KissMeData/452280/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	newHighLowPriceClassCode	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	161239	57	100.00	KOSDAQ		금속	N	N	N	N	N	6920	-70	5	-1.00	241686780	34954	55.04	6910	7010	6850	9080	4900	6990	6914.42	0.74	-5841	7183	7086	6933	6836	6683	7135	6885	85	2090	500	4890	10	1	17002500	1177	15.87	4.25	12	0.21	436.00	1627.00	20650	20231127	-66.49	6680	20240227	3.59	10180	-32.02	20240111	6680	3.59	20240227	20650	-66.49	20231127	6680	3.59	20240227	0.08	N	452280	500	85 억	126569	N	N	N	N
3	20240229	151246	57	100.00	KOSDAQ		금속	N	N	N	N	N	6900	-90	5	-1.29	226046080	32689	51.47	6910	7010	6850	9080	4900	6990	6915.05	0.74	-5775	7183	7086	6933	6836	6683	7135	6885	85	2090	500	4890	10	1	17002500	1173	15.83	4.24	12	0.19	436.00	1627.00	20650	20231127	-66.59	6680	20240227	3.29	10180	-32.22	20240111	6680	3.29	20240227	20650	-66.59	20231127	6680	3.29	20240227	0.08	N	452280	500	85 억	126569	N	N	N	N
4	20240229	141245	57	100.00	KOSDAQ		금속	N	N	N	N	N	6890	-100	5	-1.43	203297600	29386	46.27	6910	7010	6850	9080	4900	6990	6918.18	0.74	-6025	7183	7086	6933	6836	6683	7135	6885	85	2090	500	4890	10	1	17002500	1171	15.80	4.23	12	0.17	436.00	1627.00	20650	20231127	-66.63	6680	20240227	3.14	10180	-32.32	20240111	6680	3.14	20240227	20650	-66.63	20231127	6680	3.14	20240227	0.08	N	452280	500	85 억	126569	N	N	N	N
5	20240229	131244	57	100.00	KOSDAQ		금속	N	N	N	N	N	6900	-90	5	-1.29	173910930	25117	39.55	6910	7010	6850	9080	4900	6990	6924.03	0.74	-5340	7183	7086	6933	6836	6683	7135	6885	85	2090	500	4890	10	1	17002500	1173	15.83	4.24	12	0.15	436.00	1627.00	20650	20231127	-66.59	6680	20240227	3.29	10180	-32.22	20240111	6680	3.29	20240227	20650	-66.59	20231127	6680	3.29	20240227	0.08	N	452280	500	85 억	126569	N	N	N	N
6	20240229	121243	57	100.00	KOSDAQ		금속	N	N	N	N	N	6940	-50	5	-0.72	146547660	21158	33.32	6910	7010	6850	9080	4900	6990	6926.35	0.74	-5088	7183	7086	6933	6836	6683	7135	6885	85	2090	500	4890	10	1	17002500	1180	15.92	4.27	12	0.12	436.00	1627.00	20650	20231127	-66.39	6680	20240227	3.89	10180	-31.83	20240111	6680	3.89	20240227	20650	-66.39	20231127	6680	3.89	20240227	0.08	N	452280	500	85 억	126569	N	N	N	N
7	20240229	111248	57	100.00	KOSDAQ		금속	N	N	N	N	N	6910	-80	5	-1.14	123853490	17880	28.16	6910	7010	6850	9080	4900	6990	6926.93	0.74	-3693	7183	7086	6933	6836	6683	7135	6885	85	2090	500	4890	10	1	17002500	1175	15.85	4.25	12	0.11	436.00	1627.00	20650	20231127	-66.54	6680	20240227	3.44	10180	-32.12	20240111	6680	3.44	20240227	20650	-66.54	20231127	6680	3.44	20240227	0.08	N	452280	500	85 억	126569	N	N	N	N
8	20240229	101249	57	100.00	KOSDAQ		금속	N	N	N	N	N	6910	-80	5	-1.14	90622080	13049	20.55	6910	7010	6860	9080	4900	6990	6944.75	0.74	-2722	7183	7086	6933	6836	6683	7135	6885	85	2090	500	4890	10	1	17002500	1175	15.85	4.25	12	0.08	436.00	1627.00	20650	20231127	-66.54	6680	20240227	3.44	10180	-32.12	20240111	6680	3.44	20240227	20650	-66.54	20231127	6680	3.44	20240227	0.08	N	452280	500	85 억	126569	N	N	N	N
9	20240229	091247	57	100.00	KOSDAQ		금속	N	N	N	N	N	6970	-20	5	-0.29	53771780	7727	12.17	6910	7010	6860	9080	4900	6990	6958.95	0.74	-2078	7183	7086	6933	6836	6683	7135	6885	85	2090	500	4890	10	1	17002500	1185	15.99	4.28	12	0.05	436.00	1627.00	20650	20231127	-66.25	6680	20240227	4.34	10180	-31.53	20240111	6680	4.34	20240227	20650	-66.25	20231127	6680	4.34	20240227	0.08	N	452280	500	85 억	126569	N	N	N	N
10	20240228	161132	57	100.00	KOSDAQ		금속	N	N	N	N	N	6990	210	2	3.10	438505220	63342	42.88	6780	7030	6780	8810	4750	6780	6922.68	0.62	21100	7140	6960	6820	6640	6500	6890	6570	85	2030	500	4740	10	1	17002500	1188	16.03	4.30	12	0.37	436.00	1627.00	20650	20231127	-66.15	6680	20240227	4.64	10180	-31.34	20240111	6680	4.64	20240227	20650	-66.15	20231127	6680	4.64	20240227	0.07	N	452280	500	85 억	104918	N	N	N	N
11	20240228	151130	57	100.00	KOSDAQ		금속	N	N	N	N	N	6870	90	2	1.33	365681450	52823	35.75	6780	7030	6780	8810	4750	6780	6922.88	0.62	15857	7140	6960	6820	6640	6500	6890	6570	85	2030	500	4740	10	1	17002500	1168	15.76	4.22	12	0.31	436.00	1627.00	20650	20231127	-66.73	6680	20240227	2.84	10180	-32.51	20240111	6680	2.84	20240227	20650	-66.73	20231127	6680	2.84	20240227	0.07	N	452280	500	85 억	104918	N	N	N	N
12	20240228	141244	57	100.00	KOSDAQ		금속	N	N	N	N	N	6970	190	2	2.80	308741790	44586	30.18	6780	7030	6780	8810	4750	6780	6924.77	0.62	15050	7140	6960	6820	6640	6500	6890	6570	85	2030	500	4740	10	1	17002500	1185	15.99	4.28	12	0.26	436.00	1627.00	20650	20231127	-66.25	6680	20240227	4.34	10180	-31.53	20240111	6680	4.34	20240227	20650	-66.25	20231127	6680	4.34	20240227	0.07	N	452280	500	85 억	104918	N	N	N	N
13	20240228	131227	57	100.00	KOSDAQ		금속	N	N	N	N	N	6940	160	2	2.36	296066830	42763	28.95	6780	7030	6780	8810	4750	6780	6923.58	0.62	14867	7140	6960	6820	6640	6500	6890	6570	85	2030	500	4740	10	1	17002500	1180	15.92	4.27	12	0.25	436.00	1627.00	20650	20231127	-66.39	6680	20240227	3.89	10180	-31.83	20240111	6680	3.89	20240227	20650	-66.39	20231127	6680	3.89	20240227	0.07	N	452280	500	85 억	104918	N	N	N	N
