KissMeData/140520/price/prices-20240201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

42 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240229	160823	57	100.00	KOSDAQ	금속	N	N	N	N	N	2555	-15	5	-0.58	21923470	8627	52.23	2555	2565	2525	3340	1800	2570	2541.26	0.17	928	2623	2596	2558	2531	2493	2602	2537	106	770	500	1790	5	1	21109243	539	0.97	0.35	12	0.04	2640.00	7268.00	3105	20230417	-17.71	2430	20231024	5.14	2750	-7.09	20240102	2460	3.86	20240118	3105	-17.71	20230417	2430	5.14	20231024	1.25	N	140520	500	105 억	35837	N	N	N	N
3	20240229	150824	57	100.00	KOSDAQ	금속	N	N	N	N	N	2565	-5	5	-0.19	20891210	8223	49.78	2555	2565	2525	3340	1800	2570	2540.58	0.17	934	2623	2596	2558	2531	2493	2602	2537	106	770	500	1790	5	1	21109243	541	0.97	0.35	12	0.04	2640.00	7268.00	3105	20230417	-17.39	2430	20231024	5.56	2750	-6.73	20240102	2460	4.27	20240118	3105	-17.39	20230417	2430	5.56	20231024	1.25	N	140520	500	105 억	35837	N	N	N	N
4	20240229	140826	57	100.00	KOSDAQ	금속	N	N	N	N	N	2555	-15	5	-0.58	19616820	7726	46.77	2555	2560	2525	3340	1800	2570	2539.07	0.17	940	2623	2596	2558	2531	2493	2602	2537	106	770	500	1790	5	1	21109243	539	0.97	0.35	12	0.04	2640.00	7268.00	3105	20230417	-17.71	2430	20231024	5.14	2750	-7.09	20240102	2460	3.86	20240118	3105	-17.71	20230417	2430	5.14	20231024	1.25	N	140520	500	105 억	35837	N	N	N	N
5	20240229	130823	57	100.00	KOSDAQ	금속	N	N	N	N	N	2560	-10	5	-0.39	18915020	7451	45.11	2555	2560	2525	3340	1800	2570	2538.59	0.17	944	2623	2596	2558	2531	2493	2602	2537	106	770	500	1790	5	1	21109243	540	0.97	0.35	12	0.04	2640.00	7268.00	3105	20230417	-17.55	2430	20231024	5.35	2750	-6.91	20240102	2460	4.07	20240118	3105	-17.55	20230417	2430	5.35	20231024	1.25	N	140520	500	105 억	35837	N	N	N	N
6	20240229	120824	57	100.00	KOSDAQ	금속	N	N	N	N	N	2560	-10	5	-0.39	18779790	7398	44.79	2555	2560	2525	3340	1800	2570	2538.50	0.17	974	2623	2596	2558	2531	2493	2602	2537	106	770	500	1790	5	1	21109243	540	0.97	0.35	12	0.04	2640.00	7268.00	3105	20230417	-17.55	2430	20231024	5.35	2750	-6.91	20240102	2460	4.07	20240118	3105	-17.55	20230417	2430	5.35	20231024	1.25	N	140520	500	105 억	35837	N	N	N	N
7	20240229	110826	57	100.00	KOSDAQ	금속	N	N	N	N	N	2560	-10	5	-0.39	18562325	7313	44.27	2555	2560	2525	3340	1800	2570	2538.26	0.17	974	2623	2596	2558	2531	2493	2602	2537	106	770	500	1790	5	1	21109243	540	0.97	0.35	12	0.03	2640.00	7268.00	3105	20230417	-17.55	2430	20231024	5.35	2750	-6.91	20240102	2460	4.07	20240118	3105	-17.55	20230417	2430	5.35	20231024	1.25	N	140520	500	105 억	35837	N	N	N	N
8	20240229	100826	57	100.00	KOSDAQ	금속	N	N	N	N	N	2545	-25	5	-0.97	12840140	5061	30.64	2555	2560	2525	3340	1800	2570	2537.08	0.17	972	2623	2596	2558	2531	2493	2602	2537	106	770	500	1790	5	1	21109243	537	0.96	0.35	12	0.02	2640.00	7268.00	3105	20230417	-18.04	2430	20231024	4.73	2750	-7.45	20240102	2460	3.46	20240118	3105	-18.04	20230417	2430	4.73	20231024	1.25	N	140520	500	105 억	35837	N	N	N	N
9	20240229	090824	57	100.00	KOSDAQ	금속	N	N	N	N	N	2555	-15	5	-0.58	360255	141	0.85	2555	2555	2555	3340	1800	2570	2555.00	0.17	-18	2623	2596	2558	2531	2493	2602	2537	106	770	500	1790	5	1	21109243	539	0.97	0.35	12	0.00	2640.00	7268.00	3105	20230417	-17.71	2430	20231024	5.14	2750	-7.09	20240102	2460	3.86	20240118	3105	-17.71	20230417	2430	5.14	20231024	1.25	N	140520	500	105 억	35837	N	N	N	N
10	20240228	160738	57	100.00	KOSDAQ	금속	N	N	N	N	N	2570	0	3	0.00	42092625	16515	55.33	2570	2585	2520	3340	1800	2570	2548.75	0.17	652	2703	2636	2593	2526	2483	2615	2505	106	770	500	1790	5	1	21109243	543	0.97	0.35	12	0.08	2640.00	7268.00	3105	20230417	-17.23	2430	20231024	5.76	2750	-6.55	20240102	2460	4.47	20240118	3105	-17.23	20230417	2430	5.76	20231024	1.26	N	140520	500	105 억	35185	N	N	N	N
11	20240228	150737	57	100.00	KOSDAQ	금속	N	N	N	N	N	2545	-25	5	-0.97	39935285	15672	52.51	2570	2585	2520	3340	1800	2570	2548.19	0.17	601	2703	2636	2593	2526	2483	2615	2505	106	770	500	1790	5	1	21109243	537	0.96	0.35	12	0.07	2640.00	7268.00	3105	20230417	-18.04	2430	20231024	4.73	2750	-7.45	20240102	2460	3.46	20240118	3105	-18.04	20230417	2430	4.73	20231024	1.26	N	140520	500	105 억	35185	N	N	N	N
12	20240228	140823	57	100.00	KOSDAQ	금속	N	N	N	N	N	2570	0	3	0.00	37905205	14876	49.84	2570	2585	2520	3340	1800	2570	2548.08	0.17	616	2703	2636	2593	2526	2483	2615	2505	106	770	500	1790	5	1	21109243	543	0.97	0.35	12	0.07	2640.00	7268.00	3105	20230417	-17.23	2430	20231024	5.76	2750	-6.55	20240102	2460	4.47	20240118	3105	-17.23	20230417	2430	5.76	20231024	1.26	N	140520	500	105 억	35185	N	N	N	N
13	20240228	130824	57	100.00	KOSDAQ	금속	N	N	N	N	N	2560	-10	5	-0.39	37417905	14686	49.20	2570	2585	2520	3340	1800	2570	2547.86	0.17	616	2703	2636	2593	2526	2483	2615	2505	106	770	500	1790	5	1	21109243	540	0.97	0.35	12	0.07	2640.00	7268.00	3105	20230417	-17.55	2430	20231024	5.35	2750	-6.91	20240102	2460	4.07	20240118	3105	-17.55	20230417	2430	5.35	20231024	1.26	N	140520	500	105 억	35185	N	N	N	N
