KissMeData/240600/price/prices-20240201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	marketWarningCode	shortOverheated
2	20240229	160954	53	100.00	KOSDAQ	금속	N	N	N	N	N	16860	-540	5	-3.10	3896723880	231130	87.25	16700	17390	16000	22600	12180	17400	16859.21	1.33	19157	18326	17862	17306	16842	16286	17585	16565	35	5200	500	0	10	1	6928151	1168	74.60	4.84	12	3.34	226.00	3483.00	25450	20231102	-33.75	10080	20240206	67.26	19580	-13.89	20240220	10080	67.26	20240206	25450	-33.75	20231102	10080	67.26	20240206	0.61	N	240600	500	34 억	92382	N	N	119	N	02	N
3	20240229	150958	53	100.00	KOSDAQ	금속	N	N	N	N	N	16700	-700	5	-4.02	3706896950	219802	82.97	16700	17390	16000	22600	12180	17400	16864.46	1.33	15886	18326	17862	17306	16842	16286	17585	16565	35	5200	500	0	10	1	6928151	1157	73.89	4.79	12	3.17	226.00	3483.00	25450	20231102	-34.38	10080	20240206	65.67	19580	-14.71	20240220	10080	65.67	20240206	25450	-34.38	20231102	10080	65.67	20240206	0.61	N	240600	500	34 억	92382	N	N	1	N	02	N
4	20240229	140959	53	100.00	KOSDAQ	금속	N	N	N	N	N	17080	-320	5	-1.84	3170306170	187963	70.95	16700	17390	16000	22600	12180	17400	16866.36	1.33	17322	18326	17862	17306	16842	16286	17585	16565	35	5200	500	0	10	1	6928151	1183	75.58	4.90	12	2.71	226.00	3483.00	25450	20231102	-32.89	10080	20240206	69.44	19580	-12.77	20240220	10080	69.44	20240206	25450	-32.89	20231102	10080	69.44	20240206	0.61	N	240600	500	34 억	92382	N	N	1	N	02	N
5	20240229	130957	53	100.00	KOSDAQ	금속	N	N	N	N	N	17040	-360	5	-2.07	2898221690	171953	64.91	16700	17390	16000	22600	12180	17400	16854.41	1.33	22850	18326	17862	17306	16842	16286	17585	16565	35	5200	500	0	10	1	6928151	1181	75.40	4.89	12	2.48	226.00	3483.00	25450	20231102	-33.05	10080	20240206	69.05	19580	-12.97	20240220	10080	69.05	20240206	25450	-33.05	20231102	10080	69.05	20240206	0.61	N	240600	500	34 억	92382	N	N	1	N	02	N
6	20240229	120957	53	100.00	KOSDAQ	금속	N	N	N	N	N	17090	-310	5	-1.78	2474123400	147173	55.55	16700	17390	16000	22600	12180	17400	16810.58	1.33	24796	18326	17862	17306	16842	16286	17585	16565	35	5200	500	0	10	1	6928151	1184	75.62	4.91	12	2.12	226.00	3483.00	25450	20231102	-32.85	10080	20240206	69.54	19580	-12.72	20240220	10080	69.54	20240206	25450	-32.85	20231102	10080	69.54	20240206	0.61	N	240600	500	34 억	92382	N	N	1	N	02	N
7	20240229	110958	53	100.00	KOSDAQ	금속	N	N	N	N	N	17240	-160	5	-0.92	2065071360	123434	46.59	16700	17290	16000	22600	12180	17400	16729.62	1.33	24621	18326	17862	17306	16842	16286	17585	16565	35	5200	500	0	10	1	6928151	1194	76.28	4.95	12	1.78	226.00	3483.00	25450	20231102	-32.26	10080	20240206	71.03	19580	-11.95	20240220	10080	71.03	20240206	25450	-32.26	20231102	10080	71.03	20240206	0.61	N	240600	500	34 억	92382	N	N	1	N	02	N
8	20240229	101000	53	100.00	KOSDAQ	금속	N	N	N	N	N	16880	-520	5	-2.99	1601121570	96044	36.25	16700	17290	16000	22600	12180	17400	16669.94	1.33	21375	18326	17862	17306	16842	16286	17585	16565	35	5200	500	0	10	1	6928151	1169	74.69	4.85	12	1.39	226.00	3483.00	25450	20231102	-33.67	10080	20240206	67.46	19580	-13.79	20240220	10080	67.46	20240206	25450	-33.67	20231102	10080	67.46	20240206	0.61	N	240600	500	34 억	92382	N	N	1	N	02	N
9	20240229	090958	53	100.00	KOSDAQ	금속	N	N	N	N	N	16790	-610	5	-3.51	673330210	40977	15.47	16700	17290	16000	22600	12180	17400	16429.51	1.33	4854	18326	17862	17306	16842	16286	17585	16565	35	5200	500	0	10	1	6928151	1163	74.29	4.82	12	0.59	226.00	3483.00	25450	20231102	-34.03	10080	20240206	66.57	19580	-14.25	20240220	10080	66.57	20240206	25450	-34.03	20231102	10080	66.57	20240206	0.61	N	240600	500	34 억	92382	N	N	1	N	02	N
10	20240228	160901	53	100.00	KOSDAQ	금속	N	N	N	N	N	17400	-380	5	-2.14	4496619050	263242	70.91	17500	17770	16750	23100	12450	17780	17080.17	1.55	-14905	19353	18566	17513	16726	15673	18960	17120	35	5320	500	0	10	1	6928151	1205	76.99	5.00	12	3.80	226.00	3483.00	25450	20231102	-31.63	10080	20240206	72.62	19580	-11.13	20240220	10080	72.62	20240206	25450	-31.63	20231102	10080	72.62	20240206	0.63	N	240600	500	34 억	107276	N	N	1	N	02	N
11	20240228	150901	53	100.00	KOSDAQ	금속	N	N	N	N	N	16930	-850	5	-4.78	4216031970	246900	66.51	17500	17770	16750	23100	12450	17780	17075.58	1.55	-13914	19353	18566	17513	16726	15673	18960	17120	35	5320	500	0	10	1	6928151	1173	74.91	4.86	12	3.56	226.00	3483.00	25450	20231102	-33.48	10080	20240206	67.96	19580	-13.53	20240220	10080	67.96	20240206	25450	-33.48	20231102	10080	67.96	20240206	0.63	N	240600	500	34 억	107276	N	N	0	N	02	N
12	20240228	140957	53	100.00	KOSDAQ	금속	N	N	N	N	N	16840	-940	5	-5.29	3729364660	218019	58.73	17500	17770	16800	23100	12450	17780	17105.38	1.55	-10104	19353	18566	17513	16726	15673	18960	17120	35	5320	500	0	10	1	6928151	1167	74.51	4.83	12	3.15	226.00	3483.00	25450	20231102	-33.83	10080	20240206	67.06	19580	-13.99	20240220	10080	67.06	20240206	25450	-33.83	20231102	10080	67.06	20240206	0.63	N	240600	500	34 억	107276	N	N	0	N	02	N
13	20240228	130956	53	100.00	KOSDAQ	금속	N	N	N	N	N	16970	-810	5	-4.56	3231257250	188572	50.80	17500	17770	16800	23100	12450	17780	17135.06	1.55	-3663	19353	18566	17513	16726	15673	18960	17120	35	5320	500	0	10	1	6928151	1176	75.09	4.87	12	2.72	226.00	3483.00	25450	20231102	-33.32	10080	20240206	68.35	19580	-13.33	20240220	10080	68.35	20240206	25450	-33.32	20231102	10080	68.35	20240206	0.63	N	240600	500	34 억	107276	N	N	0	N	02	N
14	20240228	121000	53	100.00	KOSDAQ	금속	N	N	N	N	N	17390	-390	5	-2.19	2637760380	153716	41.41	17500	17770	16800	23100	12450	17780	17159.56	1.55	464	19353	18566	17513	16726	15673	18960	17120	35	5320	500	0	10	1	6928151	1205	76.95	4.99	12	2.22	226.00	3483.00	25450	20231102	-31.67	10080	20240206	72.52	19580	-11.18	20240220	10080	72.52	20240206	25450	-31.67	20231102	10080	72.52	20240206	0.63	N	240600	500	34 억	107276	N	N	0	N	02	N
