1240	10.48	20231026	4.56	N	024840	500	169 억	723431	N	N	N	N
37	20240223	130334	57	100.00	KOSDAQ	금속	N	N	N	N	N	1371	-3	5	-0.22	92816191	67932	75.75	1380	1380	1360	1786	962	1374	1366.31	2.13	-11297	1420	1397	1385	1362	1350	1391	1356	170	412	500	870	1	1	33952533	465	27.42	0.45	12	0.20	50.00	3075.00	2375	20230504	-42.27	1240	20231026	10.56	1564	-12.34	20240111	1350	1.56	20240131	2375	-42.27	20230504	1240	10.56	20231026	4.56	N	024840	500	169 억	723431	N	N	N	N
38	20240223	120335	57	100.00	KOSDAQ	금속	N	N	N	N	N	1372	-2	5	-0.15	82543320	60432	67.39	1380	1380	1360	1786	962	1374	1365.89	2.13	-9848	1420	1397	1385	1362	1350	1391	1356	170	412	500	870	1	1	33952533	466	27.44	0.45	12	0.18	50.00	3075.00	2375	20230504	-42.23	1240	20231026	10.65	1564	-12.28	20240111	1350	1.63	20240131	2375	-42.23	20230504	1240	10.65	20231026	4.56	N	024840	500	169 억	723431	N	N	N	N
39	20240223	110333	57	100.00	KOSDAQ	금속	N	N	N	N	N	1377	3	2	0.22	75315123	55166	61.52	1380	1380	1360	1786	962	1374	1365.25	2.13	-9298	1420	1397	1385	1362	1350	1391	1356	170	412	500	870	1	1	33952533	468	27.54	0.45	12	0.16	50.00	3075.00	2375	20230504	-42.02	1240	20231026	11.05	1564	-11.96	20240111	1350	2.00	20240131	2375	-42.02	20230504	1240	11.05	20231026	4.56	N	024840	500	169 억	723431	N	N	N	N
40	20240223	100333	57	100.00	KOSDAQ	금속	N	N	N	N	N	1367	-7	5	-0.51	64670522	47391	52.85	1380	1380	1360	1786	962	1374	1364.62	2.13	-10204	1420	1397	1385	1362	1350	1391	1356	170	412	500	870	1	1	33952533	464	27.34	0.44	12	0.14	50.00	3075.00	2375	20230504	-42.44	1240	20231026	10.24	1564	-12.60	20240111	1350	1.26	20240131	2375	-42.44	20230504	1240	10.24	20231026	4.56	N	024840	500	169 억	723431	N	N	N	N
41	20240223	090333	57	100.00	KOSDAQ	금속	N	N	N	N	N	1374	0	3	0.00	1536273	1115	1.24	1380	1380	1374	1786	962	1374	1377.82	2.13	-521	1420	1397	1385	1362	1350	1391	1356	170	412	500	870	1	1	33952533	467	27.48	0.45	12	0.00	50.00	3075.00	2375	20230504	-42.15	1240	20231026	10.81	1564	-12.15	20240111	1350	1.78	20240131	2375	-42.15	20230504	1240	10.81	20231026	4.56	N	024840	500	169 억	723431	N	N	N	N
42	20240222	160327	57	100.00	KOSDAQ	금속	N	N	N	N	N	1374	-13	5	-0.94	123214285	89240	64.49	1387	1408	1373	1803	971	1387	1380.71	2.19	-18739	1435	1411	1396	1372	1357	1403	1364	170	416	500	880	1	1	33952533	467	27.48	0.45	12	0.26	50.00	3075.00	2375	20230504	-42.15	1240	20231026	10.81	1564	-12.15	20240111	1350	1.78	20240131	2375	-42.15	20230504	1240	10.81	20231026	4.60	N	024840	500	169 억	742770	N	N	N	N
43	20240222	150334	57	100.00	KOSDAQ	금속	N	N	N	N	N	1375	-12	5	-0.87	117392077	85007	61.43	1387	1408	1373	1803	971	1387	1380.97	2.19	-17130	1435	1411	1396	1372	1357	1403	1364	170	416	500	880	1	1	33952533	467	27.50	0.45	12	0.25	50.00	3075.00	2375	20230504	-42.11	1240	20231026	10.89	1564	-12.08	20240111	1350	1.85	20240131	2375	-42.11	20230504	1240	10.89	20231026	4.60	N	024840	500	169 억	742770	N	N	N	N
44	20240222	140334	57	100.00	KOSDAQ	금속	N	N	N	N	N	1378	-9	5	-0.65	98623653	71352	51.56	1387	1408	1373	1803	971	1387	1382.21	2.19	-12280	1435	1411	1396	1372	1357	1403	1364	170	416	500	880	1	1	33952533	468	27.56	0.45	12	0.21	50.00	3075.00	2375	20230504	-41.98	1240	20231026	11.13	1564	-11.89	20240111	1350	2.07	20240131	2375	-41.98	20230504	1240	11.13	20231026	4.60	N	024840	500	169 억	742770	N	N	N	N