14	20240228	120827	57	100.00	KOSDAQ	금속	N	N	N	N	N	2555	-15	5	-0.58	36998720	14522	48.65	2570	2585	2520	3340	1800	2570	2547.77	0.17	649	2703	2636	2593	2526	2483	2615	2505	106	770	500	1790	5	1	21109243	539	0.97	0.35	12	0.07	2640.00	7268.00	3105	20230417	-17.71	2430	20231024	5.14	2750	-7.09	20240102	2460	3.86	20240118	3105	-17.71	20230417	2430	5.14	20231024	1.26	N	140520	500	105 억	35185	N	N	N	N
15	20240228	110755	57	100.00	KOSDAQ	금속	N	N	N	N	N	2565	-5	5	-0.19	33020715	12956	43.41	2570	2585	2520	3340	1800	2570	2548.68	0.17	649	2703	2636	2593	2526	2483	2615	2505	106	770	500	1790	5	1	21109243	541	0.97	0.35	12	0.06	2640.00	7268.00	3105	20230417	-17.39	2430	20231024	5.56	2750	-6.73	20240102	2460	4.27	20240118	3105	-17.39	20230417	2430	5.56	20231024	1.26	N	140520	500	105 억	35185	N	N	N	N
16	20240228	100822	57	100.00	KOSDAQ	금속	N	N	N	N	N	2555	-15	5	-0.58	26696970	10482	35.12	2570	2585	2520	3340	1800	2570	2546.93	0.17	753	2703	2636	2593	2526	2483	2615	2505	106	770	500	1790	5	1	21109243	539	0.97	0.35	12	0.05	2640.00	7268.00	3105	20230417	-17.71	2430	20231024	5.14	2750	-7.09	20240102	2460	3.86	20240118	3105	-17.71	20230417	2430	5.14	20231024	1.26	N	140520	500	105 억	35185	N	N	N	N
17	20240228	090826	57	100.00	KOSDAQ	금속	N	N	N	N	N	2585	15	2	0.58	537690	209	0.70	2570	2585	2570	3340	1800	2570	2572.68	0.17	-14	2703	2636	2593	2526	2483	2615	2505	106	770	500	1790	5	1	21109243	546	0.98	0.36	12	0.00	2640.00	7268.00	3105	20230417	-16.75	2430	20231024	6.38	2750	-6.00	20240102	2460	5.08	20240118	3105	-16.75	20230417	2430	6.38	20231024	1.26	N	140520	500	105 억	35185	N	N	N	N
18	20240227	160824	57	100.00	KOSDAQ	금속	N	N	N	N	N	2570	-90	5	-3.38	77795695	29817	64.41	2660	2660	2550	3455	1865	2660	2608.02	0.16	548	2740	2700	2620	2580	2500	2720	2600	106	795	500	1860	5	1	21109243	543	0.97	0.35	12	0.14	2640.00	7268.00	3105	20230417	-17.23	2430	20231024	5.76	2750	-6.55	20240102	2460	4.47	20240118	3105	-17.23	20230417	2430	5.76	20231024	1.26	N	140520	500	105 억	34490	N	N	N	N
19	20240227	150825	57	100.00	KOSDAQ	금속	N	N	N	N	N	2575	-85	5	-3.20	73514065	28151	60.81	2660	2660	2550	3455	1865	2660	2610.29	0.16	553	2740	2700	2620	2580	2500	2720	2600	106	795	500	1860	5	1	21109243	544	0.98	0.35	12	0.13	2640.00	7268.00	3105	20230417	-17.07	2430	20231024	5.97	2750	-6.36	20240102	2460	4.67	20240118	3105	-17.07	20230417	2430	5.97	20231024	1.26	N	140520	500	105 억	34490	N	N	N	N
20	20240227	140821	57	100.00	KOSDAQ	금속	N	N	N	N	N	2595	-65	5	-2.44	61122490	23319	50.38	2660	2660	2580	3455	1865	2660	2620.05	0.16	49	2740	2700	2620	2580	2500	2720	2600	106	795	500	1860	5	1	21109243	548	0.98	0.36	12	0.11	2640.00	7268.00	3105	20230417	-16.43	2430	20231024	6.79	2750	-5.64	20240102	2460	5.49	20240118	3105	-16.43	20230417	2430	6.79	20231024	1.26	N	140520	500	105 억	34490	N	N	N	N
21	20240227	130743	57	100.00	KOSDAQ	금속	N	N	N	N	N	2585	-75	5	-2.82	57758425	22016	47.56	2660	2660	2580	3455	1865	2660	2622.38	0.16	-35	2740	2700	2620	2580	2500	2720	2600	106	795	500	1860	5	1	21109243	546	0.98	0.36	12	0.10	2640.00	7268.00	3105	20230417	-16.75	2430	20231024	6.38	2750	-6.00	20240102	2460	5.08	20240118	3105	-16.75	20230417	2430	6.38	20231024	1.26	N	140520	500	105 억	34490	N	N	N	N
22	20240227	120826	57	100.00	KOSDAQ	금속	N	N	N	N	N	2615	-45	5	-1.69	42736975	16249	35.10	2660	2660	2610	3455	1865	2660	2628.90	0.16	-306	2740	2700	2620	2580	2500	2720	2600	106	795	500	1860	5	1	21109243	552	0.99	0.36	12	0.08	2640.00	7268.00	3105	20230417	-15.78	2430	20231024	7.61	2750	-4.91	20240102	2460	6.30	20240118	3105	-15.78	20230417	2430	7.61	20231024	1.26	N	140520	500	105 억	34490	N	N	N	N
23	20240227	110824	57	100.00	KOSDAQ	금속	N	N	N	N	N	2625	-35	5	-1.32	39878385	15157	32.74	2660	2660	2610	3455	1865	2660	2629.74	0.16	-302	2740	2700	2620	2580	2500	2720	2600	106	795	500	1860	5	1	21109243	554	0.99	0.36	12	0.07	2640.00	7268.00	3105	20230417	-15.46	2430	20231024	8.02	2750	-4.55	20240102	2460	6.71	20240118	3105	-15.46	20230417	2430	8.02	20231024	1.26	N	140520	500	105 억	34490	N	N	N	N
24	20240227	100820	57	100.00	KOSDAQ	금속	N	N	N	N	N	2610	-50	5	-1.88	37016990	14065	30.38	2660	2660	2610	3455	1865	2660	2630.51	0.16	-337	2740	2700	2620	2580	2500	2720	2600	106	795	500	1860	5	1	21109243	551	0.99	0.36	12	0.07	2640.00	7268.00	3105	20230417	-15.94	2430	20231024	7.41	2750	-5.09	20240102	2460	6.10	20240118	3105	-15.94	20230417	2430	7.41	20231024	1.26	N	140520	500	105 억	34490	N	N	N	N
25	20240227	090823	57	100.00	KOSDAQ	금속	N	N	N	N	N	2620	-40	5	-1.50	13358675	5049	10.91	2660	2660	2620	3455	1865	2660	2643.74	0.16	-81	2740	2700	2620	2580	2500	2720	2600	106	795	500	1860	5	1	21109243	553	0.99	0.36	12	0.02	2640.00	7268.00	3105	20230417	-15.62	2430	20231024	7.82	2750	-4.73	20240102	2460	6.50	20240118	3105	-15.62	20230417	2430	7.82	20231024	1.26	N	140520	500	105 억	34490	N	N	N	N
26	20240226	160822	57	100.00	KOSDAQ	금속	N	N	N	N	N	2660	100	2	3.91	119890775	46269	418.01	2560	2660	2540	3325	1795	2560	2590.37	0.16	411	2606	2582	2566	2542	2526	2575	2535	106	765	500	1790	5	1	21109243	562	1.01	0.37	12	0.22	2640.00	7268.00	3105	20230417	-14.33	2430	20231024	9.47	2750	-3.27	20240102	2460	8.13	20240118	3105	-14.33	20230417	2430	9.47	20231024	1.26	N	140520	500	105 억	34226	N	N	N	N