15	20240228	110916	53	100.00	KOSDAQ	금속	N	N	N	N	N	17000	-780	5	-4.39	2089781010	121943	32.85	17500	17770	16800	23100	12450	17780	17136.83	1.55	3130	19353	18566	17513	16726	15673	18960	17120	35	5320	500	0	10	1	6928151	1178	75.22	4.88	12	1.76	226.00	3483.00	25450	20231102	-33.20	10080	20240206	68.65	19580	-13.18	20240220	10080	68.65	20240206	25450	-33.20	20231102	10080	68.65	20240206	0.63	N	240600	500	34 억	107276	N	N	0	N	02	N
16	20240228	100957	53	100.00	KOSDAQ	금속	N	N	N	N	N	16960	-820	5	-4.61	1391114860	80709	21.74	17500	17770	16920	23100	12450	17780	17235.51	1.55	150	19353	18566	17513	16726	15673	18960	17120	35	5320	500	0	10	1	6928151	1175	75.04	4.87	12	1.16	226.00	3483.00	25450	20231102	-33.36	10080	20240206	68.25	19580	-13.38	20240220	10080	68.25	20240206	25450	-33.36	20231102	10080	68.25	20240206	0.63	N	240600	500	34 억	107276	N	N	0	N	02	N
17	20240228	091000	53	100.00	KOSDAQ	금속	N	N	N	N	N	17540	-240	5	-1.35	259662910	14907	4.02	17500	17770	17310	23100	12450	17780	17416.42	1.55	2891	19353	18566	17513	16726	15673	18960	17120	35	5320	500	0	10	1	6928151	1215	77.61	5.04	12	0.22	226.00	3483.00	25450	20231102	-31.08	10080	20240206	74.01	19580	-10.42	20240220	10080	74.01	20240206	25450	-31.08	20231102	10080	74.01	20240206	0.63	N	240600	500	34 억	107276	N	N	0	N	02	N
18	20240227	160956	53	100.00	KOSDAQ	금속	N	N	N	N	N	17780	740	2	4.34	6454449710	368197	117.79	17500	18300	16460	22150	11930	17040	17529.41	1.15	27694	17993	17516	16583	16106	15173	17755	16345	35	5110	500	0	10	1	6928151	1232	78.67	5.10	12	5.31	226.00	3483.00	25450	20231102	-30.14	10080	20240206	76.39	19580	-9.19	20240220	10080	76.39	20240206	25450	-30.14	20231102	10080	76.39	20240206	0.69	N	240600	500	34 억	79588	N	N	0	N	02	N
19	20240227	150956	53	100.00	KOSDAQ	금속	N	N	N	N	N	17920	880	2	5.16	6197881140	353759	113.17	17500	18300	16460	22150	11930	17040	17520.22	1.15	24437	17993	17516	16583	16106	15173	17755	16345	35	5110	500	0	10	1	6928151	1242	79.29	5.14	12	5.11	226.00	3483.00	25450	20231102	-29.59	10080	20240206	77.78	19580	-8.48	20240220	10080	77.78	20240206	25450	-29.59	20231102	10080	77.78	20240206	0.69	N	240600	500	34 억	79588	N	N	0	N	02	N
20	20240227	140953	53	100.00	KOSDAQ	금속	N	N	N	N	N	17700	660	2	3.87	4265193990	246238	78.77	17500	17800	16460	22150	11930	17040	17321.56	1.15	27846	17993	17516	16583	16106	15173	17755	16345	35	5110	500	0	10	1	6928151	1226	78.32	5.08	12	3.55	226.00	3483.00	25450	20231102	-30.45	10080	20240206	75.60	19580	-9.60	20240220	10080	75.60	20240206	25450	-30.45	20231102	10080	75.60	20240206	0.69	N	240600	500	34 억	79588	N	N	0	N	02	N
21	20240227	130916	53	100.00	KOSDAQ	금속	N	N	N	N	N	17400	360	2	2.11	3814993320	220439	70.52	17500	17800	16460	22150	11930	17040	17306.48	1.15	21964	17993	17516	16583	16106	15173	17755	16345	35	5110	500	0	10	1	6928151	1205	76.99	5.00	12	3.18	226.00	3483.00	25450	20231102	-31.63	10080	20240206	72.62	19580	-11.13	20240220	10080	72.62	20240206	25450	-31.63	20231102	10080	72.62	20240206	0.69	N	240600	500	34 억	79588	N	N	0	N	02	N
22	20240227	120958	53	100.00	KOSDAQ	금속	N	N	N	N	N	17210	170	2	1.00	3611030400	208678	66.76	17500	17800	16460	22150	11930	17040	17304.46	1.15	20873	17993	17516	16583	16106	15173	17755	16345	35	5110	500	0	10	1	6928151	1192	76.15	4.94	12	3.01	226.00	3483.00	25450	20231102	-32.38	10080	20240206	70.73	19580	-12.10	20240220	10080	70.73	20240206	25450	-32.38	20231102	10080	70.73	20240206	0.69	N	240600	500	34 억	79588	N	N	0	N	02	N
23	20240227	110957	53	100.00	KOSDAQ	금속	N	N	N	N	N	17500	460	2	2.70	3111740280	179932	57.56	17500	17800	16460	22150	11930	17040	17294.14	1.15	23944	17993	17516	16583	16106	15173	17755	16345	35	5110	500	0	10	1	6928151	1212	77.43	5.02	12	2.60	226.00	3483.00	25450	20231102	-31.24	10080	20240206	73.61	19580	-10.62	20240220	10080	73.61	20240206	25450	-31.24	20231102	10080	73.61	20240206	0.69	N	240600	500	34 억	79588	N	N	0	N	02	N
24	20240227	100952	53	100.00	KOSDAQ	금속	N	N	N	N	N	17690	650	2	3.81	2407809700	139566	44.65	17500	17800	16460	22150	11930	17040	17252.29	1.15	19306	17993	17516	16583	16106	15173	17755	16345	35	5110	500	0	10	1	6928151	1226	78.27	5.08	12	2.01	226.00	3483.00	25450	20231102	-30.49	10080	20240206	75.50	19580	-9.65	20240220	10080	75.50	20240206	25450	-30.49	20231102	10080	75.50	20240206	0.69	N	240600	500	34 억	79588	N	N	0	N	02	N
25	20240227	090956	53	100.00	KOSDAQ	금속	N	N	N	N	N	17030	-10	5	-0.06	702305230	40333	12.90	17500	17800	17000	22150	11930	17040	17413.72	1.15	-1403	17993	17516	16583	16106	15173	17755	16345	35	5110	500	0	10	1	6928151	1180	75.35	4.89	12	0.58	226.00	3483.00	25450	20231102	-33.08	10080	20240206	68.95	19580	-13.02	20240220	10080	68.95	20240206	25450	-33.08	20231102	10080	68.95	20240206	0.69	N	240600	500	34 억	79588	N	N	0	N	02	N
26	20240226	160952	53	100.00	KOSDAQ	금속	N	N	N	N	N	17040	490	2	2.96	5020032980	309577	92.64	15990	17060	15650	21500	11590	16550	16214.37	0.78	25811	18316	17432	16816	15932	15316	17125	15625	35	4950	500	0	10	1	6928151	1181	75.40	4.89	12	4.47	226.00	3483.00	25450	20231102	-33.05	10080	20240206	69.05	19580	-12.97	20240220	10080	69.05	20240206	25450	-33.05	20231102	10080	69.05	20240206	1.07	N	240600	500	34 억	53779	N	N	0	N	02	N
