KissMeData/109860/price/prices-20240201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160744	57	100.00	KOSDAQ	금속	N	N	N	N	N	9400	130	2	1.40	103923410	11096	300.22	9270	9400	9230	12050	6490	9270	9307.47	0.00	-785	9350	9310	9260	9220	9170	9330	9240	46	2780	500	6300	10	1	9100000	855	6.14	0.54	12	0.12	1530.00	17458.00	32500	20230428	-71.08	8610	20231207	9.18	9660	-2.69	20240205	8940	5.15	20240102	32500	-71.08	20230428	8610	9.18	20231207	N	109860	500	45 억	0	N	N	0	N	N
3	20240229	150747	57	100.00	KOSDAQ	금속	N	N	N	N	N	9260	-10	5	-0.11	15391140	1662	44.97	9270	9370	9230	12050	6490	9270	9260.61	0.00	-536	9350	9310	9260	9220	9170	9330	9240	46	2780	500	6300	10	1	9100000	843	6.05	0.53	12	0.02	1530.00	17458.00	32500	20230428	-71.51	8610	20231207	7.55	9660	-4.14	20240205	8940	3.58	20240102	32500	-71.51	20230428	8610	7.55	20231207	N	109860	500	45 억	0	N	N	0	N	N
4	20240229	140747	57	100.00	KOSDAQ	금속	N	N	N	N	N	9260	-10	5	-0.11	15159920	1637	44.29	9270	9370	9230	12050	6490	9270	9260.79	0.00	-527	9350	9310	9260	9220	9170	9330	9240	46	2780	500	6300	10	1	9100000	843	6.05	0.53	12	0.02	1530.00	17458.00	32500	20230428	-71.51	8610	20231207	7.55	9660	-4.14	20240205	8940	3.58	20240102	32500	-71.51	20230428	8610	7.55	20231207	N	109860	500	45 억	0	N	N	0	N	N
5	20240229	130745	57	100.00	KOSDAQ	금속	N	N	N	N	N	9260	-10	5	-0.11	14993450	1619	43.80	9270	9370	9230	12050	6490	9270	9260.93	0.00	-515	9350	9310	9260	9220	9170	9330	9240	46	2780	500	6300	10	1	9100000	843	6.05	0.53	12	0.02	1530.00	17458.00	32500	20230428	-71.51	8610	20231207	7.55	9660	-4.14	20240205	8940	3.58	20240102	32500	-71.51	20230428	8610	7.55	20231207	N	109860	500	45 억	0	N	N	0	N	N
6	20240229	120746	57	100.00	KOSDAQ	금속	N	N	N	N	N	9250	-20	5	-0.22	14919510	1611	43.59	9270	9370	9230	12050	6490	9270	9261.02	0.00	-507	9350	9310	9260	9220	9170	9330	9240	46	2780	500	6300	10	1	9100000	842	6.05	0.53	12	0.02	1530.00	17458.00	32500	20230428	-71.54	8610	20231207	7.43	9660	-4.24	20240205	8940	3.47	20240102	32500	-71.54	20230428	8610	7.43	20231207	N	109860	500	45 억	0	N	N	0	N	N
7	20240229	110747	57	100.00	KOSDAQ	금속	N	N	N	N	N	9240	-30	5	-0.32	13367670	1443	39.04	9270	9370	9240	12050	6490	9270	9263.80	0.00	-411	9350	9310	9260	9220	9170	9330	9240	46	2780	500	6300	10	1	9100000	841	6.04	0.53	12	0.02	1530.00	17458.00	32500	20230428	-71.57	8610	20231207	7.32	9660	-4.35	20240205	8940	3.36	20240102	32500	-71.57	20230428	8610	7.32	20231207	N	109860	500	45 억	0	N	N	0	N	N
8	20240229	100748	57	100.00	KOSDAQ	금속	N	N	N	N	N	9260	-10	5	-0.11	2172090	234	6.33	9270	9370	9260	12050	6490	9270	9282.44	0.00	-17	9350	9310	9260	9220	9170	9330	9240	46	2780	500	6300	10	1	9100000	843	6.05	0.53	12	0.00	1530.00	17458.00	32500	20230428	-71.51	8610	20231207	7.55	9660	-4.14	20240205	8940	3.58	20240102	32500	-71.51	20230428	8610	7.55	20231207	N	109860	500	45 억	0	N	N	0	N	N
