KissMeData/049830/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	160510	57	100.00	KOSDAQ	금속	N	N	N	N	N	9450	120	2	1.29	59795170	6440	140.52	9330	9490	9250	12120	6540	9330	9284.96	0.19	-642	9456	9392	9346	9282	9236	9385	9275	31	2790	500	6530	10	1	6132112	579	44.16	0.39	12	0.11	214.00	23968.00	12650	20230418	-25.30	8950	20240122	5.59	10400	-9.13	20240102	8950	5.59	20240122	12650	-25.30	20230418	8950	5.59	20240122	1.04	N	049830	500	30 억	11727	N	N	N	N
3	20240229	150511	57	100.00	KOSDAQ	금속	N	N	N	N	N	9260	-70	5	-0.75	46569150	5016	109.45	9330	9370	9250	12120	6540	9330	9284.12	0.19	-530	9456	9392	9346	9282	9236	9385	9275	31	2790	500	6530	10	1	6132112	568	43.27	0.39	12	0.08	214.00	23968.00	12650	20230418	-26.80	8950	20240122	3.46	10400	-10.96	20240102	8950	3.46	20240122	12650	-26.80	20230418	8950	3.46	20240122	1.04	N	049830	500	30 억	11727	N	N	N	N
4	20240229	140512	57	100.00	KOSDAQ	금속	N	N	N	N	N	9290	-40	5	-0.43	46327690	4990	108.88	9330	9370	9250	12120	6540	9330	9284.11	0.19	-507	9456	9392	9346	9282	9236	9385	9275	31	2790	500	6530	10	1	6132112	570	43.41	0.39	12	0.08	214.00	23968.00	12650	20230418	-26.56	8950	20240122	3.80	10400	-10.67	20240102	8950	3.80	20240122	12650	-26.56	20230418	8950	3.80	20240122	1.04	N	049830	500	30 억	11727	N	N	N	N
5	20240229	130512	57	100.00	KOSDAQ	금속	N	N	N	N	N	9260	-70	5	-0.75	43774040	4714	102.86	9330	9370	9250	12120	6540	9330	9285.97	0.19	-346	9456	9392	9346	9282	9236	9385	9275	31	2790	500	6530	10	1	6132112	568	43.27	0.39	12	0.08	214.00	23968.00	12650	20230418	-26.80	8950	20240122	3.46	10400	-10.96	20240102	8950	3.46	20240122	12650	-26.80	20230418	8950	3.46	20240122	1.04	N	049830	500	30 억	11727	N	N	N	N
6	20240229	120512	57	100.00	KOSDAQ	금속	N	N	N	N	N	9280	-50	5	-0.54	23714620	2547	55.57	9330	9370	9250	12120	6540	9330	9310.80	0.19	-204	9456	9392	9346	9282	9236	9385	9275	31	2790	500	6530	10	1	6132112	569	43.36	0.39	12	0.04	214.00	23968.00	12650	20230418	-26.64	8950	20240122	3.69	10400	-10.77	20240102	8950	3.69	20240122	12650	-26.64	20230418	8950	3.69	20240122	1.04	N	049830	500	30 억	11727	N	N	N	N
7	20240229	110513	57	100.00	KOSDAQ	금속	N	N	N	N	N	9300	-30	5	-0.32	18203020	1954	42.64	9330	9370	9250	12120	6540	9330	9315.77	0.19	-100	9456	9392	9346	9282	9236	9385	9275	31	2790	500	6530	10	1	6132112	570	43.46	0.39	12	0.03	214.00	23968.00	12650	20230418	-26.48	8950	20240122	3.91	10400	-10.58	20240102	8950	3.91	20240122	12650	-26.48	20230418	8950	3.91	20240122	1.04	N	049830	500	30 억	11727	N	N	N	N
8	20240229	100511	57	100.00	KOSDAQ	금속	N	N	N	N	N	9330	0	3	0.00	16896670	1814	39.58	9330	9370	9250	12120	6540	9330	9314.59	0.19	-64	9456	9392	9346	9282	9236	9385	9275	31	2790	500	6530	10	1	6132112	572	43.60	0.39	12	0.03	214.00	23968.00	12650	20230418	-26.25	8950	20240122	4.25	10400	-10.29	20240102	8950	4.25	20240122	12650	-26.25	20230418	8950	4.25	20240122	1.04	N	049830	500	30 억	11727	N	N	N	N
9	20240229	090511	57	100.00	KOSDAQ	금속	N	N	N	N	N	9290	-40	5	-0.43	734720	79	1.72	9330	9330	9270	12120	6540	9330	9300.25	0.19	-27	9456	9392	9346	9282	9236	9385	9275	31	2790	500	6530	10	1	6132112	570	43.41	0.39	12	0.00	214.00	23968.00	12650	20230418	-26.56	8950	20240122	3.80	10400	-10.67	20240102	8950	3.80	20240122	12650	-26.56	20230418	8950	3.80	20240122	1.04	N	049830	500	30 억	11727	N	N	N	N
10	20240228	160443	57	100.00	KOSDAQ	금속	N	N	N	N	N	9330	0	3	0.00	42759750	4582	81.21	9330	9410	9300	12120	6540	9330	9332.11	0.19	101	9596	9462	9326	9192	9056	9395	9125	31	2790	500	6530	10	1	6132112	572	43.60	0.39	12	0.07	214.00	23968.00	12650	20230418	-26.25	8950	20240122	4.25	10400	-10.29	20240102	8950	4.25	20240122	12650	-26.25	20230418	8950	4.25	20240122	1.04	N	049830	500	30 억	11626	N	N	N	N
11	20240228	150443	57	100.00	KOSDAQ	금속	N	N	N	N	N	9380	50	2	0.54	42321240	4535	80.38	9330	9410	9300	12120	6540	9330	9332.14	0.19	101	9596	9462	9326	9192	9056	9395	9125	31	2790	500	6530	10	1	6132112	575	43.83	0.39	12	0.07	214.00	23968.00	12650	20230418	-25.85	8950	20240122	4.80	10400	-9.81	20240102	8950	4.80	20240122	12650	-25.85	20230418	8950	4.80	20240122	1.04	N	049830	500	30 억	11626	N	N	N	N
12	20240228	140512	57	100.00	KOSDAQ	금속	N	N	N	N	N	9380	50	2	0.54	39950510	4281	75.88	9330	9410	9300	12120	6540	9330	9332.05	0.19	91	9596	9462	9326	9192	9056	9395	9125	31	2790	500	6530	10	1	6132112	575	43.83	0.39	12	0.07	214.00	23968.00	12650	20230418	-25.85	8950	20240122	4.80	10400	-9.81	20240102	8950	4.80	20240122	12650	-25.85	20230418	8950	4.80	20240122	1.04	N	049830	500	30 억	11626	N	N	N	N
13	20240228	130512	57	100.00	KOSDAQ	금속	N	N	N	N	N	9400	70	2	0.75	39809790	4266	75.61	9330	9410	9300	12120	6540	9330	9331.88	0.19	105	9596	9462	9326	9192	9056	9395	9125	31	2790	500	6530	10	1	6132112	576	43.93	0.39	12	0.07	214.00	23968.00	12650	20230418	-25.69	8950	20240122	5.03	10400	-9.62	20240102	8950	5.03	20240122	12650	-25.69	20230418	8950	5.03	20240122	1.04	N	049830	500	30 억	11626	N	N	N	N
14	20240228	120513	57	100.00	KOSDAQ	금속	N	N	N	N	N	9340	10	2	0.11	31510370	3381	59.93	9330	9410	9300	12120	6540	9330	9319.84	0.19	-12	9596	9462	9326	9192	9056	9395	9125	31	2790	500	6530	10	1	6132112	573	43.64	0.39	12	0.06	214.00	23968.00	12650	20230418	-26.17	8950	20240122	4.36	10400	-10.19	20240102	8950	4.36	20240122	12650	-26.17	20230418	8950	4.36	20240122	1.04	N	049830	500	30 억	11626	N	N	N	N
