KissMeData/004780/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160158	57	100.00	KOSDAQ	금속	N	N	N	N	N	4045	20	2	0.50	57784620	14324	106.36	4025	4045	4015	5230	2820	4025	4034.11	3.34	673	4075	4050	4030	4005	3985	4040	3995	80	1205	500	2890	5	1	15903199	643	6.63	0.49	12	0.09	610.00	8206.00	4740	20230307	-14.66	3720	20231004	8.74	4195	-3.58	20240105	3850	5.06	20240116	4740	-14.66	20230307	3720	8.74	20231004	1.48	N	004780	500	79 억	530433	N	N	N	N
3	20240229	150158	57	100.00	KOSDAQ	금속	N	N	N	N	N	4040	15	2	0.37	51480350	12764	94.77	4025	4045	4015	5230	2820	4025	4033.25	3.34	538	4075	4050	4030	4005	3985	4040	3995	80	1205	500	2890	5	1	15903199	642	6.62	0.49	12	0.08	610.00	8206.00	4740	20230307	-14.77	3720	20231004	8.60	4195	-3.69	20240105	3850	4.94	20240116	4740	-14.77	20230307	3720	8.60	20231004	1.48	N	004780	500	79 억	530433	N	N	N	N
4	20240229	140157	57	100.00	KOSDAQ	금속	N	N	N	N	N	4045	20	2	0.50	35222855	8731	64.83	4025	4045	4015	5230	2820	4025	4034.23	3.34	231	4075	4050	4030	4005	3985	4040	3995	80	1205	500	2890	5	1	15903199	643	6.63	0.49	12	0.05	610.00	8206.00	4740	20230307	-14.66	3720	20231004	8.74	4195	-3.58	20240105	3850	5.06	20240116	4740	-14.66	20230307	3720	8.74	20231004	1.48	N	004780	500	79 억	530433	N	N	N	N
5	20240229	130158	57	100.00	KOSDAQ	금속	N	N	N	N	N	4045	20	2	0.50	32762815	8122	60.31	4025	4045	4015	5230	2820	4025	4033.84	3.34	231	4075	4050	4030	4005	3985	4040	3995	80	1205	500	2890	5	1	15903199	643	6.63	0.49	12	0.05	610.00	8206.00	4740	20230307	-14.66	3720	20231004	8.74	4195	-3.58	20240105	3850	5.06	20240116	4740	-14.66	20230307	3720	8.74	20231004	1.48	N	004780	500	79 억	530433	N	N	N	N
6	20240229	120158	57	100.00	KOSDAQ	금속	N	N	N	N	N	4045	20	2	0.50	28055900	6957	51.66	4025	4045	4015	5230	2820	4025	4032.76	3.34	231	4075	4050	4030	4005	3985	4040	3995	80	1205	500	2890	5	1	15903199	643	6.63	0.49	12	0.04	610.00	8206.00	4740	20230307	-14.66	3720	20231004	8.74	4195	-3.58	20240105	3850	5.06	20240116	4740	-14.66	20230307	3720	8.74	20231004	1.48	N	004780	500	79 억	530433	N	N	N	N
7	20240229	110158	57	100.00	KOSDAQ	금속	N	N	N	N	N	4045	20	2	0.50	23755030	5893	43.76	4025	4045	4015	5230	2820	4025	4031.06	3.34	231	4075	4050	4030	4005	3985	4040	3995	80	1205	500	2890	5	1	15903199	643	6.63	0.49	12	0.04	610.00	8206.00	4740	20230307	-14.66	3720	20231004	8.74	4195	-3.58	20240105	3850	5.06	20240116	4740	-14.66	20230307	3720	8.74	20231004	1.48	N	004780	500	79 억	530433	N	N	N	N
8	20240229	100159	57	100.00	KOSDAQ	금속	N	N	N	N	N	4035	10	2	0.25	8618690	2142	15.90	4025	4035	4015	5230	2820	4025	4023.66	3.34	138	4075	4050	4030	4005	3985	4040	3995	80	1205	500	2890	5	1	15903199	642	6.61	0.49	12	0.01	610.00	8206.00	4740	20230307	-14.87	3720	20231004	8.47	4195	-3.81	20240105	3850	4.81	20240116	4740	-14.87	20230307	3720	8.47	20231004	1.48	N	004780	500	79 억	530433	N	N	N	N
9	20240229	090159	57	100.00	KOSDAQ	금속	N	N	N	N	N	4020	-5	5	-0.12	1392405	346	2.57	4025	4025	4020	5230	2820	4025	4024.29	3.34	-15	4075	4050	4030	4005	3985	4040	3995	80	1205	500	2890	5	1	15903199	639	6.59	0.49	12	0.00	610.00	8206.00	4740	20230307	-15.19	3720	20231004	8.06	4195	-4.17	20240105	3850	4.42	20240116	4740	-15.19	20230307	3720	8.06	20231004	1.48	N	004780	500	79 억	530433	N	N	N	N
10	20240228	160148	57	100.00	KOSDAQ	금속	N	N	N	N	N	4025	-30	5	-0.74	54273360	13467	89.01	4040	4055	4010	5270	2840	4055	4030.52	3.33	-17	4095	4075	4055	4035	4015	4065	4025	80	1215	500	2910	5	1	15903199	640	6.60	0.49	12	0.08	610.00	8206.00	4740	20230307	-15.08	3720	20231004	8.20	4195	-4.05	20240105	3850	4.55	20240116	4740	-15.08	20230307	3720	8.20	20231004	1.46	N	004780	500	79 억	530346	N	N	N	N
11	20240228	150151	57	100.00	KOSDAQ	금속	N	N	N	N	N	4030	-25	5	-0.62	44870760	11133	73.58	4040	4055	4010	5270	2840	4055	4030.43	3.33	-125	4095	4075	4055	4035	4015	4065	4025	80	1215	500	2910	5	1	15903199	641	6.61	0.49	12	0.07	610.00	8206.00	4740	20230307	-14.98	3720	20231004	8.33	4195	-3.93	20240105	3850	4.68	20240116	4740	-14.98	20230307	3720	8.33	20231004	1.46	N	004780	500	79 억	530346	N	N	N	N
12	20240228	140158	57	100.00	KOSDAQ	금속	N	N	N	N	N	4045	-10	5	-0.25	35598475	8830	58.36	4040	4055	4010	5270	2840	4055	4031.54	3.33	-153	4095	4075	4055	4035	4015	4065	4025	80	1215	500	2910	5	1	15903199	643	6.63	0.49	12	0.06	610.00	8206.00	4740	20230307	-14.66	3720	20231004	8.74	4195	-3.58	20240105	3850	5.06	20240116	4740	-14.66	20230307	3720	8.74	20231004	1.46	N	004780	500	79 억	530346	N	N	N	N
13	20240228	130158	57	100.00	KOSDAQ	금속	N	N	N	N	N	4045	-10	5	-0.25	33309700	8264	54.62	4040	4055	4010	5270	2840	4055	4030.70	3.33	-148	4095	4075	4055	4035	4015	4065	4025	80	1215	500	2910	5	1	15903199	643	6.63	0.49	12	0.05	610.00	8206.00	4740	20230307	-14.66	3720	20231004	8.74	4195	-3.58	20240105	3850	5.06	20240116	4740	-14.66	20230307	3720	8.74	20231004	1.46	N	004780	500	79 억	530346	N	N	N	N
14	20240228	120159	57	100.00	KOSDAQ	금속	N	N	N	N	N	4040	-15	5	-0.37	29979370	7440	49.17	4040	4055	4010	5270	2840	4055	4029.49	3.33	-86	4095	4075	4055	4035	4015	4065	4025	80	1215	500	2910	5	1	15903199	642	6.62	0.49	12	0.05	610.00	8206.00	4740	20230307	-14.77	3720	20231004	8.60	4195	-3.69	20240105	3850	4.94	20240116	4740	-14.77	20230307	3720	8.60	20231004	1.46	N	004780	500	79 억	530346	N	N	N	N
