KissMeData/263770/price/prices-20240201.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

42 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240229	161016	57	100.00	KOSDAQ		금속	N	N	N	N	N	2785	35	2	1.27	31300715	11301	136.90	2745	2785	2745	3575	1925	2750	2769.73	0.57	-1314	2773	2761	2743	2731	2713	2767	2737	24	825	100	1870	5	1	23700172	660	5.26	0.95	12	0.05	529.00	2934.00	5000	20230410	-44.30	2715	20240227	2.58	3095	-10.02	20240102	2715	2.58	20240227	5000	-44.30	20230410	2715	2.58	20240227	0.45	N	263770	100	23 억	135317	N	N	N	N
3	20240229	151020	57	100.00	KOSDAQ		금속	N	N	N	N	N	2785	35	2	1.27	26870980	9708	117.60	2745	2785	2745	3575	1925	2750	2767.92	0.57	-1259	2773	2761	2743	2731	2713	2767	2737	24	825	100	1870	5	1	23700172	660	5.26	0.95	12	0.04	529.00	2934.00	5000	20230410	-44.30	2715	20240227	2.58	3095	-10.02	20240102	2715	2.58	20240227	5000	-44.30	20230410	2715	2.58	20240227	0.45	N	263770	100	23 억	135317	N	N	N	N
4	20240229	141022	57	100.00	KOSDAQ		금속	N	N	N	N	N	2785	35	2	1.27	24756425	8948	108.39	2745	2785	2745	3575	1925	2750	2766.70	0.57	-1020	2773	2761	2743	2731	2713	2767	2737	24	825	100	1870	5	1	23700172	660	5.26	0.95	12	0.04	529.00	2934.00	5000	20230410	-44.30	2715	20240227	2.58	3095	-10.02	20240102	2715	2.58	20240227	5000	-44.30	20230410	2715	2.58	20240227	0.45	N	263770	100	23 억	135317	N	N	N	N
5	20240229	131020	57	100.00	KOSDAQ		금속	N	N	N	N	N	2775	25	2	0.91	22273900	8056	97.59	2745	2785	2745	3575	1925	2750	2764.88	0.57	-921	2773	2761	2743	2731	2713	2767	2737	24	825	100	1870	5	1	23700172	658	5.25	0.95	12	0.03	529.00	2934.00	5000	20230410	-44.50	2715	20240227	2.21	3095	-10.34	20240102	2715	2.21	20240227	5000	-44.50	20230410	2715	2.21	20240227	0.45	N	263770	100	23 억	135317	N	N	N	N
6	20240229	121019	57	100.00	KOSDAQ		금속	N	N	N	N	N	2780	30	2	1.09	17838000	6459	78.24	2745	2780	2745	3575	1925	2750	2761.73	0.57	-711	2773	2761	2743	2731	2713	2767	2737	24	825	100	1870	5	1	23700172	659	5.26	0.95	12	0.03	529.00	2934.00	5000	20230410	-44.40	2715	20240227	2.39	3095	-10.18	20240102	2715	2.39	20240227	5000	-44.40	20230410	2715	2.39	20240227	0.45	N	263770	100	23 억	135317	N	N	N	N
7	20240229	111022	57	100.00	KOSDAQ		금속	N	N	N	N	N	2770	20	2	0.73	13445120	4875	59.06	2745	2770	2745	3575	1925	2750	2757.97	0.57	-666	2773	2761	2743	2731	2713	2767	2737	24	825	100	1870	5	1	23700172	656	5.24	0.94	12	0.02	529.00	2934.00	5000	20230410	-44.60	2715	20240227	2.03	3095	-10.50	20240102	2715	2.03	20240227	5000	-44.60	20230410	2715	2.03	20240227	0.45	N	263770	100	23 억	135317	N	N	N	N
8	20240229	101023	57	100.00	KOSDAQ		금속	N	N	N	N	N	2765	15	2	0.55	6298775	2292	27.76	2745	2765	2745	3575	1925	2750	2748.16	0.57	-233	2773	2761	2743	2731	2713	2767	2737	24	825	100	1870	5	1	23700172	655	5.23	0.94	12	0.01	529.00	2934.00	5000	20230410	-44.70	2715	20240227	1.84	3095	-10.66	20240102	2715	1.84	20240227	5000	-44.70	20230410	2715	1.84	20240227	0.45	N	263770	100	23 억	135317	N	N	N	N
9	20240229	091021	57	100.00	KOSDAQ		금속	N	N	N	N	N	2745	-5	5	-0.18	3834765	1397	16.92	2745	2745	2745	3575	1925	2750	2745.00	0.57	-108	2773	2761	2743	2731	2713	2767	2737	24	825	100	1870	5	1	23700172	651	5.19	0.94	12	0.01	529.00	2934.00	5000	20230410	-45.10	2715	20240227	1.10	3095	-11.31	20240102	2715	1.10	20240227	5000	-45.10	20230410	2715	1.10	20240227	0.45	N	263770	100	23 억	135317	N	N	N	N
10	20240228	160922	57	100.00	KOSDAQ		금속	N	N	N	N	N	2750	25	2	0.92	22609225	8252	40.13	2725	2755	2725	3540	1910	2725	2739.85	0.57	-140	2791	2757	2736	2702	2681	2747	2692	24	815	100	1850	5	1	23700172	652	5.20	0.94	12	0.03	529.00	2934.00	5000	20230410	-45.00	2715	20240227	1.29	3095	-11.15	20240102	2715	1.29	20240227	5000	-45.00	20230410	2715	1.29	20240227	0.51	N	263770	100	23 억	135457	N	N	N	N
11	20240228	150922	57	100.00	KOSDAQ		금속	N	N	N	N	N	2750	25	2	0.92	21855775	7978	38.80	2725	2755	2725	3540	1910	2725	2739.51	0.57	-148	2791	2757	2736	2702	2681	2747	2692	24	815	100	1850	5	1	23700172	652	5.20	0.94	12	0.03	529.00	2934.00	5000	20230410	-45.00	2715	20240227	1.29	3095	-11.15	20240102	2715	1.29	20240227	5000	-45.00	20230410	2715	1.29	20240227	0.51	N	263770	100	23 억	135457	N	N	N	N
12	20240228	141019	57	100.00	KOSDAQ		금속	N	N	N	N	N	2750	25	2	0.92	20599955	7520	36.57	2725	2755	2725	3540	1910	2725	2739.36	0.57	-113	2791	2757	2736	2702	2681	2747	2692	24	815	100	1850	5	1	23700172	652	5.20	0.94	12	0.03	529.00	2934.00	5000	20230410	-45.00	2715	20240227	1.29	3095	-11.15	20240102	2715	1.29	20240227	5000	-45.00	20230410	2715	1.29	20240227	0.51	N	263770	100	23 억	135457	N	N	N	N
13	20240228	131018	57	100.00	KOSDAQ		금속	N	N	N	N	N	2750	25	2	0.92	18580250	6786	33.00	2725	2750	2725	3540	1910	2725	2738.03	0.57	-113	2791	2757	2736	2702	2681	2747	2692	24	815	100	1850	5	1	23700172	652	5.20	0.94	12	0.03	529.00	2934.00	5000	20230410	-45.00	2715	20240227	1.29	3095	-11.15	20240102	2715	1.29	20240227	5000	-45.00	20230410	2715	1.29	20240227	0.51	N	263770	100	23 억	135457	N	N	N	N
14	20240228	121022	57	100.00	KOSDAQ		금속	N	N	N	N	N	2740	15	2	0.55	16656125	6084	29.59	2725	2745	2725	3540	1910	2725	2737.69	0.57	-113	2791	2757	2736	2702	2681	2747	2692	24	815	100	1850	5	1	23700172	649	5.18	0.93	12	0.03	529.00	2934.00	5000	20230410	-45.20	2715	20240227	0.92	3095	-11.47	20240102	2715	0.92	20240227	5000	-45.20	20230410	2715	0.92	20240227	0.51	N	263770	100	23 억	135457	N	N	N	N