45	20240222	130326	57	100.00	KOSDAQ	금속	N	N	N	N	N	1383	-4	5	-0.29	62640704	45219	32.68	1387	1408	1377	1803	971	1387	1385.27	2.19	-13221	1435	1411	1396	1372	1357	1403	1364	170	416	500	880	1	1	33952533	470	27.66	0.45	12	0.13	50.00	3075.00	2375	20230504	-41.77	1240	20231026	11.53	1564	-11.57	20240111	1350	2.44	20240131	2375	-41.77	20230504	1240	11.53	20231026	4.60	N	024840	500	169 억	742770	N	N	N	N
46	20240222	120333	57	100.00	KOSDAQ	금속	N	N	N	N	N	1390	3	2	0.22	52696883	38046	27.49	1387	1408	1377	1803	971	1387	1385.08	2.19	-13096	1435	1411	1396	1372	1357	1403	1364	170	416	500	880	1	1	33952533	472	27.80	0.45	12	0.11	50.00	3075.00	2375	20230504	-41.47	1240	20231026	12.10	1564	-11.13	20240111	1350	2.96	20240131	2375	-41.47	20230504	1240	12.10	20231026	4.60	N	024840	500	169 억	742770	N	N	N	N
47	20240222	110330	57	100.00	KOSDAQ	금속	N	N	N	N	N	1392	5	2	0.36	42425983	30698	22.18	1387	1393	1377	1803	971	1387	1382.04	2.19	-12103	1435	1411	1396	1372	1357	1403	1364	170	416	500	880	1	1	33952533	473	27.84	0.45	12	0.09	50.00	3075.00	2375	20230504	-41.39	1240	20231026	12.26	1564	-11.00	20240111	1350	3.11	20240131	2375	-41.39	20230504	1240	12.26	20231026	4.60	N	024840	500	169 억	742770	N	N	N	N
48	20240222	100329	57	100.00	KOSDAQ	금속	N	N	N	N	N	1378	-9	5	-0.65	36555232	26459	19.12	1387	1387	1377	1803	971	1387	1381.58	2.19	-11101	1435	1411	1396	1372	1357	1403	1364	170	416	500	880	1	1	33952533	468	27.56	0.45	12	0.08	50.00	3075.00	2375	20230504	-41.98	1240	20231026	11.13	1564	-11.89	20240111	1350	2.07	20240131	2375	-41.98	20230504	1240	11.13	20231026	4.60	N	024840	500	169 억	742770	N	N	N	N
49	20240222	090333	57	100.00	KOSDAQ	금속	N	N	N	N	N	1383	-4	5	-0.29	2931545	2116	1.53	1387	1387	1383	1803	971	1387	1385.42	2.19	-2090	1435	1411	1396	1372	1357	1403	1364	170	416	500	880	1	1	33952533	470	27.66	0.45	12	0.01	50.00	3075.00	2375	20230504	-41.77	1240	20231026	11.53	1564	-11.57	20240111	1350	2.44	20240131	2375	-41.77	20230504	1240	11.53	20231026	4.60	N	024840	500	169 억	742770	N	N	N	N
50	20240221	160330	57	100.00	KOSDAQ	금속	N	N	N	N	N	1387	-29	5	-2.05	187632355	134293	179.40	1420	1420	1381	1840	992	1416	1397.19	2.26	-24983	1441	1428	1422	1409	1403	1425	1406	170	424	500	900	1	1	33952533	471	27.74	0.45	12	0.40	50.00	3075.00	2375	20230504	-41.60	1240	20231026	11.85	1564	-11.32	20240111	1350	2.74	20240131	2375	-41.60	20230504	1240	11.85	20231026	4.66	N	024840	500	169 억	767753	N	N	N	N
51	20240221	150326	57	100.00	KOSDAQ	금속	N	N	N	N	N	1385	-31	5	-2.19	159438648	113932	152.20	1420	1420	1384	1840	992	1416	1399.42	2.26	-24180	1441	1428	1422	1409	1403	1425	1406	170	424	500	900	1	1	33952533	470	27.70	0.45	12	0.34	50.00	3075.00	2375	20230504	-41.68	1240	20231026	11.69	1564	-11.45	20240111	1350	2.59	20240131	2375	-41.68	20230504	1240	11.69	20231026	4.66	N	024840	500	169 억	767753	N	N	N	N
52	20240221	140328	57	100.00	KOSDAQ	금속	N	N	N	N	N	1397	-19	5	-1.34	109179456	77796	103.93	1420	1420	1394	1840	992	1416	1403.41	2.26	-8461	1441	1428	1422	1409	1403	1425	1406	170	424	500	900	1	1	33952533	474	27.94	0.45	12	0.23	50.00	3075.00	2375	20230504	-41.18	1240	20231026	12.66	1564	-10.68	20240111	1350	3.48	20240131	2375	-41.18	20230504	1240	12.66	20231026	4.66	N	024840	500	169 억	767753	N	N	N	N
53	20240221	130328	57	100.00	KOSDAQ	금속	N	N	N	N	N	1395	-21	5	-1.48	107622105	76680	102.44	1420	1420	1394	1840	992	1416	1403.52	2.26	-7792	1441	1428	1422	1409	1403	1425	1406	170	424	500	900	1	1	33952533	474	27.90	0.45	12	0.23	50.00	3075.00	2375	20230504	-41.26	1240	20231026	12.50	1564	-10.81	20240111	1350	3.33	20240131	2375	-41.26	20230504	1240	12.50	20231026	4.66	N	024840	500	169 억	767753	N	N	N	N
