KissMeData/354320/price/prices-20240201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

45 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	161134	57	100.00	KOSDAQ	금속	N	N	N	N	N	41950	-800	5	-1.87	1263769350	30008	57.48	42700	42700	41850	55500	29950	42750	42116.43	0.63	-2498	44183	43466	42733	42016	41283	43825	42375	32	12750	500	29920	50	1	6391381	2681	36.70	2.93	12	0.47	1143.00	14317.00	180000	20230630	-76.69	39850	20240206	5.27	52200	-19.64	20240109	39850	5.27	20240206	180000	-76.69	20230630	39850	5.27	20240206	1.72	N	354320	500	31 억	40179	N	N	472	N	N
3	20240229	151139	57	100.00	KOSDAQ	금속	N	N	N	N	N	42050	-700	5	-1.64	1198960950	28464	54.52	42700	42700	41850	55500	29950	42750	42122.01	0.63	-2205	44183	43466	42733	42016	41283	43825	42375	32	12750	500	29920	50	1	6391381	2688	36.79	2.94	12	0.45	1143.00	14317.00	180000	20230630	-76.64	39850	20240206	5.52	52200	-19.44	20240109	39850	5.52	20240206	180000	-76.64	20230630	39850	5.52	20240206	1.72	N	354320	500	31 억	40179	N	N	9	N	N
4	20240229	141139	57	100.00	KOSDAQ	금속	N	N	N	N	N	42150	-600	5	-1.40	800935850	18991	36.37	42700	42700	41850	55500	29950	42750	42174.50	0.63	-1262	44183	43466	42733	42016	41283	43825	42375	32	12750	500	29920	50	1	6391381	2694	36.88	2.94	12	0.30	1143.00	14317.00	180000	20230630	-76.58	39850	20240206	5.77	52200	-19.25	20240109	39850	5.77	20240206	180000	-76.58	20230630	39850	5.77	20240206	1.72	N	354320	500	31 억	40179	N	N	9	N	N
5	20240229	131137	57	100.00	KOSDAQ	금속	N	N	N	N	N	42250	-500	5	-1.17	716694050	16994	32.55	42700	42700	41850	55500	29950	42750	42173.36	0.63	-1072	44183	43466	42733	42016	41283	43825	42375	32	12750	500	29920	50	1	6391381	2700	36.96	2.95	12	0.27	1143.00	14317.00	180000	20230630	-76.53	39850	20240206	6.02	52200	-19.06	20240109	39850	6.02	20240206	180000	-76.53	20230630	39850	6.02	20240206	1.72	N	354320	500	31 억	40179	N	N	9	N	N
6	20240229	121137	57	100.00	KOSDAQ	금속	N	N	N	N	N	42050	-700	5	-1.64	600226050	14226	27.25	42700	42700	41850	55500	29950	42750	42192.19	0.63	-501	44183	43466	42733	42016	41283	43825	42375	32	12750	500	29920	50	1	6391381	2688	36.79	2.94	12	0.22	1143.00	14317.00	180000	20230630	-76.64	39850	20240206	5.52	52200	-19.44	20240109	39850	5.52	20240206	180000	-76.64	20230630	39850	5.52	20240206	1.72	N	354320	500	31 억	40179	N	N	9	N	N
7	20240229	111141	57	100.00	KOSDAQ	금속	N	N	N	N	N	42250	-500	5	-1.17	475299100	11262	21.57	42700	42700	41850	55500	29950	42750	42203.79	0.63	687	44183	43466	42733	42016	41283	43825	42375	32	12750	500	29920	50	1	6391381	2700	36.96	2.95	12	0.18	1143.00	14317.00	180000	20230630	-76.53	39850	20240206	6.02	52200	-19.06	20240109	39850	6.02	20240206	180000	-76.53	20230630	39850	6.02	20240206	1.72	N	354320	500	31 억	40179	N	N	9	N	N
8	20240229	101142	57	100.00	KOSDAQ	금속	N	N	N	N	N	42200	-550	5	-1.29	377224600	8937	17.12	42700	42700	41850	55500	29950	42750	42209.31	0.63	750	44183	43466	42733	42016	41283	43825	42375	32	12750	500	29920	50	1	6391381	2697	36.92	2.95	12	0.14	1143.00	14317.00	180000	20230630	-76.56	39850	20240206	5.90	52200	-19.16	20240109	39850	5.90	20240206	180000	-76.56	20230630	39850	5.90	20240206	1.72	N	354320	500	31 억	40179	N	N	9	N	N
9	20240229	091140	57	100.00	KOSDAQ	금속	N	N	N	N	N	41950	-800	5	-1.87	139738500	3315	6.35	42700	42700	41850	55500	29950	42750	42153.39	0.63	-1059	44183	43466	42733	42016	41283	43825	42375	32	12750	500	29920	50	1	6391381	2681	36.70	2.93	12	0.05	1143.00	14317.00	180000	20230630	-76.69	39850	20240206	5.27	52200	-19.64	20240109	39850	5.27	20240206	180000	-76.69	20230630	39850	5.27	20240206	1.72	N	354320	500	31 억	40179	N	N	9	N	N
10	20240228	161031	57	100.00	KOSDAQ	금속	N	N	N	N	N	42750	700	2	1.66	2194395200	51442	132.57	42250	43450	42000	54600	29450	42050	42657.59	0.70	-4614	43950	43000	42500	41550	41050	42750	41300	32	12550	500	29430	50	1	6391381	2732	37.40	2.99	12	0.80	1143.00	14317.00	180000	20230630	-76.25	39850	20240206	7.28	52200	-18.10	20240109	39850	7.28	20240206	180000	-76.25	20230630	39850	7.28	20240206	1.74	N	354320	500	31 억	44735	N	N	9	N	N
11	20240228	151031	57	100.00	KOSDAQ	금속	N	N	N	N	N	42400	350	2	0.83	2133332200	50011	128.88	42250	43450	42000	54600	29450	42050	42657.26	0.70	-4321	43950	43000	42500	41550	41050	42750	41300	32	12550	500	29430	50	1	6391381	2710	37.10	2.96	12	0.78	1143.00	14317.00	180000	20230630	-76.44	39850	20240206	6.40	52200	-18.77	20240109	39850	6.40	20240206	180000	-76.44	20230630	39850	6.40	20240206	1.74	N	354320	500	31 억	44735	N	N	197	N	N
12	20240228	141137	57	100.00	KOSDAQ	금속	N	N	N	N	N	42400	350	2	0.83	1941309650	45479	117.20	42250	43450	42000	54600	29450	42050	42685.85	0.70	-3300	43950	43000	42500	41550	41050	42750	41300	32	12550	500	29430	50	1	6391381	2710	37.10	2.96	12	0.71	1143.00	14317.00	180000	20230630	-76.44	39850	20240206	6.40	52200	-18.77	20240109	39850	6.40	20240206	180000	-76.44	20230630	39850	6.40	20240206	1.74	N	354320	500	31 억	44735	N	N	197	N	N
13	20240228	131127	57	100.00	KOSDAQ	금속	N	N	N	N	N	42150	100	2	0.24	1808642150	42348	109.13	42250	43450	42000	54600	29450	42050	42709.03	0.70	-3432	43950	43000	42500	41550	41050	42750	41300	32	12550	500	29430	50	1	6391381	2694	36.88	2.94	12	0.66	1143.00	14317.00	180000	20230630	-76.58	39850	20240206	5.77	52200	-19.25	20240109	39850	5.77	20240206	180000	-76.58	20230630	39850	5.77	20240206	1.74	N	354320	500	31 억	44735	N	N	197	N	N