15	20240228	110938	57	100.00	KOSDAQ		금속	N	N	N	N	N	2740	15	2	0.55	14760215	5392	26.22	2725	2745	2725	3540	1910	2725	2737.43	0.57	-112	2791	2757	2736	2702	2681	2747	2692	24	815	100	1850	5	1	23700172	649	5.18	0.93	12	0.02	529.00	2934.00	5000	20230410	-45.20	2715	20240227	0.92	3095	-11.47	20240102	2715	0.92	20240227	5000	-45.20	20230410	2715	0.92	20240227	0.51	N	263770	100	23 억	135457	N	N	N	N
16	20240228	101020	57	100.00	KOSDAQ		금속	N	N	N	N	N	2745	20	2	0.73	12473855	4559	22.17	2725	2745	2725	3540	1910	2725	2736.09	0.57	-110	2791	2757	2736	2702	2681	2747	2692	24	815	100	1850	5	1	23700172	651	5.19	0.94	12	0.02	529.00	2934.00	5000	20230410	-45.10	2715	20240227	1.10	3095	-11.31	20240102	2715	1.10	20240227	5000	-45.10	20230410	2715	1.10	20240227	0.51	N	263770	100	23 억	135457	N	N	N	N
17	20240228	091023	57	100.00	KOSDAQ		금속	N	N	N	N	N	2740	15	2	0.55	4506935	1649	8.02	2725	2740	2725	3540	1910	2725	2733.13	0.57	-110	2791	2757	2736	2702	2681	2747	2692	24	815	100	1850	5	1	23700172	649	5.18	0.93	12	0.01	529.00	2934.00	5000	20230410	-45.20	2715	20240227	0.92	3095	-11.47	20240102	2715	0.92	20240227	5000	-45.20	20230410	2715	0.92	20240227	0.51	N	263770	100	23 억	135457	N	N	N	N
18	20240227	161017	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2725	-35	5	-1.27	56033500	20488	56.96	2760	2770	2715	3585	1935	2760	2734.94	0.57	-1245	2820	2790	2770	2740	2720	2780	2730	24	825	100	1870	5	1	23700172	646	5.15	0.93	12	0.09	529.00	2934.00	5000	20230410	-45.50	2715	20240227	0.37	3095	-11.95	20240102	2715	0.37	20240227	5000	-45.50	20230410	2715	0.37	20240227	0.51	N	263770	100	23 억	136170	N	N	N	N
19	20240227	151019	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2735	-25	5	-0.91	54935375	20084	55.84	2760	2770	2715	3585	1935	2760	2735.28	0.57	-1245	2820	2790	2770	2740	2720	2780	2730	24	825	100	1870	5	1	23700172	648	5.17	0.93	12	0.08	529.00	2934.00	5000	20230410	-45.30	2715	20240227	0.74	3095	-11.63	20240102	2715	0.74	20240227	5000	-45.30	20230410	2715	0.74	20240227	0.51	N	263770	100	23 억	136170	N	N	N	N
20	20240227	141016	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2730	-30	5	-1.09	43703910	15960	44.37	2760	2770	2720	3585	1935	2760	2738.34	0.57	-831	2820	2790	2770	2740	2720	2780	2730	24	825	100	1870	5	1	23700172	647	5.16	0.93	12	0.07	529.00	2934.00	5000	20230410	-45.40	2720	20240227	0.37	3095	-11.79	20240102	2720	0.37	20240227	5000	-45.40	20230410	2720	0.37	20240227	0.51	N	263770	100	23 억	136170	N	N	N	N
21	20240227	130938	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2735	-25	5	-0.91	39788655	14526	40.38	2760	2770	2720	3585	1935	2760	2739.13	0.57	-821	2820	2790	2770	2740	2720	2780	2730	24	825	100	1870	5	1	23700172	648	5.17	0.93	12	0.06	529.00	2934.00	5000	20230410	-45.30	2720	20240227	0.55	3095	-11.63	20240102	2720	0.55	20240227	5000	-45.30	20230410	2720	0.55	20240227	0.51	N	263770	100	23 억	136170	N	N	N	N
22	20240227	121020	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2740	-20	5	-0.72	33336000	12168	33.83	2760	2770	2720	3585	1935	2760	2739.64	0.57	-842	2820	2790	2770	2740	2720	2780	2730	24	825	100	1870	5	1	23700172	649	5.18	0.93	12	0.05	529.00	2934.00	5000	20230410	-45.20	2720	20240227	0.74	3095	-11.47	20240102	2720	0.74	20240227	5000	-45.20	20230410	2720	0.74	20240227	0.51	N	263770	100	23 억	136170	N	N	N	N
23	20240227	111019	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2740	-20	5	-0.72	25711240	9388	26.10	2760	2770	2720	3585	1935	2760	2738.73	0.57	-842	2820	2790	2770	2740	2720	2780	2730	24	825	100	1870	5	1	23700172	649	5.18	0.93	12	0.04	529.00	2934.00	5000	20230410	-45.20	2720	20240227	0.74	3095	-11.47	20240102	2720	0.74	20240227	5000	-45.20	20230410	2720	0.74	20240227	0.51	N	263770	100	23 억	136170	N	N	N	N
24	20240227	101014	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2740	-20	5	-0.72	18929020	6906	19.20	2760	2770	2720	3585	1935	2760	2740.95	0.57	-842	2820	2790	2770	2740	2720	2780	2730	24	825	100	1870	5	1	23700172	649	5.18	0.93	12	0.03	529.00	2934.00	5000	20230410	-45.20	2720	20240227	0.74	3095	-11.47	20240102	2720	0.74	20240227	5000	-45.20	20230410	2720	0.74	20240227	0.51	N	263770	100	23 억	136170	N	N	N	N
25	20240227	091019	57	100.00	KOSDAQ		금속	N	N	N	N	N	2760	0	3	0.00	3313495	1200	3.34	2760	2770	2755	3585	1935	2760	2761.25	0.57	-335	2820	2790	2770	2740	2720	2780	2730	24	825	100	1870	5	1	23700172	654	5.22	0.94	12	0.01	529.00	2934.00	5000	20230410	-44.80	2750	20240201	0.36	3095	-10.82	20240102	2750	0.36	20240201	5000	-44.80	20230410	2750	0.36	20240201	0.51	N	263770	100	23 억	136170	N	N	N	N
26	20240226	161014	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2760	-40	5	-1.43	99452885	35969	208.11	2800	2800	2750	3640	1960	2800	2764.96	0.58	-2183	2843	2821	2793	2771	2743	2807	2757	24	840	100	1900	5	1	23700172	654	5.22	0.94	12	0.15	529.00	2934.00	5000	20230410	-44.80	2750	20240226	0.36	3095	-10.82	20240102	2750	0.36	20240226	5000	-44.80	20230410	2750	0.36	20240226	0.54	N	263770	100	23 억	138101	N	N	N	N