54	20240221	120329	57	100.00	KOSDAQ	금속	N	N	N	N	N	1399	-17	5	-1.20	93084368	66268	88.53	1420	1420	1394	1840	992	1416	1404.67	2.26	-6467	1441	1428	1422	1409	1403	1425	1406	170	424	500	900	1	1	33952533	475	27.98	0.45	12	0.20	50.00	3075.00	2375	20230504	-41.09	1240	20231026	12.82	1564	-10.55	20240111	1350	3.63	20240131	2375	-41.09	20230504	1240	12.82	20231026	4.66	N	024840	500	169 억	767753	N	N	N	N
55	20240221	110331	57	100.00	KOSDAQ	금속	N	N	N	N	N	1402	-14	5	-0.99	86171402	61329	81.93	1420	1420	1394	1840	992	1416	1405.07	2.26	-5293	1441	1428	1422	1409	1403	1425	1406	170	424	500	900	1	1	33952533	476	28.04	0.46	12	0.18	50.00	3075.00	2375	20230504	-40.97	1240	20231026	13.06	1564	-10.36	20240111	1350	3.85	20240131	2375	-40.97	20230504	1240	13.06	20231026	4.66	N	024840	500	169 억	767753	N	N	N	N
56	20240221	100329	57	100.00	KOSDAQ	금속	N	N	N	N	N	1410	-6	5	-0.42	23504153	16597	22.17	1420	1420	1409	1840	992	1416	1416.17	2.26	-1725	1441	1428	1422	1409	1403	1425	1406	170	424	500	900	1	1	33952533	479	28.20	0.46	12	0.05	50.00	3075.00	2375	20230504	-40.63	1240	20231026	13.71	1564	-9.85	20240111	1350	4.44	20240131	2375	-40.63	20230504	1240	13.71	20231026	4.66	N	024840	500	169 억	767753	N	N	N	N
57	20240221	090326	57	100.00	KOSDAQ	금속	N	N	N	N	N	1418	2	2	0.14	1226770	864	1.15	1420	1420	1418	1840	992	1416	1419.87	2.26	-161	1441	1428	1422	1409	1403	1425	1406	170	424	500	900	1	1	33952533	481	28.36	0.46	12	0.00	50.00	3075.00	2375	20230504	-40.29	1240	20231026	14.35	1564	-9.34	20240111	1350	5.04	20240131	2375	-40.29	20230504	1240	14.35	20231026	4.66	N	024840	500	169 억	767753	N	N	N	N
58	20240220	160323	57	100.00	KOSDAQ	금속	N	N	N	N	N	1416	-18	5	-1.26	106798227	74855	136.61	1433	1435	1416	1864	1004	1434	1426.73	2.26	-1062	1458	1446	1433	1421	1408	1452	1427	170	430	500	910	1	1	33952533	481	28.32	0.46	12	0.22	50.00	3075.00	2375	20230504	-40.38	1240	20231026	14.19	1564	-9.46	20240111	1350	4.89	20240131	2375	-40.38	20230504	1240	14.19	20231026	4.65	N	024840	500	169 억	768388	N	N	N	N
59	20240220	150326	57	100.00	KOSDAQ	금속	N	N	N	N	N	1430	-4	5	-0.28	102819092	72047	131.48	1433	1435	1417	1864	1004	1434	1427.11	2.26	-1039	1458	1446	1433	1421	1408	1452	1427	170	430	500	910	1	1	33952533	486	28.60	0.47	12	0.21	50.00	3075.00	2375	20230504	-39.79	1240	20231026	15.32	1564	-8.57	20240111	1350	5.93	20240131	2375	-39.79	20230504	1240	15.32	20231026	4.65	N	024840	500	169 억	768388	N	N	N	N
60	20240220	140325	57	100.00	KOSDAQ	금속	N	N	N	N	N	1431	-3	5	-0.21	94935385	66502	121.37	1433	1435	1418	1864	1004	1434	1427.56	2.26	-1565	1458	1446	1433	1421	1408	1452	1427	170	430	500	910	1	1	33952533	486	28.62	0.47	12	0.20	50.00	3075.00	2375	20230504	-39.75	1240	20231026	15.40	1564	-8.50	20240111	1350	6.00	20240131	2375	-39.75	20230504	1240	15.40	20231026	4.65	N	024840	500	169 억	768388	N	N	N	N
61	20240220	130327	57	100.00	KOSDAQ	금속	N	N	N	N	N	1420	-14	5	-0.98	84389710	59078	107.82	1433	1435	1419	1864	1004	1434	1428.45	2.26	-1008	1458	1446	1433	1421	1408	1452	1427	170	430	500	910	1	1	33952533	482	28.40	0.46	12	0.17	50.00	3075.00	2375	20230504	-40.21	1240	20231026	14.52	1564	-9.21	20240111	1350	5.19	20240131	2375	-40.21	20230504	1240	14.52	20231026	4.65	N	024840	500	169 억	768388	N	N	N	N