15	20240228	110154	57	100.00	KOSDAQ	금속	N	N	N	N	N	4050	-5	5	-0.12	7968075	1970	13.02	4040	4055	4040	5270	2840	4055	4044.71	3.33	-117	4095	4075	4055	4035	4015	4065	4025	80	1215	500	2910	5	1	15903199	644	6.64	0.49	12	0.01	610.00	8206.00	4740	20230307	-14.56	3720	20231004	8.87	4195	-3.46	20240105	3850	5.19	20240116	4740	-14.56	20230307	3720	8.87	20231004	1.46	N	004780	500	79 억	530346	N	N	N	N
16	20240228	100158	57	100.00	KOSDAQ	금속	N	N	N	N	N	4050	-5	5	-0.12	5162330	1276	8.43	4040	4055	4040	5270	2840	4055	4045.71	3.33	-114	4095	4075	4055	4035	4015	4065	4025	80	1215	500	2910	5	1	15903199	644	6.64	0.49	12	0.01	610.00	8206.00	4740	20230307	-14.56	3720	20231004	8.87	4195	-3.46	20240105	3850	5.19	20240116	4740	-14.56	20230307	3720	8.87	20231004	1.46	N	004780	500	79 억	530346	N	N	N	N
17	20240228	090158	57	100.00	KOSDAQ	금속	N	N	N	N	N	4040	-15	5	-0.37	614080	152	1.00	4040	4040	4040	5270	2840	4055	4040.00	3.33	-19	4095	4075	4055	4035	4015	4065	4025	80	1215	500	2910	5	1	15903199	642	6.62	0.49	12	0.00	610.00	8206.00	4740	20230307	-14.77	3720	20231004	8.60	4195	-3.69	20240105	3850	4.94	20240116	4740	-14.77	20230307	3720	8.60	20231004	1.46	N	004780	500	79 억	530346	N	N	N	N
18	20240227	160159	57	100.00	KOSDAQ	금속	N	N	N	N	N	4055	-25	5	-0.61	61307985	15130	140.57	4075	4075	4035	5300	2860	4080	4051.83	3.33	-622	4130	4105	4075	4050	4020	4090	4035	80	1220	500	2930	5	1	15903199	645	6.65	0.49	12	0.10	610.00	8206.00	4740	20230307	-14.45	3720	20231004	9.01	4195	-3.34	20240105	3850	5.32	20240116	4740	-14.45	20230307	3720	9.01	20231004	1.44	N	004780	500	79 억	529719	N	N	N	N
19	20240227	150158	57	100.00	KOSDAQ	금속	N	N	N	N	N	4055	-25	5	-0.61	55785335	13768	127.92	4075	4075	4035	5300	2860	4080	4051.54	3.33	-580	4130	4105	4075	4050	4020	4090	4035	80	1220	500	2930	5	1	15903199	645	6.65	0.49	12	0.09	610.00	8206.00	4740	20230307	-14.45	3720	20231004	9.01	4195	-3.34	20240105	3850	5.32	20240116	4740	-14.45	20230307	3720	9.01	20231004	1.44	N	004780	500	79 억	529719	N	N	N	N
20	20240227	140159	57	100.00	KOSDAQ	금속	N	N	N	N	N	4050	-30	5	-0.74	43203720	10664	99.08	4075	4075	4035	5300	2860	4080	4051.00	3.33	-517	4130	4105	4075	4050	4020	4090	4035	80	1220	500	2930	5	1	15903199	644	6.64	0.49	12	0.07	610.00	8206.00	4740	20230307	-14.56	3720	20231004	8.87	4195	-3.46	20240105	3850	5.19	20240116	4740	-14.56	20230307	3720	8.87	20231004	1.44	N	004780	500	79 억	529719	N	N	N	N
21	20240227	130149	57	100.00	KOSDAQ	금속	N	N	N	N	N	4040	-40	5	-0.98	42649230	10527	97.81	4075	4075	4035	5300	2860	4080	4051.05	3.33	-501	4130	4105	4075	4050	4020	4090	4035	80	1220	500	2930	5	1	15903199	642	6.62	0.49	12	0.07	610.00	8206.00	4740	20230307	-14.77	3720	20231004	8.60	4195	-3.69	20240105	3850	4.94	20240116	4740	-14.77	20230307	3720	8.60	20231004	1.44	N	004780	500	79 억	529719	N	N	N	N
22	20240227	120159	57	100.00	KOSDAQ	금속	N	N	N	N	N	4060	-20	5	-0.49	24299235	5988	55.64	4075	4075	4050	5300	2860	4080	4057.49	3.33	-501	4130	4105	4075	4050	4020	4090	4035	80	1220	500	2930	5	1	15903199	646	6.66	0.49	12	0.04	610.00	8206.00	4740	20230307	-14.35	3720	20231004	9.14	4195	-3.22	20240105	3850	5.45	20240116	4740	-14.35	20230307	3720	9.14	20231004	1.44	N	004780	500	79 억	529719	N	N	N	N
23	20240227	110158	57	100.00	KOSDAQ	금속	N	N	N	N	N	4050	-30	5	-0.74	22410050	5523	51.31	4075	4075	4050	5300	2860	4080	4057.04	3.33	-468	4130	4105	4075	4050	4020	4090	4035	80	1220	500	2930	5	1	15903199	644	6.64	0.49	12	0.03	610.00	8206.00	4740	20230307	-14.56	3720	20231004	8.87	4195	-3.46	20240105	3850	5.19	20240116	4740	-14.56	20230307	3720	8.87	20231004	1.44	N	004780	500	79 억	529719	N	N	N	N
24	20240227	100157	57	100.00	KOSDAQ	금속	N	N	N	N	N	4065	-15	5	-0.37	13138220	3235	30.06	4075	4075	4050	5300	2860	4080	4060.48	3.33	-468	4130	4105	4075	4050	4020	4090	4035	80	1220	500	2930	5	1	15903199	646	6.66	0.50	12	0.02	610.00	8206.00	4740	20230307	-14.24	3720	20231004	9.27	4195	-3.10	20240105	3850	5.58	20240116	4740	-14.24	20230307	3720	9.27	20231004	1.44	N	004780	500	79 억	529719	N	N	N	N
25	20240227	090158	57	100.00	KOSDAQ	금속	N	N	N	N	N	4075	-5	5	-0.12	693335	170	1.58	4075	4075	4060	5300	2860	4080	4073.03	3.33	-12	4130	4105	4075	4050	4020	4090	4035	80	1220	500	2930	5	1	15903199	648	6.68	0.50	12	0.00	610.00	8206.00	4740	20230307	-14.03	3720	20231004	9.54	4195	-2.86	20240105	3850	5.84	20240116	4740	-14.03	20230307	3720	9.54	20231004	1.44	N	004780	500	79 억	529719	N	N	N	N
26	20240226	160157	57	100.00	KOSDAQ	금속	N	N	N	N	N	4080	-5	5	-0.12	43726410	10763	54.68	4085	4100	4045	5310	2860	4085	4062.66	3.33	-317	4148	4116	4078	4046	4008	4120	4050	80	1225	500	2940	5	1	15903199	649	6.69	0.50	12	0.07	610.00	8206.00	4740	20230307	-13.92	3720	20231004	9.68	4195	-2.74	20240105	3850	5.97	20240116	4740	-13.92	20230307	3720	9.68	20231004	1.43	N	004780	500	79 억	530036	N	N	N	N