27	20240226	151008	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2760	-40	5	-1.43	96281580	34820	201.46	2800	2800	2750	3640	1960	2800	2765.12	0.58	-2001	2843	2821	2793	2771	2743	2807	2757	24	840	100	1900	5	1	23700172	654	5.22	0.94	12	0.15	529.00	2934.00	5000	20230410	-44.80	2750	20240226	0.36	3095	-10.82	20240102	2750	0.36	20240226	5000	-44.80	20230410	2750	0.36	20240226	0.54	N	263770	100	23 억	138101	N	N	N	N
28	20240226	141012	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2780	-20	5	-0.71	79254790	28646	165.74	2800	2800	2750	3640	1960	2800	2766.70	0.58	-1255	2843	2821	2793	2771	2743	2807	2757	24	840	100	1900	5	1	23700172	659	5.26	0.95	12	0.12	529.00	2934.00	5000	20230410	-44.40	2750	20240226	1.09	3095	-10.18	20240102	2750	1.09	20240226	5000	-44.40	20230410	2750	1.09	20240226	0.54	N	263770	100	23 억	138101	N	N	N	N
29	20240226	131005	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2775	-25	5	-0.89	74393565	26894	155.60	2800	2800	2750	3640	1960	2800	2766.18	0.58	-549	2843	2821	2793	2771	2743	2807	2757	24	840	100	1900	5	1	23700172	658	5.25	0.95	12	0.11	529.00	2934.00	5000	20230410	-44.50	2750	20240226	0.91	3095	-10.34	20240102	2750	0.91	20240226	5000	-44.50	20230410	2750	0.91	20240226	0.54	N	263770	100	23 억	138101	N	N	N	N
30	20240226	121005	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2780	-20	5	-0.71	72323060	26147	151.28	2800	2800	2750	3640	1960	2800	2766.02	0.58	-427	2843	2821	2793	2771	2743	2807	2757	24	840	100	1900	5	1	23700172	659	5.26	0.95	12	0.11	529.00	2934.00	5000	20230410	-44.40	2750	20240226	1.09	3095	-10.18	20240102	2750	1.09	20240226	5000	-44.40	20230410	2750	1.09	20240226	0.54	N	263770	100	23 억	138101	N	N	N	N
31	20240226	111003	57	100.00	KOSDAQ		금속	N	N	N	N	N	2760	-40	5	-1.43	55717840	20115	116.38	2800	2800	2755	3640	1960	2800	2769.96	0.58	-327	2843	2821	2793	2771	2743	2807	2757	24	840	100	1900	5	1	23700172	654	5.22	0.94	12	0.08	529.00	2934.00	5000	20230410	-44.80	2750	20240201	0.36	3095	-10.82	20240102	2750	0.36	20240201	5000	-44.80	20230410	2750	0.36	20240201	0.54	N	263770	100	23 억	138101	N	N	N	N
32	20240226	101001	57	100.00	KOSDAQ		금속	N	N	N	N	N	2790	-10	5	-0.36	27052965	9745	56.38	2800	2800	2770	3640	1960	2800	2776.09	0.58	-834	2843	2821	2793	2771	2743	2807	2757	24	840	100	1900	5	1	23700172	661	5.27	0.95	12	0.04	529.00	2934.00	5000	20230410	-44.20	2750	20240201	1.45	3095	-9.85	20240102	2750	1.45	20240201	5000	-44.20	20230410	2750	1.45	20240201	0.54	N	263770	100	23 억	138101	N	N	N	N
33	20240226	091000	57	100.00	KOSDAQ		금속	N	N	N	N	N	2780	-20	5	-0.71	6323260	2274	13.16	2800	2800	2770	3640	1960	2800	2780.68	0.58	-537	2843	2821	2793	2771	2743	2807	2757	24	840	100	1900	5	1	23700172	659	5.26	0.95	12	0.01	529.00	2934.00	5000	20230410	-44.40	2750	20240201	1.09	3095	-10.18	20240102	2750	1.09	20240201	5000	-44.40	20230410	2750	1.09	20240201	0.54	N	263770	100	23 억	138101	N	N	N	N
34	20240223	161001	57	100.00	KOSDAQ		금속	N	N	N	N	N	2800	5	2	0.18	48240230	17284	45.81	2810	2815	2765	3630	1960	2795	2791.03	0.59	-1155	2875	2835	2805	2765	2735	2820	2750	24	835	100	1900	5	1	23700172	664	5.29	0.95	12	0.07	529.00	2934.00	5000	20230410	-44.00	2750	20240201	1.82	3095	-9.53	20240102	2750	1.82	20240201	5000	-44.00	20230410	2750	1.82	20240201	0.52	N	263770	100	23 억	139256	N	N	N	N
35	20240223	150954	57	100.00	KOSDAQ		금속	N	N	N	N	N	2815	20	2	0.72	38391890	13764	36.48	2810	2815	2765	3630	1960	2795	2789.30	0.59	-1155	2875	2835	2805	2765	2735	2820	2750	24	835	100	1900	5	1	23700172	667	5.32	0.96	12	0.06	529.00	2934.00	5000	20230410	-43.70	2750	20240201	2.36	3095	-9.05	20240102	2750	2.36	20240201	5000	-43.70	20230410	2750	2.36	20240201	0.52	N	263770	100	23 억	139256	N	N	N	N
36	20240223	140956	57	100.00	KOSDAQ		금속	N	N	N	N	N	2810	15	2	0.54	33144910	11896	31.53	2810	2815	2765	3630	1960	2795	2786.22	0.59	-737	2875	2835	2805	2765	2735	2820	2750	24	835	100	1900	5	1	23700172	666	5.31	0.96	12	0.05	529.00	2934.00	5000	20230410	-43.80	2750	20240201	2.18	3095	-9.21	20240102	2750	2.18	20240201	5000	-43.80	20230410	2750	2.18	20240201	0.52	N	263770	100	23 억	139256	N	N	N	N
37	20240223	130953	57	100.00	KOSDAQ		금속	N	N	N	N	N	2815	20	2	0.72	32215060	11564	30.65	2810	2815	2765	3630	1960	2795	2785.81	0.59	-737	2875	2835	2805	2765	2735	2820	2750	24	835	100	1900	5	1	23700172	667	5.32	0.96	12	0.05	529.00	2934.00	5000	20230410	-43.70	2750	20240201	2.36	3095	-9.05	20240102	2750	2.36	20240201	5000	-43.70	20230410	2750	2.36	20240201	0.52	N	263770	100	23 억	139256	N	N	N	N
38	20240223	120956	57	100.00	KOSDAQ		금속	N	N	N	N	N	2790	-5	5	-0.18	27010185	9704	25.72	2810	2810	2765	3630	1960	2795	2783.41	0.59	-829	2875	2835	2805	2765	2735	2820	2750	24	835	100	1900	5	1	23700172	661	5.27	0.95	12	0.04	529.00	2934.00	5000	20230410	-44.20	2750	20240201	1.45	3095	-9.85	20240102	2750	1.45	20240201	5000	-44.20	20230410	2750	1.45	20240201	0.52	N	263770	100	23 억	139256	N	N	N	N
39	20240223	110944	57	100.00	KOSDAQ		금속	N	N	N	N	N	2800	5	2	0.18	19255235	6929	18.36	2810	2810	2765	3630	1960	2795	2778.93	0.59	-829	2875	2835	2805	2765	2735	2820	2750	24	835	100	1900	5	1	23700172	664	5.29	0.95	12	0.03	529.00	2934.00	5000	20230410	-44.00	2750	20240201	1.82	3095	-9.53	20240102	2750	1.82	20240201	5000	-44.00	20230410	2750	1.82	20240201	0.52	N	263770	100	23 억	139256	N	N	N	N