14	20240228	121141	57	100.00	KOSDAQ	금속	N	N	N	N	N	42150	100	2	0.24	1615776050	37773	97.34	42250	43450	42050	54600	29450	42050	42775.95	0.70	-2215	43950	43000	42500	41550	41050	42750	41300	32	12550	500	29430	50	1	6391381	2694	36.88	2.94	12	0.59	1143.00	14317.00	180000	20230630	-76.58	39850	20240206	5.77	52200	-19.25	20240109	39850	5.77	20240206	180000	-76.58	20230630	39850	5.77	20240206	1.74	N	354320	500	31 억	44735	N	N	197	N	N
15	20240228	111056	57	100.00	KOSDAQ	금속	N	N	N	N	N	42450	400	2	0.95	1221721150	28453	73.32	42250	43450	42250	54600	29450	42050	42938.22	0.70	1979	43950	43000	42500	41550	41050	42750	41300	32	12550	500	29430	50	1	6391381	2713	37.14	2.97	12	0.45	1143.00	14317.00	180000	20230630	-76.42	39850	20240206	6.52	52200	-18.68	20240109	39850	6.52	20240206	180000	-76.42	20230630	39850	6.52	20240206	1.74	N	354320	500	31 억	44735	N	N	197	N	N
16	20240228	101138	57	100.00	KOSDAQ	금속	N	N	N	N	N	42800	750	2	1.78	833053100	19313	49.77	42250	43450	42250	54600	29450	42050	43134.32	0.70	3893	43950	43000	42500	41550	41050	42750	41300	32	12550	500	29430	50	1	6391381	2736	37.45	2.99	12	0.30	1143.00	14317.00	180000	20230630	-76.22	39850	20240206	7.40	52200	-18.01	20240109	39850	7.40	20240206	180000	-76.22	20230630	39850	7.40	20240206	1.74	N	354320	500	31 억	44735	N	N	197	N	N
17	20240228	091142	57	100.00	KOSDAQ	금속	N	N	N	N	N	43300	1250	2	2.97	311495550	7227	18.62	42250	43300	42250	54600	29450	42050	43101.64	0.70	2476	43950	43000	42500	41550	41050	42750	41300	32	12550	500	29430	50	1	6391381	2767	37.88	3.02	12	0.11	1143.00	14317.00	180000	20230630	-75.94	39850	20240206	8.66	52200	-17.05	20240109	39850	8.66	20240206	180000	-75.94	20230630	39850	8.66	20240206	1.74	N	354320	500	31 억	44735	N	N	197	N	N
18	20240227	161136	57	100.00	KOSDAQ	금속	N	N	N	N	N	42050	-1000	5	-2.32	1644878350	38674	75.24	43000	43450	42000	55900	30150	43050	42532.71	0.81	-7051	45150	44100	43550	42500	41950	43825	42225	32	12850	500	30130	50	1	6391381	2688	36.79	2.94	12	0.61	1143.00	14317.00	180000	20230630	-76.64	39850	20240206	5.52	52200	-19.44	20240109	39850	5.52	20240206	180000	-76.64	20230630	39850	5.52	20240206	1.65	N	354320	500	31 억	51786	N	N	197	N	N
19	20240227	151137	57	100.00	KOSDAQ	금속	N	N	N	N	N	42050	-1000	5	-2.32	1601695800	37648	73.25	43000	43450	42000	55900	30150	43050	42543.85	0.81	-7254	45150	44100	43550	42500	41950	43825	42225	32	12850	500	30130	50	1	6391381	2688	36.79	2.94	12	0.59	1143.00	14317.00	180000	20230630	-76.64	39850	20240206	5.52	52200	-19.44	20240109	39850	5.52	20240206	180000	-76.64	20230630	39850	5.52	20240206	1.65	N	354320	500	31 억	51786	N	N	332	N	N
20	20240227	141134	57	100.00	KOSDAQ	금속	N	N	N	N	N	42300	-750	5	-1.74	1185075800	27772	54.03	43000	43450	42300	55900	30150	43050	42671.47	0.81	-4217	45150	44100	43550	42500	41950	43825	42225	32	12850	500	30130	50	1	6391381	2704	37.01	2.95	12	0.43	1143.00	14317.00	180000	20230630	-76.50	39850	20240206	6.15	52200	-18.97	20240109	39850	6.15	20240206	180000	-76.50	20230630	39850	6.15	20240206	1.65	N	354320	500	31 억	51786	N	N	332	N	N
21	20240227	131056	57	100.00	KOSDAQ	금속	N	N	N	N	N	42450	-600	5	-1.39	1012625450	23701	46.11	43000	43450	42300	55900	30150	43050	42724.87	0.81	-3883	45150	44100	43550	42500	41950	43825	42225	32	12850	500	30130	50	1	6391381	2713	37.14	2.97	12	0.37	1143.00	14317.00	180000	20230630	-76.42	39850	20240206	6.52	52200	-18.68	20240109	39850	6.52	20240206	180000	-76.42	20230630	39850	6.52	20240206	1.65	N	354320	500	31 억	51786	N	N	332	N	N
22	20240227	121137	57	100.00	KOSDAQ	금속	N	N	N	N	N	42400	-650	5	-1.51	954660100	22336	43.46	43000	43450	42300	55900	30150	43050	42740.73	0.81	-3863	45150	44100	43550	42500	41950	43825	42225	32	12850	500	30130	50	1	6391381	2710	37.10	2.96	12	0.35	1143.00	14317.00	180000	20230630	-76.44	39850	20240206	6.40	52200	-18.77	20240109	39850	6.40	20240206	180000	-76.44	20230630	39850	6.40	20240206	1.65	N	354320	500	31 억	51786	N	N	332	N	N
23	20240227	111138	57	100.00	KOSDAQ	금속	N	N	N	N	N	43000	-50	5	-0.12	771698350	18033	35.09	43000	43450	42300	55900	30150	43050	42793.53	0.81	-3306	45150	44100	43550	42500	41950	43825	42225	32	12850	500	30130	50	1	6391381	2748	37.62	3.00	12	0.28	1143.00	14317.00	180000	20230630	-76.11	39850	20240206	7.90	52200	-17.62	20240109	39850	7.90	20240206	180000	-76.11	20230630	39850	7.90	20240206	1.65	N	354320	500	31 억	51786	N	N	332	N	N
24	20240227	101132	57	100.00	KOSDAQ	금속	N	N	N	N	N	42850	-200	5	-0.46	630564500	14733	28.66	43000	43450	42300	55900	30150	43050	42799.29	0.81	-3379	45150	44100	43550	42500	41950	43825	42225	32	12850	500	30130	50	1	6391381	2739	37.49	2.99	12	0.23	1143.00	14317.00	180000	20230630	-76.19	39850	20240206	7.53	52200	-17.91	20240109	39850	7.53	20240206	180000	-76.19	20230630	39850	7.53	20240206	1.65	N	354320	500	31 억	51786	N	N	332	N	N
25	20240227	091137	57	100.00	KOSDAQ	금속	N	N	N	N	N	43350	300	2	0.70	111505900	2587	5.03	43000	43350	42900	55900	30150	43050	43102.60	0.81	-703	45150	44100	43550	42500	41950	43825	42225	32	12850	500	30130	50	1	6391381	2771	37.93	3.03	12	0.04	1143.00	14317.00	180000	20230630	-75.92	39850	20240206	8.78	52200	-16.95	20240109	39850	8.78	20240206	180000	-75.92	20230630	39850	8.78	20240206	1.65	N	354320	500	31 억	51786	N	N	332	N	N
26	20240226	161132	57	100.00	KOSDAQ	금속	N	N	N	N	N	43050	-1550	5	-3.48	2218510300	50873	43.56	44000	44600	43000	57900	31250	44600	43610.26	0.91	-6225	46433	45516	44183	43266	41933	44850	42600	32	13300	500	31220	50	1	6391381	2751	37.66	3.01	12	0.80	1143.00	14317.00	180000	20230630	-76.08	39850	20240206	8.03	52200	-17.53	20240109	39850	8.03	20240206	180000	-76.08	20230630	39850	8.03	20240206	1.67	N	354320	500	31 억	57966	N	N	332	N	N