27	20240226	150947	53	100.00	KOSDAQ	금속	N	N	N	N	N	16830	280	2	1.69	4729313960	292454	87.51	15990	17000	15650	21500	11590	16550	16171.00	0.78	27131	18316	17432	16816	15932	15316	17125	15625	35	4950	500	0	10	1	6928151	1166	74.47	4.83	12	4.22	226.00	3483.00	25450	20231102	-33.87	10080	20240206	66.96	19580	-14.04	20240220	10080	66.96	20240206	25450	-33.87	20231102	10080	66.96	20240206	1.07	N	240600	500	34 억	53779	N	N	0	N	02	N
28	20240226	140950	53	100.00	KOSDAQ	금속	N	N	N	N	N	16390	-160	5	-0.97	3614305320	225547	67.49	15990	16510	15650	21500	11590	16550	16024.38	0.78	29844	18316	17432	16816	15932	15316	17125	15625	35	4950	500	0	10	1	6928151	1136	72.52	4.71	12	3.26	226.00	3483.00	25450	20231102	-35.60	10080	20240206	62.60	19580	-16.29	20240220	10080	62.60	20240206	25450	-35.60	20231102	10080	62.60	20240206	1.07	N	240600	500	34 억	53779	N	N	0	N	02	N
29	20240226	130943	53	100.00	KOSDAQ	금속	N	N	N	N	N	16320	-230	5	-1.39	3386590460	211598	63.32	15990	16510	15650	21500	11590	16550	16004.57	0.78	28004	18316	17432	16816	15932	15316	17125	15625	35	4950	500	0	10	1	6928151	1131	72.21	4.69	12	3.05	226.00	3483.00	25450	20231102	-35.87	10080	20240206	61.90	19580	-16.65	20240220	10080	61.90	20240206	25450	-35.87	20231102	10080	61.90	20240206	1.07	N	240600	500	34 억	53779	N	N	0	N	02	N
30	20240226	120943	53	100.00	KOSDAQ	금속	N	N	N	N	N	16230	-320	5	-1.93	3007982630	188421	56.38	15990	16510	15650	21500	11590	16550	15963.84	0.78	26244	18316	17432	16816	15932	15316	17125	15625	35	4950	500	0	10	1	6928151	1124	71.81	4.66	12	2.72	226.00	3483.00	25450	20231102	-36.23	10080	20240206	61.01	19580	-17.11	20240220	10080	61.01	20240206	25450	-36.23	20231102	10080	61.01	20240206	1.07	N	240600	500	34 억	53779	N	N	0	N	02	N
31	20240226	110942	53	100.00	KOSDAQ	금속	N	N	N	N	N	16040	-510	5	-3.08	2883007540	180700	54.07	15990	16510	15650	21500	11590	16550	15954.32	0.78	25600	18316	17432	16816	15932	15316	17125	15625	35	4950	500	0	10	1	6928151	1111	70.97	4.61	12	2.61	226.00	3483.00	25450	20231102	-36.97	10080	20240206	59.13	19580	-18.08	20240220	10080	59.13	20240206	25450	-36.97	20231102	10080	59.13	20240206	1.07	N	240600	500	34 억	53779	N	N	0	N	02	N
32	20240226	100939	53	100.00	KOSDAQ	금속	N	N	N	N	N	16010	-540	5	-3.26	2478991470	155704	46.59	15990	16510	15650	21500	11590	16550	15920.76	0.78	21656	18316	17432	16816	15932	15316	17125	15625	35	4950	500	0	10	1	6928151	1109	70.84	4.60	12	2.25	226.00	3483.00	25450	20231102	-37.09	10080	20240206	58.83	19580	-18.23	20240220	10080	58.83	20240206	25450	-37.09	20231102	10080	58.83	20240206	1.07	N	240600	500	34 억	53779	N	N	0	N	02	N
33	20240226	090938	53	100.00	KOSDAQ	금속	N	N	N	N	N	16040	-510	5	-3.08	922635570	58149	17.40	15990	16190	15650	21500	11590	16550	15865.54	0.78	7895	18316	17432	16816	15932	15316	17125	15625	35	4950	500	0	10	1	6928151	1111	70.97	4.61	12	0.84	226.00	3483.00	25450	20231102	-36.97	10080	20240206	59.13	19580	-18.08	20240220	10080	59.13	20240206	25450	-36.97	20231102	10080	59.13	20240206	1.07	N	240600	500	34 억	53779	N	N	0	N	02	N
34	20240223	160940	53	100.00	KOSDAQ	금속	N	N	N	N	N	16550	-1220	5	-6.87	5535510130	330181	58.42	17700	17700	16200	23100	12440	17770	16763.57	0.61	9797	18856	18312	17506	16962	16156	17910	16560	35	5330	500	0	10	1	6928151	1147	73.23	4.75	12	4.77	226.00	3483.00	25450	20231102	-34.97	10080	20240206	64.19	19580	-15.47	20240220	10080	64.19	20240206	25450	-34.97	20231102	10080	64.19	20240206	1.33	N	240600	500	34 억	41969	N	N	0	N	02	N
35	20240223	150932	53	100.00	KOSDAQ	금속	N	N	N	N	N	16640	-1130	5	-6.36	5344350720	318660	56.38	17700	17700	16200	23100	12440	17770	16769.60	0.61	11322	18856	18312	17506	16962	16156	17910	16560	35	5330	500	0	10	1	6928151	1153	73.63	4.78	12	4.60	226.00	3483.00	25450	20231102	-34.62	10080	20240206	65.08	19580	-15.02	20240220	10080	65.08	20240206	25450	-34.62	20231102	10080	65.08	20240206	1.33	N	240600	500	34 억	41969	N	N	0	N	02	N
36	20240223	140934	53	100.00	KOSDAQ	금속	N	N	N	N	N	16470	-1300	5	-7.32	4786598930	284918	50.41	17700	17700	16200	23100	12440	17770	16798.04	0.61	8024	18856	18312	17506	16962	16156	17910	16560	35	5330	500	0	10	1	6928151	1141	72.88	4.73	12	4.11	226.00	3483.00	25450	20231102	-35.28	10080	20240206	63.39	19580	-15.88	20240220	10080	63.39	20240206	25450	-35.28	20231102	10080	63.39	20240206	1.33	N	240600	500	34 억	41969	N	N	0	N	02	N
37	20240223	130931	53	100.00	KOSDAQ	금속	N	N	N	N	N	16620	-1150	5	-6.47	4046714380	240248	42.51	17700	17700	16200	23100	12440	17770	16841.78	0.61	7044	18856	18312	17506	16962	16156	17910	16560	35	5330	500	0	10	1	6928151	1151	73.54	4.77	12	3.47	226.00	3483.00	25450	20231102	-34.70	10080	20240206	64.88	19580	-15.12	20240220	10080	64.88	20240206	25450	-34.70	20231102	10080	64.88	20240206	1.33	N	240600	500	34 억	41969	N	N	0	N	02	N
38	20240223	120935	53	100.00	KOSDAQ	금속	N	N	N	N	N	17080	-690	5	-3.88	3602699340	213877	37.84	17700	17700	16200	23100	12440	17770	16842.34	0.61	4721	18856	18312	17506	16962	16156	17910	16560	35	5330	500	0	10	1	6928151	1183	75.58	4.90	12	3.09	226.00	3483.00	25450	20231102	-32.89	10080	20240206	69.44	19580	-12.77	20240220	10080	69.44	20240206	25450	-32.89	20231102	10080	69.44	20240206	1.33	N	240600	500	34 억	41969	N	N	0	N	02	N
39	20240223	110923	53	100.00	KOSDAQ	금속	N	N	N	N	N	17150	-620	5	-3.49	3253108130	193370	34.22	17700	17700	16200	23100	12440	17770	16820.53	0.61	7786	18856	18312	17506	16962	16156	17910	16560	35	5330	500	0	10	1	6928151	1188	75.88	4.92	12	2.79	226.00	3483.00	25450	20231102	-32.61	10080	20240206	70.14	19580	-12.41	20240220	10080	70.14	20240206	25450	-32.61	20231102	10080	70.14	20240206	1.33	N	240600	500	34 억	41969	N	N	0	N	02	N
