KissMeData/138070/price/prices-20240201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	160819	57	100.00	KOSDAQ	금속	N	N	N	N	N	2725	-10	5	-0.37	289329260	105666	124.88	2755	2760	2705	3555	1915	2735	2738.15	1.10	-9710	2791	2762	2731	2702	2671	2777	2717	88	820	500	1910	5	1	17503204	477	10.99	0.60	12	0.60	248.00	4535.00	3865	20230627	-29.50	2495	20230327	9.22	2990	-8.86	20240223	2640	3.22	20240125	3865	-29.50	20230627	2495	9.22	20230327	2.06	N	138070	500	87 억	191950	N	N	N	N
3	20240229	150821	57	100.00	KOSDAQ	금속	N	N	N	N	N	2725	-10	5	-0.37	279507065	102061	120.62	2755	2760	2705	3555	1915	2735	2738.63	1.10	-9823	2791	2762	2731	2702	2671	2777	2717	88	820	500	1910	5	1	17503204	477	10.99	0.60	12	0.58	248.00	4535.00	3865	20230627	-29.50	2495	20230327	9.22	2990	-8.86	20240223	2640	3.22	20240125	3865	-29.50	20230627	2495	9.22	20230327	2.06	N	138070	500	87 억	191950	N	N	N	N
4	20240229	140822	57	100.00	KOSDAQ	금속	N	N	N	N	N	2735	0	3	0.00	250075205	91293	107.89	2755	2760	2705	3555	1915	2735	2739.26	1.10	-11536	2791	2762	2731	2702	2671	2777	2717	88	820	500	1910	5	1	17503204	479	11.03	0.60	12	0.52	248.00	4535.00	3865	20230627	-29.24	2495	20230327	9.62	2990	-8.53	20240223	2640	3.60	20240125	3865	-29.24	20230627	2495	9.62	20230327	2.06	N	138070	500	87 억	191950	N	N	N	N
5	20240229	130820	57	100.00	KOSDAQ	금속	N	N	N	N	N	2745	10	2	0.37	210111485	76683	90.63	2755	2760	2705	3555	1915	2735	2740.00	1.10	-11590	2791	2762	2731	2702	2671	2777	2717	88	820	500	1910	5	1	17503204	480	11.07	0.61	12	0.44	248.00	4535.00	3865	20230627	-28.98	2495	20230327	10.02	2990	-8.19	20240223	2640	3.98	20240125	3865	-28.98	20230627	2495	10.02	20230327	2.06	N	138070	500	87 억	191950	N	N	N	N
6	20240229	120821	57	100.00	KOSDAQ	금속	N	N	N	N	N	2750	15	2	0.55	158915405	58065	68.62	2755	2760	2705	3555	1915	2735	2736.85	1.10	-6516	2791	2762	2731	2702	2671	2777	2717	88	820	500	1910	5	1	17503204	481	11.09	0.61	12	0.33	248.00	4535.00	3865	20230627	-28.85	2495	20230327	10.22	2990	-8.03	20240223	2640	4.17	20240125	3865	-28.85	20230627	2495	10.22	20230327	2.06	N	138070	500	87 억	191950	N	N	N	N
7	20240229	110822	57	100.00	KOSDAQ	금속	N	N	N	N	N	2745	10	2	0.37	119916995	43877	51.86	2755	2755	2705	3555	1915	2735	2733.03	1.10	-5993	2791	2762	2731	2702	2671	2777	2717	88	820	500	1910	5	1	17503204	480	11.07	0.61	12	0.25	248.00	4535.00	3865	20230627	-28.98	2495	20230327	10.02	2990	-8.19	20240223	2640	3.98	20240125	3865	-28.98	20230627	2495	10.02	20230327	2.06	N	138070	500	87 억	191950	N	N	N	N
8	20240229	100823	57	100.00	KOSDAQ	금속	N	N	N	N	N	2715	-20	5	-0.73	68810020	25234	29.82	2755	2755	2705	3555	1915	2735	2726.88	1.10	-2294	2791	2762	2731	2702	2671	2777	2717	88	820	500	1910	5	1	17503204	475	10.95	0.60	12	0.14	248.00	4535.00	3865	20230627	-29.75	2495	20230327	8.82	2990	-9.20	20240223	2640	2.84	20240125	3865	-29.75	20230627	2495	8.82	20230327	2.06	N	138070	500	87 억	191950	N	N	N	N
9	20240229	090820	57	100.00	KOSDAQ	금속	N	N	N	N	N	2735	0	3	0.00	29936365	10952	12.94	2755	2755	2705	3555	1915	2735	2733.42	1.10	-2237	2791	2762	2731	2702	2671	2777	2717	88	820	500	1910	5	1	17503204	479	11.03	0.60	12	0.06	248.00	4535.00	3865	20230627	-29.24	2495	20230327	9.62	2990	-8.53	20240223	2640	3.60	20240125	3865	-29.24	20230627	2495	9.62	20230327	2.06	N	138070	500	87 억	191950	N	N	N	N
10	20240228	160734	57	100.00	KOSDAQ	금속	N	N	N	N	N	2735	30	2	1.11	225197965	82588	33.71	2705	2760	2700	3515	1895	2705	2726.76	1.09	1552	2805	2755	2730	2680	2655	2742	2667	88	810	500	1890	5	1	17503204	479	11.03	0.60	12	0.47	248.00	4535.00	3865	20230627	-29.24	2495	20230327	9.62	2990	-8.53	20240223	2640	3.60	20240125	3865	-29.24	20230627	2495	9.62	20230327	1.92	N	138070	500	87 억	190398	N	N	N	N
11	20240228	150733	57	100.00	KOSDAQ	금속	N	N	N	N	N	2725	20	2	0.74	189464970	69469	28.35	2705	2760	2700	3515	1895	2705	2727.33	1.09	1208	2805	2755	2730	2680	2655	2742	2667	88	810	500	1890	5	1	17503204	477	10.99	0.60	12	0.40	248.00	4535.00	3865	20230627	-29.50	2495	20230327	9.22	2990	-8.86	20240223	2640	3.22	20240125	3865	-29.50	20230627	2495	9.22	20230327	1.92	N	138070	500	87 억	190398	N	N	N	N
12	20240228	140819	57	100.00	KOSDAQ	금속	N	N	N	N	N	2735	30	2	1.11	166048865	60884	24.85	2705	2760	2700	3515	1895	2705	2727.30	1.09	1341	2805	2755	2730	2680	2655	2742	2667	88	810	500	1890	5	1	17503204	479	11.03	0.60	12	0.35	248.00	4535.00	3865	20230627	-29.24	2495	20230327	9.62	2990	-8.53	20240223	2640	3.60	20240125	3865	-29.24	20230627	2495	9.62	20230327	1.92	N	138070	500	87 억	190398	N	N	N	N
13	20240228	130820	57	100.00	KOSDAQ	금속	N	N	N	N	N	2745	40	2	1.48	153477160	56289	22.97	2705	2760	2700	3515	1895	2705	2726.59	1.09	1341	2805	2755	2730	2680	2655	2742	2667	88	810	500	1890	5	1	17503204	480	11.07	0.61	12	0.32	248.00	4535.00	3865	20230627	-28.98	2495	20230327	10.02	2990	-8.19	20240223	2640	3.98	20240125	3865	-28.98	20230627	2495	10.02	20230327	1.92	N	138070	500	87 억	190398	N	N	N	N
14	20240228	120823	57	100.00	KOSDAQ	금속	N	N	N	N	N	2755	50	2	1.85	128185510	47058	19.21	2705	2755	2700	3515	1895	2705	2723.99	1.09	1619	2805	2755	2730	2680	2655	2742	2667	88	810	500	1890	5	1	17503204	482	11.11	0.61	12	0.27	248.00	4535.00	3865	20230627	-28.72	2495	20230327	10.42	2990	-7.86	20240223	2640	4.36	20240125	3865	-28.72	20230627	2495	10.42	20230327	1.92	N	138070	500	87 억	190398	N	N	N	N