40	20240223	100951	57	100.00	KOSDAQ		금속	N	N	N	N	N	2795	0	3	0.00	17888465	6440	17.07	2810	2810	2765	3630	1960	2795	2777.71	0.59	-1111	2875	2835	2805	2765	2735	2820	2750	24	835	100	1900	5	1	23700172	662	5.28	0.95	12	0.03	529.00	2934.00	5000	20230410	-44.10	2750	20240201	1.64	3095	-9.69	20240102	2750	1.64	20240201	5000	-44.10	20230410	2750	1.64	20240201	0.52	N	263770	100	23 억	139256	N	N	N	N
41	20240223	090953	57	100.00	KOSDAQ		금속	N	N	N	N	N	2805	10	2	0.36	6466680	2327	6.17	2810	2810	2765	3630	1960	2795	2778.98	0.59	-661	2875	2835	2805	2765	2735	2820	2750	24	835	100	1900	5	1	23700172	665	5.30	0.96	12	0.01	529.00	2934.00	5000	20230410	-43.90	2750	20240201	2.00	3095	-9.37	20240102	2750	2.00	20240201	5000	-43.90	20230410	2750	2.00	20240201	0.52	N	263770	100	23 억	139256	N	N	N	N
42	20240222	160940	57	100.00	KOSDAQ		금속	N	N	N	N	N	2795	-35	5	-1.24	105566115	37730	210.16	2840	2845	2775	3675	1985	2830	2797.94	0.59	22	2890	2860	2845	2815	2800	2852	2807	24	845	100	1920	5	1	23700172	662	5.28	0.95	12	0.16	529.00	2934.00	5000	20230410	-44.10	2750	20240201	1.64	3095	-9.69	20240102	2750	1.64	20240201	5000	-44.10	20230410	2750	1.64	20240201	0.51	N	263770	100	23 억	139235	N	N	N	N
43	20240222	150950	57	100.00	KOSDAQ		금속	N	N	N	N	N	2800	-30	5	-1.06	99486685	35559	198.07	2840	2845	2775	3675	1985	2830	2797.79	0.59	131	2890	2860	2845	2815	2800	2852	2807	24	845	100	1920	5	1	23700172	664	5.29	0.95	12	0.15	529.00	2934.00	5000	20230410	-44.00	2750	20240201	1.82	3095	-9.53	20240102	2750	1.82	20240201	5000	-44.00	20230410	2750	1.82	20240201	0.51	N	263770	100	23 억	139235	N	N	N	N
44	20240222	140947	57	100.00	KOSDAQ		금속	N	N	N	N	N	2815	-15	5	-0.53	93288820	33348	185.75	2840	2845	2775	3675	1985	2830	2797.43	0.59	543	2890	2860	2845	2815	2800	2852	2807	24	845	100	1920	5	1	23700172	667	5.32	0.96	12	0.14	529.00	2934.00	5000	20230410	-43.70	2750	20240201	2.36	3095	-9.05	20240102	2750	2.36	20240201	5000	-43.70	20230410	2750	2.36	20240201	0.51	N	263770	100	23 억	139235	N	N	N	N
45	20240222	130933	57	100.00	KOSDAQ		금속	N	N	N	N	N	2815	-15	5	-0.53	90118590	32218	179.46	2840	2845	2775	3675	1985	2830	2797.15	0.59	584	2890	2860	2845	2815	2800	2852	2807	24	845	100	1920	5	1	23700172	667	5.32	0.96	12	0.14	529.00	2934.00	5000	20230410	-43.70	2750	20240201	2.36	3095	-9.05	20240102	2750	2.36	20240201	5000	-43.70	20230410	2750	2.36	20240201	0.51	N	263770	100	23 억	139235	N	N	N	N
46	20240222	120944	57	100.00	KOSDAQ		금속	N	N	N	N	N	2820	-10	5	-0.35	87435135	31262	174.13	2840	2845	2775	3675	1985	2830	2796.85	0.59	754	2890	2860	2845	2815	2800	2852	2807	24	845	100	1920	5	1	23700172	668	5.33	0.96	12	0.13	529.00	2934.00	5000	20230410	-43.60	2750	20240201	2.55	3095	-8.89	20240102	2750	2.55	20240201	5000	-43.60	20230410	2750	2.55	20240201	0.51	N	263770	100	23 억	139235	N	N	N	N
47	20240222	110942	57	100.00	KOSDAQ		금속	N	N	N	N	N	2820	-10	5	-0.35	81808805	29257	162.96	2840	2845	2775	3675	1985	2830	2796.21	0.59	699	2890	2860	2845	2815	2800	2852	2807	24	845	100	1920	5	1	23700172	668	5.33	0.96	12	0.12	529.00	2934.00	5000	20230410	-43.60	2750	20240201	2.55	3095	-8.89	20240102	2750	2.55	20240201	5000	-43.60	20230410	2750	2.55	20240201	0.51	N	263770	100	23 억	139235	N	N	N	N
48	20240222	100934	57	100.00	KOSDAQ		금속	N	N	N	N	N	2810	-20	5	-0.71	36842890	13135	73.16	2840	2845	2790	3675	1985	2830	2804.94	0.59	268	2890	2860	2845	2815	2800	2852	2807	24	845	100	1920	5	1	23700172	666	5.31	0.96	12	0.06	529.00	2934.00	5000	20230410	-43.80	2750	20240201	2.18	3095	-9.21	20240102	2750	2.18	20240201	5000	-43.80	20230410	2750	2.18	20240201	0.51	N	263770	100	23 억	139235	N	N	N	N
49	20240222	090950	57	100.00	KOSDAQ		금속	N	N	N	N	N	2825	-5	5	-0.18	2780755	982	5.47	2840	2845	2825	3675	1985	2830	2831.73	0.59	-521	2890	2860	2845	2815	2800	2852	2807	24	845	100	1920	5	1	23700172	670	5.34	0.96	12	0.00	529.00	2934.00	5000	20230410	-43.50	2750	20240201	2.73	3095	-8.72	20240102	2750	2.73	20240201	5000	-43.50	20230410	2750	2.73	20240201	0.51	N	263770	100	23 억	139235	N	N	N	N
50	20240221	160940	57	100.00	KOSDAQ		금속	N	N	N	N	N	2830	-30	5	-1.05	50872145	17913	134.93	2875	2875	2830	3715	2005	2860	2839.96	0.59	-1379	2913	2886	2873	2846	2833	2880	2840	24	855	100	1940	5	1	23700172	671	5.35	0.96	12	0.08	529.00	2934.00	5000	20230410	-43.40	2750	20240201	2.91	3095	-8.56	20240102	2750	2.91	20240201	5000	-43.40	20230410	2750	2.91	20240201	0.53	N	263770	100	23 억	140614	N	N	N	N
51	20240221	150929	57	100.00	KOSDAQ		금속	N	N	N	N	N	2835	-25	5	-0.87	43541510	15323	115.42	2875	2875	2835	3715	2005	2860	2841.58	0.59	-1370	2913	2886	2873	2846	2833	2880	2840	24	855	100	1940	5	1	23700172	672	5.36	0.97	12	0.06	529.00	2934.00	5000	20230410	-43.30	2750	20240201	3.09	3095	-8.40	20240102	2750	3.09	20240201	5000	-43.30	20230410	2750	3.09	20240201	0.53	N	263770	100	23 억	140614	N	N	N	N