27	20240226	150815	57	100.00	KOSDAQ	금속	N	N	N	N	N	2625	65	2	2.54	91135960	35388	319.70	2560	2660	2540	3325	1795	2560	2575.35	0.16	995	2606	2582	2566	2542	2526	2575	2535	106	765	500	1790	5	1	21109243	554	0.99	0.36	12	0.17	2640.00	7268.00	3105	20230417	-15.46	2430	20231024	8.02	2750	-4.55	20240102	2460	6.71	20240118	3105	-15.46	20230417	2430	8.02	20231024	1.26	N	140520	500	105 억	34226	N	N	N	N
28	20240226	140818	57	100.00	KOSDAQ	금속	N	N	N	N	N	2575	15	2	0.59	56079135	21860	197.49	2560	2585	2540	3325	1795	2560	2565.39	0.16	169	2606	2582	2566	2542	2526	2575	2535	106	765	500	1790	5	1	21109243	544	0.98	0.35	12	0.10	2640.00	7268.00	3105	20230417	-17.07	2430	20231024	5.97	2750	-6.36	20240102	2460	4.67	20240118	3105	-17.07	20230417	2430	5.97	20231024	1.26	N	140520	500	105 억	34226	N	N	N	N
29	20240226	130813	57	100.00	KOSDAQ	금속	N	N	N	N	N	2580	20	2	0.78	48232490	18807	169.91	2560	2585	2540	3325	1795	2560	2564.61	0.16	169	2606	2582	2566	2542	2526	2575	2535	106	765	500	1790	5	1	21109243	545	0.98	0.35	12	0.09	2640.00	7268.00	3105	20230417	-16.91	2430	20231024	6.17	2750	-6.18	20240102	2460	4.88	20240118	3105	-16.91	20230417	2430	6.17	20231024	1.26	N	140520	500	105 억	34226	N	N	N	N
30	20240226	120812	57	100.00	KOSDAQ	금속	N	N	N	N	N	2580	20	2	0.78	43397555	16933	152.98	2560	2580	2540	3325	1795	2560	2562.91	0.16	169	2606	2582	2566	2542	2526	2575	2535	106	765	500	1790	5	1	21109243	545	0.98	0.35	12	0.08	2640.00	7268.00	3105	20230417	-16.91	2430	20231024	6.17	2750	-6.18	20240102	2460	4.88	20240118	3105	-16.91	20230417	2430	6.17	20231024	1.26	N	140520	500	105 억	34226	N	N	N	N
31	20240226	110812	57	100.00	KOSDAQ	금속	N	N	N	N	N	2580	20	2	0.78	42217450	16475	148.84	2560	2580	2540	3325	1795	2560	2562.52	0.16	169	2606	2582	2566	2542	2526	2575	2535	106	765	500	1790	5	1	21109243	545	0.98	0.35	12	0.08	2640.00	7268.00	3105	20230417	-16.91	2430	20231024	6.17	2750	-6.18	20240102	2460	4.88	20240118	3105	-16.91	20230417	2430	6.17	20231024	1.26	N	140520	500	105 억	34226	N	N	N	N
32	20240226	100809	57	100.00	KOSDAQ	금속	N	N	N	N	N	2565	5	2	0.20	15128865	5933	53.60	2560	2580	2540	3325	1795	2560	2549.88	0.16	174	2606	2582	2566	2542	2526	2575	2535	106	765	500	1790	5	1	21109243	541	0.97	0.35	12	0.03	2640.00	7268.00	3105	20230417	-17.39	2430	20231024	5.56	2750	-6.73	20240102	2460	4.27	20240118	3105	-17.39	20230417	2430	5.56	20231024	1.26	N	140520	500	105 억	34226	N	N	N	N
33	20240226	090809	57	100.00	KOSDAQ	금속	N	N	N	N	N	2550	-10	5	-0.39	4298380	1686	15.23	2560	2560	2545	3325	1795	2560	2549.20	0.16	-47	2606	2582	2566	2542	2526	2575	2535	106	765	500	1790	5	1	21109243	538	0.97	0.35	12	0.01	2640.00	7268.00	3105	20230417	-17.87	2430	20231024	4.94	2750	-7.27	20240102	2460	3.66	20240118	3105	-17.87	20230417	2430	4.94	20231024	1.26	N	140520	500	105 억	34226	N	N	N	N
34	20240223	160810	57	100.00	KOSDAQ	금속	N	N	N	N	N	2560	-5	5	-0.19	28357135	11068	55.02	2590	2590	2550	3330	1800	2565	2562.07	0.16	-82	2608	2586	2573	2551	2538	2580	2545	106	765	500	1790	5	1	21109243	540	0.97	0.35	12	0.05	2640.00	7268.00	3105	20230417	-17.55	2430	20231024	5.35	2750	-6.91	20240102	2460	4.07	20240118	3105	-17.55	20230417	2430	5.35	20231024	1.26	N	140520	500	105 억	34308	N	N	N	N
35	20240223	150805	57	100.00	KOSDAQ	금속	N	N	N	N	N	2560	-5	5	-0.19	26836470	10474	52.07	2590	2590	2550	3330	1800	2565	2562.19	0.16	-78	2608	2586	2573	2551	2538	2580	2545	106	765	500	1790	5	1	21109243	540	0.97	0.35	12	0.05	2640.00	7268.00	3105	20230417	-17.55	2430	20231024	5.35	2750	-6.91	20240102	2460	4.07	20240118	3105	-17.55	20230417	2430	5.35	20231024	1.26	N	140520	500	105 억	34308	N	N	N	N
36	20240223	140805	57	100.00	KOSDAQ	금속	N	N	N	N	N	2565	0	3	0.00	20241170	7907	39.31	2590	2590	2550	3330	1800	2565	2559.88	0.16	-73	2608	2586	2573	2551	2538	2580	2545	106	765	500	1790	5	1	21109243	541	0.97	0.35	12	0.04	2640.00	7268.00	3105	20230417	-17.39	2430	20231024	5.56	2750	-6.73	20240102	2460	4.27	20240118	3105	-17.39	20230417	2430	5.56	20231024	1.26	N	140520	500	105 억	34308	N	N	N	N
37	20240223	130802	57	100.00	KOSDAQ	금속	N	N	N	N	N	2565	0	3	0.00	17638260	6888	34.24	2590	2590	2550	3330	1800	2565	2560.70	0.16	-71	2608	2586	2573	2551	2538	2580	2545	106	765	500	1790	5	1	21109243	541	0.97	0.35	12	0.03	2640.00	7268.00	3105	20230417	-17.39	2430	20231024	5.56	2750	-6.73	20240102	2460	4.27	20240118	3105	-17.39	20230417	2430	5.56	20231024	1.26	N	140520	500	105 억	34308	N	N	N	N
38	20240223	120804	57	100.00	KOSDAQ	금속	N	N	N	N	N	2560	-5	5	-0.19	17499485	6834	33.97	2590	2590	2550	3330	1800	2565	2560.63	0.16	-71	2608	2586	2573	2551	2538	2580	2545	106	765	500	1790	5	1	21109243	540	0.97	0.35	12	0.03	2640.00	7268.00	3105	20230417	-17.55	2430	20231024	5.35	2750	-6.91	20240102	2460	4.07	20240118	3105	-17.55	20230417	2430	5.35	20231024	1.26	N	140520	500	105 억	34308	N	N	N	N
39	20240223	110757	57	100.00	KOSDAQ	금속	N	N	N	N	N	2575	10	2	0.39	10097560	3935	19.56	2590	2590	2555	3330	1800	2565	2566.10	0.16	-72	2608	2586	2573	2551	2538	2580	2545	106	765	500	1790	5	1	21109243	544	0.98	0.35	12	0.02	2640.00	7268.00	3105	20230417	-17.07	2430	20231024	5.97	2750	-6.36	20240102	2460	4.67	20240118	3105	-17.07	20230417	2430	5.97	20231024	1.26	N	140520	500	105 억	34308	N	N	N	N