15	20240228	110752	57	100.00	KOSDAQ	금속	N	N	N	N	N	2730	25	2	0.92	86599465	31894	13.02	2705	2735	2700	3515	1895	2705	2715.23	1.09	2001	2805	2755	2730	2680	2655	2742	2667	88	810	500	1890	5	1	17503204	478	11.01	0.60	12	0.18	248.00	4535.00	3865	20230627	-29.37	2495	20230327	9.42	2990	-8.70	20240223	2640	3.41	20240125	3865	-29.37	20230627	2495	9.42	20230327	1.92	N	138070	500	87 억	190398	N	N	N	N
16	20240228	100818	57	100.00	KOSDAQ	금속	N	N	N	N	N	2715	10	2	0.37	45674465	16857	6.88	2705	2725	2700	3515	1895	2705	2709.53	1.09	-52	2805	2755	2730	2680	2655	2742	2667	88	810	500	1890	5	1	17503204	475	10.95	0.60	12	0.10	248.00	4535.00	3865	20230627	-29.75	2495	20230327	8.82	2990	-9.20	20240223	2640	2.84	20240125	3865	-29.75	20230627	2495	8.82	20230327	1.92	N	138070	500	87 억	190398	N	N	N	N
17	20240228	090822	57	100.00	KOSDAQ	금속	N	N	N	N	N	2720	15	2	0.55	25437185	9397	3.84	2705	2725	2700	3515	1895	2705	2706.95	1.09	92	2805	2755	2730	2680	2655	2742	2667	88	810	500	1890	5	1	17503204	476	10.97	0.60	12	0.05	248.00	4535.00	3865	20230627	-29.62	2495	20230327	9.02	2990	-9.03	20240223	2640	3.03	20240125	3865	-29.62	20230627	2495	9.02	20230327	1.92	N	138070	500	87 억	190398	N	N	N	N
18	20240227	160820	57	100.00	KOSDAQ	금속	N	N	N	N	N	2705	-60	5	-2.17	655406070	239242	45.01	2780	2780	2705	3590	1940	2765	2739.55	1.10	-2662	2928	2846	2778	2696	2628	2812	2662	88	825	500	1930	5	1	17503204	473	10.91	0.60	12	1.37	248.00	4535.00	3865	20230627	-30.01	2495	20230327	8.42	2990	-9.53	20240223	2640	2.46	20240125	3865	-30.01	20230627	2495	8.42	20230327	2.41	N	138070	500	87 억	193161	N	N	N	N
19	20240227	150822	57	100.00	KOSDAQ	금속	N	N	N	N	N	2720	-45	5	-1.63	578982330	211008	39.70	2780	2780	2710	3590	1940	2765	2743.89	1.10	-2560	2928	2846	2778	2696	2628	2812	2662	88	825	500	1930	5	1	17503204	476	10.97	0.60	12	1.21	248.00	4535.00	3865	20230627	-29.62	2495	20230327	9.02	2990	-9.03	20240223	2640	3.03	20240125	3865	-29.62	20230627	2495	9.02	20230327	2.41	N	138070	500	87 억	193161	N	N	N	N
20	20240227	140817	57	100.00	KOSDAQ	금속	N	N	N	N	N	2730	-35	5	-1.27	487082835	177215	33.34	2780	2780	2720	3590	1940	2765	2748.54	1.10	-648	2928	2846	2778	2696	2628	2812	2662	88	825	500	1930	5	1	17503204	478	11.01	0.60	12	1.01	248.00	4535.00	3865	20230627	-29.37	2495	20230327	9.42	2990	-8.70	20240223	2640	3.41	20240125	3865	-29.37	20230627	2495	9.42	20230327	2.41	N	138070	500	87 억	193161	N	N	N	N
21	20240227	130739	57	100.00	KOSDAQ	금속	N	N	N	N	N	2740	-25	5	-0.90	455187230	165542	31.14	2780	2780	2720	3590	1940	2765	2749.68	1.10	3526	2928	2846	2778	2696	2628	2812	2662	88	825	500	1930	5	1	17503204	480	11.05	0.60	12	0.95	248.00	4535.00	3865	20230627	-29.11	2495	20230327	9.82	2990	-8.36	20240223	2640	3.79	20240125	3865	-29.11	20230627	2495	9.82	20230327	2.41	N	138070	500	87 억	193161	N	N	N	N
22	20240227	120822	57	100.00	KOSDAQ	금속	N	N	N	N	N	2740	-25	5	-0.90	426855165	155185	29.19	2780	2780	2720	3590	1940	2765	2750.62	1.10	3449	2928	2846	2778	2696	2628	2812	2662	88	825	500	1930	5	1	17503204	480	11.05	0.60	12	0.89	248.00	4535.00	3865	20230627	-29.11	2495	20230327	9.82	2990	-8.36	20240223	2640	3.79	20240125	3865	-29.11	20230627	2495	9.82	20230327	2.41	N	138070	500	87 억	193161	N	N	N	N
23	20240227	110820	57	100.00	KOSDAQ	금속	N	N	N	N	N	2745	-20	5	-0.72	290874065	105390	19.83	2780	2780	2735	3590	1940	2765	2759.98	1.10	2672	2928	2846	2778	2696	2628	2812	2662	88	825	500	1930	5	1	17503204	480	11.07	0.61	12	0.60	248.00	4535.00	3865	20230627	-28.98	2495	20230327	10.02	2990	-8.19	20240223	2640	3.98	20240125	3865	-28.98	20230627	2495	10.02	20230327	2.41	N	138070	500	87 억	193161	N	N	N	N
24	20240227	100816	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	-5	5	-0.18	235693995	85366	16.06	2780	2780	2735	3590	1940	2765	2760.98	1.10	3496	2928	2846	2778	2696	2628	2812	2662	88	825	500	1930	5	1	17503204	483	11.13	0.61	12	0.49	248.00	4535.00	3865	20230627	-28.59	2495	20230327	10.62	2990	-7.69	20240223	2640	4.55	20240125	3865	-28.59	20230627	2495	10.62	20230327	2.41	N	138070	500	87 억	193161	N	N	N	N
25	20240227	090819	57	100.00	KOSDAQ	금속	N	N	N	N	N	2775	10	2	0.36	113896275	41092	7.73	2780	2780	2760	3590	1940	2765	2771.74	1.10	13093	2928	2846	2778	2696	2628	2812	2662	88	825	500	1930	5	1	17503204	486	11.19	0.61	12	0.23	248.00	4535.00	3865	20230627	-28.20	2495	20230327	11.22	2990	-7.19	20240223	2640	5.11	20240125	3865	-28.20	20230627	2495	11.22	20230327	2.41	N	138070	500	87 억	193161	N	N	N	N
26	20240226	160818	57	100.00	KOSDAQ	금속	N	N	N	N	N	2765	-55	5	-1.95	1452961035	525418	7.75	2860	2860	2710	3665	1975	2820	2765.22	1.13	-4723	3166	2992	2816	2642	2466	3080	2730	88	845	500	1970	5	1	17503204	484	11.15	0.61	12	3.00	248.00	4535.00	3865	20230627	-28.46	2495	20230327	10.82	2990	-7.53	20240223	2640	4.73	20240125	3865	-28.46	20230627	2495	10.82	20230327	2.42	N	138070	500	87 억	197881	N	N	N	N