27	20240226	150157	57	100.00	KOSDAQ	금속	N	N	N	N	N	4055	-30	5	-0.73	32636940	8032	40.80	4085	4100	4045	5310	2860	4085	4063.36	3.33	-314	4148	4116	4078	4046	4008	4120	4050	80	1225	500	2940	5	1	15903199	645	6.65	0.49	12	0.05	610.00	8206.00	4740	20230307	-14.45	3720	20231004	9.01	4195	-3.34	20240105	3850	5.32	20240116	4740	-14.45	20230307	3720	9.01	20231004	1.43	N	004780	500	79 억	530036	N	N	N	N
28	20240226	140157	57	100.00	KOSDAQ	금속	N	N	N	N	N	4050	-35	5	-0.86	27582430	6784	34.46	4085	4100	4045	5310	2860	4085	4065.81	3.33	-341	4148	4116	4078	4046	4008	4120	4050	80	1225	500	2940	5	1	15903199	644	6.64	0.49	12	0.04	610.00	8206.00	4740	20230307	-14.56	3720	20231004	8.87	4195	-3.46	20240105	3850	5.19	20240116	4740	-14.56	20230307	3720	8.87	20231004	1.43	N	004780	500	79 억	530036	N	N	N	N
29	20240226	130157	57	100.00	KOSDAQ	금속	N	N	N	N	N	4070	-15	5	-0.37	16053580	3939	20.01	4085	4100	4050	5310	2860	4085	4075.55	3.33	-330	4148	4116	4078	4046	4008	4120	4050	80	1225	500	2940	5	1	15903199	647	6.67	0.50	12	0.02	610.00	8206.00	4740	20230307	-14.14	3720	20231004	9.41	4195	-2.98	20240105	3850	5.71	20240116	4740	-14.14	20230307	3720	9.41	20231004	1.43	N	004780	500	79 억	530036	N	N	N	N
30	20240226	120157	57	100.00	KOSDAQ	금속	N	N	N	N	N	4060	-25	5	-0.61	13231860	3244	16.48	4085	4100	4060	5310	2860	4085	4078.87	3.33	-333	4148	4116	4078	4046	4008	4120	4050	80	1225	500	2940	5	1	15903199	646	6.66	0.49	12	0.02	610.00	8206.00	4740	20230307	-14.35	3720	20231004	9.14	4195	-3.22	20240105	3850	5.45	20240116	4740	-14.35	20230307	3720	9.14	20231004	1.43	N	004780	500	79 억	530036	N	N	N	N
31	20240226	110157	57	100.00	KOSDAQ	금속	N	N	N	N	N	4085	0	3	0.00	10641940	2607	13.24	4085	4100	4075	5310	2860	4085	4082.06	3.33	-332	4148	4116	4078	4046	4008	4120	4050	80	1225	500	2940	5	1	15903199	650	6.70	0.50	12	0.02	610.00	8206.00	4740	20230307	-13.82	3720	20231004	9.81	4195	-2.62	20240105	3850	6.10	20240116	4740	-13.82	20230307	3720	9.81	20231004	1.43	N	004780	500	79 억	530036	N	N	N	N
32	20240226	100156	57	100.00	KOSDAQ	금속	N	N	N	N	N	4075	-10	5	-0.24	6015625	1473	7.48	4085	4100	4075	5310	2860	4085	4083.93	3.33	-227	4148	4116	4078	4046	4008	4120	4050	80	1225	500	2940	5	1	15903199	648	6.68	0.50	12	0.01	610.00	8206.00	4740	20230307	-14.03	3720	20231004	9.54	4195	-2.86	20240105	3850	5.84	20240116	4740	-14.03	20230307	3720	9.54	20231004	1.43	N	004780	500	79 억	530036	N	N	N	N
33	20240226	090153	57	100.00	KOSDAQ	금속	N	N	N	N	N	4100	15	2	0.37	2238850	548	2.78	4085	4100	4085	5310	2860	4085	4085.49	3.33	-68	4148	4116	4078	4046	4008	4120	4050	80	1225	500	2940	5	1	15903199	652	6.72	0.50	12	0.00	610.00	8206.00	4740	20230307	-13.50	3720	20231004	10.22	4195	-2.26	20240105	3850	6.49	20240116	4740	-13.50	20230307	3720	10.22	20231004	1.43	N	004780	500	79 억	530036	N	N	N	N
34	20240223	160156	57	100.00	KOSDAQ	금속	N	N	N	N	N	4085	0	3	0.00	79970540	19684	113.00	4085	4110	4040	5310	2860	4085	4062.72	3.33	810	4121	4102	4076	4057	4031	4107	4062	80	1225	500	2940	5	1	15903199	650	6.70	0.50	12	0.12	610.00	8206.00	4740	20230307	-13.82	3720	20231004	9.81	4195	-2.62	20240105	3850	6.10	20240116	4740	-13.82	20230307	3720	9.81	20231004	1.43	N	004780	500	79 억	529226	N	N	N	N
35	20240223	150156	57	100.00	KOSDAQ	금속	N	N	N	N	N	4055	-30	5	-0.73	62625970	15411	88.47	4085	4110	4040	5310	2860	4085	4063.72	3.33	186	4121	4102	4076	4057	4031	4107	4062	80	1225	500	2940	5	1	15903199	645	6.65	0.49	12	0.10	610.00	8206.00	4740	20230307	-14.45	3720	20231004	9.01	4195	-3.34	20240105	3850	5.32	20240116	4740	-14.45	20230307	3720	9.01	20231004	1.43	N	004780	500	79 억	529226	N	N	N	N
36	20240223	140155	57	100.00	KOSDAQ	금속	N	N	N	N	N	4060	-25	5	-0.61	60104310	14789	84.90	4085	4110	4040	5310	2860	4085	4064.12	3.33	186	4121	4102	4076	4057	4031	4107	4062	80	1225	500	2940	5	1	15903199	646	6.66	0.49	12	0.09	610.00	8206.00	4740	20230307	-14.35	3720	20231004	9.14	4195	-3.22	20240105	3850	5.45	20240116	4740	-14.35	20230307	3720	9.14	20231004	1.43	N	004780	500	79 억	529226	N	N	N	N
37	20240223	130155	57	100.00	KOSDAQ	금속	N	N	N	N	N	4060	-25	5	-0.61	57378160	14116	81.04	4085	4110	4040	5310	2860	4085	4064.76	3.33	186	4121	4102	4076	4057	4031	4107	4062	80	1225	500	2940	5	1	15903199	646	6.66	0.49	12	0.09	610.00	8206.00	4740	20230307	-14.35	3720	20231004	9.14	4195	-3.22	20240105	3850	5.45	20240116	4740	-14.35	20230307	3720	9.14	20231004	1.43	N	004780	500	79 억	529226	N	N	N	N
38	20240223	120155	57	100.00	KOSDAQ	금속	N	N	N	N	N	4095	10	2	0.24	14687490	3582	20.56	4085	4110	4085	5310	2860	4085	4100.36	3.33	-33	4121	4102	4076	4057	4031	4107	4062	80	1225	500	2940	5	1	15903199	651	6.71	0.50	12	0.02	610.00	8206.00	4740	20230307	-13.61	3720	20231004	10.08	4195	-2.38	20240105	3850	6.36	20240116	4740	-13.61	20230307	3720	10.08	20231004	1.43	N	004780	500	79 억	529226	N	N	N	N
39	20240223	110156	57	100.00	KOSDAQ	금속	N	N	N	N	N	4085	0	3	0.00	13852935	3378	19.39	4085	4110	4085	5310	2860	4085	4100.93	3.33	-33	4121	4102	4076	4057	4031	4107	4062	80	1225	500	2940	5	1	15903199	650	6.70	0.50	12	0.02	610.00	8206.00	4740	20230307	-13.82	3720	20231004	9.81	4195	-2.62	20240105	3850	6.10	20240116	4740	-13.82	20230307	3720	9.81	20231004	1.43	N	004780	500	79 억	529226	N	N	N	N