40	20240223	100800	57	100.00	KOSDAQ	금속	N	N	N	N	N	2575	10	2	0.39	8902685	3470	17.25	2590	2590	2555	3330	1800	2565	2565.62	0.16	-72	2608	2586	2573	2551	2538	2580	2545	106	765	500	1790	5	1	21109243	544	0.98	0.35	12	0.02	2640.00	7268.00	3105	20230417	-17.07	2430	20231024	5.97	2750	-6.36	20240102	2460	4.67	20240118	3105	-17.07	20230417	2430	5.97	20231024	1.26	N	140520	500	105 억	34308	N	N	N	N
41	20240223	090802	57	100.00	KOSDAQ	금속	N	N	N	N	N	2590	25	2	0.97	1242250	480	2.39	2590	2590	2590	3330	1800	2565	2590.00	0.16	-61	2608	2586	2573	2551	2538	2580	2545	106	765	500	1790	5	1	21109243	547	0.98	0.36	12	0.00	2640.00	7268.00	3105	20230417	-16.59	2430	20231024	6.58	2750	-5.82	20240102	2460	5.28	20240118	3105	-16.59	20230417	2430	6.58	20231024	1.26	N	140520	500	105 억	34308	N	N	N	N
42	20240222	160753	57	100.00	KOSDAQ	금속	N	N	N	N	N	2565	-30	5	-1.16	51590040	20102	110.38	2595	2595	2560	3370	1820	2595	2566.41	0.16	-120	2618	2606	2588	2576	2558	2612	2582	106	775	500	1810	5	1	21109243	541	0.97	0.35	12	0.10	2640.00	7268.00	3105	20230417	-17.39	2430	20231024	5.56	2750	-6.73	20240102	2460	4.27	20240118	3105	-17.39	20230417	2430	5.56	20231024	1.27	N	140520	500	105 억	34428	N	N	N	N
43	20240222	150801	57	100.00	KOSDAQ	금속	N	N	N	N	N	2580	-15	5	-0.58	49777365	19396	106.50	2595	2595	2560	3370	1820	2595	2566.37	0.16	-115	2618	2606	2588	2576	2558	2612	2582	106	775	500	1810	5	1	21109243	545	0.98	0.35	12	0.09	2640.00	7268.00	3105	20230417	-16.91	2430	20231024	6.17	2750	-6.18	20240102	2460	4.88	20240118	3105	-16.91	20230417	2430	6.17	20231024	1.27	N	140520	500	105 억	34428	N	N	N	N
44	20240222	140758	57	100.00	KOSDAQ	금속	N	N	N	N	N	2575	-20	5	-0.77	47160180	18381	100.93	2595	2595	2560	3370	1820	2595	2565.70	0.16	-102	2618	2606	2588	2576	2558	2612	2582	106	775	500	1810	5	1	21109243	544	0.98	0.35	12	0.09	2640.00	7268.00	3105	20230417	-17.07	2430	20231024	5.97	2750	-6.36	20240102	2460	4.67	20240118	3105	-17.07	20230417	2430	5.97	20231024	1.27	N	140520	500	105 억	34428	N	N	N	N
45	20240222	130746	57	100.00	KOSDAQ	금속	N	N	N	N	N	2560	-35	5	-1.35	42997525	16761	92.03	2595	2595	2560	3370	1820	2595	2565.33	0.16	-62	2618	2606	2588	2576	2558	2612	2582	106	775	500	1810	5	1	21109243	540	0.97	0.35	12	0.08	2640.00	7268.00	3105	20230417	-17.55	2430	20231024	5.35	2750	-6.91	20240102	2460	4.07	20240118	3105	-17.55	20230417	2430	5.35	20231024	1.27	N	140520	500	105 억	34428	N	N	N	N
46	20240222	120756	57	100.00	KOSDAQ	금속	N	N	N	N	N	2570	-25	5	-0.96	39785695	15507	85.15	2595	2595	2560	3370	1820	2595	2565.66	0.16	15	2618	2606	2588	2576	2558	2612	2582	106	775	500	1810	5	1	21109243	543	0.97	0.35	12	0.07	2640.00	7268.00	3105	20230417	-17.23	2430	20231024	5.76	2750	-6.55	20240102	2460	4.47	20240118	3105	-17.23	20230417	2430	5.76	20231024	1.27	N	140520	500	105 억	34428	N	N	N	N
47	20240222	110753	57	100.00	KOSDAQ	금속	N	N	N	N	N	2560	-35	5	-1.35	37617740	14662	80.51	2595	2595	2560	3370	1820	2595	2565.66	0.16	80	2618	2606	2588	2576	2558	2612	2582	106	775	500	1810	5	1	21109243	540	0.97	0.35	12	0.07	2640.00	7268.00	3105	20230417	-17.55	2430	20231024	5.35	2750	-6.91	20240102	2460	4.07	20240118	3105	-17.55	20230417	2430	5.35	20231024	1.27	N	140520	500	105 억	34428	N	N	N	N
48	20240222	100745	57	100.00	KOSDAQ	금속	N	N	N	N	N	2565	-30	5	-1.16	9745205	3778	20.74	2595	2595	2565	3370	1820	2595	2579.46	0.16	-3	2618	2606	2588	2576	2558	2612	2582	106	775	500	1810	5	1	21109243	541	0.97	0.35	12	0.02	2640.00	7268.00	3105	20230417	-17.39	2430	20231024	5.56	2750	-6.73	20240102	2460	4.27	20240118	3105	-17.39	20230417	2430	5.56	20231024	1.27	N	140520	500	105 억	34428	N	N	N	N
49	20240222	090800	57	100.00	KOSDAQ	금속	N	N	N	N	N	2595	0	3	0.00	51900	20	0.11	2595	2595	2595	3370	1820	2595	2595.00	0.16	-1	2618	2606	2588	2576	2558	2612	2582	106	775	500	1810	5	1	21109243	548	0.98	0.36	12	0.00	2640.00	7268.00	3105	20230417	-16.43	2430	20231024	6.79	2750	-5.64	20240102	2460	5.49	20240118	3105	-16.43	20230417	2430	6.79	20231024	1.27	N	140520	500	105 억	34428	N	N	N	N
50	20240221	160753	57	100.00	KOSDAQ	금속	N	N	N	N	N	2595	5	2	0.19	47105025	18207	196.45	2570	2600	2570	3365	1815	2590	2587.19	0.16	58	2610	2600	2580	2570	2550	2605	2575	106	775	500	1810	5	1	21109243	548	0.98	0.36	12	0.09	2640.00	7268.00	3105	20230417	-16.43	2430	20231024	6.79	2750	-5.64	20240102	2460	5.49	20240118	3105	-16.43	20230417	2430	6.79	20231024	1.27	N	140520	500	105 억	34370	N	N	N	N
51	20240221	150746	57	100.00	KOSDAQ	금속	N	N	N	N	N	2590	0	3	0.00	46117840	17826	192.34	2570	2600	2570	3365	1815	2590	2587.11	0.16	58	2610	2600	2580	2570	2550	2605	2575	106	775	500	1810	5	1	21109243	547	0.98	0.36	12	0.08	2640.00	7268.00	3105	20230417	-16.59	2430	20231024	6.58	2750	-5.82	20240102	2460	5.28	20240118	3105	-16.59	20230417	2430	6.58	20231024	1.27	N	140520	500	105 억	34370	N	N	N	N
52	20240221	140746	57	100.00	KOSDAQ	금속	N	N	N	N	N	2600	10	2	0.39	45617045	17632	190.25	2570	2600	2570	3365	1815	2590	2587.17	0.16	58	2610	2600	2580	2570	2550	2605	2575	106	775	500	1810	5	1	21109243	549	0.98	0.36	12	0.08	2640.00	7268.00	3105	20230417	-16.26	2430	20231024	7.00	2750	-5.45	20240102	2460	5.69	20240118	3105	-16.26	20230417	2430	7.00	20231024	1.27	N	140520	500	105 억	34370	N	N	N	N