14	20240228	121248	57	100.00	KOSDAQ		금속	N	N	N	N	N	6900	120	2	1.77	273070420	39428	26.69	6780	7030	6780	8810	4750	6780	6925.95	0.62	14214	7140	6960	6820	6640	6500	6890	6570	85	2030	500	4740	10	1	17002500	1173	15.83	4.24	12	0.23	436.00	1627.00	20650	20231127	-66.59	6680	20240227	3.29	10180	-32.22	20240111	6680	3.29	20240227	20650	-66.59	20231127	6680	3.29	20240227	0.07	N	452280	500	85 억	104918	N	N	N	N
15	20240228	111203	57	100.00	KOSDAQ		금속	N	N	N	N	N	6950	170	2	2.51	234575870	33877	22.93	6780	7030	6780	8810	4750	6780	6924.52	0.62	14118	7140	6960	6820	6640	6500	6890	6570	85	2030	500	4740	10	1	17002500	1182	15.94	4.27	12	0.20	436.00	1627.00	20650	20231127	-66.34	6680	20240227	4.04	10180	-31.73	20240111	6680	4.04	20240227	20650	-66.34	20231127	6680	4.04	20240227	0.07	N	452280	500	85 억	104918	N	N	N	N
16	20240228	101245	57	100.00	KOSDAQ		금속	N	N	N	N	N	6950	170	2	2.51	196862080	28442	19.25	6780	7030	6780	8810	4750	6780	6921.74	0.62	12569	7140	6960	6820	6640	6500	6890	6570	85	2030	500	4740	10	1	17002500	1182	15.94	4.27	12	0.17	436.00	1627.00	20650	20231127	-66.34	6680	20240227	4.04	10180	-31.73	20240111	6680	4.04	20240227	20650	-66.34	20231127	6680	4.04	20240227	0.07	N	452280	500	85 억	104918	N	N	N	N
17	20240228	091249	57	100.00	KOSDAQ		금속	N	N	N	N	N	6880	100	2	1.47	45369280	6614	4.48	6780	6940	6780	8810	4750	6780	6860.09	0.62	1504	7140	6960	6820	6640	6500	6890	6570	85	2030	500	4740	10	1	17002500	1170	15.78	4.23	12	0.04	436.00	1627.00	20650	20231127	-66.68	6680	20240227	2.99	10180	-32.42	20240111	6680	2.99	20240227	20650	-66.68	20231127	6680	2.99	20240227	0.07	N	452280	500	85 억	104918	N	N	N	N
18	20240227	161243	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6780	-220	5	-3.14	994562640	146879	59.48	7000	7000	6680	9100	4900	7000	6771.18	0.47	25347	7480	7240	7070	6830	6660	7155	6745	85	2100	500	4900	10	1	17002500	1153	15.55	4.17	12	0.86	436.00	1627.00	20650	20231127	-67.17	6680	20240227	1.50	10180	-33.40	20240111	6680	1.50	20240227	20650	-67.17	20231127	6680	1.50	20240227	0.07	N	452280	500	85 억	79563	N	N	N	N
19	20240227	151244	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6710	-290	5	-4.14	941787590	139067	56.31	7000	7000	6680	9100	4900	7000	6772.19	0.47	25348	7480	7240	7070	6830	6660	7155	6745	85	2100	500	4900	10	1	17002500	1141	15.39	4.12	12	0.82	436.00	1627.00	20650	20231127	-67.51	6680	20240227	0.45	10180	-34.09	20240111	6680	0.45	20240227	20650	-67.51	20231127	6680	0.45	20240227	0.07	N	452280	500	85 억	79563	N	N	N	N
20	20240227	141242	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6710	-290	5	-4.14	817408240	120515	48.80	7000	7000	6690	9100	4900	7000	6782.63	0.47	21088	7480	7240	7070	6830	6660	7155	6745	85	2100	500	4900	10	1	17002500	1141	15.39	4.12	12	0.71	436.00	1627.00	20650	20231127	-67.51	6690	20240227	0.30	10180	-34.09	20240111	6690	0.30	20240227	20650	-67.51	20231127	6690	0.30	20240227	0.07	N	452280	500	85 억	79563	N	N	N	N
21	20240227	131203	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6760	-240	5	-3.43	631788680	92887	37.61	7000	7000	6730	9100	4900	7000	6801.69	0.47	15143	7480	7240	7070	6830	6660	7155	6745	85	2100	500	4900	10	1	17002500	1149	15.50	4.15	12	0.55	436.00	1627.00	20650	20231127	-67.26	6730	20240227	0.45	10180	-33.60	20240111	6730	0.45	20240227	20650	-67.26	20231127	6730	0.45	20240227	0.07	N	452280	500	85 억	79563	N	N	N	N
22	20240227	121243	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6750	-250	5	-3.57	589117440	86558	35.05	7000	7000	6730	9100	4900	7000	6806.04	0.47	14354	7480	7240	7070	6830	6660	7155	6745	85	2100	500	4900	10	1	17002500	1148	15.48	4.15	12	0.51	436.00	1627.00	20650	20231127	-67.31	6730	20240227	0.30	10180	-33.69	20240111	6730	0.30	20240227	20650	-67.31	20231127	6730	0.30	20240227	0.07	N	452280	500	85 억	79563	N	N	N	N
23	20240227	111246	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6760	-240	5	-3.43	481856890	70649	28.61	7000	7000	6730	9100	4900	7000	6820.43	0.47	11388	7480	7240	7070	6830	6660	7155	6745	85	2100	500	4900	10	1	17002500	1149	15.50	4.15	12	0.42	436.00	1627.00	20650	20231127	-67.26	6730	20240227	0.45	10180	-33.60	20240111	6730	0.45	20240227	20650	-67.26	20231127	6730	0.45	20240227	0.07	N	452280	500	85 억	79563	N	N	N	N
24	20240227	101238	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6830	-170	5	-2.43	321666690	47004	19.03	7000	7000	6760	9100	4900	7000	6843.39	0.47	9458	7480	7240	7070	6830	6660	7155	6745	85	2100	500	4900	10	1	17002500	1161	15.67	4.20	12	0.28	436.00	1627.00	20650	20231127	-66.92	6760	20240227	1.04	10180	-32.91	20240111	6760	1.04	20240227	20650	-66.92	20231127	6760	1.04	20240227	0.07	N	452280	500	85 억	79563	N	N	N	N
25	20240227	091243	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6930	-70	5	-1.00	73614390	10633	4.31	7000	7000	6860	9100	4900	7000	6923.20	0.47	127	7480	7240	7070	6830	6660	7155	6745	85	2100	500	4900	10	1	17002500	1178	15.89	4.26	12	0.06	436.00	1627.00	20650	20231127	-66.44	6860	20240227	1.02	10180	-31.93	20240111	6860	1.02	20240227	20650	-66.44	20231127	6860	1.02	20240227	0.07	N	452280	500	85 억	79563	N	N	N	N
26	20240226	161237	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7000	-320	5	-4.37	1725753060	246371	319.85	7280	7310	6900	9510	5130	7320	7004.71	0.62	-28581	7693	7506	7413	7226	7133	7460	7180	85	2190	500	5120	10	1	17002500	1190	16.06	4.30	12	1.45	436.00	1627.00	20650	20231127	-66.10	6900	20240226	1.45	10180	-31.24	20240111	6900	1.45	20240226	20650	-66.10	20231127	6900	1.45	20240226	0.07	N	452280	500	85 억	105990	N	N	N	N