40	20240223	100929	53	100.00	KOSDAQ	금속	N	N	N	N	N	16860	-910	5	-5.12	2550834190	151886	26.88	17700	17700	16200	23100	12440	17770	16790.85	0.61	13724	18856	18312	17506	16962	16156	17910	16560	35	5330	500	0	10	1	6928151	1168	74.60	4.84	12	2.19	226.00	3483.00	25450	20231102	-33.75	10080	20240206	67.26	19580	-13.89	20240220	10080	67.26	20240206	25450	-33.75	20231102	10080	67.26	20240206	1.33	N	240600	500	34 억	41969	N	N	0	N	02	N
41	20240223	090932	53	100.00	KOSDAQ	금속	N	N	N	N	N	17230	-540	5	-3.04	526685650	30616	5.42	17700	17700	17010	23100	12440	17770	17192.58	0.61	2096	18856	18312	17506	16962	16156	17910	16560	35	5330	500	0	10	1	6928151	1194	76.24	4.95	12	0.44	226.00	3483.00	25450	20231102	-32.30	10080	20240206	70.93	19580	-12.00	20240220	10080	70.93	20240206	25450	-32.30	20231102	10080	70.93	20240206	1.33	N	240600	500	34 억	41969	N	N	0	N	02	N
42	20240222	160918	53	100.00	KOSDAQ	금속	N	N	N	N	N	17770	-410	5	-2.26	9615316940	558845	38.68	17900	18050	16700	23600	12730	18180	17203.98	0.70	-5491	20406	19292	18336	17222	16266	18815	16745	35	5420	500	0	10	1	6928151	1231	78.63	5.10	12	8.07	226.00	3483.00	25450	20231102	-30.18	10080	20240206	76.29	19580	-9.24	20240220	10080	76.29	20240206	25450	-30.18	20231102	10080	76.29	20240206	1.03	N	240600	500	34 억	48638	N	N	0	N	02	N
43	20240222	150929	53	100.00	KOSDAQ	금속	N	N	N	N	N	17360	-820	5	-4.51	9158721780	532992	36.89	17900	18050	16700	23600	12730	18180	17182.96	0.70	-6007	20406	19292	18336	17222	16266	18815	16745	35	5420	500	0	10	1	6928151	1203	76.81	4.98	12	7.69	226.00	3483.00	25450	20231102	-31.79	10080	20240206	72.22	19580	-11.34	20240220	10080	72.22	20240206	25450	-31.79	20231102	10080	72.22	20240206	1.03	N	240600	500	34 억	48638	N	N	0	N	02	N
44	20240222	140926	53	100.00	KOSDAQ	금속	N	N	N	N	N	17310	-870	5	-4.79	8579071580	499778	34.59	17900	18050	16700	23600	12730	18180	17165.07	0.70	-6705	20406	19292	18336	17222	16266	18815	16745	35	5420	500	0	10	1	6928151	1199	76.59	4.97	12	7.21	226.00	3483.00	25450	20231102	-31.98	10080	20240206	71.73	19580	-11.59	20240220	10080	71.73	20240206	25450	-31.98	20231102	10080	71.73	20240206	1.03	N	240600	500	34 억	48638	N	N	0	N	02	N
45	20240222	130912	53	100.00	KOSDAQ	금속	N	N	N	N	N	17160	-1020	5	-5.61	7678613540	447971	31.00	17900	18050	16700	23600	12730	18180	17140.08	0.70	-7905	20406	19292	18336	17222	16266	18815	16745	35	5420	500	0	10	1	6928151	1189	75.93	4.93	12	6.47	226.00	3483.00	25450	20231102	-32.57	10080	20240206	70.24	19580	-12.36	20240220	10080	70.24	20240206	25450	-32.57	20231102	10080	70.24	20240206	1.03	N	240600	500	34 억	48638	N	N	0	N	02	N
46	20240222	120924	53	100.00	KOSDAQ	금속	N	N	N	N	N	16970	-1210	5	-6.66	6912404950	403541	27.93	17900	18050	16700	23600	12730	18180	17128.49	0.70	-7791	20406	19292	18336	17222	16266	18815	16745	35	5420	500	0	10	1	6928151	1176	75.09	4.87	12	5.82	226.00	3483.00	25450	20231102	-33.32	10080	20240206	68.35	19580	-13.33	20240220	10080	68.35	20240206	25450	-33.32	20231102	10080	68.35	20240206	1.03	N	240600	500	34 억	48638	N	N	0	N	02	N
47	20240222	110922	53	100.00	KOSDAQ	금속	N	N	N	N	N	17090	-1090	5	-6.00	6517455560	380224	26.32	17900	18050	16700	23600	12730	18180	17140.16	0.70	-7802	20406	19292	18336	17222	16266	18815	16745	35	5420	500	0	10	1	6928151	1184	75.62	4.91	12	5.49	226.00	3483.00	25450	20231102	-32.85	10080	20240206	69.54	19580	-12.72	20240220	10080	69.54	20240206	25450	-32.85	20231102	10080	69.54	20240206	1.03	N	240600	500	34 억	48638	N	N	0	N	02	N
48	20240222	100913	53	100.00	KOSDAQ	금속	N	N	N	N	N	16900	-1280	5	-7.04	4677808660	271109	18.76	17900	18050	16700	23600	12730	18180	17253.18	0.70	-7360	20406	19292	18336	17222	16266	18815	16745	35	5420	500	0	10	1	6928151	1171	74.78	4.85	12	3.91	226.00	3483.00	25450	20231102	-33.60	10080	20240206	67.66	19580	-13.69	20240220	10080	67.66	20240206	25450	-33.60	20231102	10080	67.66	20240206	1.03	N	240600	500	34 억	48638	N	N	0	N	02	N
49	20240222	090929	53	100.00	KOSDAQ	금속	N	N	N	N	N	17560	-620	5	-3.41	1094110500	61601	4.26	17900	18050	17560	23600	12730	18180	17758.92	0.70	-2828	20406	19292	18336	17222	16266	18815	16745	35	5420	500	0	10	1	6928151	1217	77.70	5.04	12	0.89	226.00	3483.00	25450	20231102	-31.00	10080	20240206	74.21	19580	-10.32	20240220	10080	74.21	20240206	25450	-31.00	20231102	10080	74.21	20240206	1.03	N	240600	500	34 억	48638	N	N	0	N	02	N
50	20240221	160919	54	100.00	KOSDAQ	금속	N	N	N	N	N	18180	100	2	0.55	26370767670	1437827	18.64	18200	19450	17380	23500	12660	18080	18340.87	0.43	16161	21486	19782	17876	16172	14266	20635	17025	35	5420	500	12650	10	1	6928151	1260	80.44	5.22	12	20.75	226.00	3483.00	25450	20231102	-28.57	10080	20240206	80.36	19580	-7.15	20240220	10080	80.36	20240206	25450	-28.57	20231102	10080	80.36	20240206	0.57	N	240600	500	34 억	29843	N	N	0	N	01	N
51	20240221	150910	54	100.00	KOSDAQ	금속	N	N	N	N	N	18010	-70	5	-0.39	25552334380	1392677	18.06	18200	19450	17380	23500	12660	18080	18347.70	0.43	5763	21486	19782	17876	16172	14266	20635	17025	35	5420	500	12650	10	1	6928151	1248	79.69	5.17	12	20.10	226.00	3483.00	25450	20231102	-29.23	10080	20240206	78.67	19580	-8.02	20240220	10080	78.67	20240206	25450	-29.23	20231102	10080	78.67	20240206	0.57	N	240600	500	34 억	29843	N	N	0	N	01	N
52	20240221	140910	54	100.00	KOSDAQ	금속	N	N	N	N	N	18700	620	2	3.43	23147662820	1262195	16.37	18200	19450	17380	23500	12660	18080	18339.28	0.43	6318	21486	19782	17876	16172	14266	20635	17025	35	5420	500	12650	10	1	6928151	1296	82.74	5.37	12	18.22	226.00	3483.00	25450	20231102	-26.52	10080	20240206	85.52	19580	-4.49	20240220	10080	85.52	20240206	25450	-26.52	20231102	10080	85.52	20240206	0.57	N	240600	500	34 억	29843	N	N	0	N	01	N