53	20240221	130745	57	100.00	KOSDAQ	금속	N	N	N	N	N	2600	10	2	0.39	42541800	16441	177.40	2570	2600	2570	3365	1815	2590	2587.54	0.16	54	2610	2600	2580	2570	2550	2605	2575	106	775	500	1810	5	1	21109243	549	0.98	0.36	12	0.08	2640.00	7268.00	3105	20230417	-16.26	2430	20231024	7.00	2750	-5.45	20240102	2460	5.69	20240118	3105	-16.26	20230417	2430	7.00	20231024	1.27	N	140520	500	105 억	34370	N	N	N	N
54	20240221	120745	57	100.00	KOSDAQ	금속	N	N	N	N	N	2595	5	2	0.19	37302055	14419	155.58	2570	2595	2570	3365	1815	2590	2587.00	0.16	54	2610	2600	2580	2570	2550	2605	2575	106	775	500	1810	5	1	21109243	548	0.98	0.36	12	0.07	2640.00	7268.00	3105	20230417	-16.43	2430	20231024	6.79	2750	-5.64	20240102	2460	5.49	20240118	3105	-16.43	20230417	2430	6.79	20231024	1.27	N	140520	500	105 억	34370	N	N	N	N
55	20240221	110753	57	100.00	KOSDAQ	금속	N	N	N	N	N	2590	0	3	0.00	32423840	12536	135.26	2570	2595	2570	3365	1815	2590	2586.46	0.16	54	2610	2600	2580	2570	2550	2605	2575	106	775	500	1810	5	1	21109243	547	0.98	0.36	12	0.06	2640.00	7268.00	3105	20230417	-16.59	2430	20231024	6.58	2750	-5.82	20240102	2460	5.28	20240118	3105	-16.59	20230417	2430	6.58	20231024	1.27	N	140520	500	105 억	34370	N	N	N	N
56	20240221	100745	57	100.00	KOSDAQ	금속	N	N	N	N	N	2590	0	3	0.00	10267600	3978	42.92	2570	2595	2570	3365	1815	2590	2581.07	0.16	76	2610	2600	2580	2570	2550	2605	2575	106	775	500	1810	5	1	21109243	547	0.98	0.36	12	0.02	2640.00	7268.00	3105	20230417	-16.59	2430	20231024	6.58	2750	-5.82	20240102	2460	5.28	20240118	3105	-16.59	20230417	2430	6.58	20231024	1.27	N	140520	500	105 억	34370	N	N	N	N
57	20240221	090744	57	100.00	KOSDAQ	금속	N	N	N	N	N	2570	-20	5	-0.77	4922795	1912	20.63	2570	2590	2570	3365	1815	2590	2574.60	0.16	56	2610	2600	2580	2570	2550	2605	2575	106	775	500	1810	5	1	21109243	543	0.97	0.35	12	0.01	2640.00	7268.00	3105	20230417	-17.23	2430	20231024	5.76	2750	-6.55	20240102	2460	4.47	20240118	3105	-17.23	20230417	2430	5.76	20231024	1.27	N	140520	500	105 억	34370	N	N	N	N
58	20240220	160738	57	100.00	KOSDAQ	금속	N	N	N	N	N	2590	0	3	0.00	23879900	9256	153.60	2590	2590	2560	3365	1815	2590	2579.94	0.16	-33	2623	2606	2583	2566	2543	2615	2575	106	775	500	1810	5	1	21109243	547	0.98	0.36	12	0.04	2640.00	7268.00	3105	20230417	-16.59	2430	20231024	6.58	2750	-5.82	20240102	2460	5.28	20240118	3105	-16.59	20230417	2430	6.58	20231024	1.27	N	140520	500	105 억	34403	N	N	N	N
59	20240220	150741	57	100.00	KOSDAQ	금속	N	N	N	N	N	2590	0	3	0.00	23395575	9069	150.50	2590	2590	2560	3365	1815	2590	2579.73	0.16	-33	2623	2606	2583	2566	2543	2615	2575	106	775	500	1810	5	1	21109243	547	0.98	0.36	12	0.04	2640.00	7268.00	3105	20230417	-16.59	2430	20231024	6.58	2750	-5.82	20240102	2460	5.28	20240118	3105	-16.59	20230417	2430	6.58	20231024	1.27	N	140520	500	105 억	34403	N	N	N	N
60	20240220	140737	57	100.00	KOSDAQ	금속	N	N	N	N	N	2580	-10	5	-0.39	10448915	4060	67.37	2590	2590	2560	3365	1815	2590	2573.62	0.16	369	2623	2606	2583	2566	2543	2615	2575	106	775	500	1810	5	1	21109243	545	0.98	0.35	12	0.02	2640.00	7268.00	3105	20230417	-16.91	2430	20231024	6.17	2750	-6.18	20240102	2460	4.88	20240118	3105	-16.91	20230417	2430	6.17	20231024	1.27	N	140520	500	105 억	34403	N	N	N	N
61	20240220	130741	57	100.00	KOSDAQ	금속	N	N	N	N	N	2585	-5	5	-0.19	6825920	2649	43.96	2590	2590	2565	3365	1815	2590	2576.79	0.16	-30	2623	2606	2583	2566	2543	2615	2575	106	775	500	1810	5	1	21109243	546	0.98	0.36	12	0.01	2640.00	7268.00	3105	20230417	-16.75	2430	20231024	6.38	2750	-6.00	20240102	2460	5.08	20240118	3105	-16.75	20230417	2430	6.38	20231024	1.27	N	140520	500	105 억	34403	N	N	N	N
62	20240220	120737	57	100.00	KOSDAQ	금속	N	N	N	N	N	2590	0	3	0.00	4613985	1791	29.72	2590	2590	2565	3365	1815	2590	2576.21	0.16	-24	2623	2606	2583	2566	2543	2615	2575	106	775	500	1810	5	1	21109243	547	0.98	0.36	12	0.01	2640.00	7268.00	3105	20230417	-16.59	2430	20231024	6.58	2750	-5.82	20240102	2460	5.28	20240118	3105	-16.59	20230417	2430	6.58	20231024	1.27	N	140520	500	105 억	34403	N	N	N	N
63	20240220	110738	57	100.00	KOSDAQ	금속	N	N	N	N	N	2585	-5	5	-0.19	4383905	1702	28.24	2590	2590	2565	3365	1815	2590	2575.74	0.16	-21	2623	2606	2583	2566	2543	2615	2575	106	775	500	1810	5	1	21109243	546	0.98	0.36	12	0.01	2640.00	7268.00	3105	20230417	-16.75	2430	20231024	6.38	2750	-6.00	20240102	2460	5.08	20240118	3105	-16.75	20230417	2430	6.38	20231024	1.27	N	140520	500	105 억	34403	N	N	N	N
64	20240220	100729	57	100.00	KOSDAQ	금속	N	N	N	N	N	2590	0	3	0.00	3853360	1496	24.83	2590	2590	2565	3365	1815	2590	2575.78	0.16	-21	2623	2606	2583	2566	2543	2615	2575	106	775	500	1810	5	1	21109243	547	0.98	0.36	12	0.01	2640.00	7268.00	3105	20230417	-16.59	2430	20231024	6.58	2750	-5.82	20240102	2460	5.28	20240118	3105	-16.59	20230417	2430	6.58	20231024	1.27	N	140520	500	105 억	34403	N	N	N	N
65	20240220	090745	57	100.00	KOSDAQ	금속	N	N	N	N	N	2590	0	3	0.00	3304425	1284	21.31	2590	2590	2565	3365	1815	2590	2573.54	0.16	0	2623	2606	2583	2566	2543	2615	2575	106	775	500	1810	5	1	21109243	547	0.98	0.36	12	0.01	2640.00	7268.00	3105	20230417	-16.59	2430	20231024	6.58	2750	-5.82	20240102	2460	5.28	20240118	3105	-16.59	20230417	2430	6.58	20231024	1.27	N	140520	500	105 억	34403	N	N	N	N