15	20240228	110450	57	100.00	KOSDAQ	금속	N	N	N	N	N	9400	70	2	0.75	10516140	1126	19.96	9330	9410	9320	12120	6540	9330	9339.38	0.19	-7	9596	9462	9326	9192	9056	9395	9125	31	2790	500	6530	10	1	6132112	576	43.93	0.39	12	0.02	214.00	23968.00	12650	20230418	-25.69	8950	20240122	5.03	10400	-9.62	20240102	8950	5.03	20240122	12650	-25.69	20230418	8950	5.03	20240122	1.04	N	049830	500	30 억	11626	N	N	N	N
16	20240228	100510	57	100.00	KOSDAQ	금속	N	N	N	N	N	9350	20	2	0.21	9898010	1060	18.79	9330	9350	9320	12120	6540	9330	9337.75	0.19	-34	9596	9462	9326	9192	9056	9395	9125	31	2790	500	6530	10	1	6132112	573	43.69	0.39	12	0.02	214.00	23968.00	12650	20230418	-26.09	8950	20240122	4.47	10400	-10.10	20240102	8950	4.47	20240122	12650	-26.09	20230418	8950	4.47	20240122	1.04	N	049830	500	30 억	11626	N	N	N	N
17	20240228	090511	57	100.00	KOSDAQ	금속	N	N	N	N	N	9320	-10	5	-0.11	27980	3	0.05	9330	9330	9320	12120	6540	9330	9326.67	0.19	-1	9596	9462	9326	9192	9056	9395	9125	31	2790	500	6530	10	1	6132112	572	43.55	0.39	12	0.00	214.00	23968.00	12650	20230418	-26.32	8950	20240122	4.13	10400	-10.38	20240102	8950	4.13	20240122	12650	-26.32	20230418	8950	4.13	20240122	1.04	N	049830	500	30 억	11626	N	N	N	N
18	20240227	160511	57	100.00	KOSDAQ	금속	N	N	N	N	N	9330	-120	5	-1.27	52302680	5642	183.18	9440	9460	9190	12280	6620	9450	9270.24	0.19	-277	9576	9512	9466	9402	9356	9490	9380	31	2830	500	6610	10	1	6132112	572	43.60	0.39	12	0.09	214.00	23968.00	12650	20230418	-26.25	8950	20240122	4.25	10400	-10.29	20240102	8950	4.25	20240122	12650	-26.25	20230418	8950	4.25	20240122	1.04	N	049830	500	30 억	11911	N	N	N	N
19	20240227	150513	57	100.00	KOSDAQ	금속	N	N	N	N	N	9300	-150	5	-1.59	48188150	5201	168.86	9440	9460	9190	12280	6620	9450	9265.17	0.19	-262	9576	9512	9466	9402	9356	9490	9380	31	2830	500	6610	10	1	6132112	570	43.46	0.39	12	0.08	214.00	23968.00	12650	20230418	-26.48	8950	20240122	3.91	10400	-10.58	20240102	8950	3.91	20240122	12650	-26.48	20230418	8950	3.91	20240122	1.04	N	049830	500	30 억	11911	N	N	N	N
20	20240227	140510	57	100.00	KOSDAQ	금속	N	N	N	N	N	9260	-190	5	-2.01	31224320	3368	109.35	9440	9460	9190	12280	6620	9450	9270.88	0.19	-222	9576	9512	9466	9402	9356	9490	9380	31	2830	500	6610	10	1	6132112	568	43.27	0.39	12	0.05	214.00	23968.00	12650	20230418	-26.80	8950	20240122	3.46	10400	-10.96	20240102	8950	3.46	20240122	12650	-26.80	20230418	8950	3.46	20240122	1.04	N	049830	500	30 억	11911	N	N	N	N
21	20240227	130436	57	100.00	KOSDAQ	금속	N	N	N	N	N	9200	-250	5	-2.65	24297530	2617	84.97	9440	9460	9190	12280	6620	9450	9284.50	0.19	-195	9576	9512	9466	9402	9356	9490	9380	31	2830	500	6610	10	1	6132112	564	42.99	0.38	12	0.04	214.00	23968.00	12650	20230418	-27.27	8950	20240122	2.79	10400	-11.54	20240102	8950	2.79	20240122	12650	-27.27	20230418	8950	2.79	20240122	1.04	N	049830	500	30 억	11911	N	N	N	N
22	20240227	120514	57	100.00	KOSDAQ	금속	N	N	N	N	N	9190	-260	5	-2.75	20805570	2239	72.69	9440	9460	9190	12280	6620	9450	9292.35	0.19	-94	9576	9512	9466	9402	9356	9490	9380	31	2830	500	6610	10	1	6132112	564	42.94	0.38	12	0.04	214.00	23968.00	12650	20230418	-27.35	8950	20240122	2.68	10400	-11.63	20240102	8950	2.68	20240122	12650	-27.35	20230418	8950	2.68	20240122	1.04	N	049830	500	30 억	11911	N	N	N	N
23	20240227	110510	57	100.00	KOSDAQ	금속	N	N	N	N	N	9290	-160	5	-1.69	11080270	1187	38.54	9440	9460	9260	12280	6620	9450	9334.68	0.19	-43	9576	9512	9466	9402	9356	9490	9380	31	2830	500	6610	10	1	6132112	570	43.41	0.39	12	0.02	214.00	23968.00	12650	20230418	-26.56	8950	20240122	3.80	10400	-10.67	20240102	8950	3.80	20240122	12650	-26.56	20230418	8950	3.80	20240122	1.04	N	049830	500	30 억	11911	N	N	N	N
24	20240227	100508	57	100.00	KOSDAQ	금속	N	N	N	N	N	9400	-50	5	-0.53	5887930	628	20.39	9440	9460	9310	12280	6620	9450	9375.68	0.19	-20	9576	9512	9466	9402	9356	9490	9380	31	2830	500	6610	10	1	6132112	576	43.93	0.39	12	0.01	214.00	23968.00	12650	20230418	-25.69	8950	20240122	5.03	10400	-9.62	20240102	8950	5.03	20240122	12650	-25.69	20230418	8950	5.03	20240122	1.04	N	049830	500	30 억	11911	N	N	N	N
25	20240227	090510	57	100.00	KOSDAQ	금속	N	N	N	N	N	9420	-30	5	-0.32	28300	3	0.10	9440	9440	9420	12280	6620	9450	9433.33	0.19	-1	9576	9512	9466	9402	9356	9490	9380	31	2830	500	6610	10	1	6132112	578	44.02	0.39	12	0.00	214.00	23968.00	12650	20230418	-25.53	8950	20240122	5.25	10400	-9.42	20240102	8950	5.25	20240122	12650	-25.53	20230418	8950	5.25	20240122	1.04	N	049830	500	30 억	11911	N	N	N	N
26	20240226	160509	57	100.00	KOSDAQ	금속	N	N	N	N	N	9450	-60	5	-0.63	28983850	3070	81.17	9510	9530	9420	12360	6660	9510	9440.99	0.20	-417	9930	9720	9570	9360	9210	9645	9285	31	2850	500	6650	10	1	6132112	579	44.16	0.39	12	0.05	214.00	23968.00	12650	20230418	-25.30	8950	20240122	5.59	10400	-9.13	20240102	8950	5.59	20240122	12650	-25.30	20230418	8950	5.59	20240122	1.04	N	049830	500	30 억	12316	N	N	N	N