52	20240221	140930	57	100.00	KOSDAQ		금속	N	N	N	N	N	2850	-10	5	-0.35	29291620	10306	77.63	2875	2875	2835	3715	2005	2860	2842.19	0.59	-1317	2913	2886	2873	2846	2833	2880	2840	24	855	100	1940	5	1	23700172	675	5.39	0.97	12	0.04	529.00	2934.00	5000	20230410	-43.00	2750	20240201	3.64	3095	-7.92	20240102	2750	3.64	20240201	5000	-43.00	20230410	2750	3.64	20240201	0.53	N	263770	100	23 억	140614	N	N	N	N
53	20240221	130930	57	100.00	KOSDAQ		금속	N	N	N	N	N	2850	-10	5	-0.35	26485820	9320	70.20	2875	2875	2835	3715	2005	2860	2841.83	0.59	-1282	2913	2886	2873	2846	2833	2880	2840	24	855	100	1940	5	1	23700172	675	5.39	0.97	12	0.04	529.00	2934.00	5000	20230410	-43.00	2750	20240201	3.64	3095	-7.92	20240102	2750	3.64	20240201	5000	-43.00	20230410	2750	3.64	20240201	0.53	N	263770	100	23 억	140614	N	N	N	N
54	20240221	120933	57	100.00	KOSDAQ		금속	N	N	N	N	N	2850	-10	5	-0.35	23202045	8163	61.49	2875	2875	2835	3715	2005	2860	2842.34	0.59	-1240	2913	2886	2873	2846	2833	2880	2840	24	855	100	1940	5	1	23700172	675	5.39	0.97	12	0.03	529.00	2934.00	5000	20230410	-43.00	2750	20240201	3.64	3095	-7.92	20240102	2750	3.64	20240201	5000	-43.00	20230410	2750	3.64	20240201	0.53	N	263770	100	23 억	140614	N	N	N	N
55	20240221	110938	57	100.00	KOSDAQ		금속	N	N	N	N	N	2855	-5	5	-0.17	9789555	3436	25.88	2875	2875	2835	3715	2005	2860	2849.11	0.59	-1219	2913	2886	2873	2846	2833	2880	2840	24	855	100	1940	5	1	23700172	677	5.40	0.97	12	0.01	529.00	2934.00	5000	20230410	-42.90	2750	20240201	3.82	3095	-7.75	20240102	2750	3.82	20240201	5000	-42.90	20230410	2750	3.82	20240201	0.53	N	263770	100	23 억	140614	N	N	N	N
56	20240221	100931	57	100.00	KOSDAQ		금속	N	N	N	N	N	2850	-10	5	-0.35	8003085	2810	21.17	2875	2875	2835	3715	2005	2860	2848.07	0.59	-1068	2913	2886	2873	2846	2833	2880	2840	24	855	100	1940	5	1	23700172	675	5.39	0.97	12	0.01	529.00	2934.00	5000	20230410	-43.00	2750	20240201	3.64	3095	-7.92	20240102	2750	3.64	20240201	5000	-43.00	20230410	2750	3.64	20240201	0.53	N	263770	100	23 억	140614	N	N	N	N
57	20240221	090930	57	100.00	KOSDAQ		금속	N	N	N	N	N	2870	10	2	0.35	761970	266	2.00	2875	2875	2855	3715	2005	2860	2864.55	0.59	-192	2913	2886	2873	2846	2833	2880	2840	24	855	100	1940	5	1	23700172	680	5.43	0.98	12	0.00	529.00	2934.00	5000	20230410	-42.60	2750	20240201	4.36	3095	-7.27	20240102	2750	4.36	20240201	5000	-42.60	20230410	2750	4.36	20240201	0.53	N	263770	100	23 억	140614	N	N	N	N
58	20240220	160925	57	100.00	KOSDAQ		금속	N	N	N	N	N	2860	-35	5	-1.21	38183385	13276	51.17	2895	2900	2860	3760	2030	2895	2876.12	0.60	-1168	2928	2911	2888	2871	2848	2920	2880	24	865	100	1960	5	1	23700172	678	5.41	0.97	12	0.06	529.00	2934.00	5000	20230410	-42.80	2750	20240201	4.00	3095	-7.59	20240102	2750	4.00	20240201	5000	-42.80	20230410	2750	4.00	20240201	0.53	N	263770	100	23 억	142130	N	N	N	N
59	20240220	150924	57	100.00	KOSDAQ		금속	N	N	N	N	N	2870	-25	5	-0.86	34002195	11815	45.54	2895	2900	2865	3760	2030	2895	2877.88	0.60	-1127	2928	2911	2888	2871	2848	2920	2880	24	865	100	1960	5	1	23700172	680	5.43	0.98	12	0.05	529.00	2934.00	5000	20230410	-42.60	2750	20240201	4.36	3095	-7.27	20240102	2750	4.36	20240201	5000	-42.60	20230410	2750	4.36	20240201	0.53	N	263770	100	23 억	142130	N	N	N	N
60	20240220	140922	57	100.00	KOSDAQ		금속	N	N	N	N	N	2875	-20	5	-0.69	27601095	9583	36.93	2895	2900	2865	3760	2030	2895	2880.21	0.60	-1452	2928	2911	2888	2871	2848	2920	2880	24	865	100	1960	5	1	23700172	681	5.43	0.98	12	0.04	529.00	2934.00	5000	20230410	-42.50	2750	20240201	4.55	3095	-7.11	20240102	2750	4.55	20240201	5000	-42.50	20230410	2750	4.55	20240201	0.53	N	263770	100	23 억	142130	N	N	N	N
61	20240220	130925	57	100.00	KOSDAQ		금속	N	N	N	N	N	2880	-15	5	-0.52	26933915	9351	36.04	2895	2900	2865	3760	2030	2895	2880.32	0.60	-1452	2928	2911	2888	2871	2848	2920	2880	24	865	100	1960	5	1	23700172	683	5.44	0.98	12	0.04	529.00	2934.00	5000	20230410	-42.40	2750	20240201	4.73	3095	-6.95	20240102	2750	4.73	20240201	5000	-42.40	20230410	2750	4.73	20240201	0.53	N	263770	100	23 억	142130	N	N	N	N
62	20240220	120918	57	100.00	KOSDAQ		금속	N	N	N	N	N	2880	-15	5	-0.52	22739075	7891	30.41	2895	2900	2865	3760	2030	2895	2881.65	0.60	-1137	2928	2911	2888	2871	2848	2920	2880	24	865	100	1960	5	1	23700172	683	5.44	0.98	12	0.03	529.00	2934.00	5000	20230410	-42.40	2750	20240201	4.73	3095	-6.95	20240102	2750	4.73	20240201	5000	-42.40	20230410	2750	4.73	20240201	0.53	N	263770	100	23 억	142130	N	N	N	N
63	20240220	110920	57	100.00	KOSDAQ		금속	N	N	N	N	N	2870	-25	5	-0.86	21745945	7545	29.08	2895	2900	2870	3760	2030	2895	2882.17	0.60	-1141	2928	2911	2888	2871	2848	2920	2880	24	865	100	1960	5	1	23700172	680	5.43	0.98	12	0.03	529.00	2934.00	5000	20230410	-42.60	2750	20240201	4.36	3095	-7.27	20240102	2750	4.36	20240201	5000	-42.60	20230410	2750	4.36	20240201	0.53	N	263770	100	23 억	142130	N	N	N	N
64	20240220	100913	57	100.00	KOSDAQ		금속	N	N	N	N	N	2880	-15	5	-0.52	14760020	5116	19.72	2895	2900	2870	3760	2030	2895	2885.07	0.60	-1064	2928	2911	2888	2871	2848	2920	2880	24	865	100	1960	5	1	23700172	683	5.44	0.98	12	0.02	529.00	2934.00	5000	20230410	-42.40	2750	20240201	4.73	3095	-6.95	20240102	2750	4.73	20240201	5000	-42.40	20230410	2750	4.73	20240201	0.53	N	263770	100	23 억	142130	N	N	N	N