40	20240223	100154	57	100.00	KOSDAQ	금속	N	N	N	N	N	4090	5	2	0.12	11461225	2793	16.03	4085	4110	4085	5310	2860	4085	4103.55	3.33	-33	4121	4102	4076	4057	4031	4107	4062	80	1225	500	2940	5	1	15903199	650	6.70	0.50	12	0.02	610.00	8206.00	4740	20230307	-13.71	3720	20231004	9.95	4195	-2.50	20240105	3850	6.23	20240116	4740	-13.71	20230307	3720	9.95	20231004	1.43	N	004780	500	79 억	529226	N	N	N	N
41	20240223	090155	57	100.00	KOSDAQ	금속	N	N	N	N	N	4105	20	2	0.49	294400	72	0.41	4085	4105	4085	5310	2860	4085	4088.89	3.33	-7	4121	4102	4076	4057	4031	4107	4062	80	1225	500	2940	5	1	15903199	653	6.73	0.50	12	0.00	610.00	8206.00	4740	20230307	-13.40	3720	20231004	10.35	4195	-2.15	20240105	3850	6.62	20240116	4740	-13.40	20230307	3720	10.35	20231004	1.43	N	004780	500	79 억	529226	N	N	N	N
42	20240222	160149	57	100.00	KOSDAQ	금속	N	N	N	N	N	4085	10	2	0.25	70952665	17415	169.92	4085	4095	4050	5290	2855	4075	4074.23	3.33	-136	4151	4112	4081	4042	4011	4097	4027	80	1215	500	2930	5	1	15903199	650	6.70	0.50	12	0.11	610.00	8206.00	4740	20230307	-13.82	3720	20231004	9.81	4195	-2.62	20240105	3850	6.10	20240116	4740	-13.82	20230307	3720	9.81	20231004	1.45	N	004780	500	79 억	529362	N	N	N	N
43	20240222	150155	57	100.00	KOSDAQ	금속	N	N	N	N	N	4090	15	2	0.37	69845715	17144	167.27	4085	4095	4050	5290	2855	4075	4074.06	3.33	-121	4151	4112	4081	4042	4011	4097	4027	80	1215	500	2930	5	1	15903199	650	6.70	0.50	12	0.11	610.00	8206.00	4740	20230307	-13.71	3720	20231004	9.95	4195	-2.50	20240105	3850	6.23	20240116	4740	-13.71	20230307	3720	9.95	20231004	1.45	N	004780	500	79 억	529362	N	N	N	N
44	20240222	140155	57	100.00	KOSDAQ	금속	N	N	N	N	N	4070	-5	5	-0.12	53873240	13232	129.11	4085	4095	4050	5290	2855	4075	4071.44	3.33	-16	4151	4112	4081	4042	4011	4097	4027	80	1215	500	2930	5	1	15903199	647	6.67	0.50	12	0.08	610.00	8206.00	4740	20230307	-14.14	3720	20231004	9.41	4195	-2.98	20240105	3850	5.71	20240116	4740	-14.14	20230307	3720	9.41	20231004	1.45	N	004780	500	79 억	529362	N	N	N	N
45	20240222	130155	57	100.00	KOSDAQ	금속	N	N	N	N	N	4075	0	3	0.00	52325330	12852	125.40	4085	4095	4050	5290	2855	4075	4071.38	3.33	-7	4151	4112	4081	4042	4011	4097	4027	80	1215	500	2930	5	1	15903199	648	6.68	0.50	12	0.08	610.00	8206.00	4740	20230307	-14.03	3720	20231004	9.54	4195	-2.86	20240105	3850	5.84	20240116	4740	-14.03	20230307	3720	9.54	20231004	1.45	N	004780	500	79 억	529362	N	N	N	N
46	20240222	120155	57	100.00	KOSDAQ	금속	N	N	N	N	N	4075	0	3	0.00	30606060	7531	73.48	4085	4095	4050	5290	2855	4075	4064.01	3.33	-5	4151	4112	4081	4042	4011	4097	4027	80	1215	500	2930	5	1	15903199	648	6.68	0.50	12	0.05	610.00	8206.00	4740	20230307	-14.03	3720	20231004	9.54	4195	-2.86	20240105	3850	5.84	20240116	4740	-14.03	20230307	3720	9.54	20231004	1.45	N	004780	500	79 억	529362	N	N	N	N
47	20240222	110154	57	100.00	KOSDAQ	금속	N	N	N	N	N	4080	5	2	0.12	17019800	4180	40.78	4085	4095	4050	5290	2855	4075	4071.72	3.33	-5	4151	4112	4081	4042	4011	4097	4027	80	1215	500	2930	5	1	15903199	649	6.69	0.50	12	0.03	610.00	8206.00	4740	20230307	-13.92	3720	20231004	9.68	4195	-2.74	20240105	3850	5.97	20240116	4740	-13.92	20230307	3720	9.68	20231004	1.45	N	004780	500	79 억	529362	N	N	N	N
48	20240222	100154	57	100.00	KOSDAQ	금속	N	N	N	N	N	4075	0	3	0.00	6181530	1516	14.79	4085	4095	4055	5290	2855	4075	4077.53	3.33	4	4151	4112	4081	4042	4011	4097	4027	80	1215	500	2930	5	1	15903199	648	6.68	0.50	12	0.01	610.00	8206.00	4740	20230307	-14.03	3720	20231004	9.54	4195	-2.86	20240105	3850	5.84	20240116	4740	-14.03	20230307	3720	9.54	20231004	1.45	N	004780	500	79 억	529362	N	N	N	N
49	20240222	090154	57	100.00	KOSDAQ	금속	N	N	N	N	N	4085	10	2	0.25	24510	6	0.06	4085	4085	4085	5290	2855	4075	4085.00	3.33	0	4151	4112	4081	4042	4011	4097	4027	80	1215	500	2930	5	1	15903199	650	6.70	0.50	12	0.00	610.00	8206.00	4740	20230307	-13.82	3720	20231004	9.81	4195	-2.62	20240105	3850	6.10	20240116	4740	-13.82	20230307	3720	9.81	20231004	1.45	N	004780	500	79 억	529362	N	N	N	N
50	20240221	160153	57	100.00	KOSDAQ	금속	N	N	N	N	N	4075	-20	5	-0.49	41729710	10249	115.77	4095	4120	4050	5320	2870	4095	4071.55	3.33	2045	4128	4111	4093	4076	4058	4112	4077	80	1225	500	2940	5	1	15903199	648	6.68	0.50	12	0.06	610.00	8206.00	4740	20230307	-14.03	3720	20231004	9.54	4195	-2.86	20240105	3850	5.84	20240116	4740	-14.03	20230307	3720	9.54	20231004	1.43	N	004780	500	79 억	528949	N	N	N	N
51	20240221	150152	57	100.00	KOSDAQ	금속	N	N	N	N	N	4070	-25	5	-0.61	39805710	9776	110.43	4095	4120	4050	5320	2870	4095	4071.78	3.33	2049	4128	4111	4093	4076	4058	4112	4077	80	1225	500	2940	5	1	15903199	647	6.67	0.50	12	0.06	610.00	8206.00	4740	20230307	-14.14	3720	20231004	9.41	4195	-2.98	20240105	3850	5.71	20240116	4740	-14.14	20230307	3720	9.41	20231004	1.43	N	004780	500	79 억	528949	N	N	N	N
52	20240221	140153	57	100.00	KOSDAQ	금속	N	N	N	N	N	4070	-25	5	-0.61	37180625	9131	103.14	4095	4120	4050	5320	2870	4095	4071.91	3.33	2065	4128	4111	4093	4076	4058	4112	4077	80	1225	500	2940	5	1	15903199	647	6.67	0.50	12	0.06	610.00	8206.00	4740	20230307	-14.14	3720	20231004	9.41	4195	-2.98	20240105	3850	5.71	20240116	4740	-14.14	20230307	3720	9.41	20231004	1.43	N	004780	500	79 억	528949	N	N	N	N