66	20240219	160739	57	100.00	KOSDAQ	금속	N	N	N	N	N	2590	10	2	0.39	15413170	5972	62.73	2560	2600	2560	3350	1810	2580	2580.91	0.16	34	2626	2602	2581	2557	2536	2592	2547	106	770	500	1800	5	1	21109243	547	0.98	0.36	12	0.03	2640.00	7268.00	3105	20230417	-16.59	2430	20231024	6.58	2750	-5.82	20240102	2460	5.28	20240118	3105	-16.59	20230417	2430	6.58	20231024	1.27	N	140520	500	105 억	34369	N	N	N	N
67	20240219	150743	57	100.00	KOSDAQ	금속	N	N	N	N	N	2570	-10	5	-0.39	14208820	5507	57.85	2560	2600	2560	3350	1810	2580	2580.14	0.16	34	2626	2602	2581	2557	2536	2592	2547	106	770	500	1800	5	1	21109243	543	0.97	0.35	12	0.03	2640.00	7268.00	3105	20230417	-17.23	2430	20231024	5.76	2750	-6.55	20240102	2460	4.47	20240118	3105	-17.23	20230417	2430	5.76	20231024	1.27	N	140520	500	105 억	34369	N	N	N	N
68	20240219	140743	57	100.00	KOSDAQ	금속	N	N	N	N	N	2580	0	3	0.00	7489350	2897	30.43	2560	2600	2560	3350	1810	2580	2585.21	0.16	-29	2626	2602	2581	2557	2536	2592	2547	106	770	500	1800	5	1	21109243	545	0.98	0.35	12	0.01	2640.00	7268.00	3105	20230417	-16.91	2430	20231024	6.17	2750	-6.18	20240102	2460	4.88	20240118	3105	-16.91	20230417	2430	6.17	20231024	1.27	N	140520	500	105 억	34369	N	N	N	N
69	20240219	130742	57	100.00	KOSDAQ	금속	N	N	N	N	N	2590	10	2	0.39	7401535	2863	30.07	2560	2600	2560	3350	1810	2580	2585.24	0.16	-29	2626	2602	2581	2557	2536	2592	2547	106	770	500	1800	5	1	21109243	547	0.98	0.36	12	0.01	2640.00	7268.00	3105	20230417	-16.59	2430	20231024	6.58	2750	-5.82	20240102	2460	5.28	20240118	3105	-16.59	20230417	2430	6.58	20231024	1.27	N	140520	500	105 억	34369	N	N	N	N
70	20240219	120742	57	100.00	KOSDAQ	금속	N	N	N	N	N	2590	10	2	0.39	5218280	2018	21.20	2560	2600	2560	3350	1810	2580	2585.87	0.16	-29	2626	2602	2581	2557	2536	2592	2547	106	770	500	1800	5	1	21109243	547	0.98	0.36	12	0.01	2640.00	7268.00	3105	20230417	-16.59	2430	20231024	6.58	2750	-5.82	20240102	2460	5.28	20240118	3105	-16.59	20230417	2430	6.58	20231024	1.27	N	140520	500	105 억	34369	N	N	N	N
71	20240219	110740	57	100.00	KOSDAQ	금속	N	N	N	N	N	2600	20	2	0.78	4424670	1712	17.98	2560	2600	2560	3350	1810	2580	2584.50	0.16	-19	2626	2602	2581	2557	2536	2592	2547	106	770	500	1800	5	1	21109243	549	0.98	0.36	12	0.01	2640.00	7268.00	3105	20230417	-16.26	2430	20231024	7.00	2750	-5.45	20240102	2460	5.69	20240118	3105	-16.26	20230417	2430	7.00	20231024	1.27	N	140520	500	105 억	34369	N	N	N	N
72	20240219	100735	57	100.00	KOSDAQ	금속	N	N	N	N	N	2595	15	2	0.58	2592765	1005	10.56	2560	2595	2560	3350	1810	2580	2579.87	0.16	6	2626	2602	2581	2557	2536	2592	2547	106	770	500	1800	5	1	21109243	548	0.98	0.36	12	0.00	2640.00	7268.00	3105	20230417	-16.43	2430	20231024	6.79	2750	-5.64	20240102	2460	5.49	20240118	3105	-16.43	20230417	2430	6.79	20231024	1.27	N	140520	500	105 억	34369	N	N	N	N
73	20240219	090735	57	100.00	KOSDAQ	금속	N	N	N	N	N	2570	-10	5	-0.39	489910	191	2.01	2560	2570	2560	3350	1810	2580	2564.97	0.16	0	2626	2602	2581	2557	2536	2592	2547	106	770	500	1800	5	1	21109243	543	0.97	0.35	12	0.00	2640.00	7268.00	3105	20230417	-17.23	2430	20231024	5.76	2750	-6.55	20240102	2460	4.47	20240118	3105	-17.23	20230417	2430	5.76	20231024	1.27	N	140520	500	105 억	34369	N	N	N	N
74	20240216	160732	57	100.00	KOSDAQ	금속	N	N	N	N	N	2580	-10	5	-0.39	24528315	9520	156.79	2605	2605	2560	3365	1815	2590	2576.50	0.16	-218	2646	2617	2591	2562	2536	2605	2550	106	775	500	1810	5	1	21109243	545	0.98	0.35	12	0.05	2640.00	7268.00	3105	20230417	-16.91	2430	20231024	6.17	2750	-6.18	20240102	2460	4.88	20240118	3105	-16.91	20230417	2430	6.17	20231024	1.27	N	140520	500	105 억	34387	N	N	N	N
75	20240216	150739	57	100.00	KOSDAQ	금속	N	N	N	N	N	2595	5	2	0.19	22177340	8610	141.80	2605	2605	2560	3365	1815	2590	2575.77	0.16	-205	2646	2617	2591	2562	2536	2605	2550	106	775	500	1810	5	1	21109243	548	0.98	0.36	12	0.04	2640.00	7268.00	3105	20230417	-16.43	2430	20231024	6.79	2750	-5.64	20240102	2460	5.49	20240118	3105	-16.43	20230417	2430	6.79	20231024	1.27	N	140520	500	105 억	34387	N	N	N	N
76	20240216	140741	57	100.00	KOSDAQ	금속	N	N	N	N	N	2595	5	2	0.19	19089335	7418	122.17	2605	2605	2560	3365	1815	2590	2573.38	0.16	1	2646	2617	2591	2562	2536	2605	2550	106	775	500	1810	5	1	21109243	548	0.98	0.36	12	0.04	2640.00	7268.00	3105	20230417	-16.43	2430	20231024	6.79	2750	-5.64	20240102	2460	5.49	20240118	3105	-16.43	20230417	2430	6.79	20231024	1.27	N	140520	500	105 억	34387	N	N	N	N
77	20240216	130732	57	100.00	KOSDAQ	금속	N	N	N	N	N	2580	-10	5	-0.39	13709875	5318	87.58	2605	2605	2560	3365	1815	2590	2578.01	0.16	20	2646	2617	2591	2562	2536	2605	2550	106	775	500	1810	5	1	21109243	545	0.98	0.35	12	0.03	2640.00	7268.00	3105	20230417	-16.91	2430	20231024	6.17	2750	-6.18	20240102	2460	4.88	20240118	3105	-16.91	20230417	2430	6.17	20231024	1.27	N	140520	500	105 억	34387	N	N	N	N
