KissMeData/005160/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

44 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160202	57	100.00	KOSDAQ	금속	N	N	N	N	N	7600	-40	5	-0.52	2960882570	387337	42.66	7570	7830	7510	9930	5350	7640	7644.24	4.88	873	8266	7952	7666	7352	7066	8110	7510	542	2290	1000	4880	10	1	54244482	4123	63.87	1.00	12	0.71	119.00	7612.00	11100	20230418	-31.53	4235	20231101	79.46	8360	-9.09	20240222	4550	67.03	20240104	11100	-31.53	20230418	4235	79.46	20231101	2.29	N	005160	1000	542 억	2645079	N	N	88	N	N
3	20240229	150202	57	100.00	KOSDAQ	금속	N	N	N	N	N	7560	-80	5	-1.05	2672866640	349423	38.49	7570	7830	7510	9930	5350	7640	7649.41	4.88	-2703	8266	7952	7666	7352	7066	8110	7510	542	2290	1000	4880	10	1	54244482	4101	63.53	0.99	12	0.64	119.00	7612.00	11100	20230418	-31.89	4235	20231101	78.51	8360	-9.57	20240222	4550	66.15	20240104	11100	-31.89	20230418	4235	78.51	20231101	2.29	N	005160	1000	542 억	2645079	N	N	81	N	N
4	20240229	140202	57	100.00	KOSDAQ	금속	N	N	N	N	N	7570	-70	5	-0.92	2388781950	311890	34.35	7570	7830	7510	9930	5350	7640	7659.13	4.88	2560	8266	7952	7666	7352	7066	8110	7510	542	2290	1000	4880	10	1	54244482	4106	63.61	0.99	12	0.57	119.00	7612.00	11100	20230418	-31.80	4235	20231101	78.75	8360	-9.45	20240222	4550	66.37	20240104	11100	-31.80	20230418	4235	78.75	20231101	2.29	N	005160	1000	542 억	2645079	N	N	81	N	N
5	20240229	130203	57	100.00	KOSDAQ	금속	N	N	N	N	N	7640	0	3	0.00	2154083360	280952	30.95	7570	7830	7510	9930	5350	7640	7667.22	4.88	6702	8266	7952	7666	7352	7066	8110	7510	542	2290	1000	4880	10	1	54244482	4144	64.20	1.00	12	0.52	119.00	7612.00	11100	20230418	-31.17	4235	20231101	80.40	8360	-8.61	20240222	4550	67.91	20240104	11100	-31.17	20230418	4235	80.40	20231101	2.29	N	005160	1000	542 억	2645079	N	N	81	N	N
6	20240229	120203	57	100.00	KOSDAQ	금속	N	N	N	N	N	7620	-20	5	-0.26	1921058510	250298	27.57	7570	7830	7510	9930	5350	7640	7675.27	4.88	12977	8266	7952	7666	7352	7066	8110	7510	542	2290	1000	4880	10	1	54244482	4133	64.03	1.00	12	0.46	119.00	7612.00	11100	20230418	-31.35	4235	20231101	79.93	8360	-8.85	20240222	4550	67.47	20240104	11100	-31.35	20230418	4235	79.93	20231101	2.29	N	005160	1000	542 억	2645079	N	N	81	N	N
7	20240229	110203	57	100.00	KOSDAQ	금속	N	N	N	N	N	7670	30	2	0.39	1717455790	223672	24.64	7570	7830	7510	9930	5350	7640	7678.69	4.88	20939	8266	7952	7666	7352	7066	8110	7510	542	2290	1000	4880	10	1	54244482	4161	64.45	1.01	12	0.41	119.00	7612.00	11100	20230418	-30.90	4235	20231101	81.11	8360	-8.25	20240222	4550	68.57	20240104	11100	-30.90	20230418	4235	81.11	20231101	2.29	N	005160	1000	542 억	2645079	N	N	81	N	N
8	20240229	100203	57	100.00	KOSDAQ	금속	N	N	N	N	N	7660	20	2	0.26	1041339210	135420	14.92	7570	7830	7510	9930	5350	7640	7690.19	4.88	15046	8266	7952	7666	7352	7066	8110	7510	542	2290	1000	4880	10	1	54244482	4155	64.37	1.01	12	0.25	119.00	7612.00	11100	20230418	-30.99	4235	20231101	80.87	8360	-8.37	20240222	4550	68.35	20240104	11100	-30.99	20230418	4235	80.87	20231101	2.29	N	005160	1000	542 억	2645079	N	N	81	N	N
9	20240229	090203	57	100.00	KOSDAQ	금속	N	N	N	N	N	7550	-90	5	-1.18	50700330	6690	0.74	7570	7600	7550	9930	5350	7640	7563.28	4.88	1307	8266	7952	7666	7352	7066	8110	7510	542	2290	1000	4880	10	1	54244482	4095	63.45	0.99	12	0.01	119.00	7612.00	11100	20230418	-31.98	4235	20231101	78.28	8360	-9.69	20240222	4550	65.93	20240104	11100	-31.98	20230418	4235	78.28	20231101	2.29	N	005160	1000	542 억	2645079	N	N	81	N	N
10	20240228	160152	57	100.00	KOSDAQ	금속	N	N	N	N	N	7640	40	2	0.53	6901699860	902224	41.23	7570	7980	7380	9880	5320	7600	7649.69	4.89	-10357	8473	8036	7713	7276	6953	8255	7495	542	2280	1000	4860	10	1	54244482	4144	64.20	1.00	12	1.66	119.00	7612.00	11100	20230418	-31.17	4235	20231101	80.40	8360	-8.61	20240222	4550	67.91	20240104	11100	-31.17	20230418	4235	80.40	20231101	2.33	N	005160	1000	542 억	2654156	N	N	81	N	N
11	20240228	150155	57	100.00	KOSDAQ	금속	N	N	N	N	N	7460	-140	5	-1.84	6198154840	809530	36.99	7570	7980	7380	9880	5320	7600	7656.49	4.89	-11794	8473	8036	7713	7276	6953	8255	7495	542	2280	1000	4860	10	1	54244482	4047	62.69	0.98	12	1.49	119.00	7612.00	11100	20230418	-32.79	4235	20231101	76.15	8360	-10.77	20240222	4550	63.96	20240104	11100	-32.79	20230418	4235	76.15	20231101	2.33	N	005160	1000	542 억	2654156	N	N	182	N	N
12	20240228	140202	57	100.00	KOSDAQ	금속	N	N	N	N	N	7520	-80	5	-1.05	5581724080	726733	33.21	7570	7980	7440	9880	5320	7600	7680.57	4.89	12275	8473	8036	7713	7276	6953	8255	7495	542	2280	1000	4860	10	1	54244482	4079	63.19	0.99	12	1.34	119.00	7612.00	11100	20230418	-32.25	4235	20231101	77.57	8360	-10.05	20240222	4550	65.27	20240104	11100	-32.25	20230418	4235	77.57	20231101	2.33	N	005160	1000	542 억	2654156	N	N	182	N	N
13	20240228	130202	57	100.00	KOSDAQ	금속	N	N	N	N	N	7540	-60	5	-0.79	5265396980	684795	31.29	7570	7980	7440	9880	5320	7600	7689.01	4.89	239	8473	8036	7713	7276	6953	8255	7495	542	2280	1000	4860	10	1	54244482	4090	63.36	0.99	12	1.26	119.00	7612.00	11100	20230418	-32.07	4235	20231101	78.04	8360	-9.81	20240222	4550	65.71	20240104	11100	-32.07	20230418	4235	78.04	20231101	2.33	N	005160	1000	542 억	2654156	N	N	182	N	N
14	20240228	120203	57	100.00	KOSDAQ	금속	N	N	N	N	N	7500	-100	5	-1.32	4514633400	584366	26.70	7570	7980	7500	9880	5320	7600	7725.69	4.89	-20208	8473	8036	7713	7276	6953	8255	7495	542	2280	1000	4860	10	1	54244482	4068	63.03	0.99	12	1.08	119.00	7612.00	11100	20230418	-32.43	4235	20231101	77.10	8360	-10.29	20240222	4550	64.84	20240104	11100	-32.43	20230418	4235	77.10	20231101	2.33	N	005160	1000	542 억	2654156	N	N	182	N	N