62	20240220	120325	57	100.00	KOSDAQ	금속	N	N	N	N	N	1435	1	2	0.07	76054610	53213	97.11	1433	1435	1420	1864	1004	1434	1429.25	2.26	-1495	1458	1446	1433	1421	1408	1452	1427	170	430	500	910	1	1	33952533	487	28.70	0.47	12	0.16	50.00	3075.00	2375	20230504	-39.58	1240	20231026	15.73	1564	-8.25	20240111	1350	6.30	20240131	2375	-39.58	20230504	1240	15.73	20231026	4.65	N	024840	500	169 억	768388	N	N	N	N
63	20240220	110325	57	100.00	KOSDAQ	금속	N	N	N	N	N	1421	-13	5	-0.91	66065633	46233	84.37	1433	1434	1421	1864	1004	1434	1428.97	2.26	-1574	1458	1446	1433	1421	1408	1452	1427	170	430	500	910	1	1	33952533	482	28.42	0.46	12	0.14	50.00	3075.00	2375	20230504	-40.17	1240	20231026	14.60	1564	-9.14	20240111	1350	5.26	20240131	2375	-40.17	20230504	1240	14.60	20231026	4.65	N	024840	500	169 억	768388	N	N	N	N
64	20240220	100315	57	100.00	KOSDAQ	금속	N	N	N	N	N	1427	-7	5	-0.49	32966702	23016	42.00	1433	1434	1425	1864	1004	1434	1432.34	2.26	-1167	1458	1446	1433	1421	1408	1452	1427	170	430	500	910	1	1	33952533	485	28.54	0.46	12	0.07	50.00	3075.00	2375	20230504	-39.92	1240	20231026	15.08	1564	-8.76	20240111	1350	5.70	20240131	2375	-39.92	20230504	1240	15.08	20231026	4.65	N	024840	500	169 억	768388	N	N	N	N
65	20240220	090327	57	100.00	KOSDAQ	금속	N	N	N	N	N	1425	-9	5	-0.63	29678847	20711	37.80	1433	1433	1425	1864	1004	1434	1433.00	2.26	-427	1458	1446	1433	1421	1408	1452	1427	170	430	500	910	1	1	33952533	484	28.50	0.46	12	0.06	50.00	3075.00	2375	20230504	-40.00	1240	20231026	14.92	1564	-8.89	20240111	1350	5.56	20240131	2375	-40.00	20230504	1240	14.92	20231026	4.65	N	024840	500	169 억	768388	N	N	N	N
66	20240219	160325	57	100.00	KOSDAQ	금속	N	N	N	N	N	1434	1	2	0.07	78171850	54625	122.87	1420	1445	1420	1862	1004	1433	1431.06	2.26	915	1463	1448	1439	1424	1415	1443	1419	170	429	500	910	1	1	33952533	487	28.68	0.47	12	0.16	50.00	3075.00	2375	20230504	-39.62	1240	20231026	15.65	1564	-8.31	20240111	1350	6.22	20240131	2375	-39.62	20230504	1240	15.65	20231026	4.57	N	024840	500	169 억	767046	N	N	N	N
67	20240219	150327	57	100.00	KOSDAQ	금속	N	N	N	N	N	1433	0	3	0.00	45151045	31502	70.86	1420	1445	1420	1862	1004	1433	1433.28	2.26	89	1463	1448	1439	1424	1415	1443	1419	170	429	500	910	1	1	33952533	487	28.66	0.47	12	0.09	50.00	3075.00	2375	20230504	-39.66	1240	20231026	15.56	1564	-8.38	20240111	1350	6.15	20240131	2375	-39.66	20230504	1240	15.56	20231026	4.57	N	024840	500	169 억	767046	N	N	N	N
68	20240219	140328	57	100.00	KOSDAQ	금속	N	N	N	N	N	1433	0	3	0.00	37976034	26479	59.56	1420	1445	1420	1862	1004	1433	1434.19	2.26	59	1463	1448	1439	1424	1415	1443	1419	170	429	500	910	1	1	33952533	487	28.66	0.47	12	0.08	50.00	3075.00	2375	20230504	-39.66	1240	20231026	15.56	1564	-8.38	20240111	1350	6.15	20240131	2375	-39.66	20230504	1240	15.56	20231026	4.57	N	024840	500	169 억	767046	N	N	N	N
69	20240219	130327	57	100.00	KOSDAQ	금속	N	N	N	N	N	1426	-7	5	-0.49	29921861	20853	46.91	1420	1445	1420	1862	1004	1433	1434.90	2.26	-197	1463	1448	1439	1424	1415	1443	1419	170	429	500	910	1	1	33952533	484	28.52	0.46	12	0.06	50.00	3075.00	2375	20230504	-39.96	1240	20231026	15.00	1564	-8.82	20240111	1350	5.63	20240131	2375	-39.96	20230504	1240	15.00	20231026	4.57	N	024840	500	169 억	767046	N	N	N	N