27	20240226	151123	57	100.00	KOSDAQ	금속	N	N	N	N	N	43150	-1450	5	-3.25	2048635450	46928	40.18	44000	44600	43050	57900	31250	44600	43654.86	0.91	-4983	46433	45516	44183	43266	41933	44850	42600	32	13300	500	31220	50	1	6391381	2758	37.75	3.01	12	0.73	1143.00	14317.00	180000	20230630	-76.03	39850	20240206	8.28	52200	-17.34	20240109	39850	8.28	20240206	180000	-76.03	20230630	39850	8.28	20240206	1.67	N	354320	500	31 억	57966	N	N	124	N	N
28	20240226	141130	57	100.00	KOSDAQ	금속	N	N	N	N	N	43400	-1200	5	-2.69	1514021050	34555	29.59	44000	44600	43300	57900	31250	44600	43814.82	0.91	123	46433	45516	44183	43266	41933	44850	42600	32	13300	500	31220	50	1	6391381	2774	37.97	3.03	12	0.54	1143.00	14317.00	180000	20230630	-75.89	39850	20240206	8.91	52200	-16.86	20240109	39850	8.91	20240206	180000	-75.89	20230630	39850	8.91	20240206	1.67	N	354320	500	31 억	57966	N	N	124	N	N
29	20240226	131122	57	100.00	KOSDAQ	금속	N	N	N	N	N	43450	-1150	5	-2.58	1252528600	28529	24.43	44000	44600	43450	57900	31250	44600	43903.70	0.91	1500	46433	45516	44183	43266	41933	44850	42600	32	13300	500	31220	50	1	6391381	2777	38.01	3.03	12	0.45	1143.00	14317.00	180000	20230630	-75.86	39850	20240206	9.03	52200	-16.76	20240109	39850	9.03	20240206	180000	-75.86	20230630	39850	9.03	20240206	1.67	N	354320	500	31 억	57966	N	N	124	N	N
30	20240226	121122	57	100.00	KOSDAQ	금속	N	N	N	N	N	43850	-750	5	-1.68	884531350	20100	17.21	44000	44600	43600	57900	31250	44600	44006.53	0.91	2215	46433	45516	44183	43266	41933	44850	42600	32	13300	500	31220	50	1	6391381	2803	38.36	3.06	12	0.31	1143.00	14317.00	180000	20230630	-75.64	39850	20240206	10.04	52200	-16.00	20240109	39850	10.04	20240206	180000	-75.64	20230630	39850	10.04	20240206	1.67	N	354320	500	31 억	57966	N	N	124	N	N
31	20240226	111120	57	100.00	KOSDAQ	금속	N	N	N	N	N	44150	-450	5	-1.01	690001900	15678	13.42	44000	44600	43600	57900	31250	44600	44010.84	0.91	2194	46433	45516	44183	43266	41933	44850	42600	32	13300	500	31220	50	1	6391381	2822	38.63	3.08	12	0.25	1143.00	14317.00	180000	20230630	-75.47	39850	20240206	10.79	52200	-15.42	20240109	39850	10.79	20240206	180000	-75.47	20230630	39850	10.79	20240206	1.67	N	354320	500	31 억	57966	N	N	124	N	N
32	20240226	101117	57	100.00	KOSDAQ	금속	N	N	N	N	N	44150	-450	5	-1.01	505862500	11502	9.85	44000	44600	43600	57900	31250	44600	43980.39	0.91	1676	46433	45516	44183	43266	41933	44850	42600	32	13300	500	31220	50	1	6391381	2822	38.63	3.08	12	0.18	1143.00	14317.00	180000	20230630	-75.47	39850	20240206	10.79	52200	-15.42	20240109	39850	10.79	20240206	180000	-75.47	20230630	39850	10.79	20240206	1.67	N	354320	500	31 억	57966	N	N	124	N	N
33	20240226	091115	57	100.00	KOSDAQ	금속	N	N	N	N	N	44000	-600	5	-1.35	174437200	3972	3.40	44000	44300	43800	57900	31250	44600	43916.72	0.91	486	46433	45516	44183	43266	41933	44850	42600	32	13300	500	31220	50	1	6391381	2812	38.50	3.07	12	0.06	1143.00	14317.00	180000	20230630	-75.56	39850	20240206	10.41	52200	-15.71	20240109	39850	10.41	20240206	180000	-75.56	20230630	39850	10.41	20240206	1.67	N	354320	500	31 억	57966	N	N	124	N	N
34	20240223	161116	57	100.00	KOSDAQ	금속	N	N	N	N	N	44600	-500	5	-1.11	5058176050	116222	234.84	44750	45100	42850	58600	31600	45100	43520.84	1.00	-6708	46366	45732	45416	44782	44466	45575	44625	32	13500	500	31570	50	1	6391381	2851	39.02	3.12	12	1.82	1143.00	14317.00	180000	20230630	-75.22	39850	20240206	11.92	52200	-14.56	20240109	39850	11.92	20240206	180000	-75.22	20230630	39850	11.92	20240206	1.68	N	354320	500	31 억	64138	N	N	124	N	N
35	20240223	151109	57	100.00	KOSDAQ	금속	N	N	N	N	N	44350	-750	5	-1.66	4724041900	108719	219.68	44750	45100	42850	58600	31600	45100	43451.28	1.00	-6887	46366	45732	45416	44782	44466	45575	44625	32	13500	500	31570	50	1	6391381	2835	38.80	3.10	12	1.70	1143.00	14317.00	180000	20230630	-75.36	39850	20240206	11.29	52200	-15.04	20240109	39850	11.29	20240206	180000	-75.36	20230630	39850	11.29	20240206	1.68	N	354320	500	31 억	64138	N	N	342	N	N
36	20240223	141109	57	100.00	KOSDAQ	금속	N	N	N	N	N	43500	-1600	5	-3.55	4367895450	100605	203.28	44750	45100	42850	58600	31600	45100	43415.65	1.00	-11615	46366	45732	45416	44782	44466	45575	44625	32	13500	500	31570	50	1	6391381	2780	38.06	3.04	12	1.57	1143.00	14317.00	180000	20230630	-75.83	39850	20240206	9.16	52200	-16.67	20240109	39850	9.16	20240206	180000	-75.83	20230630	39850	9.16	20240206	1.68	N	354320	500	31 억	64138	N	N	342	N	N
37	20240223	131109	57	100.00	KOSDAQ	금속	N	N	N	N	N	43500	-1600	5	-3.55	4142163200	95401	192.77	44750	45100	42850	58600	31600	45100	43417.78	1.00	-12198	46366	45732	45416	44782	44466	45575	44625	32	13500	500	31570	50	1	6391381	2780	38.06	3.04	12	1.49	1143.00	14317.00	180000	20230630	-75.83	39850	20240206	9.16	52200	-16.67	20240109	39850	9.16	20240206	180000	-75.83	20230630	39850	9.16	20240206	1.68	N	354320	500	31 억	64138	N	N	342	N	N
38	20240223	121112	57	100.00	KOSDAQ	금속	N	N	N	N	N	43250	-1850	5	-4.10	4035058900	92934	187.78	44750	45100	42850	58600	31600	45100	43417.86	1.00	-12686	46366	45732	45416	44782	44466	45575	44625	32	13500	500	31570	50	1	6391381	2764	37.84	3.02	12	1.45	1143.00	14317.00	180000	20230630	-75.97	39850	20240206	8.53	52200	-17.15	20240109	39850	8.53	20240206	180000	-75.97	20230630	39850	8.53	20240206	1.68	N	354320	500	31 억	64138	N	N	342	N	N