15	20240228	110158	57	100.00	KOSDAQ	금속	N	N	N	N	N	7580	-20	5	-0.26	3997337000	515629	23.56	7570	7980	7530	9880	5320	7600	7752.35	4.89	8228	8473	8036	7713	7276	6953	8255	7495	542	2280	1000	4860	10	1	54244482	4112	63.70	1.00	12	0.95	119.00	7612.00	11100	20230418	-31.71	4235	20231101	78.98	8360	-9.33	20240222	4550	66.59	20240104	11100	-31.71	20230418	4235	78.98	20231101	2.33	N	005160	1000	542 억	2654156	N	N	182	N	N
16	20240228	100203	57	100.00	KOSDAQ	금속	N	N	N	N	N	7630	30	2	0.39	3271863400	420062	19.19	7570	7980	7570	9880	5320	7600	7789.00	4.89	17950	8473	8036	7713	7276	6953	8255	7495	542	2280	1000	4860	10	1	54244482	4139	64.12	1.00	12	0.77	119.00	7612.00	11100	20230418	-31.26	4235	20231101	80.17	8360	-8.73	20240222	4550	67.69	20240104	11100	-31.26	20230418	4235	80.17	20231101	2.33	N	005160	1000	542 억	2654156	N	N	182	N	N
17	20240228	090202	57	100.00	KOSDAQ	금속	N	N	N	N	N	7900	300	2	3.95	685859910	88121	4.03	7570	7930	7570	9880	5320	7600	7783.16	4.89	8624	8473	8036	7713	7276	6953	8255	7495	542	2280	1000	4860	10	1	54244482	4285	66.39	1.04	12	0.16	119.00	7612.00	11100	20230418	-28.83	4235	20231101	86.54	8360	-5.50	20240222	4550	73.63	20240104	11100	-28.83	20230418	4235	86.54	20231101	2.33	N	005160	1000	542 억	2654156	N	N	182	N	N
18	20240227	160203	57	100.00	KOSDAQ	금속	N	N	N	N	N	7600	0	3	0.00	16649740910	2140729	226.63	7580	8150	7390	9880	5320	7600	7777.83	5.02	-85392	7933	7766	7523	7356	7113	7850	7440	542	2280	1000	4860	10	1	54244482	4123	63.87	1.00	12	3.95	119.00	7612.00	11100	20230418	-31.53	4235	20231101	79.46	8360	-9.09	20240222	4550	67.03	20240104	11100	-31.53	20230418	4235	79.46	20231101	2.29	N	005160	1000	542 억	2720985	N	N	182	N	N
19	20240227	150203	57	100.00	KOSDAQ	금속	N	N	N	N	N	7400	-200	5	-2.63	16087840820	2066058	218.72	7580	8150	7390	9880	5320	7600	7786.79	5.02	-101240	7933	7766	7523	7356	7113	7850	7440	542	2280	1000	4860	10	1	54244482	4014	62.18	0.97	12	3.81	119.00	7612.00	11100	20230418	-33.33	4235	20231101	74.73	8360	-11.48	20240222	4550	62.64	20240104	11100	-33.33	20230418	4235	74.73	20231101	2.29	N	005160	1000	542 억	2720985	N	N	283	N	N
20	20240227	140204	57	100.00	KOSDAQ	금속	N	N	N	N	N	7500	-100	5	-1.32	12087102920	1543465	163.40	7580	8150	7450	9880	5320	7600	7831.24	5.02	-58044	7933	7766	7523	7356	7113	7850	7440	542	2280	1000	4860	10	1	54244482	4068	63.03	0.99	12	2.85	119.00	7612.00	11100	20230418	-32.43	4235	20231101	77.10	8360	-10.29	20240222	4550	64.84	20240104	11100	-32.43	20230418	4235	77.10	20231101	2.29	N	005160	1000	542 억	2720985	N	N	283	N	N
21	20240227	130152	57	100.00	KOSDAQ	금속	N	N	N	N	N	7610	10	2	0.13	11032702280	1403336	148.56	7580	8150	7550	9880	5320	7600	7861.89	5.02	-74862	7933	7766	7523	7356	7113	7850	7440	542	2280	1000	4860	10	1	54244482	4128	63.95	1.00	12	2.59	119.00	7612.00	11100	20230418	-31.44	4235	20231101	79.69	8360	-8.97	20240222	4550	67.25	20240104	11100	-31.44	20230418	4235	79.69	20231101	2.29	N	005160	1000	542 억	2720985	N	N	283	N	N
22	20240227	120203	57	100.00	KOSDAQ	금속	N	N	N	N	N	7630	30	2	0.39	10623475160	1350061	142.92	7580	8150	7550	9880	5320	7600	7869.01	5.02	-57662	7933	7766	7523	7356	7113	7850	7440	542	2280	1000	4860	10	1	54244482	4139	64.12	1.00	12	2.49	119.00	7612.00	11100	20230418	-31.26	4235	20231101	80.17	8360	-8.73	20240222	4550	67.69	20240104	11100	-31.26	20230418	4235	80.17	20231101	2.29	N	005160	1000	542 억	2720985	N	N	283	N	N
23	20240227	110203	57	100.00	KOSDAQ	금속	N	N	N	N	N	7750	150	2	1.97	9856578860	1250321	132.36	7580	8150	7550	9880	5320	7600	7883.38	5.02	-57545	7933	7766	7523	7356	7113	7850	7440	542	2280	1000	4860	10	1	54244482	4204	65.13	1.02	12	2.30	119.00	7612.00	11100	20230418	-30.18	4235	20231101	83.00	8360	-7.30	20240222	4550	70.33	20240104	11100	-30.18	20230418	4235	83.00	20231101	2.29	N	005160	1000	542 억	2720985	N	N	283	N	N
24	20240227	100202	57	100.00	KOSDAQ	금속	N	N	N	N	N	7870	270	2	3.55	3914058600	500977	53.04	7580	7960	7550	9880	5320	7600	7813.12	5.02	-5133	7933	7766	7523	7356	7113	7850	7440	542	2280	1000	4860	10	1	54244482	4269	66.13	1.03	12	0.92	119.00	7612.00	11100	20230418	-29.10	4235	20231101	85.83	8360	-5.86	20240222	4550	72.97	20240104	11100	-29.10	20230418	4235	85.83	20231101	2.29	N	005160	1000	542 억	2720985	N	N	283	N	N
25	20240227	090203	57	100.00	KOSDAQ	금속	N	N	N	N	N	7760	160	2	2.11	241041120	31493	3.33	7580	7760	7570	9880	5320	7600	7654.90	5.02	2554	7933	7766	7523	7356	7113	7850	7440	542	2280	1000	4860	10	1	54244482	4209	65.21	1.02	12	0.06	119.00	7612.00	11100	20230418	-30.09	4235	20231101	83.23	8360	-7.18	20240222	4550	70.55	20240104	11100	-30.09	20230418	4235	83.23	20231101	2.29	N	005160	1000	542 억	2720985	N	N	283	N	N
26	20240226	160201	57	100.00	KOSDAQ	금속	N	N	N	N	N	7600	50	2	0.66	6958606080	927065	87.45	7430	7690	7280	9810	5290	7550	7504.84	4.99	6768	8070	7810	7660	7400	7250	7735	7325	542	2260	1000	4830	10	1	54244482	4123	63.87	1.00	12	1.71	119.00	7612.00	11100	20230418	-31.53	4235	20231101	79.46	8360	-9.09	20240222	4550	67.03	20240104	11100	-31.53	20230418	4235	79.46	20231101	2.24	N	005160	1000	542 억	2704687	N	N	283	N	N