27	20240226	150508	57	100.00	KOSDAQ	금속	N	N	N	N	N	9460	-50	5	-0.53	27708200	2935	77.60	9510	9530	9420	12360	6660	9510	9440.61	0.20	-396	9930	9720	9570	9360	9210	9645	9285	31	2850	500	6650	10	1	6132112	580	44.21	0.39	12	0.05	214.00	23968.00	12650	20230418	-25.22	8950	20240122	5.70	10400	-9.04	20240102	8950	5.70	20240122	12650	-25.22	20230418	8950	5.70	20240122	1.04	N	049830	500	30 억	12316	N	N	N	N
28	20240226	140508	57	100.00	KOSDAQ	금속	N	N	N	N	N	9440	-70	5	-0.74	24597760	2605	68.88	9510	9530	9420	12360	6660	9510	9442.52	0.20	-369	9930	9720	9570	9360	9210	9645	9285	31	2850	500	6650	10	1	6132112	579	44.11	0.39	12	0.04	214.00	23968.00	12650	20230418	-25.38	8950	20240122	5.47	10400	-9.23	20240102	8950	5.47	20240122	12650	-25.38	20230418	8950	5.47	20240122	1.04	N	049830	500	30 억	12316	N	N	N	N
29	20240226	130507	57	100.00	KOSDAQ	금속	N	N	N	N	N	9450	-60	5	-0.63	16972650	1796	47.49	9510	9530	9420	12360	6660	9510	9450.25	0.20	-369	9930	9720	9570	9360	9210	9645	9285	31	2850	500	6650	10	1	6132112	579	44.16	0.39	12	0.03	214.00	23968.00	12650	20230418	-25.30	8950	20240122	5.59	10400	-9.13	20240102	8950	5.59	20240122	12650	-25.30	20230418	8950	5.59	20240122	1.04	N	049830	500	30 억	12316	N	N	N	N
30	20240226	120505	57	100.00	KOSDAQ	금속	N	N	N	N	N	9450	-60	5	-0.63	15916430	1684	44.53	9510	9530	9420	12360	6660	9510	9451.56	0.20	-319	9930	9720	9570	9360	9210	9645	9285	31	2850	500	6650	10	1	6132112	579	44.16	0.39	12	0.03	214.00	23968.00	12650	20230418	-25.30	8950	20240122	5.59	10400	-9.13	20240102	8950	5.59	20240122	12650	-25.30	20230418	8950	5.59	20240122	1.04	N	049830	500	30 억	12316	N	N	N	N
31	20240226	110504	57	100.00	KOSDAQ	금속	N	N	N	N	N	9480	-30	5	-0.32	10871680	1149	30.38	9510	9530	9420	12360	6660	9510	9461.86	0.20	-318	9930	9720	9570	9360	9210	9645	9285	31	2850	500	6650	10	1	6132112	581	44.30	0.40	12	0.02	214.00	23968.00	12650	20230418	-25.06	8950	20240122	5.92	10400	-8.85	20240102	8950	5.92	20240122	12650	-25.06	20230418	8950	5.92	20240122	1.04	N	049830	500	30 억	12316	N	N	N	N
32	20240226	100501	57	100.00	KOSDAQ	금속	N	N	N	N	N	9500	-10	5	-0.11	6370210	672	17.77	9510	9510	9440	12360	6660	9510	9479.48	0.20	-288	9930	9720	9570	9360	9210	9645	9285	31	2850	500	6650	10	1	6132112	583	44.39	0.40	12	0.01	214.00	23968.00	12650	20230418	-24.90	8950	20240122	6.15	10400	-8.65	20240102	8950	6.15	20240122	12650	-24.90	20230418	8950	6.15	20240122	1.04	N	049830	500	30 억	12316	N	N	N	N
33	20240226	090501	57	100.00	KOSDAQ	금속	N	N	N	N	N	9460	-50	5	-0.53	605980	64	1.69	9510	9510	9460	12360	6660	9510	9468.44	0.20	-58	9930	9720	9570	9360	9210	9645	9285	31	2850	500	6650	10	1	6132112	580	44.21	0.39	12	0.00	214.00	23968.00	12650	20230418	-25.22	8950	20240122	5.70	10400	-9.04	20240102	8950	5.70	20240122	12650	-25.22	20230418	8950	5.70	20240122	1.04	N	049830	500	30 억	12316	N	N	N	N
34	20240223	160503	57	100.00	KOSDAQ	금속	N	N	N	N	N	9510	-270	5	-2.76	35856210	3781	32.88	9770	9780	9420	12710	6850	9780	9483.04	0.19	388	10213	9996	9683	9466	9153	10105	9575	31	2930	500	6840	10	1	6132112	583	44.44	0.40	12	0.06	214.00	23968.00	12650	20230418	-24.82	8950	20240122	6.26	10400	-8.56	20240102	8950	6.26	20240122	12650	-24.82	20230418	8950	6.26	20240122	1.04	N	049830	500	30 억	11887	N	N	N	N
35	20240223	150500	57	100.00	KOSDAQ	금속	N	N	N	N	N	9510	-270	5	-2.76	32427860	3420	29.74	9770	9780	9420	12710	6850	9780	9481.83	0.19	390	10213	9996	9683	9466	9153	10105	9575	31	2930	500	6840	10	1	6132112	583	44.44	0.40	12	0.06	214.00	23968.00	12650	20230418	-24.82	8950	20240122	6.26	10400	-8.56	20240102	8950	6.26	20240122	12650	-24.82	20230418	8950	6.26	20240122	1.04	N	049830	500	30 억	11887	N	N	N	N
36	20240223	140501	57	100.00	KOSDAQ	금속	N	N	N	N	N	9520	-260	5	-2.66	32370920	3414	29.69	9770	9780	9420	12710	6850	9780	9481.82	0.19	394	10213	9996	9683	9466	9153	10105	9575	31	2930	500	6840	10	1	6132112	584	44.49	0.40	12	0.06	214.00	23968.00	12650	20230418	-24.74	8950	20240122	6.37	10400	-8.46	20240102	8950	6.37	20240122	12650	-24.74	20230418	8950	6.37	20240122	1.04	N	049830	500	30 억	11887	N	N	N	N
37	20240223	130500	57	100.00	KOSDAQ	금속	N	N	N	N	N	9520	-260	5	-2.66	32370920	3414	29.69	9770	9780	9420	12710	6850	9780	9481.82	0.19	394	10213	9996	9683	9466	9153	10105	9575	31	2930	500	6840	10	1	6132112	584	44.49	0.40	12	0.06	214.00	23968.00	12650	20230418	-24.74	8950	20240122	6.37	10400	-8.46	20240102	8950	6.37	20240122	12650	-24.74	20230418	8950	6.37	20240122	1.04	N	049830	500	30 억	11887	N	N	N	N
38	20240223	120459	57	100.00	KOSDAQ	금속	N	N	N	N	N	9510	-270	5	-2.76	32190060	3395	29.52	9770	9780	9420	12710	6850	9780	9481.61	0.19	403	10213	9996	9683	9466	9153	10105	9575	31	2930	500	6840	10	1	6132112	583	44.44	0.40	12	0.06	214.00	23968.00	12650	20230418	-24.82	8950	20240122	6.26	10400	-8.56	20240102	8950	6.26	20240122	12650	-24.82	20230418	8950	6.26	20240122	1.04	N	049830	500	30 억	11887	N	N	N	N
39	20240223	110457	57	100.00	KOSDAQ	금속	N	N	N	N	N	9540	-240	5	-2.45	29888560	3152	27.41	9770	9780	9420	12710	6850	9780	9482.41	0.19	404	10213	9996	9683	9466	9153	10105	9575	31	2930	500	6840	10	1	6132112	585	44.58	0.40	12	0.05	214.00	23968.00	12650	20230418	-24.58	8950	20240122	6.59	10400	-8.27	20240102	8950	6.59	20240122	12650	-24.58	20230418	8950	6.59	20240122	1.04	N	049830	500	30 억	11887	N	N	N	N