53	20240221	130910	54	100.00	KOSDAQ	금속	N	N	N	N	N	18450	370	2	2.05	20734069600	1131394	14.67	18200	19450	17380	23500	12660	18080	18326.19	0.43	-20176	21486	19782	17876	16172	14266	20635	17025	35	5420	500	12650	10	1	6928151	1278	81.64	5.30	12	16.33	226.00	3483.00	25450	20231102	-27.50	10080	20240206	83.04	19580	-5.77	20240220	10080	83.04	20240206	25450	-27.50	20231102	10080	83.04	20240206	0.57	N	240600	500	34 억	29843	N	N	0	N	01	N
54	20240221	120912	54	100.00	KOSDAQ	금속	N	N	N	N	N	19110	1030	2	5.70	18310710650	1001679	12.99	18200	19450	17380	23500	12660	18080	18280.08	0.43	-18802	21486	19782	17876	16172	14266	20635	17025	35	5420	500	12650	10	1	6928151	1324	84.56	5.49	12	14.46	226.00	3483.00	25450	20231102	-24.91	10080	20240206	89.58	19580	-2.40	20240220	10080	89.58	20240206	25450	-24.91	20231102	10080	89.58	20240206	0.57	N	240600	500	34 억	29843	N	N	0	N	01	N
55	20240221	110918	54	100.00	KOSDAQ	금속	N	N	N	N	N	18450	370	2	2.05	12232136470	678730	8.80	18200	18580	17380	23500	12660	18080	18022.07	0.43	3983	21486	19782	17876	16172	14266	20635	17025	35	5420	500	12650	10	1	6928151	1278	81.64	5.30	12	9.80	226.00	3483.00	25450	20231102	-27.50	10080	20240206	83.04	19580	-5.77	20240220	10080	83.04	20240206	25450	-27.50	20231102	10080	83.04	20240206	0.57	N	240600	500	34 억	29843	N	N	0	N	01	N
56	20240221	100911	54	100.00	KOSDAQ	금속	N	N	N	N	N	17730	-350	5	-1.94	9373519420	521656	6.76	18200	18500	17380	23500	12660	18080	17968.71	0.43	-6509	21486	19782	17876	16172	14266	20635	17025	35	5420	500	12650	10	1	6928151	1228	78.45	5.09	12	7.53	226.00	3483.00	25450	20231102	-30.33	10080	20240206	75.89	19580	-9.45	20240220	10080	75.89	20240206	25450	-30.33	20231102	10080	75.89	20240206	0.57	N	240600	500	34 억	29843	N	N	0	N	01	N
57	20240221	090910	54	100.00	KOSDAQ	금속	N	N	N	N	N	18200	120	2	0.66	3052874680	169447	2.20	18200	18480	17380	23500	12660	18080	18016.58	0.43	438	21486	19782	17876	16172	14266	20635	17025	35	5420	500	12650	10	1	6928151	1261	80.53	5.23	12	2.45	226.00	3483.00	25450	20231102	-28.49	10080	20240206	80.56	19580	-7.05	20240220	10080	80.56	20240206	25450	-28.49	20231102	10080	80.56	20240206	0.57	N	240600	500	34 억	29843	N	N	0	N	01	N
58	20240220	160904	57	100.00	KOSDAQ	금속	N	N	N	N	N	18080	2800	2	18.32	135890930180	7677747	192.40	15980	19580	15970	19860	10700	15280	17698.69	0.92	-46069	17726	16502	14056	12832	10386	17115	13445	35	4580	500	10690	10	1	6928151	1253	80.00	5.19	12	110.82	226.00	3483.00	25450	20231102	-28.96	10080	20240206	79.37	19580	-7.66	20240220	10080	79.37	20240206	25450	-28.96	20231102	10080	79.37	20240206	0.30	N	240600	500	34 억	63920	N	N	0	N	00	N
59	20240220	150904	57	100.00	KOSDAQ	금속	N	N	N	N	N	17560	2280	2	14.92	131393915520	7423954	186.04	15980	19580	15970	19860	10700	15280	17698.65	0.92	-57203	17726	16502	14056	12832	10386	17115	13445	35	4580	500	10690	10	1	6928151	1217	77.70	5.04	12	107.16	226.00	3483.00	25450	20231102	-31.00	10080	20240206	74.21	19580	-10.32	20240220	10080	74.21	20240206	25450	-31.00	20231102	10080	74.21	20240206	0.30	N	240600	500	34 억	63920	N	N	0	N	00	N
60	20240220	140902	57	100.00	KOSDAQ	금속	N	N	N	N	N	18860	3580	2	23.43	114640079160	6527139	163.56	15980	19430	15970	19860	10700	15280	17563.61	0.92	-67518	17726	16502	14056	12832	10386	17115	13445	35	4580	500	10690	10	1	6928151	1307	83.45	5.41	12	94.21	226.00	3483.00	25450	20231102	-25.89	10080	20240206	87.10	19430	-2.93	20240220	10080	87.10	20240206	25450	-25.89	20231102	10080	87.10	20240206	0.30	N	240600	500	34 억	63920	N	N	0	N	00	N
61	20240220	130905	57	100.00	KOSDAQ	금속	N	N	N	N	N	17930	2650	2	17.34	83280480940	4863296	121.87	15980	18370	15970	19860	10700	15280	17124.30	0.92	-60551	17726	16502	14056	12832	10386	17115	13445	35	4580	500	10690	10	1	6928151	1242	79.34	5.15	12	70.20	226.00	3483.00	25450	20231102	-29.55	10080	20240206	77.88	18370	-2.40	20240220	10080	77.88	20240206	25450	-29.55	20231102	10080	77.88	20240206	0.30	N	240600	500	34 억	63920	N	N	0	N	00	N
62	20240220	120858	57	100.00	KOSDAQ	금속	N	N	N	N	N	16520	1240	2	8.12	53005880410	3139572	78.67	15980	17880	15970	19860	10700	15280	16883.17	0.92	-50591	17726	16502	14056	12832	10386	17115	13445	35	4580	500	10690	10	1	6928151	1145	73.10	4.74	12	45.32	226.00	3483.00	25450	20231102	-35.09	10080	20240206	63.89	17880	-7.61	20240220	10080	63.89	20240206	25450	-35.09	20231102	10080	63.89	20240206	0.30	N	240600	500	34 억	63920	N	N	0	N	00	N
63	20240220	110900	57	100.00	KOSDAQ	금속	N	N	N	N	N	16520	1240	2	8.12	43743903290	2594209	65.01	15980	17880	15970	19860	10700	15280	16862.15	0.92	-53210	17726	16502	14056	12832	10386	17115	13445	35	4580	500	10690	10	1	6928151	1145	73.10	4.74	12	37.44	226.00	3483.00	25450	20231102	-35.09	10080	20240206	63.89	17880	-7.61	20240220	10080	63.89	20240206	25450	-35.09	20231102	10080	63.89	20240206	0.30	N	240600	500	34 억	63920	N	N	0	N	00	N
64	20240220	100853	57	100.00	KOSDAQ	금속	N	N	N	N	N	16800	1520	2	9.95	39959193530	2363922	59.24	15980	17880	15970	19860	10700	15280	16903.79	0.92	-50030	17726	16502	14056	12832	10386	17115	13445	35	4580	500	10690	10	1	6928151	1164	74.34	4.82	12	34.12	226.00	3483.00	25450	20231102	-33.99	10080	20240206	66.67	17880	-6.04	20240220	10080	66.67	20240206	25450	-33.99	20231102	10080	66.67	20240206	0.30	N	240600	500	34 억	63920	N	N	0	N	00	N
65	20240220	090909	57	100.00	KOSDAQ	금속	N	N	N	N	N	17100	1820	2	11.91	19946715230	1169570	29.31	15980	17880	15970	19860	10700	15280	17054.79	0.92	-27920	17726	16502	14056	12832	10386	17115	13445	35	4580	500	10690	10	1	6928151	1185	75.66	4.91	12	16.88	226.00	3483.00	25450	20231102	-32.81	10080	20240206	69.64	17880	-4.36	20240220	10080	69.64	20240206	25450	-32.81	20231102	10080	69.64	20240206	0.30	N	240600	500	34 억	63920	N	N	0	N	00	N