27	20240226	150202	57	100.00	KOSDAQ	금속	N	N	N	N	N	7550	0	3	0.00	6347486480	846568	79.86	7430	7690	7280	9810	5290	7550	7497.89	4.99	10328	8070	7810	7660	7400	7250	7735	7325	542	2260	1000	4830	10	1	54244482	4095	63.45	0.99	12	1.56	119.00	7612.00	11100	20230418	-31.98	4235	20231101	78.28	8360	-9.69	20240222	4550	65.93	20240104	11100	-31.98	20230418	4235	78.28	20231101	2.24	N	005160	1000	542 억	2704687	N	N	337	N	N
28	20240226	140202	57	100.00	KOSDAQ	금속	N	N	N	N	N	7580	30	2	0.40	5562210450	743042	70.09	7430	7690	7280	9810	5290	7550	7485.71	4.99	4796	8070	7810	7660	7400	7250	7735	7325	542	2260	1000	4830	10	1	54244482	4112	63.70	1.00	12	1.37	119.00	7612.00	11100	20230418	-31.71	4235	20231101	78.98	8360	-9.33	20240222	4550	66.59	20240104	11100	-31.71	20230418	4235	78.98	20231101	2.24	N	005160	1000	542 억	2704687	N	N	337	N	N
29	20240226	130201	57	100.00	KOSDAQ	금속	N	N	N	N	N	7550	0	3	0.00	4686845770	627754	59.22	7430	7690	7280	9810	5290	7550	7466.03	4.99	24504	8070	7810	7660	7400	7250	7735	7325	542	2260	1000	4830	10	1	54244482	4095	63.45	0.99	12	1.16	119.00	7612.00	11100	20230418	-31.98	4235	20231101	78.28	8360	-9.69	20240222	4550	65.93	20240104	11100	-31.98	20230418	4235	78.28	20231101	2.24	N	005160	1000	542 억	2704687	N	N	337	N	N
30	20240226	120201	57	100.00	KOSDAQ	금속	N	N	N	N	N	7540	-10	5	-0.13	4290807410	574883	54.23	7430	7690	7280	9810	5290	7550	7463.77	4.99	22797	8070	7810	7660	7400	7250	7735	7325	542	2260	1000	4830	10	1	54244482	4090	63.36	0.99	12	1.06	119.00	7612.00	11100	20230418	-32.07	4235	20231101	78.04	8360	-9.81	20240222	4550	65.71	20240104	11100	-32.07	20230418	4235	78.04	20231101	2.24	N	005160	1000	542 억	2704687	N	N	337	N	N
31	20240226	110201	57	100.00	KOSDAQ	금속	N	N	N	N	N	7500	-50	5	-0.66	3844901140	515431	48.62	7430	7690	7280	9810	5290	7550	7459.55	4.99	31482	8070	7810	7660	7400	7250	7735	7325	542	2260	1000	4830	10	1	54244482	4068	63.03	0.99	12	0.95	119.00	7612.00	11100	20230418	-32.43	4235	20231101	77.10	8360	-10.29	20240222	4550	64.84	20240104	11100	-32.43	20230418	4235	77.10	20231101	2.24	N	005160	1000	542 억	2704687	N	N	337	N	N
32	20240226	100200	57	100.00	KOSDAQ	금속	N	N	N	N	N	7520	-30	5	-0.40	2719148320	366611	34.58	7430	7630	7280	9810	5290	7550	7416.92	4.99	28288	8070	7810	7660	7400	7250	7735	7325	542	2260	1000	4830	10	1	54244482	4079	63.19	0.99	12	0.68	119.00	7612.00	11100	20230418	-32.25	4235	20231101	77.57	8360	-10.05	20240222	4550	65.27	20240104	11100	-32.25	20230418	4235	77.57	20231101	2.24	N	005160	1000	542 억	2704687	N	N	337	N	N
33	20240226	090158	57	100.00	KOSDAQ	금속	N	N	N	N	N	7330	-220	5	-2.91	295782130	40010	3.77	7430	7500	7330	9810	5290	7550	7392.04	4.99	177	8070	7810	7660	7400	7250	7735	7325	542	2260	1000	4830	10	1	54244482	3976	61.60	0.96	12	0.07	119.00	7612.00	11100	20230418	-33.96	4235	20231101	73.08	8360	-12.32	20240222	4550	61.10	20240104	11100	-33.96	20230418	4235	73.08	20231101	2.24	N	005160	1000	542 억	2704687	N	N	337	N	N
34	20240223	160200	57	100.00	KOSDAQ	금속	N	N	N	N	N	7550	-290	5	-3.70	8031210060	1046084	18.54	7730	7920	7510	10190	5490	7840	7677.44	4.78	108396	8666	8252	7946	7532	7226	8460	7740	542	2350	1000	5010	10	1	54244482	4095	63.45	0.99	12	1.93	119.00	7612.00	11100	20230418	-31.98	4235	20231101	78.28	8360	-9.69	20240222	4550	65.93	20240104	11100	-31.98	20230418	4235	78.28	20231101	2.29	N	005160	1000	542 억	2595174	N	N	337	N	N
35	20240223	150201	57	100.00	KOSDAQ	금속	N	N	N	N	N	7570	-270	5	-3.44	7502509510	976023	17.30	7730	7920	7510	10190	5490	7840	7686.77	4.78	103410	8666	8252	7946	7532	7226	8460	7740	542	2350	1000	5010	10	1	54244482	4106	63.61	0.99	12	1.80	119.00	7612.00	11100	20230418	-31.80	4235	20231101	78.75	8360	-9.45	20240222	4550	66.37	20240104	11100	-31.80	20230418	4235	78.75	20231101	2.29	N	005160	1000	542 억	2595174	N	N	508	N	N
36	20240223	140200	57	100.00	KOSDAQ	금속	N	N	N	N	N	7570	-270	5	-3.44	6915334260	898276	15.92	7730	7920	7510	10190	5490	7840	7698.40	4.78	120330	8666	8252	7946	7532	7226	8460	7740	542	2350	1000	5010	10	1	54244482	4106	63.61	0.99	12	1.66	119.00	7612.00	11100	20230418	-31.80	4235	20231101	78.75	8360	-9.45	20240222	4550	66.37	20240104	11100	-31.80	20230418	4235	78.75	20231101	2.29	N	005160	1000	542 억	2595174	N	N	508	N	N
37	20240223	130200	57	100.00	KOSDAQ	금속	N	N	N	N	N	7670	-170	5	-2.17	6296562650	816845	14.48	7730	7920	7510	10190	5490	7840	7708.34	4.78	116249	8666	8252	7946	7532	7226	8460	7740	542	2350	1000	5010	10	1	54244482	4161	64.45	1.01	12	1.51	119.00	7612.00	11100	20230418	-30.90	4235	20231101	81.11	8360	-8.25	20240222	4550	68.57	20240104	11100	-30.90	20230418	4235	81.11	20231101	2.29	N	005160	1000	542 억	2595174	N	N	508	N	N
38	20240223	120159	57	100.00	KOSDAQ	금속	N	N	N	N	N	7790	-50	5	-0.64	5657934950	733607	13.00	7730	7920	7510	10190	5490	7840	7712.43	4.78	128376	8666	8252	7946	7532	7226	8460	7740	542	2350	1000	5010	10	1	54244482	4226	65.46	1.02	12	1.35	119.00	7612.00	11100	20230418	-29.82	4235	20231101	83.94	8360	-6.82	20240222	4550	71.21	20240104	11100	-29.82	20230418	4235	83.94	20231101	2.29	N	005160	1000	542 억	2595174	N	N	508	N	N
39	20240223	110200	57	100.00	KOSDAQ	금속	N	N	N	N	N	7840	0	3	0.00	5096844080	661315	11.72	7730	7920	7510	10190	5490	7840	7707.07	4.78	117202	8666	8252	7946	7532	7226	8460	7740	542	2350	1000	5010	10	1	54244482	4253	65.88	1.03	12	1.22	119.00	7612.00	11100	20230418	-29.37	4235	20231101	85.12	8360	-6.22	20240222	4550	72.31	20240104	11100	-29.37	20230418	4235	85.12	20231101	2.29	N	005160	1000	542 억	2595174	N	N	508	N	N