27	20240226	151229	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6930	-390	5	-5.33	1521652570	217162	281.93	7280	7310	6900	9510	5130	7320	7006.99	0.62	-26682	7693	7506	7413	7226	7133	7460	7180	85	2190	500	5120	10	1	17002500	1178	15.89	4.26	12	1.28	436.00	1627.00	20650	20231127	-66.44	6900	20240226	0.43	10180	-31.93	20240111	6900	0.43	20240226	20650	-66.44	20231127	6900	0.43	20240226	0.07	N	452280	500	85 억	105990	N	N	N	N
28	20240226	141234	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6910	-410	5	-5.60	1398937570	199410	258.88	7280	7310	6900	9510	5130	7320	7015.38	0.62	-25251	7693	7506	7413	7226	7133	7460	7180	85	2190	500	5120	10	1	17002500	1175	15.85	4.25	12	1.17	436.00	1627.00	20650	20231127	-66.54	6900	20240226	0.14	10180	-32.12	20240111	6900	0.14	20240226	20650	-66.54	20231127	6900	0.14	20240226	0.07	N	452280	500	85 억	105990	N	N	N	N
29	20240226	131226	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6950	-370	5	-5.05	1238965310	176321	228.91	7280	7310	6940	9510	5130	7320	7026.76	0.62	-19324	7693	7506	7413	7226	7133	7460	7180	85	2190	500	5120	10	1	17002500	1182	15.94	4.27	12	1.04	436.00	1627.00	20650	20231127	-66.34	6940	20240226	0.14	10180	-31.73	20240111	6940	0.14	20240226	20650	-66.34	20231127	6940	0.14	20240226	0.07	N	452280	500	85 억	105990	N	N	N	N
30	20240226	121227	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6970	-350	5	-4.78	1073677160	152558	198.06	7280	7310	6940	9510	5130	7320	7037.83	0.62	-13624	7693	7506	7413	7226	7133	7460	7180	85	2190	500	5120	10	1	17002500	1185	15.99	4.28	12	0.90	436.00	1627.00	20650	20231127	-66.25	6940	20240226	0.43	10180	-31.53	20240111	6940	0.43	20240226	20650	-66.25	20231127	6940	0.43	20240226	0.07	N	452280	500	85 억	105990	N	N	N	N
31	20240226	111224	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6990	-330	5	-4.51	958335630	136007	176.57	7280	7310	6940	9510	5130	7320	7046.22	0.62	-8667	7693	7506	7413	7226	7133	7460	7180	85	2190	500	5120	10	1	17002500	1188	16.03	4.30	12	0.80	436.00	1627.00	20650	20231127	-66.15	6940	20240226	0.72	10180	-31.34	20240111	6940	0.72	20240226	20650	-66.15	20231127	6940	0.72	20240226	0.07	N	452280	500	85 억	105990	N	N	N	N
32	20240226	101221	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7000	-320	5	-4.37	737773130	104372	135.50	7280	7310	6980	9510	5130	7320	7068.69	0.62	-6363	7693	7506	7413	7226	7133	7460	7180	85	2190	500	5120	10	1	17002500	1190	16.06	4.30	12	0.61	436.00	1627.00	20650	20231127	-66.10	6980	20240226	0.29	10180	-31.24	20240111	6980	0.29	20240226	20650	-66.10	20231127	6980	0.29	20240226	0.07	N	452280	500	85 억	105990	N	N	N	N
33	20240226	091219	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7110	-210	5	-2.87	219616830	30698	39.85	7280	7310	7070	9510	5130	7320	7154.11	0.62	6416	7693	7506	7413	7226	7133	7460	7180	85	2190	500	5120	10	1	17002500	1209	16.31	4.37	12	0.18	436.00	1627.00	20650	20231127	-65.57	7070	20240226	0.57	10180	-30.16	20240111	7070	0.57	20240226	20650	-65.57	20231127	7070	0.57	20240226	0.07	N	452280	500	85 억	105990	N	N	N	N
34	20240223	161220	57	100.00	KOSDAQ		금속	N	N	N	N	N	7320	-280	5	-3.68	563623200	76321	137.06	7600	7600	7320	9880	5320	7600	7385.17	0.72	-16009	7906	7752	7626	7472	7346	7830	7550	85	2280	500	5320	10	1	17002500	1245	16.79	4.50	12	0.45	436.00	1627.00	20650	20231127	-64.55	7120	20240201	2.81	10180	-28.09	20240111	7120	2.81	20240201	20650	-64.55	20231127	7120	2.81	20240201	0.07	N	452280	500	85 억	121999	N	N	N	N
35	20240223	151213	57	100.00	KOSDAQ		금속	N	N	N	N	N	7340	-260	5	-3.42	513164090	69435	124.69	7600	7600	7330	9880	5320	7600	7390.57	0.72	-15151	7906	7752	7626	7472	7346	7830	7550	85	2280	500	5320	10	1	17002500	1248	16.83	4.51	12	0.41	436.00	1627.00	20650	20231127	-64.46	7120	20240201	3.09	10180	-27.90	20240111	7120	3.09	20240201	20650	-64.46	20231127	7120	3.09	20240201	0.07	N	452280	500	85 억	121999	N	N	N	N
36	20240223	141213	57	100.00	KOSDAQ		금속	N	N	N	N	N	7340	-260	5	-3.42	446197590	60312	108.31	7600	7600	7330	9880	5320	7600	7398.16	0.72	-10196	7906	7752	7626	7472	7346	7830	7550	85	2280	500	5320	10	1	17002500	1248	16.83	4.51	12	0.35	436.00	1627.00	20650	20231127	-64.46	7120	20240201	3.09	10180	-27.90	20240111	7120	3.09	20240201	20650	-64.46	20231127	7120	3.09	20240201	0.07	N	452280	500	85 억	121999	N	N	N	N
37	20240223	131213	57	100.00	KOSDAQ		금속	N	N	N	N	N	7350	-250	5	-3.29	380805310	51411	92.33	7600	7600	7330	9880	5320	7600	7407.08	0.72	-6526	7906	7752	7626	7472	7346	7830	7550	85	2280	500	5320	10	1	17002500	1250	16.86	4.52	12	0.30	436.00	1627.00	20650	20231127	-64.41	7120	20240201	3.23	10180	-27.80	20240111	7120	3.23	20240201	20650	-64.41	20231127	7120	3.23	20240201	0.07	N	452280	500	85 억	121999	N	N	N	N
38	20240223	121216	57	100.00	KOSDAQ		금속	N	N	N	N	N	7370	-230	5	-3.03	311059090	41928	75.30	7600	7600	7330	9880	5320	7600	7418.89	0.72	-3395	7906	7752	7626	7472	7346	7830	7550	85	2280	500	5320	10	1	17002500	1253	16.90	4.53	12	0.25	436.00	1627.00	20650	20231127	-64.31	7120	20240201	3.51	10180	-27.60	20240111	7120	3.51	20240201	20650	-64.31	20231127	7120	3.51	20240201	0.07	N	452280	500	85 억	121999	N	N	N	N