53	20240221	130153	57	100.00	KOSDAQ	금속	N	N	N	N	N	4070	-25	5	-0.61	33300225	8176	92.35	4095	4120	4055	5320	2870	4095	4072.92	3.33	1933	4128	4111	4093	4076	4058	4112	4077	80	1225	500	2940	5	1	15903199	647	6.67	0.50	12	0.05	610.00	8206.00	4740	20230307	-14.14	3720	20231004	9.41	4195	-2.98	20240105	3850	5.71	20240116	4740	-14.14	20230307	3720	9.41	20231004	1.43	N	004780	500	79 억	528949	N	N	N	N
54	20240221	120153	57	100.00	KOSDAQ	금속	N	N	N	N	N	4065	-30	5	-0.73	31064750	7625	86.13	4095	4120	4055	5320	2870	4095	4074.07	3.33	1872	4128	4111	4093	4076	4058	4112	4077	80	1225	500	2940	5	1	15903199	646	6.66	0.50	12	0.05	610.00	8206.00	4740	20230307	-14.24	3720	20231004	9.27	4195	-3.10	20240105	3850	5.58	20240116	4740	-14.24	20230307	3720	9.27	20231004	1.43	N	004780	500	79 억	528949	N	N	N	N
55	20240221	110155	57	100.00	KOSDAQ	금속	N	N	N	N	N	4075	-20	5	-0.49	24923985	6111	69.03	4095	4120	4065	5320	2870	4095	4078.54	3.33	1871	4128	4111	4093	4076	4058	4112	4077	80	1225	500	2940	5	1	15903199	648	6.68	0.50	12	0.04	610.00	8206.00	4740	20230307	-14.03	3720	20231004	9.54	4195	-2.86	20240105	3850	5.84	20240116	4740	-14.03	20230307	3720	9.54	20231004	1.43	N	004780	500	79 억	528949	N	N	N	N
56	20240221	100153	57	100.00	KOSDAQ	금속	N	N	N	N	N	4085	-10	5	-0.24	6480480	1582	17.87	4095	4120	4085	5320	2870	4095	4096.38	3.33	227	4128	4111	4093	4076	4058	4112	4077	80	1225	500	2940	5	1	15903199	650	6.70	0.50	12	0.01	610.00	8206.00	4740	20230307	-13.82	3720	20231004	9.81	4195	-2.62	20240105	3850	6.10	20240116	4740	-13.82	20230307	3720	9.81	20231004	1.43	N	004780	500	79 억	528949	N	N	N	N
57	20240221	090153	57	100.00	KOSDAQ	금속	N	N	N	N	N	4095	0	3	0.00	348075	85	0.96	4095	4095	4095	5320	2870	4095	4095.00	3.33	-12	4128	4111	4093	4076	4058	4112	4077	80	1225	500	2940	5	1	15903199	651	6.71	0.50	12	0.00	610.00	8206.00	4740	20230307	-13.61	3720	20231004	10.08	4195	-2.38	20240105	3850	6.36	20240116	4740	-13.61	20230307	3720	10.08	20231004	1.43	N	004780	500	79 억	528949	N	N	N	N
58	20240220	160150	57	100.00	KOSDAQ	금속	N	N	N	N	N	4095	15	2	0.37	36188875	8853	59.59	4095	4110	4075	5300	2860	4080	4087.75	3.32	529	4110	4095	4075	4060	4040	4102	4067	80	1220	500	2930	5	1	15903199	651	6.71	0.50	12	0.06	610.00	8206.00	4740	20230307	-13.61	3720	20231004	10.08	4195	-2.38	20240105	3850	6.36	20240116	4740	-13.61	20230307	3720	10.08	20231004	1.43	N	004780	500	79 억	528664	N	N	N	N
59	20240220	150152	57	100.00	KOSDAQ	금속	N	N	N	N	N	4085	5	2	0.12	34684390	8485	57.11	4095	4110	4075	5300	2860	4080	4087.73	3.32	529	4110	4095	4075	4060	4040	4102	4067	80	1220	500	2930	5	1	15903199	650	6.70	0.50	12	0.05	610.00	8206.00	4740	20230307	-13.82	3720	20231004	9.81	4195	-2.62	20240105	3850	6.10	20240116	4740	-13.82	20230307	3720	9.81	20231004	1.43	N	004780	500	79 억	528664	N	N	N	N
60	20240220	140152	57	100.00	KOSDAQ	금속	N	N	N	N	N	4080	0	3	0.00	28424605	6951	46.79	4095	4110	4075	5300	2860	4080	4089.28	3.32	132	4110	4095	4075	4060	4040	4102	4067	80	1220	500	2930	5	1	15903199	649	6.69	0.50	12	0.04	610.00	8206.00	4740	20230307	-13.92	3720	20231004	9.68	4195	-2.74	20240105	3850	5.97	20240116	4740	-13.92	20230307	3720	9.68	20231004	1.43	N	004780	500	79 억	528664	N	N	N	N
61	20240220	130152	57	100.00	KOSDAQ	금속	N	N	N	N	N	4080	0	3	0.00	27554970	6738	45.35	4095	4110	4075	5300	2860	4080	4089.49	3.32	51	4110	4095	4075	4060	4040	4102	4067	80	1220	500	2930	5	1	15903199	649	6.69	0.50	12	0.04	610.00	8206.00	4740	20230307	-13.92	3720	20231004	9.68	4195	-2.74	20240105	3850	5.97	20240116	4740	-13.92	20230307	3720	9.68	20231004	1.43	N	004780	500	79 억	528664	N	N	N	N
62	20240220	120151	57	100.00	KOSDAQ	금속	N	N	N	N	N	4080	0	3	0.00	25689765	6281	42.28	4095	4110	4075	5300	2860	4080	4090.08	3.32	40	4110	4095	4075	4060	4040	4102	4067	80	1220	500	2930	5	1	15903199	649	6.69	0.50	12	0.04	610.00	8206.00	4740	20230307	-13.92	3720	20231004	9.68	4195	-2.74	20240105	3850	5.97	20240116	4740	-13.92	20230307	3720	9.68	20231004	1.43	N	004780	500	79 억	528664	N	N	N	N
63	20240220	110150	57	100.00	KOSDAQ	금속	N	N	N	N	N	4095	15	2	0.37	22689555	5546	37.33	4095	4110	4075	5300	2860	4080	4091.16	3.32	38	4110	4095	4075	4060	4040	4102	4067	80	1220	500	2930	5	1	15903199	651	6.71	0.50	12	0.03	610.00	8206.00	4740	20230307	-13.61	3720	20231004	10.08	4195	-2.38	20240105	3850	6.36	20240116	4740	-13.61	20230307	3720	10.08	20231004	1.43	N	004780	500	79 억	528664	N	N	N	N
64	20240220	100151	57	100.00	KOSDAQ	금속	N	N	N	N	N	4100	20	2	0.49	11425560	2789	18.77	4095	4110	4085	5300	2860	4080	4096.65	3.32	0	4110	4095	4075	4060	4040	4102	4067	80	1220	500	2930	5	1	15903199	652	6.72	0.50	12	0.02	610.00	8206.00	4740	20230307	-13.50	3720	20231004	10.22	4195	-2.26	20240105	3850	6.49	20240116	4740	-13.50	20230307	3720	10.22	20231004	1.43	N	004780	500	79 억	528664	N	N	N	N
65	20240220	090153	57	100.00	KOSDAQ	금속	N	N	N	N	N	4090	10	2	0.25	655195	160	1.08	4095	4095	4090	5300	2860	4080	4094.97	3.32	0	4110	4095	4075	4060	4040	4102	4067	80	1220	500	2930	5	1	15903199	650	6.70	0.50	12	0.00	610.00	8206.00	4740	20230307	-13.71	3720	20231004	9.95	4195	-2.50	20240105	3850	6.23	20240116	4740	-13.71	20230307	3720	9.95	20231004	1.43	N	004780	500	79 억	528664	N	N	N	N