40	20240223	100158	57	100.00	KOSDAQ	금속	N	N	N	N	N	7730	-110	5	-1.40	3979845640	517898	9.18	7730	7920	7510	10190	5490	7840	7684.52	4.78	124923	8666	8252	7946	7532	7226	8460	7740	542	2350	1000	5010	10	1	54244482	4193	64.96	1.02	12	0.95	119.00	7612.00	11100	20230418	-30.36	4235	20231101	82.53	8360	-7.54	20240222	4550	69.89	20240104	11100	-30.36	20230418	4235	82.53	20231101	2.29	N	005160	1000	542 억	2595174	N	N	508	N	N
41	20240223	090200	57	100.00	KOSDAQ	금속	N	N	N	N	N	7850	10	2	0.13	735864880	95222	1.69	7730	7920	7650	10190	5490	7840	7727.51	4.78	36634	8666	8252	7946	7532	7226	8460	7740	542	2350	1000	5010	10	1	54244482	4258	65.97	1.03	12	0.18	119.00	7612.00	11100	20230418	-29.28	4235	20231101	85.36	8360	-6.10	20240222	4550	72.53	20240104	11100	-29.28	20230418	4235	85.36	20231101	2.29	N	005160	1000	542 억	2595174	N	N	508	N	N
42	20240222	160153	57	100.00	KOSDAQ	금속	N	N	N	N	N	7840	150	2	1.95	44675506760	5594935	45.11	7710	8360	7640	9990	5390	7690	7985.30	4.70	38396	9270	8480	7540	6750	5810	8875	7145	542	2300	1000	4920	10	1	54244482	4253	65.88	1.03	12	10.31	119.00	7612.00	11100	20230418	-29.37	4235	20231101	85.12	8360	-6.22	20240222	4550	72.31	20240104	11100	-29.37	20230418	4235	85.12	20231101	1.99	N	005160	1000	542 억	2551884	N	N	508	N	N
43	20240222	150159	57	100.00	KOSDAQ	금속	N	N	N	N	N	7840	150	2	1.95	43572494320	5454181	43.97	7710	8360	7640	9990	5390	7690	7988.82	4.70	5032	9270	8480	7540	6750	5810	8875	7145	542	2300	1000	4920	10	1	54244482	4253	65.88	1.03	12	10.05	119.00	7612.00	11100	20230418	-29.37	4235	20231101	85.12	8360	-6.22	20240222	4550	72.31	20240104	11100	-29.37	20230418	4235	85.12	20231101	1.99	N	005160	1000	542 억	2551884	N	N	0	N	N
44	20240222	140159	57	100.00	KOSDAQ	금속	N	N	N	N	N	7850	160	2	2.08	41838125300	5233416	42.19	7710	8360	7640	9990	5390	7690	7994.42	4.70	-25801	9270	8480	7540	6750	5810	8875	7145	542	2300	1000	4920	10	1	54244482	4258	65.97	1.03	12	9.65	119.00	7612.00	11100	20230418	-29.28	4235	20231101	85.36	8360	-6.10	20240222	4550	72.53	20240104	11100	-29.28	20230418	4235	85.36	20231101	1.99	N	005160	1000	542 억	2551884	N	N	0	N	N
45	20240222	130159	57	100.00	KOSDAQ	금속	N	N	N	N	N	7850	160	2	2.08	40811049410	5102472	41.14	7710	8360	7640	9990	5390	7690	7998.29	4.70	-58511	9270	8480	7540	6750	5810	8875	7145	542	2300	1000	4920	10	1	54244482	4258	65.97	1.03	12	9.41	119.00	7612.00	11100	20230418	-29.28	4235	20231101	85.36	8360	-6.10	20240222	4550	72.53	20240104	11100	-29.28	20230418	4235	85.36	20231101	1.99	N	005160	1000	542 억	2551884	N	N	0	N	N
46	20240222	120159	57	100.00	KOSDAQ	금속	N	N	N	N	N	7820	130	2	1.69	39520085460	4936986	39.80	7710	8360	7640	9990	5390	7690	8004.90	4.70	-63081	9270	8480	7540	6750	5810	8875	7145	542	2300	1000	4920	10	1	54244482	4242	65.71	1.03	12	9.10	119.00	7612.00	11100	20230418	-29.55	4235	20231101	84.65	8360	-6.46	20240222	4550	71.87	20240104	11100	-29.55	20230418	4235	84.65	20231101	1.99	N	005160	1000	542 억	2551884	N	N	0	N	N
47	20240222	110158	57	100.00	KOSDAQ	금속	N	N	N	N	N	8020	330	2	4.29	24866590200	3118302	25.14	7710	8250	7640	9990	5390	7690	7974.40	4.70	-33404	9270	8480	7540	6750	5810	8875	7145	542	2300	1000	4920	10	1	54244482	4350	67.39	1.05	12	5.75	119.00	7612.00	11100	20230418	-27.75	4235	20231101	89.37	8330	-3.72	20240221	4550	76.26	20240104	11100	-27.75	20230418	4235	89.37	20231101	1.99	N	005160	1000	542 억	2551884	N	N	0	N	N
48	20240222	100158	57	100.00	KOSDAQ	금속	N	N	N	N	N	8050	360	2	4.68	21567511150	2700757	21.77	7710	8250	7640	9990	5390	7690	7985.73	4.70	-31743	9270	8480	7540	6750	5810	8875	7145	542	2300	1000	4920	10	1	54244482	4367	67.65	1.06	12	4.98	119.00	7612.00	11100	20230418	-27.48	4235	20231101	90.08	8330	-3.36	20240221	4550	76.92	20240104	11100	-27.48	20230418	4235	90.08	20231101	1.99	N	005160	1000	542 억	2551884	N	N	0	N	N
49	20240222	090158	57	100.00	KOSDAQ	금속	N	N	N	N	N	8060	370	2	4.81	3317635410	418824	3.38	7710	8100	7710	9990	5390	7690	7921.31	4.70	6462	9270	8480	7540	6750	5810	8875	7145	542	2300	1000	4920	10	1	54244482	4372	67.73	1.06	12	0.77	119.00	7612.00	11100	20230418	-27.39	4235	20231101	90.32	8330	-3.24	20240221	4550	77.14	20240104	11100	-27.39	20230418	4235	90.32	20231101	1.99	N	005160	1000	542 억	2551884	N	N	0	N	N
50	20240221	160157	57	100.00	KOSDAQ	금속	N	N	N	N	N	7690	950	2	14.09	91839826660	12022847	412.12	6730	8330	6600	8760	4720	6740	7638.73	4.81	-54480	7540	7140	6710	6310	5880	7340	6510	542	2020	1000	4310	10	1	54244482	4171	64.62	1.01	12	22.16	119.00	7612.00	11100	20230418	-30.72	4235	20231101	81.58	8330	-7.68	20240221	4550	69.01	20240104	11100	-30.72	20230418	4235	81.58	20231101	2.00	N	005160	1000	542 억	2610278	N	N	391	N	N
51	20240221	150156	57	100.00	KOSDAQ	금속	N	N	N	N	N	7790	1050	2	15.58	82101981900	10759188	368.81	6730	8330	6600	8760	4720	6740	7630.90	4.81	-116203	7540	7140	6710	6310	5880	7340	6510	542	2020	1000	4310	10	1	54244482	4226	65.46	1.02	12	19.83	119.00	7612.00	11100	20230418	-29.82	4235	20231101	83.94	8330	-6.48	20240221	4550	71.21	20240104	11100	-29.82	20230418	4235	83.94	20231101	2.00	N	005160	1000	542 억	2610278	N	N	391	N	N
52	20240221	140157	57	100.00	KOSDAQ	금속	N	N	N	N	N	7590	850	2	12.61	29102469500	4030128	138.15	6730	7620	6600	8760	4720	6740	7221.27	4.81	-115916	7540	7140	6710	6310	5880	7340	6510	542	2020	1000	4310	10	1	54244482	4117	63.78	1.00	12	7.43	119.00	7612.00	11100	20230418	-31.62	4235	20231101	79.22	7620	-0.39	20240221	4550	66.81	20240104	11100	-31.62	20230418	4235	79.22	20231101	2.00	N	005160	1000	542 억	2610278	N	N	391	N	N