39	20240223	111159	57	100.00	KOSDAQ		금속	N	N	N	N	N	7390	-210	5	-2.76	278448300	37503	67.35	7600	7600	7330	9880	5320	7600	7424.69	0.72	-3067	7906	7752	7626	7472	7346	7830	7550	85	2280	500	5320	10	1	17002500	1256	16.95	4.54	12	0.22	436.00	1627.00	20650	20231127	-64.21	7120	20240201	3.79	10180	-27.41	20240111	7120	3.79	20240201	20650	-64.21	20231127	7120	3.79	20240201	0.07	N	452280	500	85 억	121999	N	N	N	N
40	20240223	101208	57	100.00	KOSDAQ		금속	N	N	N	N	N	7430	-170	5	-2.24	220552980	29676	53.29	7600	7600	7330	9880	5320	7600	7432.03	0.72	-4864	7906	7752	7626	7472	7346	7830	7550	85	2280	500	5320	10	1	17002500	1263	17.04	4.57	12	0.17	436.00	1627.00	20650	20231127	-64.02	7120	20240201	4.35	10180	-27.01	20240111	7120	4.35	20240201	20650	-64.02	20231127	7120	4.35	20240201	0.07	N	452280	500	85 억	121999	N	N	N	N
41	20240223	091210	57	100.00	KOSDAQ		금속	N	N	N	N	N	7480	-120	5	-1.58	35942570	4780	8.58	7600	7600	7480	9880	5320	7600	7519.37	0.72	-1122	7906	7752	7626	7472	7346	7830	7550	85	2280	500	5320	10	1	17002500	1272	17.16	4.60	12	0.03	436.00	1627.00	20650	20231127	-63.78	7120	20240201	5.06	10180	-26.52	20240111	7120	5.06	20240201	20650	-63.78	20231127	7120	5.06	20240201	0.07	N	452280	500	85 억	121999	N	N	N	N
42	20240222	161156	57	100.00	KOSDAQ		금속	N	N	N	N	N	7600	30	2	0.40	417759810	54906	73.23	7530	7780	7500	9840	5300	7570	7608.64	0.67	8941	7943	7756	7653	7466	7363	7705	7415	85	2270	500	5290	10	1	17002500	1292	17.43	4.67	12	0.32	436.00	1627.00	20650	20231127	-63.20	7120	20240201	6.74	10180	-25.34	20240111	7120	6.74	20240201	20650	-63.20	20231127	7120	6.74	20240201	0.07	N	452280	500	85 억	113198	N	N	N	N
43	20240222	151205	57	100.00	KOSDAQ		금속	N	N	N	N	N	7600	30	2	0.40	409464930	53812	71.77	7530	7780	7500	9840	5300	7570	7609.18	0.67	8549	7943	7756	7653	7466	7363	7705	7415	85	2270	500	5290	10	1	17002500	1292	17.43	4.67	12	0.32	436.00	1627.00	20650	20231127	-63.20	7120	20240201	6.74	10180	-25.34	20240111	7120	6.74	20240201	20650	-63.20	20231127	7120	6.74	20240201	0.07	N	452280	500	85 억	113198	N	N	N	N
44	20240222	141203	57	100.00	KOSDAQ		금속	N	N	N	N	N	7610	40	2	0.53	357972730	47033	62.73	7530	7780	7500	9840	5300	7570	7611.10	0.67	6889	7943	7756	7653	7466	7363	7705	7415	85	2270	500	5290	10	1	17002500	1294	17.45	4.68	12	0.28	436.00	1627.00	20650	20231127	-63.15	7120	20240201	6.88	10180	-25.25	20240111	7120	6.88	20240201	20650	-63.15	20231127	7120	6.88	20240201	0.07	N	452280	500	85 억	113198	N	N	N	N
45	20240222	131147	57	100.00	KOSDAQ		금속	N	N	N	N	N	7630	60	2	0.79	333134260	43763	58.37	7530	7780	7500	9840	5300	7570	7612.24	0.67	6070	7943	7756	7653	7466	7363	7705	7415	85	2270	500	5290	10	1	17002500	1297	17.50	4.69	12	0.26	436.00	1627.00	20650	20231127	-63.05	7120	20240201	7.16	10180	-25.05	20240111	7120	7.16	20240201	20650	-63.05	20231127	7120	7.16	20240201	0.07	N	452280	500	85 억	113198	N	N	N	N
46	20240222	121158	57	100.00	KOSDAQ		금속	N	N	N	N	N	7670	100	2	1.32	286349400	37628	50.19	7530	7780	7500	9840	5300	7570	7610.01	0.67	6423	7943	7756	7653	7466	7363	7705	7415	85	2270	500	5290	10	1	17002500	1304	17.59	4.71	12	0.22	436.00	1627.00	20650	20231127	-62.86	7120	20240201	7.72	10180	-24.66	20240111	7120	7.72	20240201	20650	-62.86	20231127	7120	7.72	20240201	0.07	N	452280	500	85 억	113198	N	N	N	N
47	20240222	111158	57	100.00	KOSDAQ		금속	N	N	N	N	N	7700	130	2	1.72	260474890	34256	45.69	7530	7780	7500	9840	5300	7570	7603.77	0.67	6740	7943	7756	7653	7466	7363	7705	7415	85	2270	500	5290	10	1	17002500	1309	17.66	4.73	12	0.20	436.00	1627.00	20650	20231127	-62.71	7120	20240201	8.15	10180	-24.36	20240111	7120	8.15	20240201	20650	-62.71	20231127	7120	8.15	20240201	0.07	N	452280	500	85 억	113198	N	N	N	N
48	20240222	101148	57	100.00	KOSDAQ		금속	N	N	N	N	N	7580	10	2	0.13	156116880	20705	27.62	7530	7670	7500	9840	5300	7570	7540.06	0.67	6564	7943	7756	7653	7466	7363	7705	7415	85	2270	500	5290	10	1	17002500	1289	17.39	4.66	12	0.12	436.00	1627.00	20650	20231127	-63.29	7120	20240201	6.46	10180	-25.54	20240111	7120	6.46	20240201	20650	-63.29	20231127	7120	6.46	20240201	0.07	N	452280	500	85 억	113198	N	N	N	N
49	20240222	091208	57	100.00	KOSDAQ		금속	N	N	N	N	N	7650	80	2	1.06	69082650	9174	12.24	7530	7670	7510	9840	5300	7570	7530.26	0.67	6815	7943	7756	7653	7466	7363	7705	7415	85	2270	500	5290	10	1	17002500	1301	17.55	4.70	12	0.05	436.00	1627.00	20650	20231127	-62.95	7120	20240201	7.44	10180	-24.85	20240111	7120	7.44	20240201	20650	-62.95	20231127	7120	7.44	20240201	0.07	N	452280	500	85 억	113198	N	N	N	N
50	20240221	161152	57	100.00	KOSDAQ		금속	N	N	N	N	N	7570	-260	5	-3.32	563067870	73730	157.19	7830	7840	7550	10170	5490	7830	7636.95	0.74	-12722	8050	7940	7780	7670	7510	7995	7725	85	2340	500	5480	10	1	17002500	1287	17.36	4.65	12	0.43	436.00	1627.00	20650	20231127	-63.34	7120	20240201	6.32	10180	-25.64	20240111	7120	6.32	20240201	20650	-63.34	20231127	7120	6.32	20240201	0.07	N	452280	500	85 억	126170	N	N	N	N
51	20240221	151143	57	100.00	KOSDAQ		금속	N	N	N	N	N	7560	-270	5	-3.45	527939410	69091	147.30	7830	7840	7550	10170	5490	7830	7641.22	0.74	-11236	8050	7940	7780	7670	7510	7995	7725	85	2340	500	5480	10	1	17002500	1285	17.34	4.65	12	0.41	436.00	1627.00	20650	20231127	-63.39	7120	20240201	6.18	10180	-25.74	20240111	7120	6.18	20240201	20650	-63.39	20231127	7120	6.18	20240201	0.07	N	452280	500	85 억	126170	N	N	N	N