39	20240223	111057	57	100.00	KOSDAQ	금속	N	N	N	N	N	43200	-1900	5	-4.21	3574948750	82344	166.39	44750	45100	42850	58600	31600	45100	43414.03	1.00	-12397	46366	45732	45416	44782	44466	45575	44625	32	13500	500	31570	50	1	6391381	2761	37.80	3.02	12	1.29	1143.00	14317.00	180000	20230630	-76.00	39850	20240206	8.41	52200	-17.24	20240109	39850	8.41	20240206	180000	-76.00	20230630	39850	8.41	20240206	1.68	N	354320	500	31 억	64138	N	N	342	N	N
40	20240223	101105	57	100.00	KOSDAQ	금속	N	N	N	N	N	42950	-2150	5	-4.77	2927418450	67280	135.95	44750	45100	42850	58600	31600	45100	43510.08	1.00	-12867	46366	45732	45416	44782	44466	45575	44625	32	13500	500	31570	50	1	6391381	2745	37.58	3.00	12	1.05	1143.00	14317.00	180000	20230630	-76.14	39850	20240206	7.78	52200	-17.72	20240109	39850	7.78	20240206	180000	-76.14	20230630	39850	7.78	20240206	1.68	N	354320	500	31 억	64138	N	N	342	N	N
41	20240223	091107	57	100.00	KOSDAQ	금속	N	N	N	N	N	44200	-900	5	-2.00	806019000	18224	36.82	44750	45100	43850	58600	31600	45100	44226.61	1.00	-4395	46366	45732	45416	44782	44466	45575	44625	32	13500	500	31570	50	1	6391381	2825	38.67	3.09	12	0.29	1143.00	14317.00	180000	20230630	-75.44	39850	20240206	10.92	52200	-15.33	20240109	39850	10.92	20240206	180000	-75.44	20230630	39850	10.92	20240206	1.68	N	354320	500	31 억	64138	N	N	342	N	N
42	20240222	161053	57	100.00	KOSDAQ	금속	N	N	N	N	N	45100	-850	5	-1.85	2239745400	49138	94.83	45950	46050	45100	59700	32200	45950	45582.91	0.95	3565	47150	46550	46250	45650	45350	46400	45500	32	13750	500	32160	50	1	6391381	2883	39.46	3.15	12	0.77	1143.00	14317.00	180000	20230630	-74.94	39850	20240206	13.17	52200	-13.60	20240109	39850	13.17	20240206	180000	-74.94	20230630	39850	13.17	20240206	1.55	N	354320	500	31 억	60585	N	N	342	N	N
43	20240222	151103	57	100.00	KOSDAQ	금속	N	N	N	N	N	45350	-600	5	-1.31	2057624350	45109	87.05	45950	46050	45250	59700	32200	45950	45614.50	0.95	3606	47150	46550	46250	45650	45350	46400	45500	32	13750	500	32160	50	1	6391381	2898	39.68	3.17	12	0.71	1143.00	14317.00	180000	20230630	-74.81	39850	20240206	13.80	52200	-13.12	20240109	39850	13.80	20240206	180000	-74.81	20230630	39850	13.80	20240206	1.55	N	354320	500	31 억	60585	N	N	83	N	N
44	20240222	141101	57	100.00	KOSDAQ	금속	N	N	N	N	N	45550	-400	5	-0.87	1638065050	35873	69.23	45950	46050	45450	59700	32200	45950	45662.90	0.95	5046	47150	46550	46250	45650	45350	46400	45500	32	13750	500	32160	50	1	6391381	2911	39.85	3.18	12	0.56	1143.00	14317.00	180000	20230630	-74.69	39850	20240206	14.30	52200	-12.74	20240109	39850	14.30	20240206	180000	-74.69	20230630	39850	14.30	20240206	1.55	N	354320	500	31 억	60585	N	N	83	N	N
45	20240222	131045	57	100.00	KOSDAQ	금속	N	N	N	N	N	45650	-300	5	-0.65	1464517200	32064	61.88	45950	46050	45450	59700	32200	45950	45674.81	0.95	4760	47150	46550	46250	45650	45350	46400	45500	32	13750	500	32160	50	1	6391381	2918	39.94	3.19	12	0.50	1143.00	14317.00	180000	20230630	-74.64	39850	20240206	14.55	52200	-12.55	20240109	39850	14.55	20240206	180000	-74.64	20230630	39850	14.55	20240206	1.55	N	354320	500	31 억	60585	N	N	83	N	N
46	20240222	121056	57	100.00	KOSDAQ	금속	N	N	N	N	N	45750	-200	5	-0.44	1215259350	26611	51.35	45950	46050	45450	59700	32200	45950	45667.56	0.95	3733	47150	46550	46250	45650	45350	46400	45500	32	13750	500	32160	50	1	6391381	2924	40.03	3.20	12	0.42	1143.00	14317.00	180000	20230630	-74.58	39850	20240206	14.81	52200	-12.36	20240109	39850	14.81	20240206	180000	-74.58	20230630	39850	14.81	20240206	1.55	N	354320	500	31 억	60585	N	N	83	N	N
47	20240222	111056	57	100.00	KOSDAQ	금속	N	N	N	N	N	45900	-50	5	-0.11	1113057250	24379	47.05	45950	46050	45450	59700	32200	45950	45656.39	0.95	3845	47150	46550	46250	45650	45350	46400	45500	32	13750	500	32160	50	1	6391381	2934	40.16	3.21	12	0.38	1143.00	14317.00	180000	20230630	-74.50	39850	20240206	15.18	52200	-12.07	20240109	39850	15.18	20240206	180000	-74.50	20230630	39850	15.18	20240206	1.55	N	354320	500	31 억	60585	N	N	83	N	N
48	20240222	101046	57	100.00	KOSDAQ	금속	N	N	N	N	N	45600	-350	5	-0.76	679652250	14883	28.72	45950	46050	45500	59700	32200	45950	45666.35	0.95	2495	47150	46550	46250	45650	45350	46400	45500	32	13750	500	32160	50	1	6391381	2914	39.90	3.19	12	0.23	1143.00	14317.00	180000	20230630	-74.67	39850	20240206	14.43	52200	-12.64	20240109	39850	14.43	20240206	180000	-74.67	20230630	39850	14.43	20240206	1.55	N	354320	500	31 억	60585	N	N	83	N	N
49	20240222	091105	57	100.00	KOSDAQ	금속	N	N	N	N	N	45800	-150	5	-0.33	207364400	4534	8.75	45950	46050	45550	59700	32200	45950	45735.42	0.95	905	47150	46550	46250	45650	45350	46400	45500	32	13750	500	32160	50	1	6391381	2927	40.07	3.20	12	0.07	1143.00	14317.00	180000	20230630	-74.56	39850	20240206	14.93	52200	-12.26	20240109	39850	14.93	20240206	180000	-74.56	20230630	39850	14.93	20240206	1.55	N	354320	500	31 억	60585	N	N	83	N	N
50	20240221	161051	57	100.00	KOSDAQ	금속	N	N	N	N	N	45950	-750	5	-1.61	2358240950	51060	70.55	46200	46850	45950	60700	32700	46700	46185.89	0.89	3518	48566	47632	46816	45882	45066	48100	46350	32	14000	500	32690	50	1	6391381	2937	40.20	3.21	12	0.80	1143.00	14317.00	180000	20230630	-74.47	39850	20240206	15.31	52200	-11.97	20240109	39850	15.31	20240206	180000	-74.47	20230630	39850	15.31	20240206	1.53	N	354320	500	31 억	57067	N	N	83	N	N
51	20240221	151042	57	100.00	KOSDAQ	금속	N	N	N	N	N	46100	-600	5	-1.28	2242694500	48547	67.08	46200	46850	45950	60700	32700	46700	46196.36	0.89	3139	48566	47632	46816	45882	45066	48100	46350	32	14000	500	32690	50	1	6391381	2946	40.33	3.22	12	0.76	1143.00	14317.00	180000	20230630	-74.39	39850	20240206	15.68	52200	-11.69	20240109	39850	15.68	20240206	180000	-74.39	20230630	39850	15.68	20240206	1.53	N	354320	500	31 억	57067	N	N	325	N	N