27	20240226	150811	57	100.00	KOSDAQ	금속	N	N	N	N	N	2750	-70	5	-2.48	1300687595	470194	6.94	2860	2860	2710	3665	1975	2820	2766.15	1.13	-4473	3166	2992	2816	2642	2466	3080	2730	88	845	500	1970	5	1	17503204	481	11.09	0.61	12	2.69	248.00	4535.00	3865	20230627	-28.85	2495	20230327	10.22	2990	-8.03	20240223	2640	4.17	20240125	3865	-28.85	20230627	2495	10.22	20230327	2.42	N	138070	500	87 억	197881	N	N	N	N
28	20240226	140815	57	100.00	KOSDAQ	금속	N	N	N	N	N	2740	-80	5	-2.84	1248851060	451280	6.66	2860	2860	2710	3665	1975	2820	2767.22	1.13	-1369	3166	2992	2816	2642	2466	3080	2730	88	845	500	1970	5	1	17503204	480	11.05	0.60	12	2.58	248.00	4535.00	3865	20230627	-29.11	2495	20230327	9.82	2990	-8.36	20240223	2640	3.79	20240125	3865	-29.11	20230627	2495	9.82	20230327	2.42	N	138070	500	87 억	197881	N	N	N	N
29	20240226	130809	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	-60	5	-2.13	1206146065	435704	6.43	2860	2860	2710	3665	1975	2820	2768.13	1.13	-1207	3166	2992	2816	2642	2466	3080	2730	88	845	500	1970	5	1	17503204	483	11.13	0.61	12	2.49	248.00	4535.00	3865	20230627	-28.59	2495	20230327	10.62	2990	-7.69	20240223	2640	4.55	20240125	3865	-28.59	20230627	2495	10.62	20230327	2.42	N	138070	500	87 억	197881	N	N	N	N
30	20240226	120808	57	100.00	KOSDAQ	금속	N	N	N	N	N	2745	-75	5	-2.66	1159075580	418571	6.17	2860	2860	2710	3665	1975	2820	2768.99	1.13	-2035	3166	2992	2816	2642	2466	3080	2730	88	845	500	1970	5	1	17503204	480	11.07	0.61	12	2.39	248.00	4535.00	3865	20230627	-28.98	2495	20230327	10.02	2990	-8.19	20240223	2640	3.98	20240125	3865	-28.98	20230627	2495	10.02	20230327	2.42	N	138070	500	87 억	197881	N	N	N	N
31	20240226	110808	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	-60	5	-2.13	1091278190	393836	5.81	2860	2860	2710	3665	1975	2820	2770.75	1.13	-3498	3166	2992	2816	2642	2466	3080	2730	88	845	500	1970	5	1	17503204	483	11.13	0.61	12	2.25	248.00	4535.00	3865	20230627	-28.59	2495	20230327	10.62	2990	-7.69	20240223	2640	4.55	20240125	3865	-28.59	20230627	2495	10.62	20230327	2.42	N	138070	500	87 억	197881	N	N	N	N
32	20240226	100805	57	100.00	KOSDAQ	금속	N	N	N	N	N	2740	-80	5	-2.84	949918940	342291	5.05	2860	2860	2710	3665	1975	2820	2775.03	1.13	-9114	3166	2992	2816	2642	2466	3080	2730	88	845	500	1970	5	1	17503204	480	11.05	0.60	12	1.96	248.00	4535.00	3865	20230627	-29.11	2495	20230327	9.82	2990	-8.36	20240223	2640	3.79	20240125	3865	-29.11	20230627	2495	9.82	20230327	2.42	N	138070	500	87 억	197881	N	N	N	N
33	20240226	090805	57	100.00	KOSDAQ	금속	N	N	N	N	N	2815	-5	5	-0.18	302542765	106993	1.58	2860	2860	2805	3665	1975	2820	2827.77	1.13	-22239	3166	2992	2816	2642	2466	3080	2730	88	845	500	1970	5	1	17503204	493	11.35	0.62	12	0.61	248.00	4535.00	3865	20230627	-27.17	2495	20230327	12.83	2990	-5.85	20240223	2640	6.63	20240125	3865	-27.17	20230627	2495	12.83	20230327	2.42	N	138070	500	87 억	197881	N	N	N	N
34	20240223	160806	57	100.00	KOSDAQ	금속	N	N	N	N	N	2820	165	2	6.21	19464450695	6761988	29999.95	2660	2990	2640	3450	1860	2655	2878.57	1.24	-18452	2691	2672	2656	2637	2621	2665	2630	88	795	500	1850	5	1	17503204	494	11.37	0.62	12	38.63	248.00	4535.00	3865	20230627	-27.04	2495	20230327	13.03	2990	-5.69	20240223	2640	6.82	20240223	3865	-27.04	20230627	2495	13.03	20230327	2.47	N	138070	500	87 억	216231	N	N	N	N
35	20240223	150801	57	100.00	KOSDAQ	금속	N	N	N	N	N	2780	125	2	4.71	19109666580	6635266	29437.74	2660	2990	2640	3450	1860	2655	2880.02	1.24	-22562	2691	2672	2656	2637	2621	2665	2630	88	795	500	1850	5	1	17503204	487	11.21	0.61	12	37.91	248.00	4535.00	3865	20230627	-28.07	2495	20230327	11.42	2990	-7.02	20240223	2640	5.30	20240223	3865	-28.07	20230627	2495	11.42	20230327	2.47	N	138070	500	87 억	216231	N	N	N	N
36	20240223	140802	57	100.00	KOSDAQ	금속	N	N	N	N	N	2755	100	2	3.77	18835444785	6535541	28995.30	2660	2990	2640	3450	1860	2655	2882.00	1.24	-42984	2691	2672	2656	2637	2621	2665	2630	88	795	500	1850	5	1	17503204	482	11.11	0.61	12	37.34	248.00	4535.00	3865	20230627	-28.72	2495	20230327	10.42	2990	-7.86	20240223	2640	4.36	20240223	3865	-28.72	20230627	2495	10.42	20230327	2.47	N	138070	500	87 억	216231	N	N	N	N
37	20240223	130759	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	105	2	3.95	18319434895	6347736	28162.09	2660	2990	2640	3450	1860	2655	2885.98	1.24	-61004	2691	2672	2656	2637	2621	2665	2630	88	795	500	1850	5	1	17503204	483	11.13	0.61	12	36.27	248.00	4535.00	3865	20230627	-28.59	2495	20230327	10.62	2990	-7.69	20240223	2640	4.55	20240223	3865	-28.59	20230627	2495	10.62	20230327	2.47	N	138070	500	87 억	216231	N	N	N	N
38	20240223	120801	57	100.00	KOSDAQ	금속	N	N	N	N	N	2815	160	2	6.03	17082126035	5901784	26183.60	2660	2990	2640	3450	1860	2655	2894.40	1.24	-69586	2691	2672	2656	2637	2621	2665	2630	88	795	500	1850	5	1	17503204	493	11.35	0.62	12	33.72	248.00	4535.00	3865	20230627	-27.17	2495	20230327	12.83	2990	-5.85	20240223	2640	6.63	20240223	3865	-27.17	20230627	2495	12.83	20230327	2.47	N	138070	500	87 억	216231	N	N	N	N
39	20240223	110754	57	100.00	KOSDAQ	금속	N	N	N	N	N	2905	250	2	9.42	8195050360	2841746	12607.57	2660	2950	2640	3450	1860	2655	2883.81	1.24	-44315	2691	2672	2656	2637	2621	2665	2630	88	795	500	1850	5	1	17503204	508	11.71	0.64	12	16.24	248.00	4535.00	3865	20230627	-24.84	2495	20230327	16.43	2950	-1.53	20240223	2640	10.04	20240223	3865	-24.84	20230627	2495	16.43	20230327	2.47	N	138070	500	87 억	216231	N	N	N	N