52	20240221	141141	57	100.00	KOSDAQ		금속	N	N	N	N	N	7590	-240	5	-3.07	447482430	58463	124.64	7830	7840	7580	10170	5490	7830	7654.11	0.74	-7201	8050	7940	7780	7670	7510	7995	7725	85	2340	500	5480	10	1	17002500	1290	17.41	4.67	12	0.34	436.00	1627.00	20650	20231127	-63.24	7120	20240201	6.60	10180	-25.44	20240111	7120	6.60	20240201	20650	-63.24	20231127	7120	6.60	20240201	0.07	N	452280	500	85 억	126170	N	N	N	N
53	20240221	131142	57	100.00	KOSDAQ		금속	N	N	N	N	N	7620	-210	5	-2.68	339856840	44319	94.49	7830	7840	7610	10170	5490	7830	7668.42	0.74	-2076	8050	7940	7780	7670	7510	7995	7725	85	2340	500	5480	10	1	17002500	1296	17.48	4.68	12	0.26	436.00	1627.00	20650	20231127	-63.10	7120	20240201	7.02	10180	-25.15	20240111	7120	7.02	20240201	20650	-63.10	20231127	7120	7.02	20240201	0.07	N	452280	500	85 억	126170	N	N	N	N
54	20240221	121145	57	100.00	KOSDAQ		금속	N	N	N	N	N	7680	-150	5	-1.92	272645890	35505	75.70	7830	7840	7630	10170	5490	7830	7679.08	0.74	4326	8050	7940	7780	7670	7510	7995	7725	85	2340	500	5480	10	1	17002500	1306	17.61	4.72	12	0.21	436.00	1627.00	20650	20231127	-62.81	7120	20240201	7.87	10180	-24.56	20240111	7120	7.87	20240201	20650	-62.81	20231127	7120	7.87	20240201	0.07	N	452280	500	85 억	126170	N	N	N	N
55	20240221	111151	57	100.00	KOSDAQ		금속	N	N	N	N	N	7680	-150	5	-1.92	204925320	26664	56.85	7830	7840	7650	10170	5490	7830	7685.47	0.74	5805	8050	7940	7780	7670	7510	7995	7725	85	2340	500	5480	10	1	17002500	1306	17.61	4.72	12	0.16	436.00	1627.00	20650	20231127	-62.81	7120	20240201	7.87	10180	-24.56	20240111	7120	7.87	20240201	20650	-62.81	20231127	7120	7.87	20240201	0.07	N	452280	500	85 억	126170	N	N	N	N
56	20240221	101139	57	100.00	KOSDAQ		금속	N	N	N	N	N	7670	-160	5	-2.04	178789620	23261	49.59	7830	7840	7650	10170	5490	7830	7686.24	0.74	5864	8050	7940	7780	7670	7510	7995	7725	85	2340	500	5480	10	1	17002500	1304	17.59	4.71	12	0.14	436.00	1627.00	20650	20231127	-62.86	7120	20240201	7.72	10180	-24.66	20240111	7120	7.72	20240201	20650	-62.86	20231127	7120	7.72	20240201	0.07	N	452280	500	85 억	126170	N	N	N	N
57	20240221	091144	57	100.00	KOSDAQ		금속	N	N	N	N	N	7790	-40	5	-0.51	14495330	1868	3.98	7830	7840	7730	10170	5490	7830	7759.81	0.74	575	8050	7940	7780	7670	7510	7995	7725	85	2340	500	5480	10	1	17002500	1324	17.87	4.79	12	0.01	436.00	1627.00	20650	20231127	-62.28	7120	20240201	9.41	10180	-23.48	20240111	7120	9.41	20240201	20650	-62.28	20231127	7120	9.41	20240201	0.07	N	452280	500	85 억	126170	N	N	N	N
58	20240220	161136	57	100.00	KOSDAQ		금속	N	N	N	N	N	7830	40	2	0.51	360670780	46561	94.51	7770	7890	7620	10120	5460	7790	7746.17	0.72	3595	7996	7892	7836	7732	7676	7865	7705	85	2330	500	5450	10	1	17002500	1331	17.96	4.81	12	0.27	436.00	1627.00	20650	20231127	-62.08	7120	20240201	9.97	10180	-23.08	20240111	7120	9.97	20240201	20650	-62.08	20231127	7120	9.97	20240201	0.06	N	452280	500	85 억	122412	N	N	N	N
59	20240220	151134	57	100.00	KOSDAQ		금속	N	N	N	N	N	7820	30	2	0.39	346501290	44745	90.82	7770	7890	7620	10120	5460	7790	7743.91	0.72	3455	7996	7892	7836	7732	7676	7865	7705	85	2330	500	5450	10	1	17002500	1330	17.94	4.81	12	0.26	436.00	1627.00	20650	20231127	-62.13	7120	20240201	9.83	10180	-23.18	20240111	7120	9.83	20240201	20650	-62.13	20231127	7120	9.83	20240201	0.06	N	452280	500	85 억	122412	N	N	N	N
60	20240220	141128	57	100.00	KOSDAQ		금속	N	N	N	N	N	7870	80	2	1.03	307928570	39792	80.77	7770	7890	7620	10120	5460	7790	7738.45	0.72	3914	7996	7892	7836	7732	7676	7865	7705	85	2330	500	5450	10	1	17002500	1338	18.05	4.84	12	0.23	436.00	1627.00	20650	20231127	-61.89	7120	20240201	10.53	10180	-22.69	20240111	7120	10.53	20240201	20650	-61.89	20231127	7120	10.53	20240201	0.06	N	452280	500	85 억	122412	N	N	N	N
61	20240220	131135	57	100.00	KOSDAQ		금속	N	N	N	N	N	7760	-30	5	-0.39	252009260	32653	66.28	7770	7870	7620	10120	5460	7790	7717.80	0.72	2714	7996	7892	7836	7732	7676	7865	7705	85	2330	500	5450	10	1	17002500	1319	17.80	4.77	12	0.19	436.00	1627.00	20650	20231127	-62.42	7120	20240201	8.99	10180	-23.77	20240111	7120	8.99	20240201	20650	-62.42	20231127	7120	8.99	20240201	0.06	N	452280	500	85 억	122412	N	N	N	N
62	20240220	121124	57	100.00	KOSDAQ		금속	N	N	N	N	N	7700	-90	5	-1.16	231636200	30012	60.92	7770	7870	7620	10120	5460	7790	7718.12	0.72	2089	7996	7892	7836	7732	7676	7865	7705	85	2330	500	5450	10	1	17002500	1309	17.66	4.73	12	0.18	436.00	1627.00	20650	20231127	-62.71	7120	20240201	8.15	10180	-24.36	20240111	7120	8.15	20240201	20650	-62.71	20231127	7120	8.15	20240201	0.06	N	452280	500	85 억	122412	N	N	N	N
63	20240220	111129	57	100.00	KOSDAQ		금속	N	N	N	N	N	7720	-70	5	-0.90	202199790	26190	53.16	7770	7870	7620	10120	5460	7790	7720.50	0.72	56	7996	7892	7836	7732	7676	7865	7705	85	2330	500	5450	10	1	17002500	1313	17.71	4.74	12	0.15	436.00	1627.00	20650	20231127	-62.62	7120	20240201	8.43	10180	-24.17	20240111	7120	8.43	20240201	20650	-62.62	20231127	7120	8.43	20240201	0.06	N	452280	500	85 억	122412	N	N	N	N