40	20240223	100455	57	100.00	KOSDAQ	금속	N	N	N	N	N	9530	-250	5	-2.56	24578150	2592	22.54	9770	9780	9420	12710	6850	9780	9482.31	0.19	402	10213	9996	9683	9466	9153	10105	9575	31	2930	500	6840	10	1	6132112	584	44.53	0.40	12	0.04	214.00	23968.00	12650	20230418	-24.66	8950	20240122	6.48	10400	-8.37	20240102	8950	6.48	20240122	12650	-24.66	20230418	8950	6.48	20240122	1.04	N	049830	500	30 억	11887	N	N	N	N
41	20240223	090458	57	100.00	KOSDAQ	금속	N	N	N	N	N	9700	-80	5	-0.82	419980	43	0.37	9770	9770	9700	12710	6850	9780	9766.98	0.19	-38	10213	9996	9683	9466	9153	10105	9575	31	2930	500	6840	10	1	6132112	595	45.33	0.40	12	0.00	214.00	23968.00	12650	20230418	-23.32	8950	20240122	8.38	10400	-6.73	20240102	8950	8.38	20240122	12650	-23.32	20230418	8950	8.38	20240122	1.04	N	049830	500	30 억	11887	N	N	N	N
42	20240222	160451	57	100.00	KOSDAQ	금속	N	N	N	N	N	9780	280	2	2.95	111138160	11496	958.80	9490	9900	9370	12350	6650	9500	9667.43	0.20	-148	9693	9596	9523	9426	9353	9560	9390	31	2850	500	6650	10	1	6132112	600	45.70	0.41	12	0.19	214.00	23968.00	12650	20230418	-22.69	8950	20240122	9.27	10400	-5.96	20240102	8950	9.27	20240122	12650	-22.69	20230418	8950	9.27	20240122	1.04	N	049830	500	30 억	12064	N	N	N	N
43	20240222	150500	57	100.00	KOSDAQ	금속	N	N	N	N	N	9800	300	2	3.16	110199280	11400	950.79	9490	9900	9370	12350	6650	9500	9666.60	0.20	-179	9693	9596	9523	9426	9353	9560	9390	31	2850	500	6650	10	1	6132112	601	45.79	0.41	12	0.19	214.00	23968.00	12650	20230418	-22.53	8950	20240122	9.50	10400	-5.77	20240102	8950	9.50	20240122	12650	-22.53	20230418	8950	9.50	20240122	1.04	N	049830	500	30 억	12064	N	N	N	N
44	20240222	140458	57	100.00	KOSDAQ	금속	N	N	N	N	N	9700	200	2	2.11	94009810	9744	812.68	9490	9900	9370	12350	6650	9500	9647.97	0.20	-233	9693	9596	9523	9426	9353	9560	9390	31	2850	500	6650	10	1	6132112	595	45.33	0.40	12	0.16	214.00	23968.00	12650	20230418	-23.32	8950	20240122	8.38	10400	-6.73	20240102	8950	8.38	20240122	12650	-23.32	20230418	8950	8.38	20240122	1.04	N	049830	500	30 억	12064	N	N	N	N
45	20240222	130449	57	100.00	KOSDAQ	금속	N	N	N	N	N	9690	190	2	2.00	60459570	6314	526.61	9490	9900	9370	12350	6650	9500	9575.48	0.20	311	9693	9596	9523	9426	9353	9560	9390	31	2850	500	6650	10	1	6132112	594	45.28	0.40	12	0.10	214.00	23968.00	12650	20230418	-23.40	8950	20240122	8.27	10400	-6.83	20240102	8950	8.27	20240122	12650	-23.40	20230418	8950	8.27	20240122	1.04	N	049830	500	30 억	12064	N	N	N	N
46	20240222	120455	57	100.00	KOSDAQ	금속	N	N	N	N	N	9440	-60	5	-0.63	5478690	581	48.46	9490	9500	9370	12350	6650	9500	9429.76	0.20	-42	9693	9596	9523	9426	9353	9560	9390	31	2850	500	6650	10	1	6132112	579	44.11	0.39	12	0.01	214.00	23968.00	12650	20230418	-25.38	8950	20240122	5.47	10400	-9.23	20240102	8950	5.47	20240122	12650	-25.38	20230418	8950	5.47	20240122	1.04	N	049830	500	30 억	12064	N	N	N	N
47	20240222	110452	57	100.00	KOSDAQ	금속	N	N	N	N	N	9450	-50	5	-0.53	5018500	532	44.37	9490	9500	9390	12350	6650	9500	9433.27	0.20	-41	9693	9596	9523	9426	9353	9560	9390	31	2850	500	6650	10	1	6132112	579	44.16	0.39	12	0.01	214.00	23968.00	12650	20230418	-25.30	8950	20240122	5.59	10400	-9.13	20240102	8950	5.59	20240122	12650	-25.30	20230418	8950	5.59	20240122	1.04	N	049830	500	30 억	12064	N	N	N	N
48	20240222	100449	57	100.00	KOSDAQ	금속	N	N	N	N	N	9480	-20	5	-0.21	1024750	108	9.01	9490	9500	9420	12350	6650	9500	9488.43	0.20	-1	9693	9596	9523	9426	9353	9560	9390	31	2850	500	6650	10	1	6132112	581	44.30	0.40	12	0.00	214.00	23968.00	12650	20230418	-25.06	8950	20240122	5.92	10400	-8.85	20240102	8950	5.92	20240122	12650	-25.06	20230418	8950	5.92	20240122	1.04	N	049830	500	30 억	12064	N	N	N	N
49	20240222	090456	57	100.00	KOSDAQ	금속	N	N	N	N	N	9490	-10	5	-0.11	958560	101	8.42	9490	9500	9490	12350	6650	9500	9490.69	0.20	-1	9693	9596	9523	9426	9353	9560	9390	31	2850	500	6650	10	1	6132112	582	44.35	0.40	12	0.00	214.00	23968.00	12650	20230418	-24.98	8950	20240122	6.03	10400	-8.75	20240102	8950	6.03	20240122	12650	-24.98	20230418	8950	6.03	20240122	1.04	N	049830	500	30 억	12064	N	N	N	N
50	20240221	160453	57	100.00	KOSDAQ	금속	N	N	N	N	N	9500	-100	5	-1.04	11412760	1198	42.44	9510	9620	9450	12480	6720	9600	9526.51	0.20	-43	9733	9666	9533	9466	9333	9700	9500	31	2880	500	6720	10	1	6132112	583	44.39	0.40	12	0.02	214.00	23968.00	12650	20230418	-24.90	8950	20240122	6.15	10400	-8.65	20240102	8950	6.15	20240122	12650	-24.90	20230418	8950	6.15	20240122	1.05	N	049830	500	30 억	12107	N	N	N	N
51	20240221	150448	57	100.00	KOSDAQ	금속	N	N	N	N	N	9450	-150	5	-1.56	11365240	1193	42.26	9510	9620	9450	12480	6720	9600	9526.61	0.20	-42	9733	9666	9533	9466	9333	9700	9500	31	2880	500	6720	10	1	6132112	579	44.16	0.39	12	0.02	214.00	23968.00	12650	20230418	-25.30	8950	20240122	5.59	10400	-9.13	20240102	8950	5.59	20240122	12650	-25.30	20230418	8950	5.59	20240122	1.05	N	049830	500	30 억	12107	N	N	N	N
52	20240221	140450	57	100.00	KOSDAQ	금속	N	N	N	N	N	9580	-20	5	-0.21	4768720	497	17.61	9510	9620	9500	12480	6720	9600	9595.01	0.20	-4	9733	9666	9533	9466	9333	9700	9500	31	2880	500	6720	10	1	6132112	587	44.77	0.40	12	0.01	214.00	23968.00	12650	20230418	-24.27	8950	20240122	7.04	10400	-7.88	20240102	8950	7.04	20240122	12650	-24.27	20230418	8950	7.04	20240122	1.05	N	049830	500	30 억	12107	N	N	N	N