52	20240221	141040	57	100.00	KOSDAQ	금속	N	N	N	N	N	46200	-500	5	-1.07	1583258400	34224	47.29	46200	46850	46000	60700	32700	46700	46261.64	0.89	4047	48566	47632	46816	45882	45066	48100	46350	32	14000	500	32690	50	1	6391381	2953	40.42	3.23	12	0.54	1143.00	14317.00	180000	20230630	-74.33	39850	20240206	15.93	52200	-11.49	20240109	39850	15.93	20240206	180000	-74.33	20230630	39850	15.93	20240206	1.53	N	354320	500	31 억	57067	N	N	325	N	N
53	20240221	131041	57	100.00	KOSDAQ	금속	N	N	N	N	N	46200	-500	5	-1.07	1504709950	32525	44.94	46200	46850	46000	60700	32700	46700	46263.18	0.89	3856	48566	47632	46816	45882	45066	48100	46350	32	14000	500	32690	50	1	6391381	2953	40.42	3.23	12	0.51	1143.00	14317.00	180000	20230630	-74.33	39850	20240206	15.93	52200	-11.49	20240109	39850	15.93	20240206	180000	-74.33	20230630	39850	15.93	20240206	1.53	N	354320	500	31 억	57067	N	N	325	N	N
54	20240221	121045	57	100.00	KOSDAQ	금속	N	N	N	N	N	46350	-350	5	-0.75	1348492400	29143	40.27	46200	46850	46000	60700	32700	46700	46271.57	0.89	4320	48566	47632	46816	45882	45066	48100	46350	32	14000	500	32690	50	1	6391381	2962	40.55	3.24	12	0.46	1143.00	14317.00	180000	20230630	-74.25	39850	20240206	16.31	52200	-11.21	20240109	39850	16.31	20240206	180000	-74.25	20230630	39850	16.31	20240206	1.53	N	354320	500	31 억	57067	N	N	325	N	N
55	20240221	111050	57	100.00	KOSDAQ	금속	N	N	N	N	N	46200	-500	5	-1.07	1156742950	24993	34.53	46200	46850	46000	60700	32700	46700	46282.68	0.89	4138	48566	47632	46816	45882	45066	48100	46350	32	14000	500	32690	50	1	6391381	2953	40.42	3.23	12	0.39	1143.00	14317.00	180000	20230630	-74.33	39850	20240206	15.93	52200	-11.49	20240109	39850	15.93	20240206	180000	-74.33	20230630	39850	15.93	20240206	1.53	N	354320	500	31 억	57067	N	N	325	N	N
56	20240221	101040	57	100.00	KOSDAQ	금속	N	N	N	N	N	46750	50	2	0.11	901194000	19492	26.93	46200	46850	46000	60700	32700	46700	46234.04	0.89	4179	48566	47632	46816	45882	45066	48100	46350	32	14000	500	32690	50	1	6391381	2988	40.90	3.27	12	0.30	1143.00	14317.00	180000	20230630	-74.03	39850	20240206	17.31	52200	-10.44	20240109	39850	17.31	20240206	180000	-74.03	20230630	39850	17.31	20240206	1.53	N	354320	500	31 억	57067	N	N	325	N	N
57	20240221	091043	57	100.00	KOSDAQ	금속	N	N	N	N	N	46100	-600	5	-1.28	232391400	5039	6.96	46200	46450	46000	60700	32700	46700	46118.56	0.89	322	48566	47632	46816	45882	45066	48100	46350	32	14000	500	32690	50	1	6391381	2946	40.33	3.22	12	0.08	1143.00	14317.00	180000	20230630	-74.39	39850	20240206	15.68	52200	-11.69	20240109	39850	15.68	20240206	180000	-74.39	20230630	39850	15.68	20240206	1.53	N	354320	500	31 억	57067	N	N	325	N	N
58	20240220	161036	57	100.00	KOSDAQ	금속	N	N	N	N	N	46700	200	2	0.43	3368059650	71667	121.07	46100	47750	46000	60400	32550	46500	46999.60	0.82	4573	48033	47266	46833	46066	45633	47050	45850	32	13900	500	32550	50	1	6391381	2985	40.86	3.26	12	1.12	1143.00	14317.00	180000	20230630	-74.06	39850	20240206	17.19	52200	-10.54	20240109	39850	17.19	20240206	180000	-74.06	20230630	39850	17.19	20240206	1.56	N	354320	500	31 억	52496	N	N	305	N	N
59	20240220	151034	57	100.00	KOSDAQ	금속	N	N	N	N	N	46700	200	2	0.43	3314465750	70519	119.13	46100	47750	46000	60400	32550	46500	47004.61	0.82	4605	48033	47266	46833	46066	45633	47050	45850	32	13900	500	32550	50	1	6391381	2985	40.86	3.26	12	1.10	1143.00	14317.00	180000	20230630	-74.06	39850	20240206	17.19	52200	-10.54	20240109	39850	17.19	20240206	180000	-74.06	20230630	39850	17.19	20240206	1.56	N	354320	500	31 억	52496	N	N	233	N	N
60	20240220	141030	57	100.00	KOSDAQ	금속	N	N	N	N	N	46650	150	2	0.32	2883933300	61265	103.50	46100	47750	46000	60400	32550	46500	47077.81	0.82	5958	48033	47266	46833	46066	45633	47050	45850	32	13900	500	32550	50	1	6391381	2982	40.81	3.26	12	0.96	1143.00	14317.00	180000	20230630	-74.08	39850	20240206	17.06	52200	-10.63	20240109	39850	17.06	20240206	180000	-74.08	20230630	39850	17.06	20240206	1.56	N	354320	500	31 억	52496	N	N	233	N	N
61	20240220	131036	57	100.00	KOSDAQ	금속	N	N	N	N	N	46600	100	2	0.22	2675219550	56798	95.95	46100	47750	46000	60400	32550	46500	47105.93	0.82	7045	48033	47266	46833	46066	45633	47050	45850	32	13900	500	32550	50	1	6391381	2978	40.77	3.25	12	0.89	1143.00	14317.00	180000	20230630	-74.11	39850	20240206	16.94	52200	-10.73	20240109	39850	16.94	20240206	180000	-74.11	20230630	39850	16.94	20240206	1.56	N	354320	500	31 억	52496	N	N	233	N	N
62	20240220	121026	57	100.00	KOSDAQ	금속	N	N	N	N	N	47050	550	2	1.18	2345626250	49741	84.03	46100	47750	46000	60400	32550	46500	47163.47	0.82	6747	48033	47266	46833	46066	45633	47050	45850	32	13900	500	32550	50	1	6391381	3007	41.16	3.29	12	0.78	1143.00	14317.00	180000	20230630	-73.86	39850	20240206	18.07	52200	-9.87	20240109	39850	18.07	20240206	180000	-73.86	20230630	39850	18.07	20240206	1.56	N	354320	500	31 억	52496	N	N	233	N	N
63	20240220	111030	57	100.00	KOSDAQ	금속	N	N	N	N	N	47050	550	2	1.18	2157052950	45730	77.25	46100	47750	46000	60400	32550	46500	47176.72	0.82	6098	48033	47266	46833	46066	45633	47050	45850	32	13900	500	32550	50	1	6391381	3007	41.16	3.29	12	0.72	1143.00	14317.00	180000	20230630	-73.86	39850	20240206	18.07	52200	-9.87	20240109	39850	18.07	20240206	180000	-73.86	20230630	39850	18.07	20240206	1.56	N	354320	500	31 억	52496	N	N	233	N	N
64	20240220	101023	57	100.00	KOSDAQ	금속	N	N	N	N	N	47550	1050	2	2.26	1496397500	31827	53.77	46100	47650	46000	60400	32550	46500	47024.85	0.82	4053	48033	47266	46833	46066	45633	47050	45850	32	13900	500	32550	50	1	6391381	3039	41.60	3.32	12	0.50	1143.00	14317.00	180000	20230630	-73.58	39850	20240206	19.32	52200	-8.91	20240109	39850	19.32	20240206	180000	-73.58	20230630	39850	19.32	20240206	1.56	N	354320	500	31 억	52496	N	N	233	N	N