65	20240220	090930	57	100.00	KOSDAQ		금속	N	N	N	N	N	2895	0	3	0.00	8372425	2894	11.15	2895	2900	2870	3760	2030	2895	2893.03	0.60	-1096	2928	2911	2888	2871	2848	2920	2880	24	865	100	1960	5	1	23700172	686	5.47	0.99	12	0.01	529.00	2934.00	5000	20230410	-42.10	2750	20240201	5.27	3095	-6.46	20240102	2750	5.27	20240201	5000	-42.10	20230410	2750	5.27	20240201	0.53	N	263770	100	23 억	142130	N	N	N	N
66	20240219	160925	57	100.00	KOSDAQ		금속	N	N	N	N	N	2895	25	2	0.87	74442605	25818	176.56	2870	2905	2865	3730	2010	2870	2883.35	0.60	77	2896	2882	2871	2857	2846	2890	2865	24	860	100	1950	5	1	23700172	686	5.47	0.99	12	0.11	529.00	2934.00	5000	20230410	-42.10	2750	20240201	5.27	3095	-6.46	20240102	2750	5.27	20240201	5000	-42.10	20230410	2750	5.27	20240201	0.53	N	263770	100	23 억	142053	N	N	N	N
67	20240219	150929	57	100.00	KOSDAQ		금속	N	N	N	N	N	2870	0	3	0.00	68418220	23727	162.26	2870	2905	2865	3730	2010	2870	2883.56	0.60	-118	2896	2882	2871	2857	2846	2890	2865	24	860	100	1950	5	1	23700172	680	5.43	0.98	12	0.10	529.00	2934.00	5000	20230410	-42.60	2750	20240201	4.36	3095	-7.27	20240102	2750	4.36	20240201	5000	-42.60	20230410	2750	4.36	20240201	0.53	N	263770	100	23 억	142053	N	N	N	N
68	20240219	140928	57	100.00	KOSDAQ		금속	N	N	N	N	N	2870	0	3	0.00	61825760	21427	146.53	2870	2905	2865	3730	2010	2870	2885.41	0.60	-113	2896	2882	2871	2857	2846	2890	2865	24	860	100	1950	5	1	23700172	680	5.43	0.98	12	0.09	529.00	2934.00	5000	20230410	-42.60	2750	20240201	4.36	3095	-7.27	20240102	2750	4.36	20240201	5000	-42.60	20230410	2750	4.36	20240201	0.53	N	263770	100	23 억	142053	N	N	N	N
69	20240219	130926	57	100.00	KOSDAQ		금속	N	N	N	N	N	2875	5	2	0.17	57731905	19999	136.76	2870	2905	2865	3730	2010	2870	2886.74	0.60	-392	2896	2882	2871	2857	2846	2890	2865	24	860	100	1950	5	1	23700172	681	5.43	0.98	12	0.08	529.00	2934.00	5000	20230410	-42.50	2750	20240201	4.55	3095	-7.11	20240102	2750	4.55	20240201	5000	-42.50	20230410	2750	4.55	20240201	0.53	N	263770	100	23 억	142053	N	N	N	N
70	20240219	120925	57	100.00	KOSDAQ		금속	N	N	N	N	N	2890	20	2	0.70	52632025	18228	124.65	2870	2905	2865	3730	2010	2870	2887.43	0.60	-649	2896	2882	2871	2857	2846	2890	2865	24	860	100	1950	5	1	23700172	685	5.46	0.99	12	0.08	529.00	2934.00	5000	20230410	-42.20	2750	20240201	5.09	3095	-6.62	20240102	2750	5.09	20240201	5000	-42.20	20230410	2750	5.09	20240201	0.53	N	263770	100	23 억	142053	N	N	N	N
71	20240219	110923	57	100.00	KOSDAQ		금속	N	N	N	N	N	2895	25	2	0.87	51453330	17820	121.86	2870	2905	2865	3730	2010	2870	2887.39	0.60	-570	2896	2882	2871	2857	2846	2890	2865	24	860	100	1950	5	1	23700172	686	5.47	0.99	12	0.08	529.00	2934.00	5000	20230410	-42.10	2750	20240201	5.27	3095	-6.46	20240102	2750	5.27	20240201	5000	-42.10	20230410	2750	5.27	20240201	0.53	N	263770	100	23 억	142053	N	N	N	N
72	20240219	100919	57	100.00	KOSDAQ		금속	N	N	N	N	N	2885	15	2	0.52	19223140	6687	45.73	2870	2895	2865	3730	2010	2870	2874.70	0.60	16	2896	2882	2871	2857	2846	2890	2865	24	860	100	1950	5	1	23700172	684	5.45	0.98	12	0.03	529.00	2934.00	5000	20230410	-42.30	2750	20240201	4.91	3095	-6.79	20240102	2750	4.91	20240201	5000	-42.30	20230410	2750	4.91	20240201	0.53	N	263770	100	23 억	142053	N	N	N	N
73	20240219	090920	57	100.00	KOSDAQ		금속	N	N	N	N	N	2870	0	3	0.00	3579765	1247	8.53	2870	2875	2870	3730	2010	2870	2870.70	0.60	0	2896	2882	2871	2857	2846	2890	2865	24	860	100	1950	5	1	23700172	680	5.43	0.98	12	0.01	529.00	2934.00	5000	20230410	-42.60	2750	20240201	4.36	3095	-7.27	20240102	2750	4.36	20240201	5000	-42.60	20230410	2750	4.36	20240201	0.53	N	263770	100	23 억	142053	N	N	N	N
74	20240216	160913	57	100.00	KOSDAQ		금속	N	N	N	N	N	2870	10	2	0.35	41870775	14573	121.03	2860	2885	2860	3715	2005	2860	2873.18	0.60	581	2910	2885	2860	2835	2810	2885	2835	24	855	100	1940	5	1	23700172	680	5.43	0.98	12	0.06	529.00	2934.00	5000	20230410	-42.60	2750	20240201	4.36	3095	-7.27	20240102	2750	4.36	20240201	5000	-42.60	20230410	2750	4.36	20240201	0.54	N	263770	100	23 억	141471	N	N	N	N
75	20240216	150921	57	100.00	KOSDAQ		금속	N	N	N	N	N	2875	15	2	0.52	41664075	14501	120.43	2860	2885	2860	3715	2005	2860	2873.19	0.60	584	2910	2885	2860	2835	2810	2885	2835	24	855	100	1940	5	1	23700172	681	5.43	0.98	12	0.06	529.00	2934.00	5000	20230410	-42.50	2750	20240201	4.55	3095	-7.11	20240102	2750	4.55	20240201	5000	-42.50	20230410	2750	4.55	20240201	0.54	N	263770	100	23 억	141471	N	N	N	N
76	20240216	140924	57	100.00	KOSDAQ		금속	N	N	N	N	N	2880	20	2	0.70	37657510	13101	108.80	2860	2885	2860	3715	2005	2860	2874.40	0.60	467	2910	2885	2860	2835	2810	2885	2835	24	855	100	1940	5	1	23700172	683	5.44	0.98	12	0.06	529.00	2934.00	5000	20230410	-42.40	2750	20240201	4.73	3095	-6.95	20240102	2750	4.73	20240201	5000	-42.40	20230410	2750	4.73	20240201	0.54	N	263770	100	23 억	141471	N	N	N	N
77	20240216	130918	57	100.00	KOSDAQ		금속	N	N	N	N	N	2880	20	2	0.70	31641695	11001	91.36	2860	2885	2860	3715	2005	2860	2876.26	0.60	223	2910	2885	2860	2835	2810	2885	2835	24	855	100	1940	5	1	23700172	683	5.44	0.98	12	0.05	529.00	2934.00	5000	20230410	-42.40	2750	20240201	4.73	3095	-6.95	20240102	2750	4.73	20240201	5000	-42.40	20230410	2750	4.73	20240201	0.54	N	263770	100	23 억	141471	N	N	N	N