40	20240223	100756	57	100.00	KOSDAQ	금속	N	N	N	N	N	2660	5	2	0.19	32093420	12119	53.77	2660	2660	2640	3450	1860	2655	2648.19	1.24	-1119	2691	2672	2656	2637	2621	2665	2630	88	795	500	1850	5	1	17503204	466	10.73	0.59	12	0.07	248.00	4535.00	3865	20230627	-31.18	2495	20230327	6.61	2870	-7.32	20240102	2640	0.76	20240223	3865	-31.18	20230627	2495	6.61	20230327	2.47	N	138070	500	87 억	216231	N	N	N	N
41	20240223	090759	57	100.00	KOSDAQ	금속	N	N	N	N	N	2650	-5	5	-0.19	8871980	3344	14.84	2660	2660	2650	3450	1860	2655	2653.10	1.24	-785	2691	2672	2656	2637	2621	2665	2630	88	795	500	1850	5	1	17503204	464	10.69	0.58	12	0.02	248.00	4535.00	3865	20230627	-31.44	2495	20230327	6.21	2870	-7.67	20240102	2640	0.38	20240125	3865	-31.44	20230627	2495	6.21	20230327	2.47	N	138070	500	87 억	216231	N	N	N	N
42	20240222	160749	57	100.00	KOSDAQ	금속	N	N	N	N	N	2655	0	3	0.00	59823145	22534	19.14	2675	2675	2640	3450	1860	2655	2654.79	1.28	-7838	2718	2686	2663	2631	2608	2675	2620	88	795	500	1850	5	1	17503204	465	10.71	0.59	12	0.13	248.00	4535.00	3865	20230627	-31.31	2495	20230327	6.41	2870	-7.49	20240102	2640	0.57	20240222	3865	-31.31	20230627	2495	6.41	20230327	2.44	N	138070	500	87 억	224069	N	N	N	N
43	20240222	150757	57	100.00	KOSDAQ	금속	N	N	N	N	N	2660	5	2	0.19	57802380	21773	18.50	2675	2675	2640	3450	1860	2655	2654.77	1.28	-7730	2718	2686	2663	2631	2608	2675	2620	88	795	500	1850	5	1	17503204	466	10.73	0.59	12	0.12	248.00	4535.00	3865	20230627	-31.18	2495	20230327	6.61	2870	-7.32	20240102	2640	0.76	20240222	3865	-31.18	20230627	2495	6.61	20230327	2.44	N	138070	500	87 억	224069	N	N	N	N
44	20240222	140754	57	100.00	KOSDAQ	금속	N	N	N	N	N	2655	0	3	0.00	41626035	15678	13.32	2675	2675	2640	3450	1860	2655	2655.06	1.28	-6581	2718	2686	2663	2631	2608	2675	2620	88	795	500	1850	5	1	17503204	465	10.71	0.59	12	0.09	248.00	4535.00	3865	20230627	-31.31	2495	20230327	6.41	2870	-7.49	20240102	2640	0.57	20240222	3865	-31.31	20230627	2495	6.41	20230327	2.44	N	138070	500	87 억	224069	N	N	N	N
45	20240222	130743	57	100.00	KOSDAQ	금속	N	N	N	N	N	2660	5	2	0.19	31671225	11930	10.13	2675	2675	2640	3450	1860	2655	2654.75	1.28	-6114	2718	2686	2663	2631	2608	2675	2620	88	795	500	1850	5	1	17503204	466	10.73	0.59	12	0.07	248.00	4535.00	3865	20230627	-31.18	2495	20230327	6.61	2870	-7.32	20240102	2640	0.76	20240222	3865	-31.18	20230627	2495	6.61	20230327	2.44	N	138070	500	87 억	224069	N	N	N	N
46	20240222	120753	57	100.00	KOSDAQ	금속	N	N	N	N	N	2660	5	2	0.19	28604850	10774	9.15	2675	2675	2640	3450	1860	2655	2654.99	1.28	-5914	2718	2686	2663	2631	2608	2675	2620	88	795	500	1850	5	1	17503204	466	10.73	0.59	12	0.06	248.00	4535.00	3865	20230627	-31.18	2495	20230327	6.61	2870	-7.32	20240102	2640	0.76	20240222	3865	-31.18	20230627	2495	6.61	20230327	2.44	N	138070	500	87 억	224069	N	N	N	N
47	20240222	110749	57	100.00	KOSDAQ	금속	N	N	N	N	N	2655	0	3	0.00	24152345	9095	7.73	2675	2675	2640	3450	1860	2655	2655.56	1.28	-5298	2718	2686	2663	2631	2608	2675	2620	88	795	500	1850	5	1	17503204	465	10.71	0.59	12	0.05	248.00	4535.00	3865	20230627	-31.31	2495	20230327	6.41	2870	-7.49	20240102	2640	0.57	20240222	3865	-31.31	20230627	2495	6.41	20230327	2.44	N	138070	500	87 억	224069	N	N	N	N
48	20240222	100742	57	100.00	KOSDAQ	금속	N	N	N	N	N	2645	-10	5	-0.38	20966955	7893	6.71	2675	2675	2640	3450	1860	2655	2656.40	1.28	-4280	2718	2686	2663	2631	2608	2675	2620	88	795	500	1850	5	1	17503204	463	10.67	0.58	12	0.05	248.00	4535.00	3865	20230627	-31.57	2495	20230327	6.01	2870	-7.84	20240102	2640	0.19	20240222	3865	-31.57	20230627	2495	6.01	20230327	2.44	N	138070	500	87 억	224069	N	N	N	N
49	20240222	090756	57	100.00	KOSDAQ	금속	N	N	N	N	N	2655	0	3	0.00	7919865	2965	2.52	2675	2675	2655	3450	1860	2655	2671.12	1.28	-948	2718	2686	2663	2631	2608	2675	2620	88	795	500	1850	5	1	17503204	465	10.71	0.59	12	0.02	248.00	4535.00	3865	20230627	-31.31	2495	20230327	6.41	2870	-7.49	20240102	2640	0.57	20240125	3865	-31.31	20230627	2495	6.41	20230327	2.44	N	138070	500	87 억	224069	N	N	N	N
50	20240221	160749	57	100.00	KOSDAQ	금속	N	N	N	N	N	2655	-35	5	-1.30	313016930	117663	571.12	2695	2695	2640	3495	1885	2690	2660.29	1.26	5283	2730	2710	2695	2675	2660	2702	2667	88	805	500	1880	5	1	17503204	465	10.71	0.59	12	0.67	248.00	4535.00	3865	20230627	-31.31	2495	20230327	6.41	2870	-7.49	20240102	2640	0.57	20240221	3865	-31.31	20230627	2495	6.41	20230327	2.39	N	138070	500	87 억	220686	N	N	N	N
51	20240221	150742	57	100.00	KOSDAQ	금속	N	N	N	N	N	2655	-35	5	-1.30	260480010	97831	474.86	2695	2695	2650	3495	1885	2690	2662.55	1.26	5078	2730	2710	2695	2675	2660	2702	2667	88	805	500	1880	5	1	17503204	465	10.71	0.59	12	0.56	248.00	4535.00	3865	20230627	-31.31	2495	20230327	6.41	2870	-7.49	20240102	2640	0.57	20240125	3865	-31.31	20230627	2495	6.41	20230327	2.39	N	138070	500	87 억	220686	N	N	N	N
52	20240221	140742	57	100.00	KOSDAQ	금속	N	N	N	N	N	2670	-20	5	-0.74	227471660	85405	414.55	2695	2695	2650	3495	1885	2690	2663.45	1.26	4826	2730	2710	2695	2675	2660	2702	2667	88	805	500	1880	5	1	17503204	467	10.77	0.59	12	0.49	248.00	4535.00	3865	20230627	-30.92	2495	20230327	7.01	2870	-6.97	20240102	2640	1.14	20240125	3865	-30.92	20230627	2495	7.01	20230327	2.39	N	138070	500	87 억	220686	N	N	N	N