66	20240219	160152	57	100.00	KOSDAQ	금속	N	N	N	N	N	4080	20	2	0.49	60456255	14857	168.56	4060	4090	4055	5270	2845	4060	4069.21	3.31	1754	4113	4086	4068	4041	4023	4077	4032	80	1210	500	2920	5	1	15903199	649	6.69	0.50	12	0.09	610.00	8206.00	4740	20230307	-13.92	3720	20231004	9.68	4195	-2.74	20240105	3850	5.97	20240116	4740	-13.92	20230307	3720	9.68	20231004	1.43	N	004780	500	79 억	526910	N	N	N	N
67	20240219	150153	57	100.00	KOSDAQ	금속	N	N	N	N	N	4080	20	2	0.49	56353775	13851	157.15	4060	4090	4055	5270	2845	4060	4068.57	3.31	1213	4113	4086	4068	4041	4023	4077	4032	80	1210	500	2920	5	1	15903199	649	6.69	0.50	12	0.09	610.00	8206.00	4740	20230307	-13.92	3720	20231004	9.68	4195	-2.74	20240105	3850	5.97	20240116	4740	-13.92	20230307	3720	9.68	20231004	1.43	N	004780	500	79 억	526910	N	N	N	N
68	20240219	140152	57	100.00	KOSDAQ	금속	N	N	N	N	N	4070	10	2	0.25	43327795	10650	120.83	4060	4090	4055	5270	2845	4060	4068.34	3.31	1038	4113	4086	4068	4041	4023	4077	4032	80	1210	500	2920	5	1	15903199	647	6.67	0.50	12	0.07	610.00	8206.00	4740	20230307	-14.14	3720	20231004	9.41	4195	-2.98	20240105	3850	5.71	20240116	4740	-14.14	20230307	3720	9.41	20231004	1.43	N	004780	500	79 억	526910	N	N	N	N
69	20240219	130154	57	100.00	KOSDAQ	금속	N	N	N	N	N	4080	20	2	0.49	31203535	7667	86.99	4060	4090	4055	5270	2845	4060	4069.85	3.31	926	4113	4086	4068	4041	4023	4077	4032	80	1210	500	2920	5	1	15903199	649	6.69	0.50	12	0.05	610.00	8206.00	4740	20230307	-13.92	3720	20231004	9.68	4195	-2.74	20240105	3850	5.97	20240116	4740	-13.92	20230307	3720	9.68	20231004	1.43	N	004780	500	79 억	526910	N	N	N	N
70	20240219	120153	57	100.00	KOSDAQ	금속	N	N	N	N	N	4085	25	2	0.62	23872450	5865	66.54	4060	4090	4055	5270	2845	4060	4070.32	3.31	910	4113	4086	4068	4041	4023	4077	4032	80	1210	500	2920	5	1	15903199	650	6.70	0.50	12	0.04	610.00	8206.00	4740	20230307	-13.82	3720	20231004	9.81	4195	-2.62	20240105	3850	6.10	20240116	4740	-13.82	20230307	3720	9.81	20231004	1.43	N	004780	500	79 억	526910	N	N	N	N
71	20240219	110152	57	100.00	KOSDAQ	금속	N	N	N	N	N	4090	30	2	0.74	19206255	4722	53.57	4060	4090	4055	5270	2845	4060	4067.40	3.31	589	4113	4086	4068	4041	4023	4077	4032	80	1210	500	2920	5	1	15903199	650	6.70	0.50	12	0.03	610.00	8206.00	4740	20230307	-13.71	3720	20231004	9.95	4195	-2.50	20240105	3850	6.23	20240116	4740	-13.71	20230307	3720	9.95	20231004	1.43	N	004780	500	79 억	526910	N	N	N	N
72	20240219	100151	57	100.00	KOSDAQ	금속	N	N	N	N	N	4060	0	3	0.00	5852170	1440	16.34	4060	4075	4055	5270	2845	4060	4064.01	3.31	417	4113	4086	4068	4041	4023	4077	4032	80	1210	500	2920	5	1	15903199	646	6.66	0.49	12	0.01	610.00	8206.00	4740	20230307	-14.35	3720	20231004	9.14	4195	-3.22	20240105	3850	5.45	20240116	4740	-14.35	20230307	3720	9.14	20231004	1.43	N	004780	500	79 억	526910	N	N	N	N
73	20240219	090152	57	100.00	KOSDAQ	금속	N	N	N	N	N	4065	5	2	0.12	527805	130	1.47	4060	4065	4060	5270	2845	4060	4060.04	3.31	19	4113	4086	4068	4041	4023	4077	4032	80	1210	500	2920	5	1	15903199	646	6.66	0.50	12	0.00	610.00	8206.00	4740	20230307	-14.24	3720	20231004	9.27	4195	-3.10	20240105	3850	5.58	20240116	4740	-14.24	20230307	3720	9.27	20231004	1.43	N	004780	500	79 억	526910	N	N	N	N
74	20240216	160150	57	100.00	KOSDAQ	금속	N	N	N	N	N	4060	5	2	0.12	35756740	8814	138.67	4095	4095	4050	5270	2840	4055	4056.81	3.31	362	4111	4082	4066	4037	4021	4075	4030	80	1215	500	2910	5	1	15903199	646	6.66	0.49	12	0.06	610.00	8206.00	4740	20230307	-14.35	3720	20231004	9.14	4195	-3.22	20240105	3850	5.45	20240116	4740	-14.35	20230307	3720	9.14	20231004	1.44	N	004780	500	79 억	526422	N	N	N	N
75	20240216	150151	57	100.00	KOSDAQ	금속	N	N	N	N	N	4060	5	2	0.12	35509080	8753	137.71	4095	4095	4050	5270	2840	4055	4056.79	3.31	363	4111	4082	4066	4037	4021	4075	4030	80	1215	500	2910	5	1	15903199	646	6.66	0.49	12	0.06	610.00	8206.00	4740	20230307	-14.35	3720	20231004	9.14	4195	-3.22	20240105	3850	5.45	20240116	4740	-14.35	20230307	3720	9.14	20231004	1.44	N	004780	500	79 억	526422	N	N	N	N
76	20240216	140152	57	100.00	KOSDAQ	금속	N	N	N	N	N	4060	5	2	0.12	30250620	7455	117.29	4095	4095	4050	5270	2840	4055	4057.76	3.31	489	4111	4082	4066	4037	4021	4075	4030	80	1215	500	2910	5	1	15903199	646	6.66	0.49	12	0.05	610.00	8206.00	4740	20230307	-14.35	3720	20231004	9.14	4195	-3.22	20240105	3850	5.45	20240116	4740	-14.35	20230307	3720	9.14	20231004	1.44	N	004780	500	79 억	526422	N	N	N	N
77	20240216	130151	57	100.00	KOSDAQ	금속	N	N	N	N	N	4065	10	2	0.25	28008295	6903	108.61	4095	4095	4050	5270	2840	4055	4057.41	3.31	321	4111	4082	4066	4037	4021	4075	4030	80	1215	500	2910	5	1	15903199	646	6.66	0.50	12	0.04	610.00	8206.00	4740	20230307	-14.24	3720	20231004	9.27	4195	-3.10	20240105	3850	5.58	20240116	4740	-14.24	20230307	3720	9.27	20231004	1.44	N	004780	500	79 억	526422	N	N	N	N
78	20240216	120152	57	100.00	KOSDAQ	금속	N	N	N	N	N	4060	5	2	0.12	19137385	4717	74.21	4095	4095	4050	5270	2840	4055	4057.11	3.31	-48	4111	4082	4066	4037	4021	4075	4030	80	1215	500	2910	5	1	15903199	646	6.66	0.49	12	0.03	610.00	8206.00	4740	20230307	-14.35	3720	20231004	9.14	4195	-3.22	20240105	3850	5.45	20240116	4740	-14.35	20230307	3720	9.14	20231004	1.44	N	004780	500	79 억	526422	N	N	N	N