70	20240219	120326	57	100.00	KOSDAQ	금속	N	N	N	N	N	1432	-1	5	-0.07	23948587	16671	37.50	1420	1445	1420	1862	1004	1433	1436.54	2.26	-593	1463	1448	1439	1424	1415	1443	1419	170	429	500	910	1	1	33952533	486	28.64	0.47	12	0.05	50.00	3075.00	2375	20230504	-39.71	1240	20231026	15.48	1564	-8.44	20240111	1350	6.07	20240131	2375	-39.71	20230504	1240	15.48	20231026	4.57	N	024840	500	169 억	767046	N	N	N	N
71	20240219	110326	57	100.00	KOSDAQ	금속	N	N	N	N	N	1433	0	3	0.00	14874247	10326	23.23	1420	1445	1420	1862	1004	1433	1440.47	2.26	-1067	1463	1448	1439	1424	1415	1443	1419	170	429	500	910	1	1	33952533	487	28.66	0.47	12	0.03	50.00	3075.00	2375	20230504	-39.66	1240	20231026	15.56	1564	-8.38	20240111	1350	6.15	20240131	2375	-39.66	20230504	1240	15.56	20231026	4.57	N	024840	500	169 억	767046	N	N	N	N
72	20240219	100324	57	100.00	KOSDAQ	금속	N	N	N	N	N	1444	11	2	0.77	6767818	4699	10.57	1420	1445	1420	1862	1004	1433	1440.28	2.26	-643	1463	1448	1439	1424	1415	1443	1419	170	429	500	910	1	1	33952533	490	28.88	0.47	12	0.01	50.00	3075.00	2375	20230504	-39.20	1240	20231026	16.45	1564	-7.67	20240111	1350	6.96	20240131	2375	-39.20	20230504	1240	16.45	20231026	4.57	N	024840	500	169 억	767046	N	N	N	N
73	20240219	090325	57	100.00	KOSDAQ	금속	N	N	N	N	N	1442	9	2	0.63	1201657	841	1.89	1420	1444	1420	1862	1004	1433	1428.80	2.26	-428	1463	1448	1439	1424	1415	1443	1419	170	429	500	910	1	1	33952533	490	28.84	0.47	12	0.00	50.00	3075.00	2375	20230504	-39.28	1240	20231026	16.29	1564	-7.80	20240111	1350	6.81	20240131	2375	-39.28	20230504	1240	16.29	20231026	4.57	N	024840	500	169 억	767046	N	N	N	N
74	20240216	160323	57	100.00	KOSDAQ	금속	N	N	N	N	N	1433	-12	5	-0.83	63927855	44454	52.85	1435	1454	1430	1878	1012	1445	1438.07	2.26	-1232	1493	1469	1446	1422	1399	1481	1434	170	433	500	920	1	1	33952533	487	28.66	0.47	12	0.13	50.00	3075.00	2375	20230504	-39.66	1240	20231026	15.56	1564	-8.38	20240111	1350	6.15	20240131	2375	-39.66	20230504	1240	15.56	20231026	4.59	N	024840	500	169 억	767422	N	N	N	N
75	20240216	150324	57	100.00	KOSDAQ	금속	N	N	N	N	N	1442	-3	5	-0.21	41082136	28561	33.95	1435	1454	1430	1878	1012	1445	1438.40	2.26	-1471	1493	1469	1446	1422	1399	1481	1434	170	433	500	920	1	1	33952533	490	28.84	0.47	12	0.08	50.00	3075.00	2375	20230504	-39.28	1240	20231026	16.29	1564	-7.80	20240111	1350	6.81	20240131	2375	-39.28	20230504	1240	16.29	20231026	4.59	N	024840	500	169 억	767422	N	N	N	N
76	20240216	140327	57	100.00	KOSDAQ	금속	N	N	N	N	N	1435	-10	5	-0.69	40515930	28169	33.49	1435	1454	1430	1878	1012	1445	1438.32	2.26	-1471	1493	1469	1446	1422	1399	1481	1434	170	433	500	920	1	1	33952533	487	28.70	0.47	12	0.08	50.00	3075.00	2375	20230504	-39.58	1240	20231026	15.73	1564	-8.25	20240111	1350	6.30	20240131	2375	-39.58	20230504	1240	15.73	20231026	4.59	N	024840	500	169 억	767422	N	N	N	N
77	20240216	130323	57	100.00	KOSDAQ	금속	N	N	N	N	N	1440	-5	5	-0.35	32618394	22680	26.96	1435	1454	1430	1878	1012	1445	1438.20	2.26	-2014	1493	1469	1446	1422	1399	1481	1434	170	433	500	920	1	1	33952533	489	28.80	0.47	12	0.07	50.00	3075.00	2375	20230504	-39.37	1240	20231026	16.13	1564	-7.93	20240111	1350	6.67	20240131	2375	-39.37	20230504	1240	16.13	20231026	4.59	N	024840	500	169 억	767422	N	N	N	N
78	20240216	120325	57	100.00	KOSDAQ	금속	N	N	N	N	N	1439	-6	5	-0.42	25251339	17550	20.86	1435	1454	1430	1878	1012	1445	1438.82	2.26	-1550	1493	1469	1446	1422	1399	1481	1434	170	433	500	920	1	1	33952533	489	28.78	0.47	12	0.05	50.00	3075.00	2375	20230504	-39.41	1240	20231026	16.05	1564	-7.99	20240111	1350	6.59	20240131	2375	-39.41	20230504	1240	16.05	20231026	4.59	N	024840	500	169 억	767422	N	N	N	N