66	20240219	160904	57	100.00	KOSDAQ	금속	N	N	N	N	N	15280	3520	1	29.93	58036901210	3989725	169.60	11840	15280	11610	15280	8240	11760	14546.58	0.78	12304	14440	13100	12000	10660	9560	13770	11330	35	3520	500	8230	10	1	6928151	1059	67.61	4.39	12	57.59	226.00	3483.00	25450	20231102	-39.96	10080	20240206	51.59	15280	0.00	20240219	10080	51.59	20240206	25450	-39.96	20231102	10080	51.59	20240206	0.28	N	240600	500	34 억	53912	N	N	0	N	00	N
67	20240219	150909	57	100.00	KOSDAQ	금속	N	N	N	N	N	15280	3520	1	29.93	57944075210	3983650	169.34	11840	15280	11610	15280	8240	11760	14545.52	0.78	12306	14440	13100	12000	10660	9560	13770	11330	35	3520	500	8230	10	1	6928151	1059	67.61	4.39	12	57.50	226.00	3483.00	25450	20231102	-39.96	10080	20240206	51.59	15280	0.00	20240219	10080	51.59	20240206	25450	-39.96	20231102	10080	51.59	20240206	0.28	N	240600	500	34 억	53912	N	N	0	N	00	N
68	20240219	140908	57	100.00	KOSDAQ	금속	N	N	N	N	N	15130	3370	2	28.66	49869734890	3453564	146.80	11840	15280	11610	15280	8240	11760	14440.13	0.78	9794	14440	13100	12000	10660	9560	13770	11330	35	3520	500	8230	10	1	6928151	1048	66.95	4.34	12	49.85	226.00	3483.00	25450	20231102	-40.55	10080	20240206	50.10	15280	-0.98	20240219	10080	50.10	20240206	25450	-40.55	20231102	10080	50.10	20240206	0.28	N	240600	500	34 억	53912	N	N	0	N	00	N
69	20240219	130907	57	100.00	KOSDAQ	금속	N	N	N	N	N	15170	3410	2	29.00	47215517030	3277727	139.33	11840	15280	11610	15280	8240	11760	14405.01	0.78	19876	14440	13100	12000	10660	9560	13770	11330	35	3520	500	8230	10	1	6928151	1051	67.12	4.36	12	47.31	226.00	3483.00	25450	20231102	-40.39	10080	20240206	50.50	15280	-0.72	20240219	10080	50.50	20240206	25450	-40.39	20231102	10080	50.50	20240206	0.28	N	240600	500	34 억	53912	N	N	0	N	00	N
70	20240219	120905	57	100.00	KOSDAQ	금속	N	N	N	N	N	15090	3330	2	28.32	43757067590	3047454	129.54	11840	15280	11610	15280	8240	11760	14358.63	0.78	6139	14440	13100	12000	10660	9560	13770	11330	35	3520	500	8230	10	1	6928151	1045	66.77	4.33	12	43.99	226.00	3483.00	25450	20231102	-40.71	10080	20240206	49.70	15280	-1.24	20240219	10080	49.70	20240206	25450	-40.71	20231102	10080	49.70	20240206	0.28	N	240600	500	34 억	53912	N	N	0	N	00	N
71	20240219	110903	57	100.00	KOSDAQ	금속	N	N	N	N	N	14860	3100	2	26.36	34778213400	2454757	104.35	11840	15250	11610	15280	8240	11760	14167.75	0.78	-9191	14440	13100	12000	10660	9560	13770	11330	35	3520	500	8230	10	1	6928151	1030	65.75	4.27	12	35.43	226.00	3483.00	25450	20231102	-41.61	10080	20240206	47.42	15250	-2.56	20240219	10080	47.42	20240206	25450	-41.61	20231102	10080	47.42	20240206	0.28	N	240600	500	34 억	53912	N	N	0	N	00	N
72	20240219	100859	57	100.00	KOSDAQ	금속	N	N	N	N	N	14230	2470	2	21.00	23732049960	1693592	71.99	11840	15250	11610	15280	8240	11760	14012.94	0.78	-2421	14440	13100	12000	10660	9560	13770	11330	35	3520	500	8230	10	1	6928151	986	62.96	4.09	12	24.45	226.00	3483.00	25450	20231102	-44.09	10080	20240206	41.17	15250	-6.69	20240219	10080	41.17	20240206	25450	-44.09	20231102	10080	41.17	20240206	0.28	N	240600	500	34 억	53912	N	N	0	N	00	N
73	20240219	090900	57	100.00	KOSDAQ	금속	N	N	N	N	N	11690	-70	5	-0.60	540033200	45973	1.95	11840	11840	11610	15280	8240	11760	11746.73	0.78	-1205	14440	13100	12000	10660	9560	13770	11330	35	3520	500	8230	10	1	6928151	810	51.73	3.36	12	0.66	226.00	3483.00	25450	20231102	-54.07	10080	20240206	15.97	13690	-14.61	20240105	10080	15.97	20240206	25450	-54.07	20231102	10080	15.97	20240206	0.28	N	240600	500	34 억	53912	N	N	0	N	00	N
74	20240216	160854	57	100.00	KOSDAQ	금속	N	N	N	N	N	11760	740	2	6.72	29318037370	2335559	4363.08	11020	13340	10900	14320	7720	11020	12554.77	1.66	-64334	11326	11172	10896	10742	10466	11250	10820	35	3300	500	7710	10	1	6928151	815	52.04	3.38	12	33.71	226.00	3483.00	25450	20231102	-53.79	10080	20240206	16.67	13690	-14.10	20240105	10080	16.67	20240206	25450	-53.79	20231102	10080	16.67	20240206	0.28	N	240600	500	34 억	115196	N	N	0	N	00	N
75	20240216	150900	57	100.00	KOSDAQ	금속	N	N	N	N	N	11900	880	2	7.99	28811287200	2292689	4283.00	11020	13340	10900	14320	7720	11020	12566.59	1.66	-68019	11326	11172	10896	10742	10466	11250	10820	35	3300	500	7710	10	1	6928151	824	52.65	3.42	12	33.09	226.00	3483.00	25450	20231102	-53.24	10080	20240206	18.06	13690	-13.08	20240105	10080	18.06	20240206	25450	-53.24	20231102	10080	18.06	20240206	0.28	N	240600	500	34 억	115196	N	N	0	N	00	N
76	20240216	140903	57	100.00	KOSDAQ	금속	N	N	N	N	N	11910	890	2	8.08	27975368760	2222645	4152.15	11020	13340	10900	14320	7720	11020	12586.52	1.66	-74914	11326	11172	10896	10742	10466	11250	10820	35	3300	500	7710	10	1	6928151	825	52.70	3.42	12	32.08	226.00	3483.00	25450	20231102	-53.20	10080	20240206	18.15	13690	-13.00	20240105	10080	18.15	20240206	25450	-53.20	20231102	10080	18.15	20240206	0.28	N	240600	500	34 억	115196	N	N	0	N	00	N
77	20240216	130857	57	100.00	KOSDAQ	금속	N	N	N	N	N	12440	1420	2	12.89	23733283200	1875071	3502.84	11020	13340	10900	14320	7720	11020	12657.27	1.66	-78399	11326	11172	10896	10742	10466	11250	10820	35	3300	500	7710	10	1	6928151	862	55.04	3.57	12	27.06	226.00	3483.00	25450	20231102	-51.12	10080	20240206	23.41	13690	-9.13	20240105	10080	23.41	20240206	25450	-51.12	20231102	10080	23.41	20240206	0.28	N	240600	500	34 억	115196	N	N	0	N	00	N