53	20240221	130742	57	100.00	KOSDAQ	금속	N	N	N	N	N	2665	-25	5	-0.93	217991110	81842	397.25	2695	2695	2650	3495	1885	2690	2663.56	1.26	4449	2730	2710	2695	2675	2660	2702	2667	88	805	500	1880	5	1	17503204	466	10.75	0.59	12	0.47	248.00	4535.00	3865	20230627	-31.05	2495	20230327	6.81	2870	-7.14	20240102	2640	0.95	20240125	3865	-31.05	20230627	2495	6.81	20230327	2.39	N	138070	500	87 억	220686	N	N	N	N
54	20240221	120742	57	100.00	KOSDAQ	금속	N	N	N	N	N	2660	-30	5	-1.12	197592555	74177	360.05	2695	2695	2650	3495	1885	2690	2663.80	1.26	4091	2730	2710	2695	2675	2660	2702	2667	88	805	500	1880	5	1	17503204	466	10.73	0.59	12	0.42	248.00	4535.00	3865	20230627	-31.18	2495	20230327	6.61	2870	-7.32	20240102	2640	0.76	20240125	3865	-31.18	20230627	2495	6.61	20230327	2.39	N	138070	500	87 억	220686	N	N	N	N
55	20240221	110749	57	100.00	KOSDAQ	금속	N	N	N	N	N	2685	-5	5	-0.19	75490340	28248	137.11	2695	2695	2665	3495	1885	2690	2672.41	1.26	1532	2730	2710	2695	2675	2660	2702	2667	88	805	500	1880	5	1	17503204	470	10.83	0.59	12	0.16	248.00	4535.00	3865	20230627	-30.53	2495	20230327	7.62	2870	-6.45	20240102	2640	1.70	20240125	3865	-30.53	20230627	2495	7.62	20230327	2.39	N	138070	500	87 억	220686	N	N	N	N
56	20240221	100742	57	100.00	KOSDAQ	금속	N	N	N	N	N	2680	-10	5	-0.37	22081910	8260	40.09	2695	2695	2670	3495	1885	2690	2673.35	1.26	1111	2730	2710	2695	2675	2660	2702	2667	88	805	500	1880	5	1	17503204	469	10.81	0.59	12	0.05	248.00	4535.00	3865	20230627	-30.66	2495	20230327	7.41	2870	-6.62	20240102	2640	1.52	20240125	3865	-30.66	20230627	2495	7.41	20230327	2.39	N	138070	500	87 억	220686	N	N	N	N
57	20240221	090741	57	100.00	KOSDAQ	금속	N	N	N	N	N	2670	-20	5	-0.74	2017915	752	3.65	2695	2695	2670	3495	1885	2690	2683.40	1.26	-55	2730	2710	2695	2675	2660	2702	2667	88	805	500	1880	5	1	17503204	467	10.77	0.59	12	0.00	248.00	4535.00	3865	20230627	-30.92	2495	20230327	7.01	2870	-6.97	20240102	2640	1.14	20240125	3865	-30.92	20230627	2495	7.01	20230327	2.39	N	138070	500	87 억	220686	N	N	N	N
58	20240220	160735	57	100.00	KOSDAQ	금속	N	N	N	N	N	2690	-15	5	-0.55	55317995	20595	63.44	2715	2715	2680	3515	1895	2705	2685.99	1.27	-1507	2728	2716	2703	2691	2678	2710	2685	88	810	500	1890	5	1	17503204	471	10.85	0.59	12	0.12	248.00	4535.00	3865	20230627	-30.40	2495	20230327	7.82	2870	-6.27	20240102	2640	1.89	20240125	3865	-30.40	20230627	2495	7.82	20230327	2.42	N	138070	500	87 억	222194	N	N	N	N
59	20240220	150737	57	100.00	KOSDAQ	금속	N	N	N	N	N	2685	-20	5	-0.74	54823120	20411	62.88	2715	2715	2680	3515	1895	2705	2685.96	1.27	-1462	2728	2716	2703	2691	2678	2710	2685	88	810	500	1890	5	1	17503204	470	10.83	0.59	12	0.12	248.00	4535.00	3865	20230627	-30.53	2495	20230327	7.62	2870	-6.45	20240102	2640	1.70	20240125	3865	-30.53	20230627	2495	7.62	20230327	2.42	N	138070	500	87 억	222194	N	N	N	N
60	20240220	140734	57	100.00	KOSDAQ	금속	N	N	N	N	N	2690	-15	5	-0.55	41173540	15321	47.20	2715	2715	2680	3515	1895	2705	2687.39	1.27	-783	2728	2716	2703	2691	2678	2710	2685	88	810	500	1890	5	1	17503204	471	10.85	0.59	12	0.09	248.00	4535.00	3865	20230627	-30.40	2495	20230327	7.82	2870	-6.27	20240102	2640	1.89	20240125	3865	-30.40	20230627	2495	7.82	20230327	2.42	N	138070	500	87 억	222194	N	N	N	N
61	20240220	130738	57	100.00	KOSDAQ	금속	N	N	N	N	N	2690	-15	5	-0.55	37605455	13992	43.10	2715	2715	2680	3515	1895	2705	2687.64	1.27	-472	2728	2716	2703	2691	2678	2710	2685	88	810	500	1890	5	1	17503204	471	10.85	0.59	12	0.08	248.00	4535.00	3865	20230627	-30.40	2495	20230327	7.82	2870	-6.27	20240102	2640	1.89	20240125	3865	-30.40	20230627	2495	7.82	20230327	2.42	N	138070	500	87 억	222194	N	N	N	N
62	20240220	120733	57	100.00	KOSDAQ	금속	N	N	N	N	N	2685	-20	5	-0.74	37274585	13869	42.72	2715	2715	2680	3515	1895	2705	2687.62	1.27	-472	2728	2716	2703	2691	2678	2710	2685	88	810	500	1890	5	1	17503204	470	10.83	0.59	12	0.08	248.00	4535.00	3865	20230627	-30.53	2495	20230327	7.62	2870	-6.45	20240102	2640	1.70	20240125	3865	-30.53	20230627	2495	7.62	20230327	2.42	N	138070	500	87 억	222194	N	N	N	N
63	20240220	110734	57	100.00	KOSDAQ	금속	N	N	N	N	N	2690	-15	5	-0.55	26729520	9938	30.61	2715	2715	2680	3515	1895	2705	2689.63	1.27	-366	2728	2716	2703	2691	2678	2710	2685	88	810	500	1890	5	1	17503204	471	10.85	0.59	12	0.06	248.00	4535.00	3865	20230627	-30.40	2495	20230327	7.82	2870	-6.27	20240102	2640	1.89	20240125	3865	-30.40	20230627	2495	7.82	20230327	2.42	N	138070	500	87 억	222194	N	N	N	N
64	20240220	100725	57	100.00	KOSDAQ	금속	N	N	N	N	N	2705	0	3	0.00	3646260	1348	4.15	2715	2715	2695	3515	1895	2705	2704.94	1.27	-570	2728	2716	2703	2691	2678	2710	2685	88	810	500	1890	5	1	17503204	473	10.91	0.60	12	0.01	248.00	4535.00	3865	20230627	-30.01	2495	20230327	8.42	2870	-5.75	20240102	2640	2.46	20240125	3865	-30.01	20230627	2495	8.42	20230327	2.42	N	138070	500	87 억	222194	N	N	N	N
65	20240220	090742	57	100.00	KOSDAQ	금속	N	N	N	N	N	2700	-5	5	-0.18	1604555	592	1.82	2715	2715	2700	3515	1895	2705	2710.40	1.27	2	2728	2716	2703	2691	2678	2710	2685	88	810	500	1890	5	1	17503204	473	10.89	0.60	12	0.00	248.00	4535.00	3865	20230627	-30.14	2495	20230327	8.22	2870	-5.92	20240102	2640	2.27	20240125	3865	-30.14	20230627	2495	8.22	20230327	2.42	N	138070	500	87 억	222194	N	N	N	N