79	20240216	110326	57	100.00	KOSDAQ	금속	N	N	N	N	N	1440	-5	5	-0.35	22304890	15501	18.43	1435	1454	1430	1878	1012	1445	1438.93	2.26	-713	1493	1469	1446	1422	1399	1481	1434	170	433	500	920	1	1	33952533	489	28.80	0.47	12	0.05	50.00	3075.00	2375	20230504	-39.37	1240	20231026	16.13	1564	-7.93	20240111	1350	6.67	20240131	2375	-39.37	20230504	1240	16.13	20231026	4.59	N	024840	500	169 억	767422	N	N	N	N
80	20240216	100323	57	100.00	KOSDAQ	금속	N	N	N	N	N	1443	-2	5	-0.14	14247124	9902	11.77	1435	1454	1430	1878	1012	1445	1438.81	2.26	-755	1493	1469	1446	1422	1399	1481	1434	170	433	500	920	1	1	33952533	490	28.86	0.47	12	0.03	50.00	3075.00	2375	20230504	-39.24	1240	20231026	16.37	1564	-7.74	20240111	1350	6.89	20240131	2375	-39.24	20230504	1240	16.37	20231026	4.59	N	024840	500	169 억	767422	N	N	N	N
81	20240216	090319	57	100.00	KOSDAQ	금속	N	N	N	N	N	1430	-15	5	-1.04	4425959	3090	3.67	1435	1436	1430	1878	1012	1445	1432.35	2.26	343	1493	1469	1446	1422	1399	1481	1434	170	433	500	920	1	1	33952533	486	28.60	0.47	12	0.01	50.00	3075.00	2375	20230504	-39.79	1240	20231026	15.32	1564	-8.57	20240111	1350	5.93	20240131	2375	-39.79	20230504	1240	15.32	20231026	4.59	N	024840	500	169 억	767422	N	N	N	N
82	20240215	160323	57	100.00	KOSDAQ	금속	N	N	N	N	N	1445	12	2	0.84	121289846	84110	90.06	1423	1470	1423	1862	1004	1433	1442.05	2.27	-4478	1475	1453	1426	1404	1377	1465	1416	170	429	500	910	1	1	33952533	491	28.90	0.47	12	0.25	50.00	3075.00	2375	20230504	-39.16	1240	20231026	16.53	1564	-7.61	20240111	1350	7.04	20240131	2375	-39.16	20230504	1240	16.53	20231026	4.58	N	024840	500	169 억	770202	N	N	N	N
83	20240215	150324	57	100.00	KOSDAQ	금속	N	N	N	N	N	1442	9	2	0.63	118087166	81892	87.68	1423	1470	1423	1862	1004	1433	1442.00	2.27	-4157	1475	1453	1426	1404	1377	1465	1416	170	429	500	910	1	1	33952533	490	28.84	0.47	12	0.24	50.00	3075.00	2375	20230504	-39.28	1240	20231026	16.29	1564	-7.80	20240111	1350	6.81	20240131	2375	-39.28	20230504	1240	16.29	20231026	4.58	N	024840	500	169 억	770202	N	N	N	N
84	20240215	140322	57	100.00	KOSDAQ	금속	N	N	N	N	N	1444	11	2	0.77	114935902	79708	85.35	1423	1470	1423	1862	1004	1433	1441.97	2.27	-4070	1475	1453	1426	1404	1377	1465	1416	170	429	500	910	1	1	33952533	490	28.88	0.47	12	0.23	50.00	3075.00	2375	20230504	-39.20	1240	20231026	16.45	1564	-7.67	20240111	1350	6.96	20240131	2375	-39.20	20230504	1240	16.45	20231026	4.58	N	024840	500	169 억	770202	N	N	N	N
85	20240215	130321	57	100.00	KOSDAQ	금속	N	N	N	N	N	1446	13	2	0.91	112303368	77886	83.40	1423	1470	1423	1862	1004	1433	1441.91	2.27	-4070	1475	1453	1426	1404	1377	1465	1416	170	429	500	910	1	1	33952533	491	28.92	0.47	12	0.23	50.00	3075.00	2375	20230504	-39.12	1240	20231026	16.61	1564	-7.54	20240111	1350	7.11	20240131	2375	-39.12	20230504	1240	16.61	20231026	4.58	N	024840	500	169 억	770202	N	N	N	N
86	20240215	120322	57	100.00	KOSDAQ	금속	N	N	N	N	N	1440	7	2	0.49	106709282	74027	79.26	1423	1470	1423	1862	1004	1433	1441.50	2.27	-3442	1475	1453	1426	1404	1377	1465	1416	170	429	500	910	1	1	33952533	489	28.80	0.47	12	0.22	50.00	3075.00	2375	20230504	-39.37	1240	20231026	16.13	1564	-7.93	20240111	1350	6.67	20240131	2375	-39.37	20230504	1240	16.13	20231026	4.58	N	024840	500	169 억	770202	N	N	N	N