78	20240216	120901	57	100.00	KOSDAQ	금속	N	N	N	N	N	12600	1580	2	14.34	16473768390	1301557	2431.45	11020	13340	10900	14320	7720	11020	12656.97	1.66	-73556	11326	11172	10896	10742	10466	11250	10820	35	3300	500	7710	10	1	6928151	873	55.75	3.62	12	18.79	226.00	3483.00	25450	20231102	-50.49	10080	20240206	25.00	13690	-7.96	20240105	10080	25.00	20240206	25450	-50.49	20231102	10080	25.00	20240206	0.28	N	240600	500	34 억	115196	N	N	0	N	00	N
79	20240216	110907	57	100.00	KOSDAQ	금속	N	N	N	N	N	12590	1570	2	14.25	6704706790	537340	1003.81	11020	12910	10900	14320	7720	11020	12477.59	1.66	-62520	11326	11172	10896	10742	10466	11250	10820	35	3300	500	7710	10	1	6928151	872	55.71	3.61	12	7.76	226.00	3483.00	25450	20231102	-50.53	10080	20240206	24.90	13690	-8.04	20240105	10080	24.90	20240206	25450	-50.53	20231102	10080	24.90	20240206	0.28	N	240600	500	34 억	115196	N	N	0	N	00	N
80	20240216	100900	57	100.00	KOSDAQ	금속	N	N	N	N	N	11210	190	2	1.72	134019090	12145	22.69	11020	11230	10900	14320	7720	11020	11034.92	1.66	-2857	11326	11172	10896	10742	10466	11250	10820	35	3300	500	7710	10	1	6928151	777	49.60	3.22	12	0.18	226.00	3483.00	25450	20231102	-55.95	10080	20240206	11.21	13690	-18.12	20240105	10080	11.21	20240206	25450	-55.95	20231102	10080	11.21	20240206	0.28	N	240600	500	34 억	115196	N	N	0	N	00	N
81	20240216	090854	57	100.00	KOSDAQ	금속	N	N	N	N	N	10940	-80	5	-0.73	23231530	2120	3.96	11020	11030	10910	14320	7720	11020	10958.27	1.66	-305	11326	11172	10896	10742	10466	11250	10820	35	3300	500	7710	10	1	6928151	758	48.41	3.14	12	0.03	226.00	3483.00	25450	20231102	-57.01	10080	20240206	8.53	13690	-20.09	20240105	10080	8.53	20240206	25450	-57.01	20231102	10080	8.53	20240206	0.28	N	240600	500	34 억	115196	N	N	0	N	00	N
82	20240215	160853	57	100.00	KOSDAQ	금속	N	N	N	N	N	11020	330	2	3.09	573963190	52858	164.09	10660	11050	10620	13890	7490	10690	10857.36	1.70	-2984	10976	10832	10596	10452	10216	10905	10525	35	3200	500	7480	10	1	6928151	763	48.76	3.16	12	0.76	226.00	3483.00	25450	20231102	-56.70	10080	20240206	9.33	13690	-19.50	20240105	10080	9.33	20240206	25450	-56.70	20231102	10080	9.33	20240206	0.31	N	240600	500	34 억	117473	N	N	0	N	00	N
83	20240215	150858	57	100.00	KOSDAQ	금속	N	N	N	N	N	10870	180	2	1.68	541340430	49879	154.84	10660	11050	10620	13890	7490	10690	10853.07	1.70	-2257	10976	10832	10596	10452	10216	10905	10525	35	3200	500	7480	10	1	6928151	753	48.10	3.12	12	0.72	226.00	3483.00	25450	20231102	-57.29	10080	20240206	7.84	13690	-20.60	20240105	10080	7.84	20240206	25450	-57.29	20231102	10080	7.84	20240206	0.31	N	240600	500	34 억	117473	N	N	0	N	00	N
84	20240215	140852	57	100.00	KOSDAQ	금속	N	N	N	N	N	10900	210	2	1.96	299166680	27804	86.31	10660	10900	10620	13890	7490	10690	10759.84	1.70	2371	10976	10832	10596	10452	10216	10905	10525	35	3200	500	7480	10	1	6928151	755	48.23	3.13	12	0.40	226.00	3483.00	25450	20231102	-57.17	10080	20240206	8.13	13690	-20.38	20240105	10080	8.13	20240206	25450	-57.17	20231102	10080	8.13	20240206	0.31	N	240600	500	34 억	117473	N	N	0	N	00	N
85	20240215	130832	57	100.00	KOSDAQ	금속	N	N	N	N	N	10820	130	2	1.22	219404560	20446	63.47	10660	10870	10620	13890	7490	10690	10730.93	1.70	2445	10976	10832	10596	10452	10216	10905	10525	35	3200	500	7480	10	1	6928151	750	47.88	3.11	12	0.30	226.00	3483.00	25450	20231102	-57.49	10080	20240206	7.34	13690	-20.96	20240105	10080	7.34	20240206	25450	-57.49	20231102	10080	7.34	20240206	0.31	N	240600	500	34 억	117473	N	N	0	N	00	N
86	20240215	120853	57	100.00	KOSDAQ	금속	N	N	N	N	N	10760	70	2	0.65	160634560	15000	46.57	10660	10800	10620	13890	7490	10690	10708.97	1.70	-302	10976	10832	10596	10452	10216	10905	10525	35	3200	500	7480	10	1	6928151	745	47.61	3.09	12	0.22	226.00	3483.00	25450	20231102	-57.72	10080	20240206	6.75	13690	-21.40	20240105	10080	6.75	20240206	25450	-57.72	20231102	10080	6.75	20240206	0.31	N	240600	500	34 억	117473	N	N	0	N	00	N
87	20240215	110846	57	100.00	KOSDAQ	금속	N	N	N	N	N	10720	30	2	0.28	133944490	12514	38.85	10660	10800	10620	13890	7490	10690	10703.57	1.70	-538	10976	10832	10596	10452	10216	10905	10525	35	3200	500	7480	10	1	6928151	743	47.43	3.08	12	0.18	226.00	3483.00	25450	20231102	-57.88	10080	20240206	6.35	13690	-21.69	20240105	10080	6.35	20240206	25450	-57.88	20231102	10080	6.35	20240206	0.31	N	240600	500	34 억	117473	N	N	0	N	00	N
88	20240215	100846	57	100.00	KOSDAQ	금속	N	N	N	N	N	10690	0	3	0.00	74823800	6979	21.67	10660	10800	10650	13890	7490	10690	10721.28	1.70	-604	10976	10832	10596	10452	10216	10905	10525	35	3200	500	7480	10	1	6928151	741	47.30	3.07	12	0.10	226.00	3483.00	25450	20231102	-58.00	10080	20240206	6.05	13690	-21.91	20240105	10080	6.05	20240206	25450	-58.00	20231102	10080	6.05	20240206	0.31	N	240600	500	34 억	117473	N	N	0	N	00	N
89	20240215	090849	57	100.00	KOSDAQ	금속	N	N	N	N	N	10670	-20	5	-0.19	14756010	1379	4.28	10660	10750	10660	13890	7490	10690	10700.51	1.70	-454	10976	10832	10596	10452	10216	10905	10525	35	3200	500	7480	10	1	6928151	739	47.21	3.06	12	0.02	226.00	3483.00	25450	20231102	-58.07	10080	20240206	5.85	13690	-22.06	20240105	10080	5.85	20240206	25450	-58.07	20231102	10080	5.85	20240206	0.31	N	240600	500	34 억	117473	N	N	0	N	00	N
90	20240214	160843	57	100.00	KOSDAQ	금속	N	N	N	N	N	10690	110	2	1.04	337751940	32113	52.44	10580	10740	10360	13750	7410	10580	10517.33	1.59	7207	11200	10890	10680	10370	10160	11045	10525	35	3170	500	7400	10	1	6928151	741	47.30	3.07	12	0.46	226.00	3483.00	25450	20231102	-58.00	10080	20240206	6.05	13690	-21.91	20240105	10080	6.05	20240206	25450	-58.00	20231102	10080	6.05	20240206	0.31	N	240600	500	34 억	110252	N	N	0	N	00	N