78	20240216	120736	57	100.00	KOSDAQ	금속	N	N	N	N	N	2590	0	3	0.00	4799575	1851	30.48	2605	2605	2590	3365	1815	2590	2592.96	0.16	0	2646	2617	2591	2562	2536	2605	2550	106	775	500	1810	5	1	21109243	547	0.98	0.36	12	0.01	2640.00	7268.00	3105	20230417	-16.59	2430	20231024	6.58	2750	-5.82	20240102	2460	5.28	20240118	3105	-16.59	20230417	2430	6.58	20231024	1.27	N	140520	500	105 억	34387	N	N	N	N
79	20240216	110745	57	100.00	KOSDAQ	금속	N	N	N	N	N	2595	5	2	0.19	1763485	679	11.18	2605	2605	2595	3365	1815	2590	2597.18	0.16	0	2646	2617	2591	2562	2536	2605	2550	106	775	500	1810	5	1	21109243	548	0.98	0.36	12	0.00	2640.00	7268.00	3105	20230417	-16.43	2430	20231024	6.79	2750	-5.64	20240102	2460	5.49	20240118	3105	-16.43	20230417	2430	6.79	20231024	1.27	N	140520	500	105 억	34387	N	N	N	N
80	20240216	100737	57	100.00	KOSDAQ	금속	N	N	N	N	N	2600	10	2	0.39	1685510	649	10.69	2605	2605	2595	3365	1815	2590	2597.09	0.16	0	2646	2617	2591	2562	2536	2605	2550	106	775	500	1810	5	1	21109243	549	0.98	0.36	12	0.00	2640.00	7268.00	3105	20230417	-16.26	2430	20231024	7.00	2750	-5.45	20240102	2460	5.69	20240118	3105	-16.26	20230417	2430	7.00	20231024	1.27	N	140520	500	105 억	34387	N	N	N	N
81	20240216	090730	57	100.00	KOSDAQ	금속	N	N	N	N	N	2605	15	2	0.58	62520	24	0.40	2605	2605	2605	3365	1815	2590	2605.00	0.16	0	2646	2617	2591	2562	2536	2605	2550	106	775	500	1810	5	1	21109243	550	0.99	0.36	12	0.00	2640.00	7268.00	3105	20230417	-16.10	2430	20231024	7.20	2750	-5.27	20240102	2460	5.89	20240118	3105	-16.10	20230417	2430	7.20	20231024	1.27	N	140520	500	105 억	34387	N	N	N	N
82	20240215	160731	57	100.00	KOSDAQ	금속	N	N	N	N	N	2590	0	3	0.00	15722200	6070	93.72	2605	2620	2565	3365	1815	2590	2590.15	0.16	-27	2643	2616	2588	2561	2533	2602	2547	106	775	500	1810	5	1	21109243	547	0.98	0.36	12	0.03	2640.00	7268.00	3105	20230417	-16.59	2430	20231024	6.58	2750	-5.82	20240102	2460	5.28	20240118	3105	-16.59	20230417	2430	6.58	20231024	1.27	N	140520	500	105 억	34418	N	N	N	N
83	20240215	150736	57	100.00	KOSDAQ	금속	N	N	N	N	N	2600	10	2	0.39	14947510	5771	89.10	2605	2620	2565	3365	1815	2590	2590.11	0.16	-27	2643	2616	2588	2561	2533	2602	2547	106	775	500	1810	5	1	21109243	549	0.98	0.36	12	0.03	2640.00	7268.00	3105	20230417	-16.26	2430	20231024	7.00	2750	-5.45	20240102	2460	5.69	20240118	3105	-16.26	20230417	2430	7.00	20231024	1.27	N	140520	500	105 억	34418	N	N	N	N
84	20240215	140731	57	100.00	KOSDAQ	금속	N	N	N	N	N	2605	15	2	0.58	13801700	5328	82.26	2605	2620	2565	3365	1815	2590	2590.41	0.16	-23	2643	2616	2588	2561	2533	2602	2547	106	775	500	1810	5	1	21109243	550	0.99	0.36	12	0.03	2640.00	7268.00	3105	20230417	-16.10	2430	20231024	7.20	2750	-5.27	20240102	2460	5.89	20240118	3105	-16.10	20230417	2430	7.20	20231024	1.27	N	140520	500	105 억	34418	N	N	N	N
85	20240215	130720	57	100.00	KOSDAQ	금속	N	N	N	N	N	2600	10	2	0.39	11175675	4318	66.67	2605	2620	2565	3365	1815	2590	2588.16	0.16	-22	2643	2616	2588	2561	2533	2602	2547	106	775	500	1810	5	1	21109243	549	0.98	0.36	12	0.02	2640.00	7268.00	3105	20230417	-16.26	2430	20231024	7.00	2750	-5.45	20240102	2460	5.69	20240118	3105	-16.26	20230417	2430	7.00	20231024	1.27	N	140520	500	105 억	34418	N	N	N	N
86	20240215	120731	57	100.00	KOSDAQ	금속	N	N	N	N	N	2580	-10	5	-0.39	7135790	2756	42.55	2605	2620	2565	3365	1815	2590	2589.18	0.16	-22	2643	2616	2588	2561	2533	2602	2547	106	775	500	1810	5	1	21109243	545	0.98	0.35	12	0.01	2640.00	7268.00	3105	20230417	-16.91	2430	20231024	6.17	2750	-6.18	20240102	2460	4.88	20240118	3105	-16.91	20230417	2430	6.17	20231024	1.27	N	140520	500	105 억	34418	N	N	N	N
87	20240215	110727	57	100.00	KOSDAQ	금속	N	N	N	N	N	2585	-5	5	-0.19	3552620	1370	21.15	2605	2620	2565	3365	1815	2590	2593.15	0.16	-22	2643	2616	2588	2561	2533	2602	2547	106	775	500	1810	5	1	21109243	546	0.98	0.36	12	0.01	2640.00	7268.00	3105	20230417	-16.75	2430	20231024	6.38	2750	-6.00	20240102	2460	5.08	20240118	3105	-16.75	20230417	2430	6.38	20231024	1.27	N	140520	500	105 억	34418	N	N	N	N
88	20240215	100726	57	100.00	KOSDAQ	금속	N	N	N	N	N	2565	-25	5	-0.97	2353405	907	14.00	2605	2620	2565	3365	1815	2590	2594.71	0.16	-22	2643	2616	2588	2561	2533	2602	2547	106	775	500	1810	5	1	21109243	541	0.97	0.35	12	0.00	2640.00	7268.00	3105	20230417	-17.39	2430	20231024	5.56	2750	-6.73	20240102	2460	4.27	20240118	3105	-17.39	20230417	2430	5.56	20231024	1.27	N	140520	500	105 억	34418	N	N	N	N
89	20240215	090727	57	100.00	KOSDAQ	금속	N	N	N	N	N	2605	15	2	0.58	62520	24	0.37	2605	2605	2605	3365	1815	2590	2605.00	0.16	0	2643	2616	2588	2561	2533	2602	2547	106	775	500	1810	5	1	21109243	550	0.99	0.36	12	0.00	2640.00	7268.00	3105	20230417	-16.10	2430	20231024	7.20	2750	-5.27	20240102	2460	5.89	20240118	3105	-16.10	20230417	2430	7.20	20231024	1.27	N	140520	500	105 억	34418	N	N	N	N
90	20240214	160723	57	100.00	KOSDAQ	금속	N	N	N	N	N	2590	10	2	0.39	16727965	6477	37.89	2595	2615	2560	3350	1810	2580	2582.67	0.16	-58	2636	2607	2591	2562	2546	2600	2555	106	770	500	1800	5	1	21109243	547	0.98	0.36	12	0.03	2640.00	7268.00	3105	20230417	-16.59	2430	20231024	6.58	2750	-5.82	20240102	2460	5.28	20240118	3105	-16.59	20230417	2430	6.58	20231024	1.27	N	140520	500	105 억	34476	N	N	N	N