53	20240221	130451	57	100.00	KOSDAQ	금속	N	N	N	N	N	9590	-10	5	-0.10	4749560	495	17.53	9510	9620	9500	12480	6720	9600	9595.07	0.20	-2	9733	9666	9533	9466	9333	9700	9500	31	2880	500	6720	10	1	6132112	588	44.81	0.40	12	0.01	214.00	23968.00	12650	20230418	-24.19	8950	20240122	7.15	10400	-7.79	20240102	8950	7.15	20240122	12650	-24.19	20230418	8950	7.15	20240122	1.05	N	049830	500	30 억	12107	N	N	N	N
54	20240221	120450	57	100.00	KOSDAQ	금속	N	N	N	N	N	9520	-80	5	-0.83	4739970	494	17.50	9510	9620	9500	12480	6720	9600	9595.08	0.20	-2	9733	9666	9533	9466	9333	9700	9500	31	2880	500	6720	10	1	6132112	584	44.49	0.40	12	0.01	214.00	23968.00	12650	20230418	-24.74	8950	20240122	6.37	10400	-8.46	20240102	8950	6.37	20240122	12650	-24.74	20230418	8950	6.37	20240122	1.05	N	049830	500	30 억	12107	N	N	N	N
55	20240221	110453	57	100.00	KOSDAQ	금속	N	N	N	N	N	9600	0	3	0.00	4319750	450	15.94	9510	9620	9500	12480	6720	9600	9599.44	0.20	-1	9733	9666	9533	9466	9333	9700	9500	31	2880	500	6720	10	1	6132112	589	44.86	0.40	12	0.01	214.00	23968.00	12650	20230418	-24.11	8950	20240122	7.26	10400	-7.69	20240102	8950	7.26	20240122	12650	-24.11	20230418	8950	7.26	20240122	1.05	N	049830	500	30 억	12107	N	N	N	N
56	20240221	100448	57	100.00	KOSDAQ	금속	N	N	N	N	N	9620	20	2	0.21	4146930	432	15.30	9510	9620	9500	12480	6720	9600	9599.38	0.20	-1	9733	9666	9533	9466	9333	9700	9500	31	2880	500	6720	10	1	6132112	590	44.95	0.40	12	0.01	214.00	23968.00	12650	20230418	-23.95	8950	20240122	7.49	10400	-7.50	20240102	8950	7.49	20240122	12650	-23.95	20230418	8950	7.49	20240122	1.05	N	049830	500	30 억	12107	N	N	N	N
57	20240221	090448	57	100.00	KOSDAQ	금속	N	N	N	N	N	9600	0	3	0.00	57310	6	0.21	9510	9600	9500	12480	6720	9600	9551.67	0.20	0	9733	9666	9533	9466	9333	9700	9500	31	2880	500	6720	10	1	6132112	589	44.86	0.40	12	0.00	214.00	23968.00	12650	20230418	-24.11	8950	20240122	7.26	10400	-7.69	20240102	8950	7.26	20240122	12650	-24.11	20230418	8950	7.26	20240122	1.05	N	049830	500	30 억	12107	N	N	N	N
58	20240220	160443	57	100.00	KOSDAQ	금속	N	N	N	N	N	9600	0	3	0.00	26769530	2823	44.35	9530	9600	9400	12480	6720	9600	9482.65	0.20	-184	9840	9720	9540	9420	9240	9780	9480	31	2880	500	6720	10	1	6132112	589	44.86	0.40	12	0.05	214.00	23968.00	12650	20230418	-24.11	8950	20240122	7.26	10400	-7.69	20240102	8950	7.26	20240122	12650	-24.11	20230418	8950	7.26	20240122	1.05	N	049830	500	30 억	12291	N	N	N	N
59	20240220	150446	57	100.00	KOSDAQ	금속	N	N	N	N	N	9480	-120	5	-1.25	14661480	1552	24.38	9530	9600	9400	12480	6720	9600	9446.83	0.20	-107	9840	9720	9540	9420	9240	9780	9480	31	2880	500	6720	10	1	6132112	581	44.30	0.40	12	0.03	214.00	23968.00	12650	20230418	-25.06	8950	20240122	5.92	10400	-8.85	20240102	8950	5.92	20240122	12650	-25.06	20230418	8950	5.92	20240122	1.05	N	049830	500	30 억	12291	N	N	N	N
60	20240220	140447	57	100.00	KOSDAQ	금속	N	N	N	N	N	9450	-150	5	-1.56	11868770	1256	19.73	9530	9600	9400	12480	6720	9600	9449.66	0.20	-97	9840	9720	9540	9420	9240	9780	9480	31	2880	500	6720	10	1	6132112	579	44.16	0.39	12	0.02	214.00	23968.00	12650	20230418	-25.30	8950	20240122	5.59	10400	-9.13	20240102	8950	5.59	20240122	12650	-25.30	20230418	8950	5.59	20240122	1.05	N	049830	500	30 억	12291	N	N	N	N
61	20240220	130448	57	100.00	KOSDAQ	금속	N	N	N	N	N	9460	-140	5	-1.46	9771670	1034	16.25	9530	9600	9400	12480	6720	9600	9450.36	0.20	105	9840	9720	9540	9420	9240	9780	9480	31	2880	500	6720	10	1	6132112	580	44.21	0.39	12	0.02	214.00	23968.00	12650	20230418	-25.22	8950	20240122	5.70	10400	-9.04	20240102	8950	5.70	20240122	12650	-25.22	20230418	8950	5.70	20240122	1.05	N	049830	500	30 억	12291	N	N	N	N
62	20240220	120444	57	100.00	KOSDAQ	금속	N	N	N	N	N	9490	-110	5	-1.15	4051550	426	6.69	9530	9600	9440	12480	6720	9600	9510.68	0.20	-47	9840	9720	9540	9420	9240	9780	9480	31	2880	500	6720	10	1	6132112	582	44.35	0.40	12	0.01	214.00	23968.00	12650	20230418	-24.98	8950	20240122	6.03	10400	-8.75	20240102	8950	6.03	20240122	12650	-24.98	20230418	8950	6.03	20240122	1.05	N	049830	500	30 억	12291	N	N	N	N
63	20240220	110444	57	100.00	KOSDAQ	금속	N	N	N	N	N	9450	-150	5	-1.56	3956850	416	6.54	9530	9600	9450	12480	6720	9600	9511.66	0.20	-49	9840	9720	9540	9420	9240	9780	9480	31	2880	500	6720	10	1	6132112	579	44.16	0.39	12	0.01	214.00	23968.00	12650	20230418	-25.30	8950	20240122	5.59	10400	-9.13	20240102	8950	5.59	20240122	12650	-25.30	20230418	8950	5.59	20240122	1.05	N	049830	500	30 억	12291	N	N	N	N
64	20240220	100436	57	100.00	KOSDAQ	금속	N	N	N	N	N	9510	-90	5	-0.94	2236940	235	3.69	9530	9600	9510	12480	6720	9600	9518.89	0.20	-15	9840	9720	9540	9420	9240	9780	9480	31	2880	500	6720	10	1	6132112	583	44.44	0.40	12	0.00	214.00	23968.00	12650	20230418	-24.82	8950	20240122	6.26	10400	-8.56	20240102	8950	6.26	20240122	12650	-24.82	20230418	8950	6.26	20240122	1.05	N	049830	500	30 억	12291	N	N	N	N
65	20240220	090446	57	100.00	KOSDAQ	금속	N	N	N	N	N	9600	0	3	0.00	0	0	0.00	0	0	0	12480	6720	9600	0.00	0.20	0	9840	9720	9540	9420	9240	9780	9480	31	2880	500	6720	10	1	6132112	589	44.86	0.40	12	0.00	214.00	23968.00	12650	20230418	-24.11	8950	20240122	7.26	10400	-7.69	20240102	8950	7.26	20240122	12650	-24.11	20230418	8950	7.26	20240122	1.05	N	049830	500	30 억	12291	N	N	N	N