53	20240221	130157	57	100.00	KOSDAQ	금속	N	N	N	N	N	7240	500	2	7.42	14207841500	2015347	69.08	6730	7290	6600	8760	4720	6740	7049.88	4.81	-33928	7540	7140	6710	6310	5880	7340	6510	542	2020	1000	4310	10	1	54244482	3927	60.84	0.95	12	3.72	119.00	7612.00	11100	20230418	-34.77	4235	20231101	70.96	7290	-0.69	20240221	4550	59.12	20240104	11100	-34.77	20230418	4235	70.96	20231101	2.00	N	005160	1000	542 억	2610278	N	N	391	N	N
54	20240221	120157	57	100.00	KOSDAQ	금속	N	N	N	N	N	7000	260	2	3.86	10533945100	1503526	51.54	6730	7190	6600	8760	4720	6740	7006.22	4.81	27609	7540	7140	6710	6310	5880	7340	6510	542	2020	1000	4310	10	1	54244482	3797	58.82	0.92	12	2.77	119.00	7612.00	11100	20230418	-36.94	4235	20231101	65.29	7190	-2.64	20240221	4550	53.85	20240104	11100	-36.94	20230418	4235	65.29	20231101	2.00	N	005160	1000	542 억	2610278	N	N	391	N	N
55	20240221	110159	57	100.00	KOSDAQ	금속	N	N	N	N	N	6900	160	2	2.37	9819782170	1401280	48.03	6730	7190	6600	8760	4720	6740	7007.79	4.81	31794	7540	7140	6710	6310	5880	7340	6510	542	2020	1000	4310	10	1	54244482	3743	57.98	0.91	12	2.58	119.00	7612.00	11100	20230418	-37.84	4235	20231101	62.93	7190	-4.03	20240221	4550	51.65	20240104	11100	-37.84	20230418	4235	62.93	20231101	2.00	N	005160	1000	542 억	2610278	N	N	391	N	N
56	20240221	100157	57	100.00	KOSDAQ	금속	N	N	N	N	N	6900	160	2	2.37	6969830730	996032	34.14	6730	7190	6600	8760	4720	6740	6997.69	4.81	12210	7540	7140	6710	6310	5880	7340	6510	542	2020	1000	4310	10	1	54244482	3743	57.98	0.91	12	1.84	119.00	7612.00	11100	20230418	-37.84	4235	20231101	62.93	7190	-4.03	20240221	4550	51.65	20240104	11100	-37.84	20230418	4235	62.93	20231101	2.00	N	005160	1000	542 억	2610278	N	N	391	N	N
57	20240221	090157	57	100.00	KOSDAQ	금속	N	N	N	N	N	6630	-110	5	-1.63	141952890	21190	0.73	6730	6740	6600	8760	4720	6740	6698.35	4.81	-9258	7540	7140	6710	6310	5880	7340	6510	542	2020	1000	4310	10	1	54244482	3596	55.71	0.87	12	0.04	119.00	7612.00	11100	20230418	-40.27	4235	20231101	56.55	7110	-6.75	20240220	4550	45.71	20240104	11100	-40.27	20230418	4235	56.55	20231101	2.00	N	005160	1000	542 억	2610278	N	N	391	N	N
58	20240220	160155	57	100.00	KOSDAQ	금속	N	N	N	N	N	6740	370	2	5.81	19660958310	2904299	554.26	6370	7110	6280	8280	4460	6370	6769.63	5.09	-149633	6756	6562	6356	6162	5956	6660	6260	542	1910	1000	4070	10	1	54244482	3656	56.64	0.89	12	5.35	119.00	7612.00	11100	20230418	-39.28	4235	20231101	59.15	7110	-5.20	20240220	4550	48.13	20240104	11100	-39.28	20230418	4235	59.15	20231101	1.82	N	005160	1000	542 억	2762573	N	N	391	N	N
59	20240220	150156	57	100.00	KOSDAQ	금속	N	N	N	N	N	6750	380	2	5.97	19034319720	2810978	536.45	6370	7110	6280	8280	4460	6370	6771.42	5.09	-169283	6756	6562	6356	6162	5956	6660	6260	542	1910	1000	4070	10	1	54244482	3662	56.72	0.89	12	5.18	119.00	7612.00	11100	20230418	-39.19	4235	20231101	59.39	7110	-5.06	20240220	4550	48.35	20240104	11100	-39.19	20230418	4235	59.39	20231101	1.82	N	005160	1000	542 억	2762573	N	N	323	N	N
60	20240220	140156	57	100.00	KOSDAQ	금속	N	N	N	N	N	6810	440	2	6.91	17913069110	2645405	504.86	6370	7110	6280	8280	4460	6370	6771.39	5.09	-200848	6756	6562	6356	6162	5956	6660	6260	542	1910	1000	4070	10	1	54244482	3694	57.23	0.89	12	4.88	119.00	7612.00	11100	20230418	-38.65	4235	20231101	60.80	7110	-4.22	20240220	4550	49.67	20240104	11100	-38.65	20230418	4235	60.80	20231101	1.82	N	005160	1000	542 억	2762573	N	N	323	N	N
61	20240220	130156	57	100.00	KOSDAQ	금속	N	N	N	N	N	6700	330	2	5.18	15963909170	2357545	449.92	6370	7110	6280	8280	4460	6370	6771.41	5.09	-228215	6756	6562	6356	6162	5956	6660	6260	542	1910	1000	4070	10	1	54244482	3634	56.30	0.88	12	4.35	119.00	7612.00	11100	20230418	-39.64	4235	20231101	58.21	7110	-5.77	20240220	4550	47.25	20240104	11100	-39.64	20230418	4235	58.21	20231101	1.82	N	005160	1000	542 억	2762573	N	N	323	N	N
62	20240220	120156	57	100.00	KOSDAQ	금속	N	N	N	N	N	6610	240	2	3.77	15205298440	2243598	428.17	6370	7110	6280	8280	4460	6370	6777.19	5.09	-239862	6756	6562	6356	6162	5956	6660	6260	542	1910	1000	4070	10	1	54244482	3586	55.55	0.87	12	4.14	119.00	7612.00	11100	20230418	-40.45	4235	20231101	56.08	7110	-7.03	20240220	4550	45.27	20240104	11100	-40.45	20230418	4235	56.08	20231101	1.82	N	005160	1000	542 억	2762573	N	N	323	N	N
63	20240220	110154	57	100.00	KOSDAQ	금속	N	N	N	N	N	6580	210	2	3.30	14834855000	2187262	417.42	6370	7110	6280	8280	4460	6370	6782.39	5.09	-234635	6756	6562	6356	6162	5956	6660	6260	542	1910	1000	4070	10	1	54244482	3569	55.29	0.86	12	4.03	119.00	7612.00	11100	20230418	-40.72	4235	20231101	55.37	7110	-7.45	20240220	4550	44.62	20240104	11100	-40.72	20230418	4235	55.37	20231101	1.82	N	005160	1000	542 억	2762573	N	N	323	N	N
64	20240220	100154	57	100.00	KOSDAQ	금속	N	N	N	N	N	6570	200	2	3.14	12826416820	1883959	359.54	6370	7110	6280	8280	4460	6370	6808.23	5.09	-114454	6756	6562	6356	6162	5956	6660	6260	542	1910	1000	4070	10	1	54244482	3564	55.21	0.86	12	3.47	119.00	7612.00	11100	20230418	-40.81	4235	20231101	55.14	7110	-7.59	20240220	4550	44.40	20240104	11100	-40.81	20230418	4235	55.14	20231101	1.82	N	005160	1000	542 억	2762573	N	N	323	N	N
65	20240220	090157	57	100.00	KOSDAQ	금속	N	N	N	N	N	6600	230	2	3.61	385536440	59689	11.39	6370	6600	6280	8280	4460	6370	6459.09	5.09	-19986	6756	6562	6356	6162	5956	6660	6260	542	1910	1000	4070	10	1	54244482	3580	55.46	0.87	12	0.11	119.00	7612.00	11100	20230418	-40.54	4235	20231101	55.84	6830	-3.37	20240117	4550	45.05	20240104	11100	-40.54	20230418	4235	55.84	20231101	1.82	N	005160	1000	542 억	2762573	N	N	323	N	N