66	20240219	160735	57	100.00	KOSDAQ	금속	N	N	N	N	N	2705	0	3	0.00	87798030	32462	76.81	2715	2715	2690	3515	1895	2705	2704.64	1.28	-1410	2721	2712	2696	2687	2671	2717	2692	88	810	500	1890	5	1	17503204	473	10.91	0.60	12	0.19	248.00	4535.00	3865	20230627	-30.01	2495	20230327	8.42	2870	-5.75	20240102	2640	2.46	20240125	3865	-30.01	20230627	2495	8.42	20230327	2.48	N	138070	500	87 억	223548	N	N	N	N
67	20240219	150740	57	100.00	KOSDAQ	금속	N	N	N	N	N	2700	-5	5	-0.18	75413455	27876	65.96	2715	2715	2690	3515	1895	2705	2705.32	1.28	-1097	2721	2712	2696	2687	2671	2717	2692	88	810	500	1890	5	1	17503204	473	10.89	0.60	12	0.16	248.00	4535.00	3865	20230627	-30.14	2495	20230327	8.22	2870	-5.92	20240102	2640	2.27	20240125	3865	-30.14	20230627	2495	8.22	20230327	2.48	N	138070	500	87 억	223548	N	N	N	N
68	20240219	140740	57	100.00	KOSDAQ	금속	N	N	N	N	N	2705	0	3	0.00	63427020	23441	55.46	2715	2715	2690	3515	1895	2705	2705.82	1.28	-1316	2721	2712	2696	2687	2671	2717	2692	88	810	500	1890	5	1	17503204	473	10.91	0.60	12	0.13	248.00	4535.00	3865	20230627	-30.01	2495	20230327	8.42	2870	-5.75	20240102	2640	2.46	20240125	3865	-30.01	20230627	2495	8.42	20230327	2.48	N	138070	500	87 억	223548	N	N	N	N
69	20240219	130739	57	100.00	KOSDAQ	금속	N	N	N	N	N	2705	0	3	0.00	60105280	22213	52.56	2715	2715	2690	3515	1895	2705	2705.86	1.28	-1274	2721	2712	2696	2687	2671	2717	2692	88	810	500	1890	5	1	17503204	473	10.91	0.60	12	0.13	248.00	4535.00	3865	20230627	-30.01	2495	20230327	8.42	2870	-5.75	20240102	2640	2.46	20240125	3865	-30.01	20230627	2495	8.42	20230327	2.48	N	138070	500	87 억	223548	N	N	N	N
70	20240219	120738	57	100.00	KOSDAQ	금속	N	N	N	N	N	2710	5	2	0.18	52346340	19347	45.78	2715	2715	2690	3515	1895	2705	2705.66	1.28	-1322	2721	2712	2696	2687	2671	2717	2692	88	810	500	1890	5	1	17503204	474	10.93	0.60	12	0.11	248.00	4535.00	3865	20230627	-29.88	2495	20230327	8.62	2870	-5.57	20240102	2640	2.65	20240125	3865	-29.88	20230627	2495	8.62	20230327	2.48	N	138070	500	87 억	223548	N	N	N	N
71	20240219	110736	57	100.00	KOSDAQ	금속	N	N	N	N	N	2700	-5	5	-0.18	34816880	12880	30.47	2715	2715	2690	3515	1895	2705	2703.17	1.28	-232	2721	2712	2696	2687	2671	2717	2692	88	810	500	1890	5	1	17503204	473	10.89	0.60	12	0.07	248.00	4535.00	3865	20230627	-30.14	2495	20230327	8.22	2870	-5.92	20240102	2640	2.27	20240125	3865	-30.14	20230627	2495	8.22	20230327	2.48	N	138070	500	87 억	223548	N	N	N	N
72	20240219	100732	57	100.00	KOSDAQ	금속	N	N	N	N	N	2710	5	2	0.18	27893805	10319	24.42	2715	2715	2690	3515	1895	2705	2703.15	1.28	349	2721	2712	2696	2687	2671	2717	2692	88	810	500	1890	5	1	17503204	474	10.93	0.60	12	0.06	248.00	4535.00	3865	20230627	-29.88	2495	20230327	8.62	2870	-5.57	20240102	2640	2.65	20240125	3865	-29.88	20230627	2495	8.62	20230327	2.48	N	138070	500	87 억	223548	N	N	N	N
73	20240219	090732	57	100.00	KOSDAQ	금속	N	N	N	N	N	2705	0	3	0.00	6838985	2524	5.97	2715	2715	2705	3515	1895	2705	2709.58	1.28	484	2721	2712	2696	2687	2671	2717	2692	88	810	500	1890	5	1	17503204	473	10.91	0.60	12	0.01	248.00	4535.00	3865	20230627	-30.01	2495	20230327	8.42	2870	-5.75	20240102	2640	2.46	20240125	3865	-30.01	20230627	2495	8.42	20230327	2.48	N	138070	500	87 억	223548	N	N	N	N
74	20240216	160729	57	100.00	KOSDAQ	금속	N	N	N	N	N	2705	0	3	0.00	113888610	42265	97.10	2700	2705	2680	3515	1895	2705	2694.53	1.30	-3746	2751	2727	2696	2672	2641	2712	2657	88	810	500	1890	5	1	17503204	473	10.91	0.60	12	0.24	248.00	4535.00	3865	20230627	-30.01	2495	20230327	8.42	2870	-5.75	20240102	2640	2.46	20240125	3865	-30.01	20230627	2495	8.42	20230327	2.47	N	138070	500	87 억	227181	N	N	N	N
75	20240216	150735	57	100.00	KOSDAQ	금속	N	N	N	N	N	2695	-10	5	-0.37	106515130	39531	90.82	2700	2705	2680	3515	1895	2705	2694.47	1.30	-3226	2751	2727	2696	2672	2641	2712	2657	88	810	500	1890	5	1	17503204	472	10.87	0.59	12	0.23	248.00	4535.00	3865	20230627	-30.27	2495	20230327	8.02	2870	-6.10	20240102	2640	2.08	20240125	3865	-30.27	20230627	2495	8.02	20230327	2.47	N	138070	500	87 억	227181	N	N	N	N
76	20240216	140738	57	100.00	KOSDAQ	금속	N	N	N	N	N	2695	-10	5	-0.37	94988635	35254	80.99	2700	2705	2680	3515	1895	2705	2694.41	1.30	-4394	2751	2727	2696	2672	2641	2712	2657	88	810	500	1890	5	1	17503204	472	10.87	0.59	12	0.20	248.00	4535.00	3865	20230627	-30.27	2495	20230327	8.02	2870	-6.10	20240102	2640	2.08	20240125	3865	-30.27	20230627	2495	8.02	20230327	2.47	N	138070	500	87 억	227181	N	N	N	N
77	20240216	130729	57	100.00	KOSDAQ	금속	N	N	N	N	N	2700	-5	5	-0.18	92251290	34240	78.66	2700	2705	2680	3515	1895	2705	2694.25	1.30	-4712	2751	2727	2696	2672	2641	2712	2657	88	810	500	1890	5	1	17503204	473	10.89	0.60	12	0.20	248.00	4535.00	3865	20230627	-30.14	2495	20230327	8.22	2870	-5.92	20240102	2640	2.27	20240125	3865	-30.14	20230627	2495	8.22	20230327	2.47	N	138070	500	87 억	227181	N	N	N	N