79	20240216	110152	57	100.00	KOSDAQ	금속	N	N	N	N	N	4065	10	2	0.25	17435560	4298	67.62	4095	4095	4050	5270	2840	4055	4056.67	3.31	-48	4111	4082	4066	4037	4021	4075	4030	80	1215	500	2910	5	1	15903199	646	6.66	0.50	12	0.03	610.00	8206.00	4740	20230307	-14.24	3720	20231004	9.27	4195	-3.10	20240105	3850	5.58	20240116	4740	-14.24	20230307	3720	9.27	20231004	1.44	N	004780	500	79 억	526422	N	N	N	N
80	20240216	100152	57	100.00	KOSDAQ	금속	N	N	N	N	N	4060	5	2	0.12	4355680	1071	16.85	4095	4095	4060	5270	2840	4055	4066.93	3.31	-48	4111	4082	4066	4037	4021	4075	4030	80	1215	500	2910	5	1	15903199	646	6.66	0.49	12	0.01	610.00	8206.00	4740	20230307	-14.35	3720	20231004	9.14	4195	-3.22	20240105	3850	5.45	20240116	4740	-14.35	20230307	3720	9.14	20231004	1.44	N	004780	500	79 억	526422	N	N	N	N
81	20240216	090152	57	100.00	KOSDAQ	금속	N	N	N	N	N	4095	40	2	0.99	143325	35	0.55	4095	4095	4095	5270	2840	4055	4095.00	3.31	0	4111	4082	4066	4037	4021	4075	4030	80	1215	500	2910	5	1	15903199	651	6.71	0.50	12	0.00	610.00	8206.00	4740	20230307	-13.61	3720	20231004	10.08	4195	-2.38	20240105	3850	6.36	20240116	4740	-13.61	20230307	3720	10.08	20231004	1.44	N	004780	500	79 억	526422	N	N	N	N
82	20240215	160151	57	100.00	KOSDAQ	금속	N	N	N	N	N	4055	-5	5	-0.12	25826860	6355	66.20	4095	4095	4050	5270	2845	4060	4064.16	3.31	272	4110	4085	4065	4040	4020	4075	4030	80	1210	500	2920	5	1	15903199	645	6.65	0.49	12	0.04	610.00	8206.00	4740	20230307	-14.45	3720	20231004	9.01	4195	-3.34	20240105	3850	5.32	20240116	4740	-14.45	20230307	3720	9.01	20231004	1.45	N	004780	500	79 억	526152	N	N	N	N
83	20240215	150151	57	100.00	KOSDAQ	금속	N	N	N	N	N	4055	-5	5	-0.12	24513925	6031	62.83	4095	4095	4050	5270	2845	4060	4064.82	3.31	287	4110	4085	4065	4040	4020	4075	4030	80	1210	500	2920	5	1	15903199	645	6.65	0.49	12	0.04	610.00	8206.00	4740	20230307	-14.45	3720	20231004	9.01	4195	-3.34	20240105	3850	5.32	20240116	4740	-14.45	20230307	3720	9.01	20231004	1.45	N	004780	500	79 억	526152	N	N	N	N
84	20240215	140151	57	100.00	KOSDAQ	금속	N	N	N	N	N	4060	0	3	0.00	20738625	5100	53.13	4095	4095	4050	5270	2845	4060	4066.67	3.31	52	4110	4085	4065	4040	4020	4075	4030	80	1210	500	2920	5	1	15903199	646	6.66	0.49	12	0.03	610.00	8206.00	4740	20230307	-14.35	3720	20231004	9.14	4195	-3.22	20240105	3850	5.45	20240116	4740	-14.35	20230307	3720	9.14	20231004	1.45	N	004780	500	79 억	526152	N	N	N	N
85	20240215	130151	57	100.00	KOSDAQ	금속	N	N	N	N	N	4065	5	2	0.12	19203900	4722	49.19	4095	4095	4050	5270	2845	4060	4067.22	3.31	55	4110	4085	4065	4040	4020	4075	4030	80	1210	500	2920	5	1	15903199	646	6.66	0.50	12	0.03	610.00	8206.00	4740	20230307	-14.24	3720	20231004	9.27	4195	-3.10	20240105	3850	5.58	20240116	4740	-14.24	20230307	3720	9.27	20231004	1.45	N	004780	500	79 억	526152	N	N	N	N
86	20240215	120152	57	100.00	KOSDAQ	금속	N	N	N	N	N	4065	5	2	0.12	17078955	4199	43.74	4095	4095	4050	5270	2845	4060	4067.78	3.31	59	4110	4085	4065	4040	4020	4075	4030	80	1210	500	2920	5	1	15903199	646	6.66	0.50	12	0.03	610.00	8206.00	4740	20230307	-14.24	3720	20231004	9.27	4195	-3.10	20240105	3850	5.58	20240116	4740	-14.24	20230307	3720	9.27	20231004	1.45	N	004780	500	79 억	526152	N	N	N	N
87	20240215	110149	57	100.00	KOSDAQ	금속	N	N	N	N	N	4080	20	2	0.49	16591090	4079	42.49	4095	4095	4050	5270	2845	4060	4067.84	3.31	59	4110	4085	4065	4040	4020	4075	4030	80	1210	500	2920	5	1	15903199	649	6.69	0.50	12	0.03	610.00	8206.00	4740	20230307	-13.92	3720	20231004	9.68	4195	-2.74	20240105	3850	5.97	20240116	4740	-13.92	20230307	3720	9.68	20231004	1.45	N	004780	500	79 억	526152	N	N	N	N
88	20240215	100150	57	100.00	KOSDAQ	금속	N	N	N	N	N	4070	10	2	0.25	3808425	933	9.72	4095	4095	4060	5270	2845	4060	4088.28	3.31	-94	4110	4085	4065	4040	4020	4075	4030	80	1210	500	2920	5	1	15903199	647	6.67	0.50	12	0.01	610.00	8206.00	4740	20230307	-14.14	3720	20231004	9.41	4195	-2.98	20240105	3850	5.71	20240116	4740	-14.14	20230307	3720	9.41	20231004	1.45	N	004780	500	79 억	526152	N	N	N	N
89	20240215	090149	57	100.00	KOSDAQ	금속	N	N	N	N	N	4090	30	2	0.74	2453695	601	6.26	4095	4095	4090	5270	2845	4060	4094.87	3.31	-10	4110	4085	4065	4040	4020	4075	4030	80	1210	500	2920	5	1	15903199	650	6.70	0.50	12	0.00	610.00	8206.00	4740	20230307	-13.71	3720	20231004	9.95	4195	-2.50	20240105	3850	6.23	20240116	4740	-13.71	20230307	3720	9.95	20231004	1.45	N	004780	500	79 억	526152	N	N	N	N
90	20240214	160150	57	100.00	KOSDAQ	금속	N	N	N	N	N	4060	5	2	0.12	38927310	9599	50.11	4070	4090	4045	5270	2840	4055	4055.34	3.30	777	4085	4070	4050	4035	4015	4077	4042	80	1215	500	2910	5	1	15903199	646	6.66	0.49	12	0.06	610.00	8206.00	4740	20230307	-14.35	3720	20231004	9.14	4195	-3.22	20240105	3850	5.45	20240116	4740	-14.35	20230307	3720	9.14	20231004	1.45	N	004780	500	79 억	525455	N	N	N	N