64	20240220	101122	57	100.00	KOSDAQ		금속	N	N	N	N	N	7700	-90	5	-1.16	164222650	21270	43.17	7770	7870	7620	10120	5460	7790	7720.86	0.72	-2191	7996	7892	7836	7732	7676	7865	7705	85	2330	500	5450	10	1	17002500	1309	17.66	4.73	12	0.13	436.00	1627.00	20650	20231127	-62.71	7120	20240201	8.15	10180	-24.36	20240111	7120	8.15	20240201	20650	-62.71	20231127	7120	8.15	20240201	0.06	N	452280	500	85 억	122412	N	N	N	N
65	20240220	091143	57	100.00	KOSDAQ		금속	N	N	N	N	N	7820	30	2	0.39	30508560	3912	7.94	7770	7870	7770	10120	5460	7790	7798.71	0.72	-841	7996	7892	7836	7732	7676	7865	7705	85	2330	500	5450	10	1	17002500	1330	17.94	4.81	12	0.02	436.00	1627.00	20650	20231127	-62.13	7120	20240201	9.83	10180	-23.18	20240111	7120	9.83	20240201	20650	-62.13	20231127	7120	9.83	20240201	0.06	N	452280	500	85 억	122412	N	N	N	N
66	20240219	161137	57	100.00	KOSDAQ		금속	N	N	N	N	N	7790	-140	5	-1.77	377969340	48253	93.55	7940	7940	7780	10300	5560	7930	7833.07	0.80	-12950	8170	8050	7960	7840	7750	8005	7795	85	2370	500	5550	10	1	17002500	1324	17.87	4.79	12	0.28	436.00	1627.00	20650	20231127	-62.28	7120	20240201	9.41	10180	-23.48	20240111	7120	9.41	20240201	20650	-62.28	20231127	7120	9.41	20240201	0.07	N	452280	500	85 억	135602	N	N	N	N
67	20240219	151140	57	100.00	KOSDAQ		금속	N	N	N	N	N	7830	-100	5	-1.26	338375710	43182	83.72	7940	7940	7780	10300	5560	7930	7836.04	0.80	-9155	8170	8050	7960	7840	7750	8005	7795	85	2370	500	5550	10	1	17002500	1331	17.96	4.81	12	0.25	436.00	1627.00	20650	20231127	-62.08	7120	20240201	9.97	10180	-23.08	20240111	7120	9.97	20240201	20650	-62.08	20231127	7120	9.97	20240201	0.07	N	452280	500	85 억	135602	N	N	N	N
68	20240219	141140	57	100.00	KOSDAQ		금속	N	N	N	N	N	7810	-120	5	-1.51	288908300	36842	71.43	7940	7940	7800	10300	5560	7930	7841.82	0.80	-7230	8170	8050	7960	7840	7750	8005	7795	85	2370	500	5550	10	1	17002500	1328	17.91	4.80	12	0.22	436.00	1627.00	20650	20231127	-62.18	7120	20240201	9.69	10180	-23.28	20240111	7120	9.69	20240201	20650	-62.18	20231127	7120	9.69	20240201	0.07	N	452280	500	85 억	135602	N	N	N	N
69	20240219	131138	57	100.00	KOSDAQ		금속	N	N	N	N	N	7820	-110	5	-1.39	264177050	33681	65.30	7940	7940	7800	10300	5560	7930	7843.50	0.80	-5968	8170	8050	7960	7840	7750	8005	7795	85	2370	500	5550	10	1	17002500	1330	17.94	4.81	12	0.20	436.00	1627.00	20650	20231127	-62.13	7120	20240201	9.83	10180	-23.18	20240111	7120	9.83	20240201	20650	-62.13	20231127	7120	9.83	20240201	0.07	N	452280	500	85 억	135602	N	N	N	N
70	20240219	121136	57	100.00	KOSDAQ		금속	N	N	N	N	N	7890	-40	5	-0.50	240181360	30631	59.38	7940	7940	7800	10300	5560	7930	7841.12	0.80	-3956	8170	8050	7960	7840	7750	8005	7795	85	2370	500	5550	10	1	17002500	1341	18.10	4.85	12	0.18	436.00	1627.00	20650	20231127	-61.79	7120	20240201	10.81	10180	-22.50	20240111	7120	10.81	20240201	20650	-61.79	20231127	7120	10.81	20240201	0.07	N	452280	500	85 억	135602	N	N	N	N
71	20240219	111133	57	100.00	KOSDAQ		금속	N	N	N	N	N	7800	-130	5	-1.64	223941010	28559	55.37	7940	7940	7800	10300	5560	7930	7841.35	0.80	-3442	8170	8050	7960	7840	7750	8005	7795	85	2370	500	5550	10	1	17002500	1326	17.89	4.79	12	0.17	436.00	1627.00	20650	20231127	-62.23	7120	20240201	9.55	10180	-23.38	20240111	7120	9.55	20240201	20650	-62.23	20231127	7120	9.55	20240201	0.07	N	452280	500	85 억	135602	N	N	N	N
72	20240219	101128	57	100.00	KOSDAQ		금속	N	N	N	N	N	7850	-80	5	-1.01	178859400	22790	44.18	7940	7940	7810	10300	5560	7930	7848.15	0.80	-2476	8170	8050	7960	7840	7750	8005	7795	85	2370	500	5550	10	1	17002500	1335	18.00	4.82	12	0.13	436.00	1627.00	20650	20231127	-61.99	7120	20240201	10.25	10180	-22.89	20240111	7120	10.25	20240201	20650	-61.99	20231127	7120	10.25	20240201	0.07	N	452280	500	85 억	135602	N	N	N	N
73	20240219	091130	57	100.00	KOSDAQ		금속	N	N	N	N	N	7850	-80	5	-1.01	60371450	7685	14.90	7940	7940	7810	10300	5560	7930	7855.75	0.80	-2688	8170	8050	7960	7840	7750	8005	7795	85	2370	500	5550	10	1	17002500	1335	18.00	4.82	12	0.05	436.00	1627.00	20650	20231127	-61.99	7120	20240201	10.25	10180	-22.89	20240111	7120	10.25	20240201	20650	-61.99	20231127	7120	10.25	20240201	0.07	N	452280	500	85 억	135602	N	N	N	N
74	20240216	161119	57	100.00	KOSDAQ		금속	N	N	N	N	N	7930	-160	5	-1.98	401839390	50680	24.62	8080	8080	7870	10510	5670	8090	7928.95	0.87	-13196	8690	8390	8090	7790	7490	8540	7940	85	2420	500	5660	10	1	17002500	1348	18.19	4.87	12	0.30	436.00	1627.00	20650	20231127	-61.60	7120	20240201	11.38	10180	-22.10	20240111	7120	11.38	20240201	20650	-61.60	20231127	7120	11.38	20240201	0.06	N	452280	500	85 억	147949	N	N	N	N
75	20240216	151131	57	100.00	KOSDAQ		금속	N	N	N	N	N	7910	-180	5	-2.22	389286960	49095	23.85	8080	8080	7870	10510	5670	8090	7929.26	0.87	-12738	8690	8390	8090	7790	7490	8540	7940	85	2420	500	5660	10	1	17002500	1345	18.14	4.86	12	0.29	436.00	1627.00	20650	20231127	-61.69	7120	20240201	11.10	10180	-22.30	20240111	7120	11.10	20240201	20650	-61.69	20231127	7120	11.10	20240201	0.06	N	452280	500	85 억	147949	N	N	N	N
76	20240216	141133	57	100.00	KOSDAQ		금속	N	N	N	N	N	7980	-110	5	-1.36	348852660	43996	21.37	8080	8080	7870	10510	5670	8090	7929.19	0.87	-11809	8690	8390	8090	7790	7490	8540	7940	85	2420	500	5660	10	1	17002500	1357	18.30	4.90	12	0.26	436.00	1627.00	20650	20231127	-61.36	7120	20240201	12.08	10180	-21.61	20240111	7120	12.08	20240201	20650	-61.36	20231127	7120	12.08	20240201	0.06	N	452280	500	85 억	147949	N	N	N	N