78	20240216	120733	57	100.00	KOSDAQ	금속	N	N	N	N	N	2700	-5	5	-0.18	91740955	34051	78.23	2700	2705	2680	3515	1895	2705	2694.22	1.30	-4780	2751	2727	2696	2672	2641	2712	2657	88	810	500	1890	5	1	17503204	473	10.89	0.60	12	0.19	248.00	4535.00	3865	20230627	-30.14	2495	20230327	8.22	2870	-5.92	20240102	2640	2.27	20240125	3865	-30.14	20230627	2495	8.22	20230327	2.47	N	138070	500	87 억	227181	N	N	N	N
79	20240216	110741	57	100.00	KOSDAQ	금속	N	N	N	N	N	2705	0	3	0.00	65600685	24368	55.98	2700	2705	2680	3515	1895	2705	2692.08	1.30	-4035	2751	2727	2696	2672	2641	2712	2657	88	810	500	1890	5	1	17503204	473	10.91	0.60	12	0.14	248.00	4535.00	3865	20230627	-30.01	2495	20230327	8.42	2870	-5.75	20240102	2640	2.46	20240125	3865	-30.01	20230627	2495	8.42	20230327	2.47	N	138070	500	87 억	227181	N	N	N	N
80	20240216	100734	57	100.00	KOSDAQ	금속	N	N	N	N	N	2685	-20	5	-0.74	11979365	4453	10.23	2700	2705	2680	3515	1895	2705	2690.18	1.30	-1872	2751	2727	2696	2672	2641	2712	2657	88	810	500	1890	5	1	17503204	470	10.83	0.59	12	0.03	248.00	4535.00	3865	20230627	-30.53	2495	20230327	7.62	2870	-6.45	20240102	2640	1.70	20240125	3865	-30.53	20230627	2495	7.62	20230327	2.47	N	138070	500	87 억	227181	N	N	N	N
81	20240216	090727	57	100.00	KOSDAQ	금속	N	N	N	N	N	2695	-10	5	-0.37	2031485	753	1.73	2700	2700	2695	3515	1895	2705	2697.86	1.30	-323	2751	2727	2696	2672	2641	2712	2657	88	810	500	1890	5	1	17503204	472	10.87	0.59	12	0.00	248.00	4535.00	3865	20230627	-30.27	2495	20230327	8.02	2870	-6.10	20240102	2640	2.08	20240125	3865	-30.27	20230627	2495	8.02	20230327	2.47	N	138070	500	87 억	227181	N	N	N	N
82	20240215	160727	57	100.00	KOSDAQ	금속	N	N	N	N	N	2705	0	3	0.00	117143205	43529	171.98	2720	2720	2665	3515	1895	2705	2690.83	1.31	-1772	2731	2717	2691	2677	2651	2725	2685	88	810	500	1890	5	1	17503204	473	10.91	0.60	12	0.25	248.00	4535.00	3865	20230627	-30.01	2495	20230327	8.42	2870	-5.75	20240102	2640	2.46	20240125	3865	-30.01	20230627	2495	8.42	20230327	2.43	N	138070	500	87 억	228957	N	N	N	N
83	20240215	150732	57	100.00	KOSDAQ	금속	N	N	N	N	N	2690	-15	5	-0.55	109946330	40868	161.47	2720	2720	2665	3515	1895	2705	2690.28	1.31	-1727	2731	2717	2691	2677	2651	2725	2685	88	810	500	1890	5	1	17503204	471	10.85	0.59	12	0.23	248.00	4535.00	3865	20230627	-30.40	2495	20230327	7.82	2870	-6.27	20240102	2640	1.89	20240125	3865	-30.40	20230627	2495	7.82	20230327	2.43	N	138070	500	87 억	228957	N	N	N	N
84	20240215	140728	57	100.00	KOSDAQ	금속	N	N	N	N	N	2700	-5	5	-0.18	49427805	18291	72.27	2720	2720	2685	3515	1895	2705	2702.30	1.31	-1039	2731	2717	2691	2677	2651	2725	2685	88	810	500	1890	5	1	17503204	473	10.89	0.60	12	0.10	248.00	4535.00	3865	20230627	-30.14	2495	20230327	8.22	2870	-5.92	20240102	2640	2.27	20240125	3865	-30.14	20230627	2495	8.22	20230327	2.43	N	138070	500	87 억	228957	N	N	N	N
85	20240215	130717	57	100.00	KOSDAQ	금속	N	N	N	N	N	2695	-10	5	-0.37	35798430	13228	52.26	2720	2720	2695	3515	1895	2705	2706.26	1.31	-570	2731	2717	2691	2677	2651	2725	2685	88	810	500	1890	5	1	17503204	472	10.87	0.59	12	0.08	248.00	4535.00	3865	20230627	-30.27	2495	20230327	8.02	2870	-6.10	20240102	2640	2.08	20240125	3865	-30.27	20230627	2495	8.02	20230327	2.43	N	138070	500	87 억	228957	N	N	N	N
86	20240215	120727	57	100.00	KOSDAQ	금속	N	N	N	N	N	2705	0	3	0.00	30496730	11264	44.50	2720	2720	2700	3515	1895	2705	2707.45	1.31	-535	2731	2717	2691	2677	2651	2725	2685	88	810	500	1890	5	1	17503204	473	10.91	0.60	12	0.06	248.00	4535.00	3865	20230627	-30.01	2495	20230327	8.42	2870	-5.75	20240102	2640	2.46	20240125	3865	-30.01	20230627	2495	8.42	20230327	2.43	N	138070	500	87 억	228957	N	N	N	N
87	20240215	110724	57	100.00	KOSDAQ	금속	N	N	N	N	N	2705	0	3	0.00	24042195	8879	35.08	2720	2720	2700	3515	1895	2705	2707.76	1.31	-278	2731	2717	2691	2677	2651	2725	2685	88	810	500	1890	5	1	17503204	473	10.91	0.60	12	0.05	248.00	4535.00	3865	20230627	-30.01	2495	20230327	8.42	2870	-5.75	20240102	2640	2.46	20240125	3865	-30.01	20230627	2495	8.42	20230327	2.43	N	138070	500	87 억	228957	N	N	N	N
88	20240215	100723	57	100.00	KOSDAQ	금속	N	N	N	N	N	2705	0	3	0.00	19756855	7296	28.83	2720	2720	2700	3515	1895	2705	2707.90	1.31	507	2731	2717	2691	2677	2651	2725	2685	88	810	500	1890	5	1	17503204	473	10.91	0.60	12	0.04	248.00	4535.00	3865	20230627	-30.01	2495	20230327	8.42	2870	-5.75	20240102	2640	2.46	20240125	3865	-30.01	20230627	2495	8.42	20230327	2.43	N	138070	500	87 억	228957	N	N	N	N
89	20240215	090724	57	100.00	KOSDAQ	금속	N	N	N	N	N	2720	15	2	0.55	4207835	1547	6.11	2720	2720	2715	3515	1895	2705	2720.00	1.31	-83	2731	2717	2691	2677	2651	2725	2685	88	810	500	1890	5	1	17503204	476	10.97	0.60	12	0.01	248.00	4535.00	3865	20230627	-29.62	2495	20230327	9.02	2870	-5.23	20240102	2640	3.03	20240125	3865	-29.62	20230627	2495	9.02	20230327	2.43	N	138070	500	87 억	228957	N	N	N	N
90	20240214	160719	57	100.00	KOSDAQ	금속	N	N	N	N	N	2705	5	2	0.19	66659715	24858	53.11	2665	2705	2665	3510	1890	2700	2681.62	1.30	1926	2740	2720	2690	2670	2640	2705	2655	88	810	500	1890	5	1	17503204	473	10.91	0.60	12	0.14	248.00	4535.00	3865	20230627	-30.01	2495	20230327	8.42	2870	-5.75	20240102	2640	2.46	20240125	3865	-30.01	20230627	2495	8.42	20230327	2.43	N	138070	500	87 억	227031	N	N	N	N