78	20240216	120921	57	100.00	KOSDAQ		금속	N	N	N	N	N	2880	20	2	0.70	20914620	7266	60.34	2860	2885	2860	3715	2005	2860	2878.42	0.60	-484	2910	2885	2860	2835	2810	2885	2835	24	855	100	1940	5	1	23700172	683	5.44	0.98	12	0.03	529.00	2934.00	5000	20230410	-42.40	2750	20240201	4.73	3095	-6.95	20240102	2750	4.73	20240201	5000	-42.40	20230410	2750	4.73	20240201	0.54	N	263770	100	23 억	141471	N	N	N	N
79	20240216	110927	57	100.00	KOSDAQ		금속	N	N	N	N	N	2880	20	2	0.70	15080025	5239	43.51	2860	2885	2860	3715	2005	2860	2878.42	0.60	-483	2910	2885	2860	2835	2810	2885	2835	24	855	100	1940	5	1	23700172	683	5.44	0.98	12	0.02	529.00	2934.00	5000	20230410	-42.40	2750	20240201	4.73	3095	-6.95	20240102	2750	4.73	20240201	5000	-42.40	20230410	2750	4.73	20240201	0.54	N	263770	100	23 억	141471	N	N	N	N
80	20240216	100921	57	100.00	KOSDAQ		금속	N	N	N	N	N	2880	20	2	0.70	13819630	4800	39.86	2860	2885	2860	3715	2005	2860	2879.09	0.60	-480	2910	2885	2860	2835	2810	2885	2835	24	855	100	1940	5	1	23700172	683	5.44	0.98	12	0.02	529.00	2934.00	5000	20230410	-42.40	2750	20240201	4.73	3095	-6.95	20240102	2750	4.73	20240201	5000	-42.40	20230410	2750	4.73	20240201	0.54	N	263770	100	23 억	141471	N	N	N	N
81	20240216	090914	57	100.00	KOSDAQ		금속	N	N	N	N	N	2880	20	2	0.70	224045	78	0.65	2860	2880	2860	3715	2005	2860	2872.37	0.60	-6	2910	2885	2860	2835	2810	2885	2835	24	855	100	1940	5	1	23700172	683	5.44	0.98	12	0.00	529.00	2934.00	5000	20230410	-42.40	2750	20240201	4.73	3095	-6.95	20240102	2750	4.73	20240201	5000	-42.40	20230410	2750	4.73	20240201	0.54	N	263770	100	23 억	141471	N	N	N	N
82	20240215	160912	57	100.00	KOSDAQ		금속	N	N	N	N	N	2860	10	2	0.35	34519525	12041	49.84	2860	2885	2835	3705	1995	2850	2866.83	0.60	-308	2896	2872	2836	2812	2776	2885	2825	24	855	100	1930	5	1	23700172	678	5.41	0.97	12	0.05	529.00	2934.00	5000	20230410	-42.80	2750	20240201	4.00	3095	-7.59	20240102	2750	4.00	20240201	5000	-42.80	20230410	2750	4.00	20240201	0.51	N	263770	100	23 억	141779	N	N	N	N
83	20240215	150918	57	100.00	KOSDAQ		금속	N	N	N	N	N	2870	20	2	0.70	32471525	11325	46.88	2860	2885	2835	3705	1995	2850	2867.24	0.60	-305	2896	2872	2836	2812	2776	2885	2825	24	855	100	1930	5	1	23700172	680	5.43	0.98	12	0.05	529.00	2934.00	5000	20230410	-42.60	2750	20240201	4.36	3095	-7.27	20240102	2750	4.36	20240201	5000	-42.60	20230410	2750	4.36	20240201	0.51	N	263770	100	23 억	141779	N	N	N	N
84	20240215	140912	57	100.00	KOSDAQ		금속	N	N	N	N	N	2865	15	2	0.53	30140010	10512	43.51	2860	2885	2835	3705	1995	2850	2867.20	0.60	-275	2896	2872	2836	2812	2776	2885	2825	24	855	100	1930	5	1	23700172	679	5.42	0.98	12	0.04	529.00	2934.00	5000	20230410	-42.70	2750	20240201	4.18	3095	-7.43	20240102	2750	4.18	20240201	5000	-42.70	20230410	2750	4.18	20240201	0.51	N	263770	100	23 억	141779	N	N	N	N
85	20240215	130850	57	100.00	KOSDAQ		금속	N	N	N	N	N	2865	15	2	0.53	24074330	8393	34.74	2860	2885	2835	3705	1995	2850	2868.38	0.60	-268	2896	2872	2836	2812	2776	2885	2825	24	855	100	1930	5	1	23700172	679	5.42	0.98	12	0.04	529.00	2934.00	5000	20230410	-42.70	2750	20240201	4.18	3095	-7.43	20240102	2750	4.18	20240201	5000	-42.70	20230410	2750	4.18	20240201	0.51	N	263770	100	23 억	141779	N	N	N	N
86	20240215	120913	57	100.00	KOSDAQ		금속	N	N	N	N	N	2875	25	2	0.88	20433570	7120	29.47	2860	2885	2835	3705	1995	2850	2869.88	0.60	-286	2896	2872	2836	2812	2776	2885	2825	24	855	100	1930	5	1	23700172	681	5.43	0.98	12	0.03	529.00	2934.00	5000	20230410	-42.50	2750	20240201	4.55	3095	-7.11	20240102	2750	4.55	20240201	5000	-42.50	20230410	2750	4.55	20240201	0.51	N	263770	100	23 억	141779	N	N	N	N
87	20240215	110906	57	100.00	KOSDAQ		금속	N	N	N	N	N	2880	30	2	1.05	16860885	5874	24.31	2860	2885	2835	3705	1995	2850	2870.43	0.60	-210	2896	2872	2836	2812	2776	2885	2825	24	855	100	1930	5	1	23700172	683	5.44	0.98	12	0.02	529.00	2934.00	5000	20230410	-42.40	2750	20240201	4.73	3095	-6.95	20240102	2750	4.73	20240201	5000	-42.40	20230410	2750	4.73	20240201	0.51	N	263770	100	23 억	141779	N	N	N	N
88	20240215	100906	57	100.00	KOSDAQ		금속	N	N	N	N	N	2880	30	2	1.05	8247425	2880	11.92	2860	2880	2835	3705	1995	2850	2863.69	0.60	-178	2896	2872	2836	2812	2776	2885	2825	24	855	100	1930	5	1	23700172	683	5.44	0.98	12	0.01	529.00	2934.00	5000	20230410	-42.40	2750	20240201	4.73	3095	-6.95	20240102	2750	4.73	20240201	5000	-42.40	20230410	2750	4.73	20240201	0.51	N	263770	100	23 억	141779	N	N	N	N
89	20240215	090908	57	100.00	KOSDAQ		금속	N	N	N	N	N	2860	10	2	0.35	2543485	890	3.68	2860	2865	2850	3705	1995	2850	2857.85	0.60	-200	2896	2872	2836	2812	2776	2885	2825	24	855	100	1930	5	1	23700172	678	5.41	0.97	12	0.00	529.00	2934.00	5000	20230410	-42.80	2750	20240201	4.00	3095	-7.59	20240102	2750	4.00	20240201	5000	-42.80	20230410	2750	4.00	20240201	0.51	N	263770	100	23 억	141779	N	N	N	N
90	20240214	160902	57	100.00	KOSDAQ		금속	N	N	N	N	N	2850	15	2	0.53	68467745	24157	106.47	2800	2860	2800	3685	1985	2835	2834.28	0.60	128	2878	2856	2833	2811	2788	2845	2800	24	850	100	1920	5	1	23700172	675	5.39	0.97	12	0.10	529.00	2934.00	5000	20230410	-43.00	2750	20240201	3.64	3095	-7.92	20240102	2750	3.64	20240201	5000	-43.00	20230410	2750	3.64	20240201	0.51	N	263770	100	23 억	141643	N	N	N	N