66	20240219	160446	57	100.00	KOSDAQ	금속	N	N	N	N	N	9600	180	2	1.91	59831710	6364	200.57	9420	9660	9360	12240	6600	9420	9401.59	0.20	-153	9526	9472	9386	9332	9246	9490	9350	31	2820	500	6590	10	1	6132112	589	44.86	0.40	12	0.10	214.00	23968.00	12650	20230418	-24.11	8950	20240122	7.26	10400	-7.69	20240102	8950	7.26	20240122	12650	-24.11	20230418	8950	7.26	20240122	1.06	N	049830	500	30 억	12445	N	N	N	N
67	20240219	150449	57	100.00	KOSDAQ	금속	N	N	N	N	N	9640	220	2	2.34	59034990	6281	197.95	9420	9660	9360	12240	6600	9420	9398.98	0.20	-115	9526	9472	9386	9332	9246	9490	9350	31	2820	500	6590	10	1	6132112	591	45.05	0.40	12	0.10	214.00	23968.00	12650	20230418	-23.79	8950	20240122	7.71	10400	-7.31	20240102	8950	7.71	20240122	12650	-23.79	20230418	8950	7.71	20240122	1.06	N	049830	500	30 억	12445	N	N	N	N
68	20240219	140449	57	100.00	KOSDAQ	금속	N	N	N	N	N	9450	30	2	0.32	56082810	5971	188.18	9420	9470	9360	12240	6600	9420	9392.53	0.20	-62	9526	9472	9386	9332	9246	9490	9350	31	2820	500	6590	10	1	6132112	579	44.16	0.39	12	0.10	214.00	23968.00	12650	20230418	-25.30	8950	20240122	5.59	10400	-9.13	20240102	8950	5.59	20240122	12650	-25.30	20230418	8950	5.59	20240122	1.06	N	049830	500	30 억	12445	N	N	N	N
69	20240219	130448	57	100.00	KOSDAQ	금속	N	N	N	N	N	9460	40	2	0.42	54705680	5825	183.58	9420	9470	9360	12240	6600	9420	9391.53	0.20	-39	9526	9472	9386	9332	9246	9490	9350	31	2820	500	6590	10	1	6132112	580	44.21	0.39	12	0.09	214.00	23968.00	12650	20230418	-25.22	8950	20240122	5.70	10400	-9.04	20240102	8950	5.70	20240122	12650	-25.22	20230418	8950	5.70	20240122	1.06	N	049830	500	30 억	12445	N	N	N	N
70	20240219	120447	57	100.00	KOSDAQ	금속	N	N	N	N	N	9470	50	2	0.53	54535420	5807	183.01	9420	9470	9360	12240	6600	9420	9391.32	0.20	-23	9526	9472	9386	9332	9246	9490	9350	31	2820	500	6590	10	1	6132112	581	44.25	0.40	12	0.09	214.00	23968.00	12650	20230418	-25.14	8950	20240122	5.81	10400	-8.94	20240102	8950	5.81	20240122	12650	-25.14	20230418	8950	5.81	20240122	1.06	N	049830	500	30 억	12445	N	N	N	N
71	20240219	110447	57	100.00	KOSDAQ	금속	N	N	N	N	N	9430	10	2	0.11	54082400	5759	181.50	9420	9440	9360	12240	6600	9420	9390.94	0.20	-24	9526	9472	9386	9332	9246	9490	9350	31	2820	500	6590	10	1	6132112	578	44.07	0.39	12	0.09	214.00	23968.00	12650	20230418	-25.45	8950	20240122	5.36	10400	-9.33	20240102	8950	5.36	20240122	12650	-25.45	20230418	8950	5.36	20240122	1.06	N	049830	500	30 억	12445	N	N	N	N
72	20240219	100442	57	100.00	KOSDAQ	금속	N	N	N	N	N	9400	-20	5	-0.21	48951580	5213	164.29	9420	9440	9360	12240	6600	9420	9390.29	0.20	-1	9526	9472	9386	9332	9246	9490	9350	31	2820	500	6590	10	1	6132112	576	43.93	0.39	12	0.09	214.00	23968.00	12650	20230418	-25.69	8950	20240122	5.03	10400	-9.62	20240102	8950	5.03	20240122	12650	-25.69	20230418	8950	5.03	20240122	1.06	N	049830	500	30 억	12445	N	N	N	N
73	20240219	090445	57	100.00	KOSDAQ	금속	N	N	N	N	N	9420	0	3	0.00	0	0	0.00	0	0	0	12240	6600	9420	0.00	0.20	0	9526	9472	9386	9332	9246	9490	9350	31	2820	500	6590	10	1	6132112	578	44.02	0.39	12	0.00	214.00	23968.00	12650	20230418	-25.53	8950	20240122	5.25	10400	-9.42	20240102	8950	5.25	20240122	12650	-25.53	20230418	8950	5.25	20240122	1.06	N	049830	500	30 억	12445	N	N	N	N
74	20240216	160442	57	100.00	KOSDAQ	금속	N	N	N	N	N	9420	20	2	0.21	29590880	3160	169.35	9420	9440	9300	12220	6580	9400	9364.20	0.20	-31	9546	9472	9416	9342	9286	9445	9315	31	2820	500	6580	10	1	6132112	578	44.02	0.39	12	0.05	214.00	23968.00	12650	20230210	-25.53	8950	20240122	5.25	10400	-9.42	20240102	8950	5.25	20240122	12650	-25.53	20230418	8950	5.25	20240122	1.09	N	049830	500	30 억	12474	N	N	N	N
75	20240216	150444	57	100.00	KOSDAQ	금속	N	N	N	N	N	9410	10	2	0.11	28548810	3049	163.40	9420	9440	9300	12220	6580	9400	9363.34	0.20	-27	9546	9472	9416	9342	9286	9445	9315	31	2820	500	6580	10	1	6132112	577	43.97	0.39	12	0.05	214.00	23968.00	12650	20230210	-25.61	8950	20240122	5.14	10400	-9.52	20240102	8950	5.14	20240122	12650	-25.61	20230418	8950	5.14	20240122	1.09	N	049830	500	30 억	12474	N	N	N	N
76	20240216	140447	57	100.00	KOSDAQ	금속	N	N	N	N	N	9330	-70	5	-0.74	22879260	2445	131.03	9420	9440	9300	12220	6580	9400	9357.57	0.20	5	9546	9472	9416	9342	9286	9445	9315	31	2820	500	6580	10	1	6132112	572	43.60	0.39	12	0.04	214.00	23968.00	12650	20230210	-26.25	8950	20240122	4.25	10400	-10.29	20240102	8950	4.25	20240122	12650	-26.25	20230418	8950	4.25	20240122	1.09	N	049830	500	30 억	12474	N	N	N	N
77	20240216	130442	57	100.00	KOSDAQ	금속	N	N	N	N	N	9300	-100	5	-1.06	22720040	2428	130.12	9420	9440	9300	12220	6580	9400	9357.51	0.20	9	9546	9472	9416	9342	9286	9445	9315	31	2820	500	6580	10	1	6132112	570	43.46	0.39	12	0.04	214.00	23968.00	12650	20230210	-26.48	8950	20240122	3.91	10400	-10.58	20240102	8950	3.91	20240122	12650	-26.48	20230418	8950	3.91	20240122	1.09	N	049830	500	30 억	12474	N	N	N	N
78	20240216	120444	57	100.00	KOSDAQ	금속	N	N	N	N	N	9440	40	2	0.43	18756660	2003	107.34	9420	9440	9330	12220	6580	9400	9364.28	0.20	9	9546	9472	9416	9342	9286	9445	9315	31	2820	500	6580	10	1	6132112	579	44.11	0.39	12	0.03	214.00	23968.00	12650	20230210	-25.38	8950	20240122	5.47	10400	-9.23	20240102	8950	5.47	20240122	12650	-25.38	20230418	8950	5.47	20240122	1.09	N	049830	500	30 억	12474	N	N	N	N