65	20240220	091042	57	100.00	KOSDAQ	금속	N	N	N	N	N	47050	550	2	1.18	231927800	4969	8.39	46100	47050	46000	60400	32550	46500	46694.52	0.82	894	48033	47266	46833	46066	45633	47050	45850	32	13900	500	32550	50	1	6391381	3007	41.16	3.29	12	0.08	1143.00	14317.00	180000	20230630	-73.86	39850	20240206	18.07	52200	-9.87	20240109	39850	18.07	20240206	180000	-73.86	20230630	39850	18.07	20240206	1.56	N	354320	500	31 억	52496	N	N	233	N	N
66	20240219	161037	57	100.00	KOSDAQ	금속	N	N	N	N	N	46500	-1150	5	-2.41	2738663500	58623	69.15	47600	47600	46400	61900	33400	47650	46716.31	0.86	-2535	49183	48416	47483	46716	45783	47950	46250	32	14250	500	33350	50	1	6391381	2972	40.68	3.25	12	0.92	1143.00	14317.00	180000	20230630	-74.17	39850	20240206	16.69	52200	-10.92	20240109	39850	16.69	20240206	180000	-74.17	20230630	39850	16.69	20240206	1.54	N	354320	500	31 억	55031	N	N	233	N	N
67	20240219	151040	57	100.00	KOSDAQ	금속	N	N	N	N	N	46600	-1050	5	-2.20	2673432850	57221	67.50	47600	47600	46400	61900	33400	47650	46720.84	0.86	-2844	49183	48416	47483	46716	45783	47950	46250	32	14250	500	33350	50	1	6391381	2978	40.77	3.25	12	0.90	1143.00	14317.00	180000	20230630	-74.11	39850	20240206	16.94	52200	-10.73	20240109	39850	16.94	20240206	180000	-74.11	20230630	39850	16.94	20240206	1.54	N	354320	500	31 억	55031	N	N	145	N	N
68	20240219	141039	57	100.00	KOSDAQ	금속	N	N	N	N	N	46500	-1150	5	-2.41	2322059650	49665	58.58	47600	47600	46450	61900	33400	47650	46754.07	0.86	-3035	49183	48416	47483	46716	45783	47950	46250	32	14250	500	33350	50	1	6391381	2972	40.68	3.25	12	0.78	1143.00	14317.00	180000	20230630	-74.17	39850	20240206	16.69	52200	-10.92	20240109	39850	16.69	20240206	180000	-74.17	20230630	39850	16.69	20240206	1.54	N	354320	500	31 억	55031	N	N	145	N	N
69	20240219	131037	57	100.00	KOSDAQ	금속	N	N	N	N	N	46550	-1100	5	-2.31	1989700150	42521	50.16	47600	47600	46500	61900	33400	47650	46792.93	0.86	-2880	49183	48416	47483	46716	45783	47950	46250	32	14250	500	33350	50	1	6391381	2975	40.73	3.25	12	0.67	1143.00	14317.00	180000	20230630	-74.14	39850	20240206	16.81	52200	-10.82	20240109	39850	16.81	20240206	180000	-74.14	20230630	39850	16.81	20240206	1.54	N	354320	500	31 억	55031	N	N	145	N	N
70	20240219	121036	57	100.00	KOSDAQ	금속	N	N	N	N	N	46850	-800	5	-1.68	1719792050	36732	43.33	47600	47600	46500	61900	33400	47650	46819.52	0.86	-1226	49183	48416	47483	46716	45783	47950	46250	32	14250	500	33350	50	1	6391381	2994	40.99	3.27	12	0.57	1143.00	14317.00	180000	20230630	-73.97	39850	20240206	17.57	52200	-10.25	20240109	39850	17.57	20240206	180000	-73.97	20230630	39850	17.57	20240206	1.54	N	354320	500	31 억	55031	N	N	145	N	N
71	20240219	111033	57	100.00	KOSDAQ	금속	N	N	N	N	N	47000	-650	5	-1.36	1501374100	32062	37.82	47600	47600	46500	61900	33400	47650	46826.67	0.86	-848	49183	48416	47483	46716	45783	47950	46250	32	14250	500	33350	50	1	6391381	3004	41.12	3.28	12	0.50	1143.00	14317.00	180000	20230630	-73.89	39850	20240206	17.94	52200	-9.96	20240109	39850	17.94	20240206	180000	-73.89	20230630	39850	17.94	20240206	1.54	N	354320	500	31 억	55031	N	N	145	N	N
72	20240219	101029	57	100.00	KOSDAQ	금속	N	N	N	N	N	47100	-550	5	-1.15	1202830950	25708	30.32	47600	47600	46500	61900	33400	47650	46787.49	0.86	1071	49183	48416	47483	46716	45783	47950	46250	32	14250	500	33350	50	1	6391381	3010	41.21	3.29	12	0.40	1143.00	14317.00	180000	20230630	-73.83	39850	20240206	18.19	52200	-9.77	20240109	39850	18.19	20240206	180000	-73.83	20230630	39850	18.19	20240206	1.54	N	354320	500	31 억	55031	N	N	145	N	N
73	20240219	091031	57	100.00	KOSDAQ	금속	N	N	N	N	N	46600	-1050	5	-2.20	434827550	9264	10.93	47600	47600	46550	61900	33400	47650	46935.72	0.86	-1675	49183	48416	47483	46716	45783	47950	46250	32	14250	500	33350	50	1	6391381	2978	40.77	3.25	12	0.14	1143.00	14317.00	180000	20230630	-74.11	39850	20240206	16.94	52200	-10.73	20240109	39850	16.94	20240206	180000	-74.11	20230630	39850	16.94	20240206	1.54	N	354320	500	31 억	55031	N	N	145	N	N
74	20240216	161021	57	100.00	KOSDAQ	금속	N	N	N	N	N	47650	550	2	1.17	3936479650	83099	68.02	47750	48250	46550	61200	33000	47100	47370.30	0.81	3476	49200	48150	46900	45850	44600	48675	46375	32	14100	500	32970	50	1	6391381	3045	41.69	3.33	12	1.30	1143.00	14317.00	180000	20230630	-73.53	39850	20240206	19.57	52200	-8.72	20240109	39850	19.57	20240206	180000	-73.53	20230630	39850	19.57	20240206	1.68	N	354320	500	31 억	51777	N	N	145	N	N
75	20240216	151031	57	100.00	KOSDAQ	금속	N	N	N	N	N	47700	600	2	1.27	3729438950	78758	64.47	47750	48250	46550	61200	33000	47100	47353.14	0.81	2486	49200	48150	46900	45850	44600	48675	46375	32	14100	500	32970	50	1	6391381	3049	41.73	3.33	12	1.23	1143.00	14317.00	180000	20230630	-73.50	39850	20240206	19.70	52200	-8.62	20240109	39850	19.70	20240206	180000	-73.50	20230630	39850	19.70	20240206	1.68	N	354320	500	31 억	51777	N	N	97	N	N
76	20240216	141034	57	100.00	KOSDAQ	금속	N	N	N	N	N	47300	200	2	0.42	3037251000	64210	52.56	47750	48250	46550	61200	33000	47100	47301.84	0.81	-3731	49200	48150	46900	45850	44600	48675	46375	32	14100	500	32970	50	1	6391381	3023	41.38	3.30	12	1.00	1143.00	14317.00	180000	20230630	-73.72	39850	20240206	18.70	52200	-9.39	20240109	39850	18.70	20240206	180000	-73.72	20230630	39850	18.70	20240206	1.68	N	354320	500	31 억	51777	N	N	97	N	N