66	20240219	160156	57	100.00	KOSDAQ	금속	N	N	N	N	N	6370	150	2	2.41	3278777230	515493	31.85	6220	6550	6150	8080	4360	6220	6360.56	4.99	45449	6953	6586	6403	6036	5853	6495	5945	542	1860	1000	3980	10	1	54244482	3455	53.53	0.84	12	0.95	119.00	7612.00	11100	20230418	-42.61	4100	20230213	55.37	6830	-6.73	20240117	4550	40.00	20240104	11100	-42.61	20230418	4235	50.41	20231101	1.87	N	005160	1000	542 억	2709089	N	N	323	N	N
67	20240219	150157	57	100.00	KOSDAQ	금속	N	N	N	N	N	6430	210	2	3.38	3079091500	484163	29.92	6220	6550	6150	8080	4360	6220	6359.72	4.99	36065	6953	6586	6403	6036	5853	6495	5945	542	1860	1000	3980	10	1	54244482	3488	54.03	0.84	12	0.89	119.00	7612.00	11100	20230418	-42.07	4100	20230213	56.83	6830	-5.86	20240117	4550	41.32	20240104	11100	-42.07	20230418	4235	51.83	20231101	1.87	N	005160	1000	542 억	2709089	N	N	221	N	N
68	20240219	140157	57	100.00	KOSDAQ	금속	N	N	N	N	N	6390	170	2	2.73	1898641580	301450	18.63	6220	6410	6150	8080	4360	6220	6298.46	4.99	29794	6953	6586	6403	6036	5853	6495	5945	542	1860	1000	3980	10	1	54244482	3466	53.70	0.84	12	0.56	119.00	7612.00	11100	20230418	-42.43	4100	20230213	55.85	6830	-6.44	20240117	4550	40.44	20240104	11100	-42.43	20230418	4235	50.89	20231101	1.87	N	005160	1000	542 억	2709089	N	N	221	N	N
69	20240219	130158	57	100.00	KOSDAQ	금속	N	N	N	N	N	6260	40	2	0.64	1450058790	230817	14.26	6220	6410	6150	8080	4360	6220	6282.39	4.99	23118	6953	6586	6403	6036	5853	6495	5945	542	1860	1000	3980	10	1	54244482	3396	52.61	0.82	12	0.43	119.00	7612.00	11100	20230418	-43.60	4100	20230213	52.68	6830	-8.35	20240117	4550	37.58	20240104	11100	-43.60	20230418	4235	47.82	20231101	1.87	N	005160	1000	542 억	2709089	N	N	221	N	N
70	20240219	120157	57	100.00	KOSDAQ	금속	N	N	N	N	N	6250	30	2	0.48	1332278290	212029	13.10	6220	6410	6150	8080	4360	6220	6283.58	4.99	25877	6953	6586	6403	6036	5853	6495	5945	542	1860	1000	3980	10	1	54244482	3390	52.52	0.82	12	0.39	119.00	7612.00	11100	20230418	-43.69	4100	20230213	52.44	6830	-8.49	20240117	4550	37.36	20240104	11100	-43.69	20230418	4235	47.58	20231101	1.87	N	005160	1000	542 억	2709089	N	N	221	N	N
71	20240219	110156	57	100.00	KOSDAQ	금속	N	N	N	N	N	6270	50	2	0.80	1036752330	164598	10.17	6220	6410	6150	8080	4360	6220	6298.87	4.99	25856	6953	6586	6403	6036	5853	6495	5945	542	1860	1000	3980	10	1	54244482	3401	52.69	0.82	12	0.30	119.00	7612.00	11100	20230418	-43.51	4100	20230213	52.93	6830	-8.20	20240117	4550	37.80	20240104	11100	-43.51	20230418	4235	48.05	20231101	1.87	N	005160	1000	542 억	2709089	N	N	221	N	N
72	20240219	100155	57	100.00	KOSDAQ	금속	N	N	N	N	N	6270	50	2	0.80	694861640	110095	6.80	6220	6410	6150	8080	4360	6220	6311.77	4.99	13219	6953	6586	6403	6036	5853	6495	5945	542	1860	1000	3980	10	1	54244482	3401	52.69	0.82	12	0.20	119.00	7612.00	11100	20230418	-43.51	4100	20230213	52.93	6830	-8.20	20240117	4550	37.80	20240104	11100	-43.51	20230418	4235	48.05	20231101	1.87	N	005160	1000	542 억	2709089	N	N	221	N	N
73	20240219	090156	57	100.00	KOSDAQ	금속	N	N	N	N	N	6330	110	2	1.77	81425190	12887	0.80	6220	6390	6210	8080	4360	6220	6321.23	4.99	5822	6953	6586	6403	6036	5853	6495	5945	542	1860	1000	3980	10	1	54244482	3434	53.19	0.83	12	0.02	119.00	7612.00	11100	20230418	-42.97	4100	20230213	54.39	6830	-7.32	20240117	4550	39.12	20240104	11100	-42.97	20230418	4235	49.47	20231101	1.87	N	005160	1000	542 억	2709089	N	N	221	N	N
74	20240216	160154	57	100.00	KOSDAQ	금속	N	N	N	N	N	6220	-230	5	-3.57	10567335160	1608454	87.18	6450	6770	6220	8380	4520	6450	6570.63	5.09	-50543	7130	6790	6460	6120	5790	6960	6290	542	1930	1000	4120	10	1	54244482	3374	52.27	0.82	12	2.97	119.00	7612.00	11100	20230418	-43.96	4080	20230210	52.45	6830	-8.93	20240117	4550	36.70	20240104	11100	-43.96	20230418	4235	46.87	20231101	1.89	N	005160	1000	542 억	2760191	N	N	221	N	N
75	20240216	150156	57	100.00	KOSDAQ	금속	N	N	N	N	N	6350	-100	5	-1.55	10008335620	1519227	82.34	6450	6770	6220	8380	4520	6450	6588.04	5.09	-83183	7130	6790	6460	6120	5790	6960	6290	542	1930	1000	4120	10	1	54244482	3445	53.36	0.83	12	2.80	119.00	7612.00	11100	20230418	-42.79	4080	20230210	55.64	6830	-7.03	20240117	4550	39.56	20240104	11100	-42.79	20230418	4235	49.94	20231101	1.89	N	005160	1000	542 억	2760191	N	N	121	N	N
76	20240216	140157	57	100.00	KOSDAQ	금속	N	N	N	N	N	6460	10	2	0.16	9484983260	1437444	77.91	6450	6770	6220	8380	4520	6450	6598.80	5.09	-69953	7130	6790	6460	6120	5790	6960	6290	542	1930	1000	4120	10	1	54244482	3504	54.29	0.85	12	2.65	119.00	7612.00	11100	20230418	-41.80	4080	20230210	58.33	6830	-5.42	20240117	4550	41.98	20240104	11100	-41.80	20230418	4235	52.54	20231101	1.89	N	005160	1000	542 억	2760191	N	N	121	N	N
77	20240216	130155	57	100.00	KOSDAQ	금속	N	N	N	N	N	6290	-160	5	-2.48	9193266680	1391798	75.44	6450	6770	6220	8380	4520	6450	6605.63	5.09	-67902	7130	6790	6460	6120	5790	6960	6290	542	1930	1000	4120	10	1	54244482	3412	52.86	0.83	12	2.57	119.00	7612.00	11100	20230418	-43.33	4080	20230210	54.17	6830	-7.91	20240117	4550	38.24	20240104	11100	-43.33	20230418	4235	48.52	20231101	1.89	N	005160	1000	542 억	2760191	N	N	121	N	N
78	20240216	120156	57	100.00	KOSDAQ	금속	N	N	N	N	N	6350	-100	5	-1.55	8617453990	1300143	70.47	6450	6770	6310	8380	4520	6450	6628.47	5.09	-77156	7130	6790	6460	6120	5790	6960	6290	542	1930	1000	4120	10	1	54244482	3445	53.36	0.83	12	2.40	119.00	7612.00	11100	20230418	-42.79	4080	20230210	55.64	6830	-7.03	20240117	4550	39.56	20240104	11100	-42.79	20230418	4235	49.94	20231101	1.89	N	005160	1000	542 억	2760191	N	N	121	N	N