91	20240214	150724	57	100.00	KOSDAQ	금속	N	N	N	N	N	2585	5	2	0.19	15883625	6151	35.98	2595	2615	2560	3350	1810	2580	2582.28	0.16	-58	2636	2607	2591	2562	2546	2600	2555	106	770	500	1800	5	1	21109243	546	0.98	0.36	12	0.03	2640.00	7268.00	3105	20230417	-16.75	2430	20231024	6.38	2750	-6.00	20240102	2460	5.08	20240118	3105	-16.75	20230417	2430	6.38	20231024	1.27	N	140520	500	105 억	34476	N	N	N	N
92	20240214	140721	57	100.00	KOSDAQ	금속	N	N	N	N	N	2590	10	2	0.39	12420820	4808	28.12	2595	2615	2560	3350	1810	2580	2583.37	0.16	-54	2636	2607	2591	2562	2546	2600	2555	106	770	500	1800	5	1	21109243	547	0.98	0.36	12	0.02	2640.00	7268.00	3105	20230417	-16.59	2430	20231024	6.58	2750	-5.82	20240102	2460	5.28	20240118	3105	-16.59	20230417	2430	6.58	20231024	1.27	N	140520	500	105 억	34476	N	N	N	N
93	20240214	130723	57	100.00	KOSDAQ	금속	N	N	N	N	N	2605	25	2	0.97	9566545	3697	21.62	2595	2615	2560	3350	1810	2580	2587.65	0.16	-54	2636	2607	2591	2562	2546	2600	2555	106	770	500	1800	5	1	21109243	550	0.99	0.36	12	0.02	2640.00	7268.00	3105	20230417	-16.10	2430	20231024	7.20	2750	-5.27	20240102	2460	5.89	20240118	3105	-16.10	20230417	2430	7.20	20231024	1.27	N	140520	500	105 억	34476	N	N	N	N
94	20240214	120717	57	100.00	KOSDAQ	금속	N	N	N	N	N	2560	-20	5	-0.78	6106410	2371	13.87	2595	2595	2560	3350	1810	2580	2575.46	0.16	-15	2636	2607	2591	2562	2546	2600	2555	106	770	500	1800	5	1	21109243	540	0.97	0.35	12	0.01	2640.00	7268.00	3105	20230417	-17.55	2430	20231024	5.35	2750	-6.91	20240102	2460	4.07	20240118	3105	-17.55	20230417	2430	5.35	20231024	1.27	N	140520	500	105 억	34476	N	N	N	N
95	20240214	110723	57	100.00	KOSDAQ	금속	N	N	N	N	N	2570	-10	5	-0.39	3442995	1334	7.80	2595	2595	2570	3350	1810	2580	2580.96	0.16	-16	2636	2607	2591	2562	2546	2600	2555	106	770	500	1800	5	1	21109243	543	0.97	0.35	12	0.01	2640.00	7268.00	3105	20230417	-17.23	2430	20231024	5.76	2750	-6.55	20240102	2460	4.47	20240118	3105	-17.23	20230417	2430	5.76	20231024	1.27	N	140520	500	105 억	34476	N	N	N	N
96	20240214	090713	57	100.00	KOSDAQ	금속	N	N	N	N	N	2580	0	3	0.00	1500925	581	3.40	2595	2595	2580	3350	1810	2580	2583.35	0.16	-10	2636	2607	2591	2562	2546	2600	2555	106	770	500	1800	5	1	21109243	545	0.98	0.35	12	0.00	2640.00	7268.00	3105	20230417	-16.91	2430	20231024	6.17	2750	-6.18	20240102	2460	4.88	20240118	3105	-16.91	20230417	2430	6.17	20231024	1.27	N	140520	500	105 억	34476	N	N	N	N
97	20240213	160714	57	100.00	KOSDAQ	금속	N	N	N	N	N	2580	-25	5	-0.96	44342725	17095	33.68	2600	2620	2575	3385	1825	2605	2593.90	0.17	-442	2768	2686	2613	2531	2458	2727	2572	106	780	500	1820	5	1	21109243	545	0.98	0.35	12	0.08	2640.00	7268.00	3105	20230417	-16.91	2430	20231024	6.17	2750	-6.18	20240102	2460	4.88	20240118	3105	-16.91	20230417	2430	6.17	20231024	1.27	N	140520	500	105 억	34843	N	N	N	N
98	20240213	150712	57	100.00	KOSDAQ	금속	N	N	N	N	N	2590	-15	5	-0.58	40616785	15653	30.84	2600	2620	2575	3385	1825	2605	2594.82	0.17	194	2768	2686	2613	2531	2458	2727	2572	106	780	500	1820	5	1	21109243	547	0.98	0.36	12	0.07	2640.00	7268.00	3105	20230417	-16.59	2430	20231024	6.58	2750	-5.82	20240102	2460	5.28	20240118	3105	-16.59	20230417	2430	6.58	20231024	1.27	N	140520	500	105 억	34843	N	N	N	N
99	20240213	140720	57	100.00	KOSDAQ	금속	N	N	N	N	N	2575	-30	5	-1.15	38438625	14811	29.18	2600	2620	2575	3385	1825	2605	2595.28	0.17	205	2768	2686	2613	2531	2458	2727	2572	106	780	500	1820	5	1	21109243	544	0.98	0.35	12	0.07	2640.00	7268.00	3105	20230417	-17.07	2430	20231024	5.97	2750	-6.36	20240102	2460	4.67	20240118	3105	-17.07	20230417	2430	5.97	20231024	1.27	N	140520	500	105 억	34843	N	N	N	N
100	20240213	130712	57	100.00	KOSDAQ	금속	N	N	N	N	N	2610	5	2	0.19	31360730	12076	23.79	2600	2620	2580	3385	1825	2605	2596.95	0.17	-376	2768	2686	2613	2531	2458	2727	2572	106	780	500	1820	5	1	21109243	551	0.99	0.36	12	0.06	2640.00	7268.00	3105	20230417	-15.94	2430	20231024	7.41	2750	-5.09	20240102	2460	6.10	20240118	3105	-15.94	20230417	2430	7.41	20231024	1.27	N	140520	500	105 억	34843	N	N	N	N
101	20240213	120720	57	100.00	KOSDAQ	금속	N	N	N	N	N	2605	0	3	0.00	28677695	11048	21.77	2600	2620	2580	3385	1825	2605	2595.74	0.17	-376	2768	2686	2613	2531	2458	2727	2572	106	780	500	1820	5	1	21109243	550	0.99	0.36	12	0.05	2640.00	7268.00	3105	20230417	-16.10	2430	20231024	7.20	2750	-5.27	20240102	2460	5.89	20240118	3105	-16.10	20230417	2430	7.20	20231024	1.27	N	140520	500	105 억	34843	N	N	N	N
102	20240213	110724	57	100.00	KOSDAQ	금속	N	N	N	N	N	2615	10	2	0.38	23946880	9232	18.19	2600	2620	2580	3385	1825	2605	2593.90	0.17	-376	2768	2686	2613	2531	2458	2727	2572	106	780	500	1820	5	1	21109243	552	0.99	0.36	12	0.04	2640.00	7268.00	3105	20230417	-15.78	2430	20231024	7.61	2750	-4.91	20240102	2460	6.30	20240118	3105	-15.78	20230417	2430	7.61	20231024	1.27	N	140520	500	105 억	34843	N	N	N	N
103	20240213	100608	57	100.00	KOSDAQ	금속	N	N	N	N	N	2600	-5	5	-0.19	22727505	8764	17.27	2600	2605	2580	3385	1825	2605	2593.28	0.17	-367	2768	2686	2613	2531	2458	2727	2572	106	780	500	1820	5	1	21109243	549	0.98	0.36	12	0.04	2640.00	7268.00	3105	20230417	-16.26	2430	20231024	7.00	2750	-5.45	20240102	2460	5.69	20240118	3105	-16.26	20230417	2430	7.00	20231024	1.27	N	140520	500	105 억	34843	N	N	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History