91	20240214	150844	57	100.00	KOSDAQ	금속	N	N	N	N	N	10670	90	2	0.85	324093150	30835	50.35	10580	10740	10360	13750	7410	10580	10510.56	1.59	7219	11200	10890	10680	10370	10160	11045	10525	35	3170	500	7400	10	1	6928151	739	47.21	3.06	12	0.45	226.00	3483.00	25450	20231102	-58.07	10080	20240206	5.85	13690	-22.06	20240105	10080	5.85	20240206	25450	-58.07	20231102	10080	5.85	20240206	0.31	N	240600	500	34 억	110252	N	N	0	N	00	N
92	20240214	140840	57	100.00	KOSDAQ	금속	N	N	N	N	N	10680	100	2	0.95	279921800	26703	43.60	10580	10690	10360	13750	7410	10580	10482.78	1.59	4988	11200	10890	10680	10370	10160	11045	10525	35	3170	500	7400	10	1	6928151	740	47.26	3.07	12	0.39	226.00	3483.00	25450	20231102	-58.04	10080	20240206	5.95	13690	-21.99	20240105	10080	5.95	20240206	25450	-58.04	20231102	10080	5.95	20240206	0.31	N	240600	500	34 억	110252	N	N	0	N	00	N
93	20240214	130844	57	100.00	KOSDAQ	금속	N	N	N	N	N	10560	-20	5	-0.19	224041480	21443	35.01	10580	10640	10360	13750	7410	10580	10448.23	1.59	1525	11200	10890	10680	10370	10160	11045	10525	35	3170	500	7400	10	1	6928151	732	46.73	3.03	12	0.31	226.00	3483.00	25450	20231102	-58.51	10080	20240206	4.76	13690	-22.86	20240105	10080	4.76	20240206	25450	-58.51	20231102	10080	4.76	20240206	0.31	N	240600	500	34 억	110252	N	N	0	N	00	N
94	20240214	120838	57	100.00	KOSDAQ	금속	N	N	N	N	N	10500	-80	5	-0.76	193544910	18549	30.29	10580	10640	10360	13750	7410	10580	10434.25	1.59	95	11200	10890	10680	10370	10160	11045	10525	35	3170	500	7400	10	1	6928151	727	46.46	3.01	12	0.27	226.00	3483.00	25450	20231102	-58.74	10080	20240206	4.17	13690	-23.30	20240105	10080	4.17	20240206	25450	-58.74	20231102	10080	4.17	20240206	0.31	N	240600	500	34 억	110252	N	N	0	N	00	N
95	20240214	110842	57	100.00	KOSDAQ	금속	N	N	N	N	N	10430	-150	5	-1.42	188830140	18100	29.56	10580	10640	10360	13750	7410	10580	10432.60	1.59	159	11200	10890	10680	10370	10160	11045	10525	35	3170	500	7400	10	1	6928151	723	46.15	2.99	12	0.26	226.00	3483.00	25450	20231102	-59.02	10080	20240206	3.47	13690	-23.81	20240105	10080	3.47	20240206	25450	-59.02	20231102	10080	3.47	20240206	0.31	N	240600	500	34 억	110252	N	N	0	N	00	N
96	20240214	090833	57	100.00	KOSDAQ	금속	N	N	N	N	N	10410	-170	5	-1.61	33722380	3207	5.24	10580	10640	10410	13750	7410	10580	10515.24	1.59	-922	11200	10890	10680	10370	10160	11045	10525	35	3170	500	7400	10	1	6928151	721	46.06	2.99	12	0.05	226.00	3483.00	25450	20231102	-59.10	10080	20240206	3.27	13690	-23.96	20240105	10080	3.27	20240206	25450	-59.10	20231102	10080	3.27	20240206	0.31	N	240600	500	34 억	110252	N	N	0	N	00	N
97	20240213	160832	57	100.00	KOSDAQ	금속	N	N	N	N	N	10580	110	2	1.05	646890630	60374	205.91	10470	10990	10470	13610	7330	10470	10715.01	1.46	7435	10703	10586	10453	10336	10203	10520	10270	35	3140	500	7320	10	1	6928151	733	46.81	3.04	12	0.87	226.00	3483.00	25450	20231102	-58.43	10080	20240206	4.96	13690	-22.72	20240105	10080	4.96	20240206	25450	-58.43	20231102	10080	4.96	20240206	0.29	N	240600	500	34 억	101439	N	N	0	N	00	N
98	20240213	150829	57	100.00	KOSDAQ	금속	N	N	N	N	N	10540	70	2	0.67	625122210	58310	198.87	10470	10990	10470	13610	7330	10470	10720.67	1.46	7029	10703	10586	10453	10336	10203	10520	10270	35	3140	500	7320	10	1	6928151	730	46.64	3.03	12	0.84	226.00	3483.00	25450	20231102	-58.59	10080	20240206	4.56	13690	-23.01	20240105	10080	4.56	20240206	25450	-58.59	20231102	10080	4.56	20240206	0.29	N	240600	500	34 억	101439	N	N	0	N	00	N
99	20240213	140839	57	100.00	KOSDAQ	금속	N	N	N	N	N	10650	180	2	1.72	467520730	43409	148.05	10470	10990	10470	13610	7330	10470	10770.13	1.46	5931	10703	10586	10453	10336	10203	10520	10270	35	3140	500	7320	10	1	6928151	738	47.12	3.06	12	0.63	226.00	3483.00	25450	20231102	-58.15	10080	20240206	5.65	13690	-22.21	20240105	10080	5.65	20240206	25450	-58.15	20231102	10080	5.65	20240206	0.29	N	240600	500	34 억	101439	N	N	0	N	00	N
100	20240213	130828	57	100.00	KOSDAQ	금속	N	N	N	N	N	10830	360	2	3.44	376401650	34870	118.93	10470	10990	10470	13610	7330	10470	10794.43	1.46	3508	10703	10586	10453	10336	10203	10520	10270	35	3140	500	7320	10	1	6928151	750	47.92	3.11	12	0.50	226.00	3483.00	25450	20231102	-57.45	10080	20240206	7.44	13690	-20.89	20240105	10080	7.44	20240206	25450	-57.45	20231102	10080	7.44	20240206	0.29	N	240600	500	34 억	101439	N	N	0	N	00	N
101	20240213	120838	57	100.00	KOSDAQ	금속	N	N	N	N	N	10740	270	2	2.58	338337560	31334	106.87	10470	10990	10470	13610	7330	10470	10797.78	1.46	1973	10703	10586	10453	10336	10203	10520	10270	35	3140	500	7320	10	1	6928151	744	47.52	3.08	12	0.45	226.00	3483.00	25450	20231102	-57.80	10080	20240206	6.55	13690	-21.55	20240105	10080	6.55	20240206	25450	-57.80	20231102	10080	6.55	20240206	0.29	N	240600	500	34 억	101439	N	N	0	N	00	N
102	20240213	110859	57	100.00	KOSDAQ	금속	N	N	N	N	N	10730	260	2	2.48	321853340	29795	101.62	10470	10990	10470	13610	7330	10470	10802.26	1.46	2366	10703	10586	10453	10336	10203	10520	10270	35	3140	500	7320	10	1	6928151	743	47.48	3.08	12	0.43	226.00	3483.00	25450	20231102	-57.84	10080	20240206	6.45	13690	-21.62	20240105	10080	6.45	20240206	25450	-57.84	20231102	10080	6.45	20240206	0.29	N	240600	500	34 억	101439	N	N	0	N	00	N
103	20240213	100712	57	100.00	KOSDAQ	금속	N	N	N	N	N	10890	420	2	4.01	275045690	25457	86.82	10470	10990	10470	13610	7330	10470	10804.32	1.46	3281	10703	10586	10453	10336	10203	10520	10270	35	3140	500	7320	10	1	6928151	754	48.19	3.13	12	0.37	226.00	3483.00	25450	20231102	-57.21	10080	20240206	8.04	13690	-20.45	20240105	10080	8.04	20240206	25450	-57.21	20231102	10080	8.04	20240206	0.29	N	240600	500	34 억	101439	N	N	0	N	00	N

45 KiB Raw Blame History

45 KiB

Raw Blame History