87	20240215	110320	57	100.00	KOSDAQ	금속	N	N	N	N	N	1444	11	2	0.77	85596818	59384	63.58	1423	1470	1423	1862	1004	1433	1441.43	2.27	-372	1475	1453	1426	1404	1377	1465	1416	170	429	500	910	1	1	33952533	490	28.88	0.47	12	0.17	50.00	3075.00	2375	20230504	-39.20	1240	20231026	16.45	1564	-7.67	20240111	1350	6.96	20240131	2375	-39.20	20230504	1240	16.45	20231026	4.58	N	024840	500	169 억	770202	N	N	N	N
88	20240215	100321	57	100.00	KOSDAQ	금속	N	N	N	N	N	1447	14	2	0.98	36643704	25346	27.14	1423	1470	1423	1862	1004	1433	1445.79	2.27	-2662	1475	1453	1426	1404	1377	1465	1416	170	429	500	910	1	1	33952533	491	28.94	0.47	12	0.07	50.00	3075.00	2375	20230504	-39.07	1240	20231026	16.69	1564	-7.48	20240111	1350	7.19	20240131	2375	-39.07	20230504	1240	16.69	20231026	4.58	N	024840	500	169 억	770202	N	N	N	N
89	20240215	090319	57	100.00	KOSDAQ	금속	N	N	N	N	N	1434	1	2	0.07	3529625	2476	2.65	1423	1434	1423	1862	1004	1433	1425.23	2.27	-971	1475	1453	1426	1404	1377	1465	1416	170	429	500	910	1	1	33952533	487	28.68	0.47	12	0.01	50.00	3075.00	2375	20230504	-39.62	1240	20231026	15.65	1564	-8.31	20240111	1350	6.22	20240131	2375	-39.62	20230504	1240	15.65	20231026	4.58	N	024840	500	169 억	770202	N	N	N	N
90	20240214	160318	57	100.00	KOSDAQ	금속	N	N	N	N	N	1433	32	2	2.28	131986369	92286	225.42	1400	1448	1399	1821	981	1401	1430.19	2.20	22724	1437	1419	1402	1384	1367	1428	1393	170	420	500	890	1	1	33952533	487	28.66	0.47	12	0.27	50.00	3075.00	2375	20230504	-39.66	1240	20231026	15.56	1564	-8.38	20240111	1350	6.15	20240131	2375	-39.66	20230504	1240	15.56	20231026	4.67	N	024840	500	169 억	747478	N	N	N	N
91	20240214	150320	57	100.00	KOSDAQ	금속	N	N	N	N	N	1426	25	2	1.78	125287583	87579	213.92	1400	1448	1399	1821	981	1401	1430.57	2.20	22604	1437	1419	1402	1384	1367	1428	1393	170	420	500	890	1	1	33952533	484	28.52	0.46	12	0.26	50.00	3075.00	2375	20230504	-39.96	1240	20231026	15.00	1564	-8.82	20240111	1350	5.63	20240131	2375	-39.96	20230504	1240	15.00	20231026	4.67	N	024840	500	169 억	747478	N	N	N	N
92	20240214	140318	57	100.00	KOSDAQ	금속	N	N	N	N	N	1434	33	2	2.36	112709463	78759	192.38	1400	1448	1399	1821	981	1401	1431.07	2.20	19650	1437	1419	1402	1384	1367	1428	1393	170	420	500	890	1	1	33952533	487	28.68	0.47	12	0.23	50.00	3075.00	2375	20230504	-39.62	1240	20231026	15.65	1564	-8.31	20240111	1350	6.22	20240131	2375	-39.62	20230504	1240	15.65	20231026	4.67	N	024840	500	169 억	747478	N	N	N	N
93	20240214	130319	57	100.00	KOSDAQ	금속	N	N	N	N	N	1429	28	2	2.00	111539075	77942	190.38	1400	1448	1399	1821	981	1401	1431.05	2.20	19604	1437	1419	1402	1384	1367	1428	1393	170	420	500	890	1	1	33952533	485	28.58	0.46	12	0.23	50.00	3075.00	2375	20230504	-39.83	1240	20231026	15.24	1564	-8.63	20240111	1350	5.85	20240131	2375	-39.83	20230504	1240	15.24	20231026	4.67	N	024840	500	169 억	747478	N	N	N	N
94	20240214	120317	57	100.00	KOSDAQ	금속	N	N	N	N	N	1443	42	2	3.00	93160962	65124	159.07	1400	1448	1399	1821	981	1401	1430.52	2.20	16556	1437	1419	1402	1384	1367	1428	1393	170	420	500	890	1	1	33952533	490	28.86	0.47	12	0.19	50.00	3075.00	2375	20230504	-39.24	1240	20231026	16.37	1564	-7.74	20240111	1350	6.89	20240131	2375	-39.24	20230504	1240	16.37	20231026	4.67	N	024840	500	169 억	747478	N	N	N	N
95	20240214	110320	57	100.00	KOSDAQ	금속	N	N	N	N	N	1443	42	2	3.00	88519573	61899	151.19	1400	1448	1399	1821	981	1401	1430.06	2.20	16232	1437	1419	1402	1384	1367	1428	1393	170	420	500	890	1	1	33952533	490	28.86	0.47	12	0.18	50.00	3075.00	2375	20230504	-39.24	1240	20231026	16.37	1564	-7.74	20240111	1350	6.89	20240131	2375	-39.24	20230504	1240	16.37	20231026	4.67	N	024840	500	169 억	747478	N	N	N	N