79	20240216	110157	57	100.00	KOSDAQ	금속	N	N	N	N	N	6520	70	2	1.09	7576756690	1138129	61.69	6450	6770	6440	8380	4520	6450	6657.71	5.09	-68026	7130	6790	6460	6120	5790	6960	6290	542	1930	1000	4120	10	1	54244482	3537	54.79	0.86	12	2.10	119.00	7612.00	11100	20230418	-41.26	4080	20230210	59.80	6830	-4.54	20240117	4550	43.30	20240104	11100	-41.26	20230418	4235	53.96	20231101	1.89	N	005160	1000	542 억	2760191	N	N	121	N	N
80	20240216	100156	57	100.00	KOSDAQ	금속	N	N	N	N	N	6670	220	2	3.41	5880980590	882327	47.82	6450	6770	6440	8380	4520	6450	6665.99	5.09	-33882	7130	6790	6460	6120	5790	6960	6290	542	1930	1000	4120	10	1	54244482	3618	56.05	0.88	12	1.63	119.00	7612.00	11100	20230418	-39.91	4080	20230210	63.48	6830	-2.34	20240117	4550	46.59	20240104	11100	-39.91	20230418	4235	57.50	20231101	1.89	N	005160	1000	542 억	2760191	N	N	121	N	N
81	20240216	090156	57	100.00	KOSDAQ	금속	N	N	N	N	N	6550	100	2	1.55	132971030	20481	1.11	6450	6560	6440	8380	4520	6450	6499.13	5.09	1619	7130	6790	6460	6120	5790	6960	6290	542	1930	1000	4120	10	1	54244482	3553	55.04	0.86	12	0.04	119.00	7612.00	11100	20230418	-40.99	4080	20230210	60.54	6830	-4.10	20240117	4550	43.96	20240104	11100	-40.99	20230418	4235	54.66	20231101	1.89	N	005160	1000	542 억	2760191	N	N	121	N	N
82	20240215	160155	57	100.00	KOSDAQ	금속	N	N	N	N	N	6450	130	2	2.06	11773078100	1827415	156.50	6340	6800	6130	8210	4430	6320	6442.47	5.45	-196135	6646	6482	6186	6022	5726	6565	6105	542	1890	1000	4040	10	1	54244482	3499	54.20	0.85	12	3.37	119.00	7612.00	11100	20230418	-41.89	4080	20230210	58.09	6830	-5.56	20240117	4550	41.76	20240104	11100	-41.89	20230418	4235	52.30	20231101	2.14	N	005160	1000	542 억	2954781	N	N	121	N	N
83	20240215	150155	57	100.00	KOSDAQ	금속	N	N	N	N	N	6370	50	2	0.79	11059442060	1715972	146.96	6340	6800	6130	8210	4430	6320	6445.01	5.45	-200725	6646	6482	6186	6022	5726	6565	6105	542	1890	1000	4040	10	1	54244482	3455	53.53	0.84	12	3.16	119.00	7612.00	11100	20230418	-42.61	4080	20230210	56.13	6830	-6.73	20240117	4550	40.00	20240104	11100	-42.61	20230418	4235	50.41	20231101	2.14	N	005160	1000	542 억	2954781	N	N	231	N	N
84	20240215	140155	57	100.00	KOSDAQ	금속	N	N	N	N	N	6220	-100	5	-1.58	10620956610	1646601	141.01	6340	6800	6130	8210	4430	6320	6450.24	5.45	-210994	6646	6482	6186	6022	5726	6565	6105	542	1890	1000	4040	10	1	54244482	3374	52.27	0.82	12	3.04	119.00	7612.00	11100	20230418	-43.96	4080	20230210	52.45	6830	-8.93	20240117	4550	36.70	20240104	11100	-43.96	20230418	4235	46.87	20231101	2.14	N	005160	1000	542 억	2954781	N	N	231	N	N
85	20240215	130155	57	100.00	KOSDAQ	금속	N	N	N	N	N	6300	-20	5	-0.32	10212732160	1581303	135.42	6340	6800	6130	8210	4430	6320	6458.44	5.45	-215643	6646	6482	6186	6022	5726	6565	6105	542	1890	1000	4040	10	1	54244482	3417	52.94	0.83	12	2.92	119.00	7612.00	11100	20230418	-43.24	4080	20230210	54.41	6830	-7.76	20240117	4550	38.46	20240104	11100	-43.24	20230418	4235	48.76	20231101	2.14	N	005160	1000	542 억	2954781	N	N	231	N	N
86	20240215	120155	57	100.00	KOSDAQ	금속	N	N	N	N	N	6300	-20	5	-0.32	9400211780	1453181	124.45	6340	6800	6130	8210	4430	6320	6468.73	5.45	-244301	6646	6482	6186	6022	5726	6565	6105	542	1890	1000	4040	10	1	54244482	3417	52.94	0.83	12	2.68	119.00	7612.00	11100	20230418	-43.24	4080	20230210	54.41	6830	-7.76	20240117	4550	38.46	20240104	11100	-43.24	20230418	4235	48.76	20231101	2.14	N	005160	1000	542 억	2954781	N	N	231	N	N
87	20240215	110154	57	100.00	KOSDAQ	금속	N	N	N	N	N	6190	-130	5	-2.06	1949617530	313792	26.87	6340	6350	6130	8210	4430	6320	6213.05	5.45	-102361	6646	6482	6186	6022	5726	6565	6105	542	1890	1000	4040	10	1	54244482	3358	52.02	0.81	12	0.58	119.00	7612.00	11100	20230418	-44.23	4080	20230210	51.72	6830	-9.37	20240117	4550	36.04	20240104	11100	-44.23	20230418	4235	46.16	20231101	2.14	N	005160	1000	542 억	2954781	N	N	231	N	N
88	20240215	100154	57	100.00	KOSDAQ	금속	N	N	N	N	N	6190	-130	5	-2.06	1488310840	239550	20.52	6340	6350	6130	8210	4430	6320	6212.89	5.45	-77015	6646	6482	6186	6022	5726	6565	6105	542	1890	1000	4040	10	1	54244482	3358	52.02	0.81	12	0.44	119.00	7612.00	11100	20230418	-44.23	4080	20230210	51.72	6830	-9.37	20240117	4550	36.04	20240104	11100	-44.23	20230418	4235	46.16	20231101	2.14	N	005160	1000	542 억	2954781	N	N	231	N	N
89	20240215	090153	57	100.00	KOSDAQ	금속	N	N	N	N	N	6190	-130	5	-2.06	426586710	68104	5.83	6340	6350	6130	8210	4430	6320	6263.66	5.45	-22610	6646	6482	6186	6022	5726	6565	6105	542	1890	1000	4040	10	1	54244482	3358	52.02	0.81	12	0.13	119.00	7612.00	11100	20230418	-44.23	4080	20230210	51.72	6830	-9.37	20240117	4550	36.04	20240104	11100	-44.23	20230418	4235	46.16	20231101	2.14	N	005160	1000	542 억	2954781	N	N	231	N	N
90	20240214	160154	57	100.00	KOSDAQ	금속	N	N	N	N	N	6320	110	2	1.77	6933995460	1138216	32.13	6090	6350	5890	8070	4350	6210	6088.04	5.61	-114210	6856	6532	5906	5582	4956	6695	5745	542	1860	1000	3970	10	1	54244482	3428	53.11	0.83	12	2.10	119.00	7612.00	11100	20230418	-43.06	4065	20230208	55.47	6830	-7.47	20240117	4550	38.90	20240104	11100	-43.06	20230418	4235	49.23	20231101	2.19	N	005160	1000	542 억	3043107	N	N	231	N	N