79	20240216	110445	57	100.00	KOSDAQ	금속	N	N	N	N	N	9420	20	2	0.21	12631890	1352	72.45	9420	9420	9330	12220	6580	9400	9343.11	0.20	3	9546	9472	9416	9342	9286	9445	9315	31	2820	500	6580	10	1	6132112	578	44.02	0.39	12	0.02	214.00	23968.00	12650	20230210	-25.53	8950	20240122	5.25	10400	-9.42	20240102	8950	5.25	20240122	12650	-25.53	20230418	8950	5.25	20240122	1.09	N	049830	500	30 억	12474	N	N	N	N
80	20240216	100442	57	100.00	KOSDAQ	금속	N	N	N	N	N	9400	0	3	0.00	1896300	203	10.88	9420	9420	9330	12220	6580	9400	9341.38	0.20	11	9546	9472	9416	9342	9286	9445	9315	31	2820	500	6580	10	1	6132112	576	43.93	0.39	12	0.00	214.00	23968.00	12650	20230210	-25.69	8950	20240122	5.03	10400	-9.62	20240102	8950	5.03	20240122	12650	-25.69	20230418	8950	5.03	20240122	1.09	N	049830	500	30 억	12474	N	N	N	N
81	20240216	090438	57	100.00	KOSDAQ	금속	N	N	N	N	N	9420	20	2	0.21	9420	1	0.05	9420	9420	9420	12220	6580	9400	9420.00	0.20	0	9546	9472	9416	9342	9286	9445	9315	31	2820	500	6580	10	1	6132112	578	44.02	0.39	12	0.00	214.00	23968.00	12650	20230210	-25.53	8950	20240122	5.25	10400	-9.42	20240102	8950	5.25	20240122	12650	-25.53	20230418	8950	5.25	20240122	1.09	N	049830	500	30 억	12474	N	N	N	N
82	20240215	160441	57	100.00	KOSDAQ	금속	N	N	N	N	N	9400	-40	5	-0.42	17429400	1859	19.50	9440	9490	9360	12270	6610	9440	9375.67	0.20	-99	9686	9562	9426	9302	9166	9495	9235	31	2830	500	6600	10	1	6132112	576	43.93	0.39	12	0.03	214.00	23968.00	13000	20230209	-27.69	8950	20240122	5.03	10400	-9.62	20240102	8950	5.03	20240122	12650	-25.69	20230418	8950	5.03	20240122	1.09	N	049830	500	30 억	12568	N	N	N	N
83	20240215	150444	57	100.00	KOSDAQ	금속	N	N	N	N	N	9400	-40	5	-0.42	17147400	1829	19.19	9440	9490	9360	12270	6610	9440	9375.29	0.20	-93	9686	9562	9426	9302	9166	9495	9235	31	2830	500	6600	10	1	6132112	576	43.93	0.39	12	0.03	214.00	23968.00	13000	20230209	-27.69	8950	20240122	5.03	10400	-9.62	20240102	8950	5.03	20240122	12650	-25.69	20230418	8950	5.03	20240122	1.09	N	049830	500	30 억	12568	N	N	N	N
84	20240215	140441	57	100.00	KOSDAQ	금속	N	N	N	N	N	9410	-30	5	-0.32	16200690	1728	18.13	9440	9490	9360	12270	6610	9440	9375.40	0.20	3	9686	9562	9426	9302	9166	9495	9235	31	2830	500	6600	10	1	6132112	577	43.97	0.39	12	0.03	214.00	23968.00	13000	20230209	-27.62	8950	20240122	5.14	10400	-9.52	20240102	8950	5.14	20240122	12650	-25.61	20230418	8950	5.14	20240122	1.09	N	049830	500	30 억	12568	N	N	N	N
85	20240215	130438	57	100.00	KOSDAQ	금속	N	N	N	N	N	9410	-30	5	-0.32	16200690	1728	18.13	9440	9490	9360	12270	6610	9440	9375.40	0.20	3	9686	9562	9426	9302	9166	9495	9235	31	2830	500	6600	10	1	6132112	577	43.97	0.39	12	0.03	214.00	23968.00	13000	20230209	-27.62	8950	20240122	5.14	10400	-9.52	20240102	8950	5.14	20240122	12650	-25.61	20230418	8950	5.14	20240122	1.09	N	049830	500	30 억	12568	N	N	N	N
86	20240215	120441	57	100.00	KOSDAQ	금속	N	N	N	N	N	9460	20	2	0.21	7166760	764	8.01	9440	9490	9360	12270	6610	9440	9380.58	0.20	13	9686	9562	9426	9302	9166	9495	9235	31	2830	500	6600	10	1	6132112	580	44.21	0.39	12	0.01	214.00	23968.00	13000	20230209	-27.23	8950	20240122	5.70	10400	-9.04	20240102	8950	5.70	20240122	12650	-25.22	20230418	8950	5.70	20240122	1.09	N	049830	500	30 억	12568	N	N	N	N
87	20240215	110439	57	100.00	KOSDAQ	금속	N	N	N	N	N	9480	40	2	0.42	4878700	520	5.45	9440	9490	9370	12270	6610	9440	9382.12	0.20	13	9686	9562	9426	9302	9166	9495	9235	31	2830	500	6600	10	1	6132112	581	44.30	0.40	12	0.01	214.00	23968.00	13000	20230209	-27.08	8950	20240122	5.92	10400	-8.85	20240102	8950	5.92	20240122	12650	-25.06	20230418	8950	5.92	20240122	1.09	N	049830	500	30 억	12568	N	N	N	N
88	20240215	100437	57	100.00	KOSDAQ	금속	N	N	N	N	N	9490	50	2	0.53	4869220	519	5.44	9440	9490	9370	12270	6610	9440	9381.93	0.20	13	9686	9562	9426	9302	9166	9495	9235	31	2830	500	6600	10	1	6132112	582	44.35	0.40	12	0.01	214.00	23968.00	13000	20230209	-27.00	8950	20240122	6.03	10400	-8.75	20240102	8950	6.03	20240122	12650	-24.98	20230418	8950	6.03	20240122	1.09	N	049830	500	30 억	12568	N	N	N	N
89	20240215	090437	57	100.00	KOSDAQ	금속	N	N	N	N	N	9440	0	3	0.00	84960	9	0.09	9440	9440	9440	12270	6610	9440	9440.00	0.20	1	9686	9562	9426	9302	9166	9495	9235	31	2830	500	6600	10	1	6132112	579	44.11	0.39	12	0.00	214.00	23968.00	13000	20230209	-27.38	8950	20240122	5.47	10400	-9.23	20240102	8950	5.47	20240122	12650	-25.38	20230418	8950	5.47	20240122	1.09	N	049830	500	30 억	12568	N	N	N	N
90	20240214	160435	57	100.00	KOSDAQ	금속	N	N	N	N	N	9440	-140	5	-1.46	89446090	9533	481.46	9500	9550	9290	12450	6710	9580	9382.79	0.21	-229	9866	9722	9516	9372	9166	9620	9270	31	2870	500	6700	10	1	6132112	579	44.11	0.39	12	0.16	214.00	23968.00	13000	20230209	-27.38	8950	20240122	5.47	10400	-9.23	20240102	8950	5.47	20240122	12650	-25.38	20230418	8950	5.47	20240122	1.09	N	049830	500	30 억	12768	N	N	N	N