96	20240214	090315	57	100.00	KOSDAQ	금속	N	N	N	N	N	1410	9	2	0.64	6088490	4341	10.60	1400	1410	1399	1821	981	1401	1402.55	2.20	3410	1437	1419	1402	1384	1367	1428	1393	170	420	500	890	1	1	33952533	479	28.20	0.46	12	0.01	50.00	3075.00	2375	20230504	-40.63	1240	20231026	13.71	1564	-9.85	20240111	1350	4.44	20240131	2375	-40.63	20230504	1240	13.71	20231026	4.67	N	024840	500	169 억	747478	N	N	N	N
97	20240213	160315	57	100.00	KOSDAQ	금속	N	N	N	N	N	1401	18	2	1.30	57573804	40938	123.56	1389	1420	1385	1797	969	1383	1406.37	2.19	3329	1404	1393	1384	1373	1364	1399	1379	170	414	500	880	1	1	33952533	476	28.02	0.46	12	0.12	50.00	3075.00	2375	20230504	-41.01	1240	20231026	12.98	1564	-10.42	20240111	1350	3.78	20240131	2375	-41.01	20230504	1240	12.98	20231026	4.69	N	024840	500	169 억	744149	N	N	N	N
98	20240213	150312	57	100.00	KOSDAQ	금속	N	N	N	N	N	1403	20	2	1.45	49711800	35328	106.62	1389	1420	1385	1797	969	1383	1407.15	2.19	3216	1404	1393	1384	1373	1364	1399	1379	170	414	500	880	1	1	33952533	476	28.06	0.46	12	0.10	50.00	3075.00	2375	20230504	-40.93	1240	20231026	13.15	1564	-10.29	20240111	1350	3.93	20240131	2375	-40.93	20230504	1240	13.15	20231026	4.69	N	024840	500	169 억	744149	N	N	N	N
99	20240213	140320	57	100.00	KOSDAQ	금속	N	N	N	N	N	1407	24	2	1.74	39781378	28264	85.30	1389	1420	1385	1797	969	1383	1407.49	2.19	959	1404	1393	1384	1373	1364	1399	1379	170	414	500	880	1	1	33952533	478	28.14	0.46	12	0.08	50.00	3075.00	2375	20230504	-40.76	1240	20231026	13.47	1564	-10.04	20240111	1350	4.22	20240131	2375	-40.76	20230504	1240	13.47	20231026	4.69	N	024840	500	169 억	744149	N	N	N	N
100	20240213	130316	57	100.00	KOSDAQ	금속	N	N	N	N	N	1410	27	2	1.95	36806002	26152	78.93	1389	1420	1385	1797	969	1383	1407.39	2.19	607	1404	1393	1384	1373	1364	1399	1379	170	414	500	880	1	1	33952533	479	28.20	0.46	12	0.08	50.00	3075.00	2375	20230504	-40.63	1240	20231026	13.71	1564	-9.85	20240111	1350	4.44	20240131	2375	-40.63	20230504	1240	13.71	20231026	4.69	N	024840	500	169 억	744149	N	N	N	N
101	20240213	120318	57	100.00	KOSDAQ	금속	N	N	N	N	N	1415	32	2	2.31	30709013	21838	65.91	1389	1420	1385	1797	969	1383	1406.22	2.19	514	1404	1393	1384	1373	1364	1399	1379	170	414	500	880	1	1	33952533	480	28.30	0.46	12	0.06	50.00	3075.00	2375	20230504	-40.42	1240	20231026	14.11	1564	-9.53	20240111	1350	4.81	20240131	2375	-40.42	20230504	1240	14.11	20231026	4.69	N	024840	500	169 억	744149	N	N	N	N
102	20240213	110318	57	100.00	KOSDAQ	금속	N	N	N	N	N	1402	19	2	1.37	9461406	6777	20.45	1389	1410	1385	1797	969	1383	1396.11	2.19	86	1404	1393	1384	1373	1364	1399	1379	170	414	500	880	1	1	33952533	476	28.04	0.46	12	0.02	50.00	3075.00	2375	20230504	-40.97	1240	20231026	13.06	1564	-10.36	20240111	1350	3.85	20240131	2375	-40.97	20230504	1240	13.06	20231026	4.69	N	024840	500	169 억	744149	N	N	N	N
103	20240213	100253	57	100.00	KOSDAQ	금속	N	N	N	N	N	1396	13	2	0.94	3393849	2437	7.36	1389	1400	1385	1797	969	1383	1392.63	2.19	243	1404	1393	1384	1373	1364	1399	1379	170	414	500	880	1	1	33952533	474	27.92	0.45	12	0.01	50.00	3075.00	2375	20230504	-41.22	1240	20231026	12.58	1564	-10.74	20240111	1350	3.41	20240131	2375	-41.22	20230504	1240	12.58	20231026	4.69	N	024840	500	169 억	744149	N	N	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History