77	20240216	131028	57	100.00	KOSDAQ	금속	N	N	N	N	N	46950	-150	5	-0.32	2801814200	59222	48.48	47750	48250	46550	61200	33000	47100	47310.36	0.81	-4102	49200	48150	46900	45850	44600	48675	46375	32	14100	500	32970	50	1	6391381	3001	41.08	3.28	12	0.93	1143.00	14317.00	180000	20230630	-73.92	39850	20240206	17.82	52200	-10.06	20240109	39850	17.82	20240206	180000	-73.92	20230630	39850	17.82	20240206	1.68	N	354320	500	31 억	51777	N	N	97	N	N
78	20240216	121031	57	100.00	KOSDAQ	금속	N	N	N	N	N	46700	-400	5	-0.85	2515986150	53102	43.47	47750	48250	46600	61200	33000	47100	47380.25	0.81	-5947	49200	48150	46900	45850	44600	48675	46375	32	14100	500	32970	50	1	6391381	2985	40.86	3.26	12	0.83	1143.00	14317.00	180000	20230630	-74.06	39850	20240206	17.19	52200	-10.54	20240109	39850	17.19	20240206	180000	-74.06	20230630	39850	17.19	20240206	1.68	N	354320	500	31 억	51777	N	N	97	N	N
79	20240216	111038	57	100.00	KOSDAQ	금속	N	N	N	N	N	47250	150	2	0.32	1859369950	39116	32.02	47750	48250	47150	61200	33000	47100	47534.77	0.81	-4465	49200	48150	46900	45850	44600	48675	46375	32	14100	500	32970	50	1	6391381	3020	41.34	3.30	12	0.61	1143.00	14317.00	180000	20230630	-73.75	39850	20240206	18.57	52200	-9.48	20240109	39850	18.57	20240206	180000	-73.75	20230630	39850	18.57	20240206	1.68	N	354320	500	31 억	51777	N	N	97	N	N
80	20240216	091025	57	100.00	KOSDAQ	금속	N	N	N	N	N	48100	1000	2	2.12	668412600	13993	11.45	47750	48200	47500	61200	33000	47100	47767.64	0.81	-1305	49200	48150	46900	45850	44600	48675	46375	32	14100	500	32970	50	1	6391381	3074	42.08	3.36	12	0.22	1143.00	14317.00	180000	20230630	-73.28	39850	20240206	20.70	52200	-7.85	20240109	39850	20.70	20240206	180000	-73.28	20230630	39850	20.70	20240206	1.68	N	354320	500	31 억	51777	N	N	97	N	N
81	20240215	161020	57	100.00	KOSDAQ	금속	N	N	N	N	N	47100	1000	2	2.17	5681614250	121240	89.83	46800	47950	45650	59900	32300	46100	46861.75	0.90	-5428	48833	47466	46183	44816	43533	48150	45500	32	13800	500	32270	50	1	6391381	3010	41.21	3.29	12	1.90	1143.00	14317.00	180000	20230630	-73.83	39850	20240206	18.19	52200	-9.77	20240109	39850	18.19	20240206	180000	-73.83	20230630	39850	18.19	20240206	1.76	N	354320	500	31 억	57305	N	N	97	N	N
82	20240215	151027	57	100.00	KOSDAQ	금속	N	N	N	N	N	47050	950	2	2.06	5479332550	116943	86.65	46800	47950	45650	59900	32300	46100	46854.73	0.90	-5310	48833	47466	46183	44816	43533	48150	45500	32	13800	500	32270	50	1	6391381	3007	41.16	3.29	12	1.83	1143.00	14317.00	180000	20230630	-73.86	39850	20240206	18.07	52200	-9.87	20240109	39850	18.07	20240206	180000	-73.86	20230630	39850	18.07	20240206	1.76	N	354320	500	31 억	57305	N	N	439	N	N
83	20240215	141020	57	100.00	KOSDAQ	금속	N	N	N	N	N	46800	700	2	1.52	5038082000	107513	79.66	46800	47950	45650	59900	32300	46100	46860.21	0.90	-5591	48833	47466	46183	44816	43533	48150	45500	32	13800	500	32270	50	1	6391381	2991	40.94	3.27	12	1.68	1143.00	14317.00	180000	20230630	-74.00	39850	20240206	17.44	52200	-10.34	20240109	39850	17.44	20240206	180000	-74.00	20230630	39850	17.44	20240206	1.76	N	354320	500	31 억	57305	N	N	439	N	N
84	20240215	130950	57	100.00	KOSDAQ	금속	N	N	N	N	N	46850	750	2	1.63	4781292900	102030	75.60	46800	47950	45650	59900	32300	46100	46861.64	0.90	-5661	48833	47466	46183	44816	43533	48150	45500	32	13800	500	32270	50	1	6391381	2994	40.99	3.27	12	1.60	1143.00	14317.00	180000	20230630	-73.97	39850	20240206	17.57	52200	-10.25	20240109	39850	17.57	20240206	180000	-73.97	20230630	39850	17.57	20240206	1.76	N	354320	500	31 억	57305	N	N	439	N	N
85	20240215	121021	57	100.00	KOSDAQ	금속	N	N	N	N	N	46500	400	2	0.87	4310305750	91974	68.15	46800	47950	45650	59900	32300	46100	46864.39	0.90	-6491	48833	47466	46183	44816	43533	48150	45500	32	13800	500	32270	50	1	6391381	2972	40.68	3.25	12	1.44	1143.00	14317.00	180000	20230630	-74.17	39850	20240206	16.69	52200	-10.92	20240109	39850	16.69	20240206	180000	-74.17	20230630	39850	16.69	20240206	1.76	N	354320	500	31 억	57305	N	N	439	N	N
86	20240215	111012	57	100.00	KOSDAQ	금속	N	N	N	N	N	46750	650	2	1.41	3605751600	76781	56.89	46800	47950	45650	59900	32300	46100	46961.51	0.90	-8453	48833	47466	46183	44816	43533	48150	45500	32	13800	500	32270	50	1	6391381	2988	40.90	3.27	12	1.20	1143.00	14317.00	180000	20230630	-74.03	39850	20240206	17.31	52200	-10.44	20240109	39850	17.31	20240206	180000	-74.03	20230630	39850	17.31	20240206	1.76	N	354320	500	31 억	57305	N	N	439	N	N
87	20240215	091017	57	100.00	KOSDAQ	금속	N	N	N	N	N	46150	50	2	0.11	251507100	5421	4.02	46800	46800	46100	59900	32300	46100	46394.96	0.90	-876	48833	47466	46183	44816	43533	48150	45500	32	13800	500	32270	50	1	6391381	2950	40.38	3.22	12	0.08	1143.00	14317.00	180000	20230630	-74.36	39850	20240206	15.81	52200	-11.59	20240109	39850	15.81	20240206	180000	-74.36	20230630	39850	15.81	20240206	1.76	N	354320	500	31 억	57305	N	N	439	N	N
88	20240214	161009	57	100.00	KOSDAQ	금속	N	N	N	N	N	46100	0	3	0.00	6221713150	134419	43.06	45250	47550	44900	59900	32300	46100	46286.51	0.82	2171	50533	48316	45283	43066	40033	49425	44175	32	13800	500	32270	50	1	6391381	2946	40.33	3.22	12	2.10	1143.00	14317.00	180000	20230630	-74.39	39850	20240206	15.68	52200	-11.69	20240109	39850	15.68	20240206	180000	-74.39	20230630	39850	15.68	20240206	1.75	N	354320	500	31 억	52224	N	N	439	N	N
89	20240214	151011	57	100.00	KOSDAQ	금속	N	N	N	N	N	46150	50	2	0.11	6021042550	130068	41.66	45250	47550	44900	59900	32300	46100	46291.99	0.82	1560	50533	48316	45283	43066	40033	49425	44175	32	13800	500	32270	50	1	6391381	2950	40.38	3.22	12	2.04	1143.00	14317.00	180000	20230630	-74.36	39850	20240206	15.81	52200	-11.59	20240109	39850	15.81	20240206	180000	-74.36	20230630	39850	15.81	20240206	1.75	N	354320	500	31 억	52224	N	N	281	N	N