77	20240216	131125	57	100.00	KOSDAQ		금속	N	N	N	N	N	7960	-130	5	-1.61	340191940	42909	20.85	8080	8080	7870	10510	5670	8090	7928.22	0.87	-11663	8690	8390	8090	7790	7490	8540	7940	85	2420	500	5660	10	1	17002500	1353	18.26	4.89	12	0.25	436.00	1627.00	20650	20231127	-61.45	7120	20240201	11.80	10180	-21.81	20240111	7120	11.80	20240201	20650	-61.45	20231127	7120	11.80	20240201	0.06	N	452280	500	85 억	147949	N	N	N	N
78	20240216	121132	57	100.00	KOSDAQ		금속	N	N	N	N	N	7940	-150	5	-1.85	296352580	37397	18.17	8080	8080	7870	10510	5670	8090	7924.50	0.87	-10323	8690	8390	8090	7790	7490	8540	7940	85	2420	500	5660	10	1	17002500	1350	18.21	4.88	12	0.22	436.00	1627.00	20650	20231127	-61.55	7120	20240201	11.52	10180	-22.00	20240111	7120	11.52	20240201	20650	-61.55	20231127	7120	11.52	20240201	0.06	N	452280	500	85 억	147949	N	N	N	N
79	20240216	111137	57	100.00	KOSDAQ		금속	N	N	N	N	N	7920	-170	5	-2.10	236401850	29829	14.49	8080	8080	7870	10510	5670	8090	7925.24	0.87	-7285	8690	8390	8090	7790	7490	8540	7940	85	2420	500	5660	10	1	17002500	1347	18.17	4.87	12	0.18	436.00	1627.00	20650	20231127	-61.65	7120	20240201	11.24	10180	-22.20	20240111	7120	11.24	20240201	20650	-61.65	20231127	7120	11.24	20240201	0.06	N	452280	500	85 억	147949	N	N	N	N
80	20240216	091125	57	100.00	KOSDAQ		금속	N	N	N	N	N	7920	-170	5	-2.10	58009680	7272	3.53	8080	8080	7920	10510	5670	8090	7977.13	0.87	-2104	8690	8390	8090	7790	7490	8540	7940	85	2420	500	5660	10	1	17002500	1347	18.17	4.87	12	0.04	436.00	1627.00	20650	20231127	-61.65	7120	20240201	11.24	10180	-22.20	20240111	7120	11.24	20240201	20650	-61.65	20231127	7120	11.24	20240201	0.06	N	452280	500	85 억	147949	N	N	N	N
81	20240215	161119	57	100.00	KOSDAQ		금속	N	N	N	N	N	8090	320	2	4.12	1658447870	205360	468.92	7820	8390	7790	10100	5440	7770	8075.76	0.79	14516	7976	7872	7736	7632	7496	7925	7685	85	2330	500	5430	10	1	17002500	1376	18.56	4.97	12	1.21	436.00	1627.00	20650	20231127	-60.82	7120	20240201	13.62	10180	-20.53	20240111	7120	13.62	20240201	20650	-60.82	20231127	7120	13.62	20240201	0.07	N	452280	500	85 억	134261	N	N	N	N
82	20240215	151127	57	100.00	KOSDAQ		금속	N	N	N	N	N	8070	300	2	3.86	1610382070	199414	455.35	7820	8390	7790	10100	5440	7770	8075.57	0.79	12445	7976	7872	7736	7632	7496	7925	7685	85	2330	500	5430	10	1	17002500	1372	18.51	4.96	12	1.17	436.00	1627.00	20650	20231127	-60.92	7120	20240201	13.34	10180	-20.73	20240111	7120	13.34	20240201	20650	-60.92	20231127	7120	13.34	20240201	0.07	N	452280	500	85 억	134261	N	N	N	N
83	20240215	141118	57	100.00	KOSDAQ		금속	N	N	N	N	N	8010	240	2	3.09	1517228860	187828	428.89	7820	8390	7790	10100	5440	7770	8077.76	0.79	6394	7976	7872	7736	7632	7496	7925	7685	85	2330	500	5430	10	1	17002500	1362	18.37	4.92	12	1.10	436.00	1627.00	20650	20231127	-61.21	7120	20240201	12.50	10180	-21.32	20240111	7120	12.50	20240201	20650	-61.21	20231127	7120	12.50	20240201	0.07	N	452280	500	85 억	134261	N	N	N	N
84	20240215	131040	57	100.00	KOSDAQ		금속	N	N	N	N	N	8110	340	2	4.38	1401589260	173435	396.02	7820	8390	7790	10100	5440	7770	8081.35	0.79	7422	7976	7872	7736	7632	7496	7925	7685	85	2330	500	5430	10	1	17002500	1379	18.60	4.98	12	1.02	436.00	1627.00	20650	20231127	-60.73	7120	20240201	13.90	10180	-20.33	20240111	7120	13.90	20240201	20650	-60.73	20231127	7120	13.90	20240201	0.07	N	452280	500	85 억	134261	N	N	N	N
85	20240215	121120	57	100.00	KOSDAQ		금속	N	N	N	N	N	8100	330	2	4.25	724075840	90958	207.70	7820	8110	7790	10100	5440	7770	7960.55	0.79	17941	7976	7872	7736	7632	7496	7925	7685	85	2330	500	5430	10	1	17002500	1377	18.58	4.98	12	0.53	436.00	1627.00	20650	20231127	-60.77	7120	20240201	13.76	10180	-20.43	20240111	7120	13.76	20240201	20650	-60.77	20231127	7120	13.76	20240201	0.07	N	452280	500	85 억	134261	N	N	N	N
86	20240215	111110	57	100.00	KOSDAQ		금속	N	N	N	N	N	8010	240	2	3.09	524536000	66169	151.09	7820	8040	7790	10100	5440	7770	7927.22	0.79	16007	7976	7872	7736	7632	7496	7925	7685	85	2330	500	5430	10	1	17002500	1362	18.37	4.92	12	0.39	436.00	1627.00	20650	20231127	-61.21	7120	20240201	12.50	10180	-21.32	20240111	7120	12.50	20240201	20650	-61.21	20231127	7120	12.50	20240201	0.07	N	452280	500	85 억	134261	N	N	N	N
87	20240215	091115	57	100.00	KOSDAQ		금속	N	N	N	N	N	7810	40	2	0.51	22595600	2885	6.59	7820	7870	7790	10100	5440	7770	7832.10	0.79	172	7976	7872	7736	7632	7496	7925	7685	85	2330	500	5430	10	1	17002500	1328	17.91	4.80	12	0.02	436.00	1627.00	20650	20231127	-62.18	7120	20240201	9.69	10180	-23.28	20240111	7120	9.69	20240201	20650	-62.18	20231127	7120	9.69	20240201	0.07	N	452280	500	85 억	134261	N	N	N	N
88	20240214	161106	57	100.00	KOSDAQ		금속	N	N	N	N	N	7770	20	2	0.26	332147390	43027	57.85	7650	7840	7600	10070	5430	7750	7719.37	0.75	6912	8003	7876	7693	7566	7383	7940	7630	85	2320	500	5420	10	1	17002500	1321	17.82	4.78	12	0.25	436.00	1627.00	20650	20231127	-62.37	7120	20240201	9.13	10180	-23.67	20240111	7120	9.13	20240201	20650	-62.37	20231127	7120	9.13	20240201	0.06	N	452280	500	85 억	127295	N	N	N	N