91	20240214	150154	57	100.00	KOSDAQ	금속	N	N	N	N	N	6030	-180	5	-2.90	5043249100	835667	23.59	6090	6210	5890	8070	4350	6210	6034.52	5.61	-66994	6856	6532	5906	5582	4956	6695	5745	542	1860	1000	3970	10	1	54244482	3271	50.67	0.79	12	1.54	119.00	7612.00	11100	20230418	-45.68	4065	20230208	48.34	6830	-11.71	20240117	4550	32.53	20240104	11100	-45.68	20230418	4235	42.38	20231101	2.19	N	005160	1000	542 억	3043107	N	N	118	N	N
92	20240214	140154	57	100.00	KOSDAQ	금속	N	N	N	N	N	6050	-160	5	-2.58	4512051370	747758	21.11	6090	6210	5890	8070	4350	6210	6033.57	5.61	-28638	6856	6532	5906	5582	4956	6695	5745	542	1860	1000	3970	10	1	54244482	3282	50.84	0.79	12	1.38	119.00	7612.00	11100	20230418	-45.50	4065	20230208	48.83	6830	-11.42	20240117	4550	32.97	20240104	11100	-45.50	20230418	4235	42.86	20231101	2.19	N	005160	1000	542 억	3043107	N	N	118	N	N
93	20240214	130157	57	100.00	KOSDAQ	금속	N	N	N	N	N	6110	-100	5	-1.61	4154864580	688898	19.44	6090	6210	5890	8070	4350	6210	6030.58	5.61	-21160	6856	6532	5906	5582	4956	6695	5745	542	1860	1000	3970	10	1	54244482	3314	51.34	0.80	12	1.27	119.00	7612.00	11100	20230418	-44.95	4065	20230208	50.31	6830	-10.54	20240117	4550	34.29	20240104	11100	-44.95	20230418	4235	44.27	20231101	2.19	N	005160	1000	542 억	3043107	N	N	118	N	N
94	20240214	120154	57	100.00	KOSDAQ	금속	N	N	N	N	N	6040	-170	5	-2.74	3954839330	656126	18.52	6090	6210	5890	8070	4350	6210	6026.93	5.61	-24163	6856	6532	5906	5582	4956	6695	5745	542	1860	1000	3970	10	1	54244482	3276	50.76	0.79	12	1.21	119.00	7612.00	11100	20230418	-45.59	4065	20230208	48.59	6830	-11.57	20240117	4550	32.75	20240104	11100	-45.59	20230418	4235	42.62	20231101	2.19	N	005160	1000	542 억	3043107	N	N	118	N	N
95	20240214	110155	57	100.00	KOSDAQ	금속	N	N	N	N	N	6080	-130	5	-2.09	3560066220	591170	16.69	6090	6210	5890	8070	4350	6210	6021.34	5.61	-17235	6856	6532	5906	5582	4956	6695	5745	542	1860	1000	3970	10	1	54244482	3298	51.09	0.80	12	1.09	119.00	7612.00	11100	20230418	-45.23	4065	20230208	49.57	6830	-10.98	20240117	4550	33.63	20240104	11100	-45.23	20230418	4235	43.57	20231101	2.19	N	005160	1000	542 억	3043107	N	N	118	N	N
96	20240214	090152	57	100.00	KOSDAQ	금속	N	N	N	N	N	6080	-130	5	-2.09	406189810	66710	1.88	6090	6150	6030	8070	4350	6210	6084.62	5.61	-11159	6856	6532	5906	5582	4956	6695	5745	542	1860	1000	3970	10	1	54244482	3298	51.09	0.80	12	0.12	119.00	7612.00	11100	20230418	-45.23	4065	20230208	49.57	6830	-10.98	20240117	4550	33.63	20240104	11100	-45.23	20230418	4235	43.57	20231101	2.19	N	005160	1000	542 억	3043107	N	N	118	N	N
97	20240213	160153	57	100.00	KOSDAQ	금속	N	N	N	N	N	6210	980	2	18.74	20466193570	3468722	1420.12	5300	6230	5280	6790	3670	5230	5899.32	5.41	127956	5456	5342	5266	5152	5076	5400	5210	542	1560	1000	3340	10	1	54244482	3369	52.18	0.82	12	6.39	119.00	7612.00	11100	20230418	-44.05	4065	20230208	52.77	6830	-9.08	20240117	4550	36.48	20240104	11100	-44.05	20230418	4100	51.46	20230213	2.23	N	005160	1000	542 억	2935133	N	N	118	N	N
98	20240213	150148	57	100.00	KOSDAQ	금속	N	N	N	N	N	6040	810	2	15.49	17794885240	3033885	1242.10	5300	6120	5280	6790	3670	5230	5865.38	5.41	166922	5456	5342	5266	5152	5076	5400	5210	542	1560	1000	3340	10	1	54244482	3276	50.76	0.79	12	5.59	119.00	7612.00	11100	20230418	-45.59	4065	20230208	48.59	6830	-11.57	20240117	4550	32.75	20240104	11100	-45.59	20230418	4100	47.32	20230213	2.23	N	005160	1000	542 억	2935133	N	N	62	N	N
99	20240213	140154	57	100.00	KOSDAQ	금속	N	N	N	N	N	5990	760	2	14.53	16081129620	2750041	1125.89	5300	6120	5280	6790	3670	5230	5847.60	5.41	143740	5456	5342	5266	5152	5076	5400	5210	542	1560	1000	3340	10	1	54244482	3249	50.34	0.79	12	5.07	119.00	7612.00	11100	20230418	-46.04	4065	20230208	47.36	6830	-12.30	20240117	4550	31.65	20240104	11100	-46.04	20230418	4100	46.10	20230213	2.23	N	005160	1000	542 억	2935133	N	N	62	N	N
100	20240213	130152	57	100.00	KOSDAQ	금속	N	N	N	N	N	6010	780	2	14.91	15020222740	2572359	1053.14	5300	6120	5280	6790	3670	5230	5839.08	5.41	105735	5456	5342	5266	5152	5076	5400	5210	542	1560	1000	3340	10	1	54244482	3260	50.50	0.79	12	4.74	119.00	7612.00	11100	20230418	-45.86	4065	20230208	47.85	6830	-12.01	20240117	4550	32.09	20240104	11100	-45.86	20230418	4100	46.59	20230213	2.23	N	005160	1000	542 억	2935133	N	N	62	N	N
101	20240213	120153	57	100.00	KOSDAQ	금속	N	N	N	N	N	5940	710	2	13.58	13603271950	2335477	956.16	5300	6120	5280	6790	3670	5230	5824.62	5.41	63164	5456	5342	5266	5152	5076	5400	5210	542	1560	1000	3340	10	1	54244482	3222	49.92	0.78	12	4.31	119.00	7612.00	11100	20230418	-46.49	4065	20230208	46.13	6830	-13.03	20240117	4550	30.55	20240104	11100	-46.49	20230418	4100	44.88	20230213	2.23	N	005160	1000	542 억	2935133	N	N	62	N	N
102	20240213	110153	57	100.00	KOSDAQ	금속	N	N	N	N	N	5880	650	2	12.43	10334623960	1785719	731.09	5300	6120	5280	6790	3670	5230	5787.37	5.41	8303	5456	5342	5266	5152	5076	5400	5210	542	1560	1000	3340	10	1	54244482	3190	49.41	0.77	12	3.29	119.00	7612.00	11100	20230418	-47.03	4065	20230208	44.65	6830	-13.91	20240117	4550	29.23	20240104	11100	-47.03	20230418	4100	43.41	20230213	2.23	N	005160	1000	542 억	2935133	N	N	62	N	N
103	20240213	100145	57	100.00	KOSDAQ	금속	N	N	N	N	N	5670	440	2	8.41	2750289150	497283	203.59	5300	5740	5280	6790	3670	5230	5530.63	5.41	63948	5456	5342	5266	5152	5076	5400	5210	542	1560	1000	3340	10	1	54244482	3076	47.65	0.74	12	0.92	119.00	7612.00	11100	20230418	-48.92	4065	20230208	39.48	6830	-16.98	20240117	4550	24.62	20240104	11100	-48.92	20230418	4100	38.29	20230213	2.23	N	005160	1000	542 억	2935133	N	N	62	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History