91	20240214	150150	57	100.00	KOSDAQ	금속	N	N	N	N	N	4050	-5	5	-0.12	35490845	8751	45.68	4070	4090	4045	5270	2840	4055	4055.63	3.30	592	4085	4070	4050	4035	4015	4077	4042	80	1215	500	2910	5	1	15903199	644	6.64	0.49	12	0.06	610.00	8206.00	4740	20230307	-14.56	3720	20231004	8.87	4195	-3.46	20240105	3850	5.19	20240116	4740	-14.56	20230307	3720	8.87	20231004	1.45	N	004780	500	79 억	525455	N	N	N	N
92	20240214	140150	57	100.00	KOSDAQ	금속	N	N	N	N	N	4055	0	3	0.00	32209815	7941	41.45	4070	4090	4045	5270	2840	4055	4056.14	3.30	475	4085	4070	4050	4035	4015	4077	4042	80	1215	500	2910	5	1	15903199	645	6.65	0.49	12	0.05	610.00	8206.00	4740	20230307	-14.45	3720	20231004	9.01	4195	-3.34	20240105	3850	5.32	20240116	4740	-14.45	20230307	3720	9.01	20231004	1.45	N	004780	500	79 억	525455	N	N	N	N
93	20240214	130153	57	100.00	KOSDAQ	금속	N	N	N	N	N	4055	0	3	0.00	31974875	7883	41.15	4070	4090	4045	5270	2840	4055	4056.18	3.30	475	4085	4070	4050	4035	4015	4077	4042	80	1215	500	2910	5	1	15903199	645	6.65	0.49	12	0.05	610.00	8206.00	4740	20230307	-14.45	3720	20231004	9.01	4195	-3.34	20240105	3850	5.32	20240116	4740	-14.45	20230307	3720	9.01	20231004	1.45	N	004780	500	79 억	525455	N	N	N	N
94	20240214	120150	57	100.00	KOSDAQ	금속	N	N	N	N	N	4055	0	3	0.00	31127890	7674	40.06	4070	4090	4045	5270	2840	4055	4056.28	3.30	475	4085	4070	4050	4035	4015	4077	4042	80	1215	500	2910	5	1	15903199	645	6.65	0.49	12	0.05	610.00	8206.00	4740	20230307	-14.45	3720	20231004	9.01	4195	-3.34	20240105	3850	5.32	20240116	4740	-14.45	20230307	3720	9.01	20231004	1.45	N	004780	500	79 억	525455	N	N	N	N
95	20240214	110151	57	100.00	KOSDAQ	금속	N	N	N	N	N	4080	25	2	0.62	7722155	1899	9.91	4070	4090	4050	5270	2840	4055	4066.43	3.30	-47	4085	4070	4050	4035	4015	4077	4042	80	1215	500	2910	5	1	15903199	649	6.69	0.50	12	0.01	610.00	8206.00	4740	20230307	-13.92	3720	20231004	9.68	4195	-2.74	20240105	3850	5.97	20240116	4740	-13.92	20230307	3720	9.68	20231004	1.45	N	004780	500	79 억	525455	N	N	N	N
96	20240214	090148	57	100.00	KOSDAQ	금속	N	N	N	N	N	4090	35	2	0.86	183280	45	0.23	4070	4090	4065	5270	2840	4055	4072.89	3.30	-22	4085	4070	4050	4035	4015	4077	4042	80	1215	500	2910	5	1	15903199	650	6.70	0.50	12	0.00	610.00	8206.00	4740	20230307	-13.71	3720	20231004	9.95	4195	-2.50	20240105	3850	6.23	20240116	4740	-13.71	20230307	3720	9.95	20231004	1.45	N	004780	500	79 억	525455	N	N	N	N
97	20240213	160149	57	100.00	KOSDAQ	금속	N	N	N	N	N	4055	25	2	0.62	77451310	19157	182.46	4035	4065	4030	5230	2825	4030	4042.98	3.30	1356	4060	4045	4025	4010	3990	4052	4017	80	1200	500	2900	5	1	15903199	645	6.65	0.49	12	0.12	610.00	8206.00	4740	20230307	-14.45	3720	20231004	9.01	4195	-3.34	20240105	3850	5.32	20240116	4740	-14.45	20230307	3720	9.01	20231004	1.43	N	004780	500	79 억	524099	N	N	N	N
98	20240213	150144	57	100.00	KOSDAQ	금속	N	N	N	N	N	4050	20	2	0.50	75648120	18712	178.23	4035	4065	4030	5230	2825	4030	4042.76	3.30	1136	4060	4045	4025	4010	3990	4052	4017	80	1200	500	2900	5	1	15903199	644	6.64	0.49	12	0.12	610.00	8206.00	4740	20230307	-14.56	3720	20231004	8.87	4195	-3.46	20240105	3850	5.19	20240116	4740	-14.56	20230307	3720	8.87	20231004	1.43	N	004780	500	79 억	524099	N	N	N	N
99	20240213	140150	57	100.00	KOSDAQ	금속	N	N	N	N	N	4035	5	2	0.12	70013855	17318	164.95	4035	4065	4030	5230	2825	4030	4042.84	3.30	1144	4060	4045	4025	4010	3990	4052	4017	80	1200	500	2900	5	1	15903199	642	6.61	0.49	12	0.11	610.00	8206.00	4740	20230307	-14.87	3720	20231004	8.47	4195	-3.81	20240105	3850	4.81	20240116	4740	-14.87	20230307	3720	8.47	20231004	1.43	N	004780	500	79 억	524099	N	N	N	N
100	20240213	130148	57	100.00	KOSDAQ	금속	N	N	N	N	N	4050	20	2	0.50	53505495	13231	126.02	4035	4065	4030	5230	2825	4030	4043.95	3.30	592	4060	4045	4025	4010	3990	4052	4017	80	1200	500	2900	5	1	15903199	644	6.64	0.49	12	0.08	610.00	8206.00	4740	20230307	-14.56	3720	20231004	8.87	4195	-3.46	20240105	3850	5.19	20240116	4740	-14.56	20230307	3720	8.87	20231004	1.43	N	004780	500	79 억	524099	N	N	N	N
101	20240213	120149	57	100.00	KOSDAQ	금속	N	N	N	N	N	4055	25	2	0.62	51920240	12840	122.30	4035	4065	4030	5230	2825	4030	4043.63	3.30	567	4060	4045	4025	4010	3990	4052	4017	80	1200	500	2900	5	1	15903199	645	6.65	0.49	12	0.08	610.00	8206.00	4740	20230307	-14.45	3720	20231004	9.01	4195	-3.34	20240105	3850	5.32	20240116	4740	-14.45	20230307	3720	9.01	20231004	1.43	N	004780	500	79 억	524099	N	N	N	N
102	20240213	110149	57	100.00	KOSDAQ	금속	N	N	N	N	N	4055	25	2	0.62	43562785	10774	102.62	4035	4065	4030	5230	2825	4030	4043.33	3.30	561	4060	4045	4025	4010	3990	4052	4017	80	1200	500	2900	5	1	15903199	645	6.65	0.49	12	0.07	610.00	8206.00	4740	20230307	-14.45	3720	20231004	9.01	4195	-3.34	20240105	3850	5.32	20240116	4740	-14.45	20230307	3720	9.01	20231004	1.43	N	004780	500	79 억	524099	N	N	N	N
103	20240213	100142	57	100.00	KOSDAQ	금속	N	N	N	N	N	4050	20	2	0.50	32238075	7978	75.99	4035	4055	4030	5230	2825	4030	4040.87	3.30	561	4060	4045	4025	4010	3990	4052	4017	80	1200	500	2900	5	1	15903199	644	6.64	0.49	12	0.05	610.00	8206.00	4740	20230307	-14.56	3720	20231004	8.87	4195	-3.46	20240105	3850	5.19	20240116	4740	-14.56	20230307	3720	8.87	20231004	1.43	N	004780	500	79 억	524099	N	N	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History