89	20240214	151111	57	100.00	KOSDAQ		금속	N	N	N	N	N	7780	30	2	0.39	321629840	41671	56.02	7650	7840	7600	10070	5430	7750	7718.29	0.75	6810	8003	7876	7693	7566	7383	7940	7630	85	2320	500	5420	10	1	17002500	1323	17.84	4.78	12	0.25	436.00	1627.00	20650	20231127	-62.32	7120	20240201	9.27	10180	-23.58	20240111	7120	9.27	20240201	20650	-62.32	20231127	7120	9.27	20240201	0.06	N	452280	500	85 억	127295	N	N	N	N
90	20240214	141104	57	100.00	KOSDAQ		금속	N	N	N	N	N	7800	50	2	0.65	232416690	30221	40.63	7650	7840	7600	10070	5430	7750	7690.51	0.75	6080	8003	7876	7693	7566	7383	7940	7630	85	2320	500	5420	10	1	17002500	1326	17.89	4.79	12	0.18	436.00	1627.00	20650	20231127	-62.23	7120	20240201	9.55	10180	-23.38	20240111	7120	9.55	20240201	20650	-62.23	20231127	7120	9.55	20240201	0.06	N	452280	500	85 억	127295	N	N	N	N
91	20240214	131108	57	100.00	KOSDAQ		금속	N	N	N	N	N	7760	10	2	0.13	181026530	23611	31.74	7650	7760	7600	10070	5430	7750	7666.94	0.75	4384	8003	7876	7693	7566	7383	7940	7630	85	2320	500	5420	10	1	17002500	1319	17.80	4.77	12	0.14	436.00	1627.00	20650	20231127	-62.42	7120	20240201	8.99	10180	-23.77	20240111	7120	8.99	20240201	20650	-62.42	20231127	7120	8.99	20240201	0.06	N	452280	500	85 억	127295	N	N	N	N
92	20240214	121058	57	100.00	KOSDAQ		금속	N	N	N	N	N	7680	-70	5	-0.90	98935410	12952	17.41	7650	7700	7600	10070	5430	7750	7638.36	0.75	1593	8003	7876	7693	7566	7383	7940	7630	85	2320	500	5420	10	1	17002500	1306	17.61	4.72	12	0.08	436.00	1627.00	20650	20231127	-62.81	7120	20240201	7.87	10180	-24.56	20240111	7120	7.87	20240201	20650	-62.81	20231127	7120	7.87	20240201	0.06	N	452280	500	85 억	127295	N	N	N	N
93	20240214	111103	57	100.00	KOSDAQ		금속	N	N	N	N	N	7650	-100	5	-1.29	86052400	11269	15.15	7650	7700	7600	10070	5430	7750	7635.90	0.75	1556	8003	7876	7693	7566	7383	7940	7630	85	2320	500	5420	10	1	17002500	1301	17.55	4.70	12	0.07	436.00	1627.00	20650	20231127	-62.95	7120	20240201	7.44	10180	-24.85	20240111	7120	7.44	20240201	20650	-62.95	20231127	7120	7.44	20240201	0.06	N	452280	500	85 억	127295	N	N	N	N
94	20240214	091056	57	100.00	KOSDAQ		금속	N	N	N	N	N	7640	-110	5	-1.42	17604540	2302	3.09	7650	7700	7600	10070	5430	7750	7646.14	0.75	-37	8003	7876	7693	7566	7383	7940	7630	85	2320	500	5420	10	1	17002500	1299	17.52	4.70	12	0.01	436.00	1627.00	20650	20231127	-63.00	7120	20240201	7.30	10180	-24.95	20240111	7120	7.30	20240201	20650	-63.00	20231127	7120	7.30	20240201	0.06	N	452280	500	85 억	127295	N	N	N	N
95	20240213	161052	57	100.00	KOSDAQ		금속	N	N	N	N	N	7750	250	2	3.33	567766840	73402	221.34	7510	7820	7510	9750	5250	7500	7735.03	0.63	19925	7660	7580	7510	7430	7360	7545	7395	85	2250	500	5250	10	1	17002500	1318	17.78	4.76	12	0.43	436.00	1627.00	20650	20231127	-62.47	7120	20240201	8.85	10180	-23.87	20240111	7120	8.85	20240201	20650	-62.47	20231127	7120	8.85	20240201	0.06	N	452280	500	85 억	107370	N	N	N	N
96	20240213	151052	57	100.00	KOSDAQ		금속	N	N	N	N	N	7750	250	2	3.33	554240890	71654	216.07	7510	7820	7510	9750	5250	7500	7734.96	0.63	19463	7660	7580	7510	7430	7360	7545	7395	85	2250	500	5250	10	1	17002500	1318	17.78	4.76	12	0.42	436.00	1627.00	20650	20231127	-62.47	7120	20240201	8.85	10180	-23.87	20240111	7120	8.85	20240201	20650	-62.47	20231127	7120	8.85	20240201	0.06	N	452280	500	85 억	107370	N	N	N	N
97	20240213	141101	57	100.00	KOSDAQ		금속	N	N	N	N	N	7700	200	2	2.67	491467070	63511	191.52	7510	7820	7510	9750	5250	7500	7738.30	0.63	15099	7660	7580	7510	7430	7360	7545	7395	85	2250	500	5250	10	1	17002500	1309	17.66	4.73	12	0.37	436.00	1627.00	20650	20231127	-62.71	7120	20240201	8.15	10180	-24.36	20240111	7120	8.15	20240201	20650	-62.71	20231127	7120	8.15	20240201	0.06	N	452280	500	85 억	107370	N	N	N	N
98	20240213	131046	57	100.00	KOSDAQ		금속	N	N	N	N	N	7750	250	2	3.33	423868060	54760	165.13	7510	7820	7510	9750	5250	7500	7740.47	0.63	13277	7660	7580	7510	7430	7360	7545	7395	85	2250	500	5250	10	1	17002500	1318	17.78	4.76	12	0.32	436.00	1627.00	20650	20231127	-62.47	7120	20240201	8.85	10180	-23.87	20240111	7120	8.85	20240201	20650	-62.47	20231127	7120	8.85	20240201	0.06	N	452280	500	85 억	107370	N	N	N	N
99	20240213	121059	57	100.00	KOSDAQ		금속	N	N	N	N	N	7730	230	2	3.07	399162780	51571	155.51	7510	7820	7510	9750	5250	7500	7740.06	0.63	12696	7660	7580	7510	7430	7360	7545	7395	85	2250	500	5250	10	1	17002500	1314	17.73	4.75	12	0.30	436.00	1627.00	20650	20231127	-62.57	7120	20240201	8.57	10180	-24.07	20240111	7120	8.57	20240201	20650	-62.57	20231127	7120	8.57	20240201	0.06	N	452280	500	85 억	107370	N	N	N	N
100	20240213	111125	57	100.00	KOSDAQ		금속	N	N	N	N	N	7760	260	2	3.47	366333730	47326	142.71	7510	7820	7510	9750	5250	7500	7740.64	0.63	12327	7660	7580	7510	7430	7360	7545	7395	85	2250	500	5250	10	1	17002500	1319	17.80	4.77	12	0.28	436.00	1627.00	20650	20231127	-62.42	7120	20240201	8.99	10180	-23.77	20240111	7120	8.99	20240201	20650	-62.42	20231127	7120	8.99	20240201	0.06	N	452280	500	85 억	107370	N	N	N	N
101	20240213	100945	57	100.00	KOSDAQ		금속	N	N	N	N	N	7780	280	2	3.73	271050870	35103	105.85	7510	7810	7510	9750	5250	7500	7721.59	0.63	11241	7660	7580	7510	7430	7360	7545	7395	85	2250	500	5250	10	1	17002500	1323	17.84	4.78	12	0.21	436.00	1627.00	20650	20231127	-62.32	7120	20240201	9.27	10180	-23.58	20240111	7120	9.27	20240201	20650	-62.32	20231127	7120	9.27	20240201	0.06	N	452280	500	85 억	107370	N	N	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History