91	20240214	150904	57	100.00	KOSDAQ		금속	N	N	N	N	N	2845	10	2	0.35	66751940	23554	103.81	2800	2860	2800	3685	1985	2835	2834.00	0.60	-370	2878	2856	2833	2811	2788	2845	2800	24	850	100	1920	5	1	23700172	674	5.38	0.97	12	0.10	529.00	2934.00	5000	20230410	-43.10	2750	20240201	3.45	3095	-8.08	20240102	2750	3.45	20240201	5000	-43.10	20230410	2750	3.45	20240201	0.51	N	263770	100	23 억	141643	N	N	N	N
92	20240214	140900	57	100.00	KOSDAQ		금속	N	N	N	N	N	2830	-5	5	-0.18	46517825	16402	72.29	2800	2860	2800	3685	1985	2835	2836.11	0.60	-379	2878	2856	2833	2811	2788	2845	2800	24	850	100	1920	5	1	23700172	671	5.35	0.96	12	0.07	529.00	2934.00	5000	20230410	-43.40	2750	20240201	2.91	3095	-8.56	20240102	2750	2.91	20240201	5000	-43.40	20230410	2750	2.91	20240201	0.51	N	263770	100	23 억	141643	N	N	N	N
93	20240214	130903	57	100.00	KOSDAQ		금속	N	N	N	N	N	2835	0	3	0.00	42210235	14880	65.58	2800	2860	2800	3685	1985	2835	2836.71	0.60	-379	2878	2856	2833	2811	2788	2845	2800	24	850	100	1920	5	1	23700172	672	5.36	0.97	12	0.06	529.00	2934.00	5000	20230410	-43.30	2750	20240201	3.09	3095	-8.40	20240102	2750	3.09	20240201	5000	-43.30	20230410	2750	3.09	20240201	0.51	N	263770	100	23 억	141643	N	N	N	N
94	20240214	120856	57	100.00	KOSDAQ		금속	N	N	N	N	N	2835	0	3	0.00	41677255	14692	64.75	2800	2860	2800	3685	1985	2835	2836.73	0.60	-379	2878	2856	2833	2811	2788	2845	2800	24	850	100	1920	5	1	23700172	672	5.36	0.97	12	0.06	529.00	2934.00	5000	20230410	-43.30	2750	20240201	3.09	3095	-8.40	20240102	2750	3.09	20240201	5000	-43.30	20230410	2750	3.09	20240201	0.51	N	263770	100	23 억	141643	N	N	N	N
95	20240214	110901	57	100.00	KOSDAQ		금속	N	N	N	N	N	2855	20	2	0.71	35732035	12590	55.49	2800	2860	2800	3685	1985	2835	2838.13	0.60	-381	2878	2856	2833	2811	2788	2845	2800	24	850	100	1920	5	1	23700172	677	5.40	0.97	12	0.05	529.00	2934.00	5000	20230410	-42.90	2750	20240201	3.82	3095	-7.75	20240102	2750	3.82	20240201	5000	-42.90	20230410	2750	3.82	20240201	0.51	N	263770	100	23 억	141643	N	N	N	N
96	20240214	090852	57	100.00	KOSDAQ		금속	N	N	N	N	N	2835	0	3	0.00	893070	318	1.40	2800	2835	2800	3685	1985	2835	2808.40	0.60	-87	2878	2856	2833	2811	2788	2845	2800	24	850	100	1920	5	1	23700172	672	5.36	0.97	12	0.00	529.00	2934.00	5000	20230410	-43.30	2750	20240201	3.09	3095	-8.40	20240102	2750	3.09	20240201	5000	-43.30	20230410	2750	3.09	20240201	0.51	N	263770	100	23 억	141643	N	N	N	N
97	20240213	160851	57	100.00	KOSDAQ		금속	N	N	N	N	N	2835	-15	5	-0.53	64179685	22689	227.34	2850	2855	2810	3705	1995	2850	2828.67	0.60	225	2900	2875	2850	2825	2800	2862	2812	24	855	100	1930	5	1	23700172	672	5.36	0.97	12	0.10	529.00	2934.00	5000	20230410	-43.30	2750	20240201	3.09	3095	-8.40	20240102	2750	3.09	20240201	5000	-43.30	20230410	2750	3.09	20240201	0.51	N	263770	100	23 억	141418	N	N	N	N
98	20240213	150849	57	100.00	KOSDAQ		금속	N	N	N	N	N	2845	-5	5	-0.18	56171640	19865	199.05	2850	2855	2810	3705	1995	2850	2827.67	0.60	18	2900	2875	2850	2825	2800	2862	2812	24	855	100	1930	5	1	23700172	674	5.38	0.97	12	0.08	529.00	2934.00	5000	20230410	-43.10	2750	20240201	3.45	3095	-8.08	20240102	2750	3.45	20240201	5000	-43.10	20230410	2750	3.45	20240201	0.51	N	263770	100	23 억	141418	N	N	N	N
99	20240213	140858	57	100.00	KOSDAQ		금속	N	N	N	N	N	2840	-10	5	-0.35	53439485	18903	189.41	2850	2855	2810	3705	1995	2850	2827.04	0.60	21	2900	2875	2850	2825	2800	2862	2812	24	855	100	1930	5	1	23700172	673	5.37	0.97	12	0.08	529.00	2934.00	5000	20230410	-43.20	2750	20240201	3.27	3095	-8.24	20240102	2750	3.27	20240201	5000	-43.20	20230410	2750	3.27	20240201	0.51	N	263770	100	23 억	141418	N	N	N	N
100	20240213	130846	57	100.00	KOSDAQ		금속	N	N	N	N	N	2840	-10	5	-0.35	48194770	17052	170.86	2850	2855	2810	3705	1995	2850	2826.34	0.60	-111	2900	2875	2850	2825	2800	2862	2812	24	855	100	1930	5	1	23700172	673	5.37	0.97	12	0.07	529.00	2934.00	5000	20230410	-43.20	2750	20240201	3.27	3095	-8.24	20240102	2750	3.27	20240201	5000	-43.20	20230410	2750	3.27	20240201	0.51	N	263770	100	23 억	141418	N	N	N	N
101	20240213	120857	57	100.00	KOSDAQ		금속	N	N	N	N	N	2835	-15	5	-0.53	42414980	15005	150.35	2850	2855	2810	3705	1995	2850	2826.72	0.60	-666	2900	2875	2850	2825	2800	2862	2812	24	855	100	1930	5	1	23700172	672	5.36	0.97	12	0.06	529.00	2934.00	5000	20230410	-43.30	2750	20240201	3.09	3095	-8.40	20240102	2750	3.09	20240201	5000	-43.30	20230410	2750	3.09	20240201	0.51	N	263770	100	23 억	141418	N	N	N	N
102	20240213	110919	57	100.00	KOSDAQ		금속	N	N	N	N	N	2840	-10	5	-0.35	27357285	9675	96.94	2850	2855	2810	3705	1995	2850	2827.63	0.60	-978	2900	2875	2850	2825	2800	2862	2812	24	855	100	1930	5	1	23700172	673	5.37	0.97	12	0.04	529.00	2934.00	5000	20230410	-43.20	2750	20240201	3.27	3095	-8.24	20240102	2750	3.27	20240201	5000	-43.20	20230410	2750	3.27	20240201	0.51	N	263770	100	23 억	141418	N	N	N	N
103	20240213	100734	57	100.00	KOSDAQ		금속	N	N	N	N	N	2845	-5	5	-0.18	6041860	2125	21.29	2850	2855	2830	3705	1995	2850	2843.23	0.60	-1032	2900	2875	2850	2825	2800	2862	2812	24	855	100	1930	5	1	23700172	674	5.38	0.97	12	0.01	529.00	2934.00	5000	20230410	-43.10	2750	20240201	3.45	3095	-8.08	20240102	2750	3.45	20240201	5000	-43.10	20230410	2750	3.45	20240201	0.51	N	263770	100	23 억	141418	N	N	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History