90	20240214	141007	57	100.00	KOSDAQ	금속	N	N	N	N	N	46500	400	2	0.87	5371556850	116012	37.16	45250	47550	44900	59900	32300	46100	46302.31	0.82	-1428	50533	48316	45283	43066	40033	49425	44175	32	13800	500	32270	50	1	6391381	2972	40.68	3.25	12	1.82	1143.00	14317.00	180000	20230630	-74.17	39850	20240206	16.69	52200	-10.92	20240109	39850	16.69	20240206	180000	-74.17	20230630	39850	16.69	20240206	1.75	N	354320	500	31 억	52224	N	N	281	N	N
91	20240214	131010	57	100.00	KOSDAQ	금속	N	N	N	N	N	46250	150	2	0.33	5009685350	108221	34.67	45250	47550	44900	59900	32300	46100	46291.83	0.82	-4958	50533	48316	45283	43066	40033	49425	44175	32	13800	500	32270	50	1	6391381	2956	40.46	3.23	12	1.69	1143.00	14317.00	180000	20230630	-74.31	39850	20240206	16.06	52200	-11.40	20240109	39850	16.06	20240206	180000	-74.31	20230630	39850	16.06	20240206	1.75	N	354320	500	31 억	52224	N	N	281	N	N
92	20240214	121000	57	100.00	KOSDAQ	금속	N	N	N	N	N	46100	0	3	0.00	4625423650	99913	32.00	45250	47550	44900	59900	32300	46100	46295.16	0.82	-7905	50533	48316	45283	43066	40033	49425	44175	32	13800	500	32270	50	1	6391381	2946	40.33	3.22	12	1.56	1143.00	14317.00	180000	20230630	-74.39	39850	20240206	15.68	52200	-11.69	20240109	39850	15.68	20240206	180000	-74.39	20230630	39850	15.68	20240206	1.75	N	354320	500	31 억	52224	N	N	281	N	N
93	20240214	111008	57	100.00	KOSDAQ	금속	N	N	N	N	N	46050	-50	5	-0.11	4078553350	88012	28.19	45250	47550	44900	59900	32300	46100	46341.78	0.82	-11676	50533	48316	45283	43066	40033	49425	44175	32	13800	500	32270	50	1	6391381	2943	40.29	3.22	12	1.38	1143.00	14317.00	180000	20230630	-74.42	39850	20240206	15.56	52200	-11.78	20240109	39850	15.56	20240206	180000	-74.42	20230630	39850	15.56	20240206	1.75	N	354320	500	31 억	52224	N	N	281	N	N
94	20240214	090959	57	100.00	KOSDAQ	금속	N	N	N	N	N	45000	-1100	5	-2.39	718927600	15893	5.09	45250	45900	44900	59900	32300	46100	45217.16	0.82	-1958	50533	48316	45283	43066	40033	49425	44175	32	13800	500	32270	50	1	6391381	2876	39.37	3.14	12	0.25	1143.00	14317.00	180000	20230630	-75.00	39850	20240206	12.92	52200	-13.79	20240109	39850	12.92	20240206	180000	-75.00	20230630	39850	12.92	20240206	1.75	N	354320	500	31 억	52224	N	N	281	N	N
95	20240213	160956	57	100.00	KOSDAQ	금속	N	N	N	N	N	46100	4800	2	11.62	14163705200	310726	1374.59	42250	47500	42250	53600	28950	41300	45582.43	0.11	47661	42700	42000	41300	40600	39900	42000	40600	32	12300	500	28910	50	1	6391381	2946	40.33	3.22	12	4.86	1143.00	14317.00	180000	20230630	-74.39	39850	20240206	15.68	52200	-11.69	20240109	39850	15.68	20240206	180000	-74.39	20230630	39850	15.68	20240206	1.75	N	354320	500	31 억	7089	N	N	281	N	N
96	20240213	150956	57	100.00	KOSDAQ	금속	N	N	N	N	N	46100	4800	2	11.62	13898778900	304966	1349.11	42250	47500	42250	53600	28950	41300	45574.85	0.11	47647	42700	42000	41300	40600	39900	42000	40600	32	12300	500	28910	50	1	6391381	2946	40.33	3.22	12	4.77	1143.00	14317.00	180000	20230630	-74.39	39850	20240206	15.68	52200	-11.69	20240109	39850	15.68	20240206	180000	-74.39	20230630	39850	15.68	20240206	1.75	N	354320	500	31 억	7089	N	N	6	N	N
97	20240213	141005	57	100.00	KOSDAQ	금속	N	N	N	N	N	45750	4450	2	10.77	13296031150	291777	1290.76	42250	47500	42250	53600	28950	41300	45569.15	0.11	46520	42700	42000	41300	40600	39900	42000	40600	32	12300	500	28910	50	1	6391381	2924	40.03	3.20	12	4.57	1143.00	14317.00	180000	20230630	-74.58	39850	20240206	14.81	52200	-12.36	20240109	39850	14.81	20240206	180000	-74.58	20230630	39850	14.81	20240206	1.75	N	354320	500	31 억	7089	N	N	6	N	N
98	20240213	130952	57	100.00	KOSDAQ	금속	N	N	N	N	N	46200	4900	2	11.86	12641215650	277516	1227.68	42250	47500	42250	53600	28950	41300	45551.30	0.11	44822	42700	42000	41300	40600	39900	42000	40600	32	12300	500	28910	50	1	6391381	2953	40.42	3.23	12	4.34	1143.00	14317.00	180000	20230630	-74.33	39850	20240206	15.93	52200	-11.49	20240109	39850	15.93	20240206	180000	-74.33	20230630	39850	15.93	20240206	1.75	N	354320	500	31 억	7089	N	N	6	N	N
99	20240213	121003	57	100.00	KOSDAQ	금속	N	N	N	N	N	45600	4300	2	10.41	11819087450	259738	1149.03	42250	47500	42250	53600	28950	41300	45503.88	0.11	40519	42700	42000	41300	40600	39900	42000	40600	32	12300	500	28910	50	1	6391381	2914	39.90	3.19	12	4.06	1143.00	14317.00	180000	20230630	-74.67	39850	20240206	14.43	52200	-12.64	20240109	39850	14.43	20240206	180000	-74.67	20230630	39850	14.43	20240206	1.75	N	354320	500	31 억	7089	N	N	6	N	N
100	20240213	111028	57	100.00	KOSDAQ	금속	N	N	N	N	N	45400	4100	2	9.93	11229562100	246776	1091.69	42250	47500	42250	53600	28950	41300	45505.08	0.11	38557	42700	42000	41300	40600	39900	42000	40600	32	12300	500	28910	50	1	6391381	2902	39.72	3.17	12	3.86	1143.00	14317.00	180000	20230630	-74.78	39850	20240206	13.93	52200	-13.03	20240109	39850	13.93	20240206	180000	-74.78	20230630	39850	13.93	20240206	1.75	N	354320	500	31 억	7089	N	N	6	N	N
101	20240213	100850	57	100.00	KOSDAQ	금속	N	N	N	N	N	46900	5600	2	13.56	6944826900	154902	685.26	42250	46900	42250	53600	28950	41300	44833.68	0.11	28988	42700	42000	41300	40600	39900	42000	40600	32	12300	500	28910	50	1	6391381	2998	41.03	3.28	12	2.42	1143.00	14317.00	180000	20230630	-73.94	39850	20240206	17.69	52200	-10.15	20240109	39850	17.69	20240206	180000	-73.94	20230630	39850	17.69	20240206	1.75	N	354320	500	31 억	7089	N	N	6	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History