91	20240214	150721	57	100.00	KOSDAQ	금속	N	N	N	N	N	2700	0	3	0.00	62287750	23239	49.65	2665	2705	2665	3510	1890	2700	2680.31	1.30	1732	2740	2720	2690	2670	2640	2705	2655	88	810	500	1890	5	1	17503204	473	10.89	0.60	12	0.13	248.00	4535.00	3865	20230627	-30.14	2495	20230327	8.22	2870	-5.92	20240102	2640	2.27	20240125	3865	-30.14	20230627	2495	8.22	20230327	2.43	N	138070	500	87 억	227031	N	N	N	N
92	20240214	140718	57	100.00	KOSDAQ	금속	N	N	N	N	N	2700	0	3	0.00	59897435	22353	47.76	2665	2705	2665	3510	1890	2700	2679.62	1.30	1608	2740	2720	2690	2670	2640	2705	2655	88	810	500	1890	5	1	17503204	473	10.89	0.60	12	0.13	248.00	4535.00	3865	20230627	-30.14	2495	20230327	8.22	2870	-5.92	20240102	2640	2.27	20240125	3865	-30.14	20230627	2495	8.22	20230327	2.43	N	138070	500	87 억	227031	N	N	N	N
93	20240214	130719	57	100.00	KOSDAQ	금속	N	N	N	N	N	2695	-5	5	-0.19	49167685	18375	39.26	2665	2695	2665	3510	1890	2700	2675.79	1.30	832	2740	2720	2690	2670	2640	2705	2655	88	810	500	1890	5	1	17503204	472	10.87	0.59	12	0.10	248.00	4535.00	3865	20230627	-30.27	2495	20230327	8.02	2870	-6.10	20240102	2640	2.08	20240125	3865	-30.27	20230627	2495	8.02	20230327	2.43	N	138070	500	87 억	227031	N	N	N	N
94	20240214	120714	57	100.00	KOSDAQ	금속	N	N	N	N	N	2690	-10	5	-0.37	46804835	17497	37.38	2665	2695	2665	3510	1890	2700	2675.02	1.30	976	2740	2720	2690	2670	2640	2705	2655	88	810	500	1890	5	1	17503204	471	10.85	0.59	12	0.10	248.00	4535.00	3865	20230627	-30.40	2495	20230327	7.82	2870	-6.27	20240102	2640	1.89	20240125	3865	-30.40	20230627	2495	7.82	20230327	2.43	N	138070	500	87 억	227031	N	N	N	N
95	20240214	110720	57	100.00	KOSDAQ	금속	N	N	N	N	N	2680	-20	5	-0.74	37853780	14159	30.25	2665	2695	2665	3510	1890	2700	2673.48	1.30	76	2740	2720	2690	2670	2640	2705	2655	88	810	500	1890	5	1	17503204	469	10.81	0.59	12	0.08	248.00	4535.00	3865	20230627	-30.66	2495	20230327	7.41	2870	-6.62	20240102	2640	1.52	20240125	3865	-30.66	20230627	2495	7.41	20230327	2.43	N	138070	500	87 억	227031	N	N	N	N
96	20240214	090710	57	100.00	KOSDAQ	금속	N	N	N	N	N	2690	-10	5	-0.37	13076630	4905	10.48	2665	2695	2665	3510	1890	2700	2665.98	1.30	-5	2740	2720	2690	2670	2640	2705	2655	88	810	500	1890	5	1	17503204	471	10.85	0.59	12	0.03	248.00	4535.00	3865	20230627	-30.40	2495	20230327	7.82	2870	-6.27	20240102	2640	1.89	20240125	3865	-30.40	20230627	2495	7.82	20230327	2.43	N	138070	500	87 억	227031	N	N	N	N
97	20240213	160711	57	100.00	KOSDAQ	금속	N	N	N	N	N	2700	10	2	0.37	125550735	46798	283.99	2710	2710	2660	3495	1885	2690	2682.82	1.25	8822	2723	2706	2688	2671	2653	2715	2680	88	805	500	1880	5	1	17503204	473	10.89	0.60	12	0.27	248.00	4535.00	3865	20230627	-30.14	2495	20230327	8.22	2870	-5.92	20240102	2640	2.27	20240125	3865	-30.14	20230627	2495	8.22	20230327	2.49	N	138070	500	87 억	218210	N	N	N	N
98	20240213	150709	57	100.00	KOSDAQ	금속	N	N	N	N	N	2690	0	3	0.00	117305170	43736	265.40	2710	2710	2660	3495	1885	2690	2682.12	1.25	8613	2723	2706	2688	2671	2653	2715	2680	88	805	500	1880	5	1	17503204	471	10.85	0.59	12	0.25	248.00	4535.00	3865	20230627	-30.40	2495	20230327	7.82	2870	-6.27	20240102	2640	1.89	20240125	3865	-30.40	20230627	2495	7.82	20230327	2.49	N	138070	500	87 억	218210	N	N	N	N
99	20240213	140717	57	100.00	KOSDAQ	금속	N	N	N	N	N	2695	5	2	0.19	104561260	38998	236.65	2710	2710	2660	3495	1885	2690	2681.20	1.25	7686	2723	2706	2688	2671	2653	2715	2680	88	805	500	1880	5	1	17503204	472	10.87	0.59	12	0.22	248.00	4535.00	3865	20230627	-30.27	2495	20230327	8.02	2870	-6.10	20240102	2640	2.08	20240125	3865	-30.27	20230627	2495	8.02	20230327	2.49	N	138070	500	87 억	218210	N	N	N	N
100	20240213	130708	57	100.00	KOSDAQ	금속	N	N	N	N	N	2690	0	3	0.00	91364825	34091	206.88	2710	2710	2660	3495	1885	2690	2680.03	1.25	5059	2723	2706	2688	2671	2653	2715	2680	88	805	500	1880	5	1	17503204	471	10.85	0.59	12	0.19	248.00	4535.00	3865	20230627	-30.40	2495	20230327	7.82	2870	-6.27	20240102	2640	1.89	20240125	3865	-30.40	20230627	2495	7.82	20230327	2.49	N	138070	500	87 억	218210	N	N	N	N
101	20240213	120717	57	100.00	KOSDAQ	금속	N	N	N	N	N	2695	5	2	0.19	88236100	32928	199.82	2710	2710	2660	3495	1885	2690	2679.67	1.25	4924	2723	2706	2688	2671	2653	2715	2680	88	805	500	1880	5	1	17503204	472	10.87	0.59	12	0.19	248.00	4535.00	3865	20230627	-30.27	2495	20230327	8.02	2870	-6.10	20240102	2640	2.08	20240125	3865	-30.27	20230627	2495	8.02	20230327	2.49	N	138070	500	87 억	218210	N	N	N	N
102	20240213	110720	57	100.00	KOSDAQ	금속	N	N	N	N	N	2695	5	2	0.19	85169285	31787	192.89	2710	2710	2660	3495	1885	2690	2679.37	1.25	4828	2723	2706	2688	2671	2653	2715	2680	88	805	500	1880	5	1	17503204	472	10.87	0.59	12	0.18	248.00	4535.00	3865	20230627	-30.27	2495	20230327	8.02	2870	-6.10	20240102	2640	2.08	20240125	3865	-30.27	20230627	2495	8.02	20230327	2.49	N	138070	500	87 억	218210	N	N	N	N
103	20240213	100605	57	100.00	KOSDAQ	금속	N	N	N	N	N	2670	-20	5	-0.74	58722980	21937	133.12	2710	2710	2660	3495	1885	2690	2676.89	1.25	4474	2723	2706	2688	2671	2653	2715	2680	88	805	500	1880	5	1	17503204	467	10.77	0.59	12	0.13	248.00	4535.00	3865	20230627	-30.92	2495	20230327	7.01	2870	-6.97	20240102	2640	1.14	20240125	3865	-30.92	20230627	2495	7.01	20230327	2.49	N	138070	500	87 억	218210	N	N	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History