91	20240214	150436	57	100.00	KOSDAQ	금속	N	N	N	N	N	9400	-180	5	-1.88	73986630	7894	398.69	9500	9550	9290	12450	6710	9580	9372.51	0.21	-208	9866	9722	9516	9372	9166	9620	9270	31	2870	500	6700	10	1	6132112	576	43.93	0.39	12	0.13	214.00	23968.00	13000	20230209	-27.69	8950	20240122	5.03	10400	-9.62	20240102	8950	5.03	20240122	12650	-25.69	20230418	8950	5.03	20240122	1.09	N	049830	500	30 억	12768	N	N	N	N
92	20240214	140434	57	100.00	KOSDAQ	금속	N	N	N	N	N	9390	-190	5	-1.98	65912060	7032	355.15	9500	9550	9290	12450	6710	9580	9373.16	0.21	349	9866	9722	9516	9372	9166	9620	9270	31	2870	500	6700	10	1	6132112	576	43.88	0.39	12	0.11	214.00	23968.00	13000	20230209	-27.77	8950	20240122	4.92	10400	-9.71	20240102	8950	4.92	20240122	12650	-25.77	20230418	8950	4.92	20240122	1.09	N	049830	500	30 억	12768	N	N	N	N
93	20240214	130436	57	100.00	KOSDAQ	금속	N	N	N	N	N	9360	-220	5	-2.30	65339300	6971	352.07	9500	9550	9290	12450	6710	9580	9373.02	0.21	367	9866	9722	9516	9372	9166	9620	9270	31	2870	500	6700	10	1	6132112	574	43.74	0.39	12	0.11	214.00	23968.00	13000	20230209	-28.00	8950	20240122	4.58	10400	-10.00	20240102	8950	4.58	20240122	12650	-26.01	20230418	8950	4.58	20240122	1.09	N	049830	500	30 억	12768	N	N	N	N
94	20240214	120432	57	100.00	KOSDAQ	금속	N	N	N	N	N	9400	-180	5	-1.88	47967510	5123	258.74	9500	9550	9290	12450	6710	9580	9363.17	0.21	367	9866	9722	9516	9372	9166	9620	9270	31	2870	500	6700	10	1	6132112	576	43.93	0.39	12	0.08	214.00	23968.00	13000	20230209	-27.69	8950	20240122	5.03	10400	-9.62	20240102	8950	5.03	20240122	12650	-25.69	20230418	8950	5.03	20240122	1.09	N	049830	500	30 억	12768	N	N	N	N
95	20240214	110438	57	100.00	KOSDAQ	금속	N	N	N	N	N	9390	-190	5	-1.98	40561770	4335	218.94	9500	9550	9290	12450	6710	9580	9356.81	0.21	369	9866	9722	9516	9372	9166	9620	9270	31	2870	500	6700	10	1	6132112	576	43.88	0.39	12	0.07	214.00	23968.00	13000	20230209	-27.77	8950	20240122	4.92	10400	-9.71	20240102	8950	4.92	20240122	12650	-25.77	20230418	8950	4.92	20240122	1.09	N	049830	500	30 억	12768	N	N	N	N
96	20240214	090429	57	100.00	KOSDAQ	금속	N	N	N	N	N	9500	-80	5	-0.84	399000	42	2.12	9500	9500	9500	12450	6710	9580	9500.00	0.21	-2	9866	9722	9516	9372	9166	9620	9270	31	2870	500	6700	10	1	6132112	583	44.39	0.40	12	0.00	214.00	23968.00	13000	20230209	-26.92	8950	20240122	6.15	10400	-8.65	20240102	8950	6.15	20240122	12650	-24.90	20230418	8950	6.15	20240122	1.09	N	049830	500	30 억	12768	N	N	N	N
97	20240213	160431	57	100.00	KOSDAQ	금속	N	N	N	N	N	9580	-10	5	-0.10	18803540	1979	133.00	9650	9660	9310	12460	6720	9590	9501.50	0.21	-119	9783	9686	9633	9536	9483	9735	9585	31	2870	500	6710	10	1	6132112	587	44.77	0.40	12	0.03	214.00	23968.00	13000	20230209	-26.31	8950	20240122	7.04	10400	-7.88	20240102	8950	7.04	20240122	12650	-24.27	20230418	8950	7.04	20240122	1.09	N	049830	500	30 억	12887	N	N	N	N
98	20240213	150428	57	100.00	KOSDAQ	금속	N	N	N	N	N	9520	-70	5	-0.73	18334760	1930	129.70	9650	9660	9310	12460	6720	9590	9499.88	0.21	-98	9783	9686	9633	9536	9483	9735	9585	31	2870	500	6710	10	1	6132112	584	44.49	0.40	12	0.03	214.00	23968.00	13000	20230209	-26.77	8950	20240122	6.37	10400	-8.46	20240102	8950	6.37	20240122	12650	-24.74	20230418	8950	6.37	20240122	1.09	N	049830	500	30 억	12887	N	N	N	N
99	20240213	140436	57	100.00	KOSDAQ	금속	N	N	N	N	N	9520	-70	5	-0.73	14422490	1515	101.81	9650	9660	9310	12460	6720	9590	9519.80	0.21	-94	9783	9686	9633	9536	9483	9735	9585	31	2870	500	6710	10	1	6132112	584	44.49	0.40	12	0.02	214.00	23968.00	13000	20230209	-26.77	8950	20240122	6.37	10400	-8.46	20240102	8950	6.37	20240122	12650	-24.74	20230418	8950	6.37	20240122	1.09	N	049830	500	30 억	12887	N	N	N	N
100	20240213	130431	57	100.00	KOSDAQ	금속	N	N	N	N	N	9570	-20	5	-0.21	13360510	1403	94.29	9650	9660	9310	12460	6720	9590	9522.82	0.21	-92	9783	9686	9633	9536	9483	9735	9585	31	2870	500	6710	10	1	6132112	587	44.72	0.40	12	0.02	214.00	23968.00	13000	20230209	-26.38	8950	20240122	6.93	10400	-7.98	20240102	8950	6.93	20240122	12650	-24.35	20230418	8950	6.93	20240122	1.09	N	049830	500	30 억	12887	N	N	N	N
101	20240213	120435	57	100.00	KOSDAQ	금속	N	N	N	N	N	9490	-100	5	-1.04	12997170	1365	91.73	9650	9660	9310	12460	6720	9590	9521.74	0.21	-60	9783	9686	9633	9536	9483	9735	9585	31	2870	500	6710	10	1	6132112	582	44.35	0.40	12	0.02	214.00	23968.00	13000	20230209	-27.00	8950	20240122	6.03	10400	-8.75	20240102	8950	6.03	20240122	12650	-24.98	20230418	8950	6.03	20240122	1.09	N	049830	500	30 억	12887	N	N	N	N
102	20240213	110433	57	100.00	KOSDAQ	금속	N	N	N	N	N	9470	-120	5	-1.25	9669030	1014	68.15	9650	9660	9310	12460	6720	9590	9535.53	0.21	-63	9783	9686	9633	9536	9483	9735	9585	31	2870	500	6710	10	1	6132112	581	44.25	0.40	12	0.02	214.00	23968.00	13000	20230209	-27.15	8950	20240122	5.81	10400	-8.94	20240102	8950	5.81	20240122	12650	-25.14	20230418	8950	5.81	20240122	1.09	N	049830	500	30 억	12887	N	N	N	N
103	20240213	100354	57	100.00	KOSDAQ	금속	N	N	N	N	N	9540	-50	5	-0.52	6868380	721	48.45	9650	9660	9310	12460	6720	9590	9526.19	0.21	-13	9783	9686	9633	9536	9483	9735	9585	31	2870	500	6710	10	1	6132112	585	44.58	0.40	12	0.01	214.00	23968.00	13000	20230209	-26.62	8950	20240122	6.59	10400	-8.27	20240102	8950	6.59	20240122	12650	-24.58	20230418	8950	6.59	20240122	1.09	N	049830	500	30 억	12887	N	N	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History