9	20240229	090746	57	100.00	KOSDAQ	금속	N	N	N	N	N	9270	0	3	0.00	0	0	0.00	0	0	0	12050	6490	9270	0.00	0.00	0	9350	9310	9260	9220	9170	9330	9240	46	2780	500	6300	10	1	9100000	844	6.06	0.53	12	0.00	1530.00	17458.00	32500	20230428	-71.48	8610	20231207	7.67	9660	-4.04	20240205	8940	3.69	20240102	32500	-71.48	20230428	8610	7.67	20231207	N	109860	500	45 억	0	N	N	0	N	N
10	20240228	160703	57	100.00	KOSDAQ	금속	N	N	N	N	N	9270	60	2	0.65	34185370	3696	21.53	9210	9300	9210	11970	6450	9210	9249.29	0.00	-247	9410	9310	9250	9150	9090	9280	9120	46	2760	500	6260	10	1	9100000	844	6.06	0.53	12	0.04	1530.00	17458.00	32500	20230428	-71.48	8610	20231207	7.67	9660	-4.04	20240205	8940	3.69	20240102	32500	-71.48	20230428	8610	7.67	20231207	N	109860	500	45 억	0	N	N	0	N	N
11	20240228	150701	57	100.00	KOSDAQ	금속	N	N	N	N	N	9270	60	2	0.65	33916650	3667	21.36	9210	9300	9210	11970	6450	9210	9249.15	0.00	-245	9410	9310	9250	9150	9090	9280	9120	46	2760	500	6260	10	1	9100000	844	6.06	0.53	12	0.04	1530.00	17458.00	32500	20230428	-71.48	8610	20231207	7.67	9660	-4.04	20240205	8940	3.69	20240102	32500	-71.48	20230428	8610	7.67	20231207	N	109860	500	45 억	0	N	N	0	N	N
12	20240228	140744	57	100.00	KOSDAQ	금속	N	N	N	N	N	9280	70	2	0.76	32376310	3501	20.39	9210	9300	9210	11970	6450	9210	9247.73	0.00	-234	9410	9310	9250	9150	9090	9280	9120	46	2760	500	6260	10	1	9100000	844	6.07	0.53	12	0.04	1530.00	17458.00	32500	20230428	-71.45	8610	20231207	7.78	9660	-3.93	20240205	8940	3.80	20240102	32500	-71.45	20230428	8610	7.78	20231207	N	109860	500	45 억	0	N	N	0	N	N
13	20240228	130746	57	100.00	KOSDAQ	금속	N	N	N	N	N	9270	60	2	0.65	31635140	3421	19.93	9210	9300	9210	11970	6450	9210	9247.34	0.00	-232	9410	9310	9250	9150	9090	9280	9120	46	2760	500	6260	10	1	9100000	844	6.06	0.53	12	0.04	1530.00	17458.00	32500	20230428	-71.48	8610	20231207	7.67	9660	-4.04	20240205	8940	3.69	20240102	32500	-71.48	20230428	8610	7.67	20231207	N	109860	500	45 억	0	N	N	0	N	N
14	20240228	120748	57	100.00	KOSDAQ	금속	N	N	N	N	N	9250	40	2	0.43	26514230	2867	16.70	9210	9300	9210	11970	6450	9210	9248.07	0.00	-207	9410	9310	9250	9150	9090	9280	9120	46	2760	500	6260	10	1	9100000	842	6.05	0.53	12	0.03	1530.00	17458.00	32500	20230428	-71.54	8610	20231207	7.43	9660	-4.24	20240205	8940	3.47	20240102	32500	-71.54	20230428	8610	7.43	20231207	N	109860	500	45 억	0	N	N	0	N	N
15	20240228	110717	57	100.00	KOSDAQ	금속	N	N	N	N	N	9250	40	2	0.43	4074830	441	2.57	9210	9300	9210	11970	6450	9210	9239.98	0.00	-65	9410	9310	9250	9150	9090	9280	9120	46	2760	500	6260	10	1	9100000	842	6.05	0.53	12	0.00	1530.00	17458.00	32500	20230428	-71.54	8610	20231207	7.43	9660	-4.24	20240205	8940	3.47	20240102	32500	-71.54	20230428	8610	7.43	20231207	N	109860	500	45 억	0	N	N	0	N	N
16	20240228	100744	57	100.00	KOSDAQ	금속	N	N	N	N	N	9300	90	2	0.98	3473090	376	2.19	9210	9300	9210	11970	6450	9210	9236.94	0.00	-60	9410	9310	9250	9150	9090	9280	9120	46	2760	500	6260	10	1	9100000	846	6.08	0.53	12	0.00	1530.00	17458.00	32500	20230428	-71.38	8610	20231207	8.01	9660	-3.73	20240205	8940	4.03	20240102	32500	-71.38	20230428	8610	8.01	20231207	N	109860	500	45 억	0	N	N	0	N	N
17	20240228	090748	57	100.00	KOSDAQ	금속	N	N	N	N	N	9210	0	3	0.00	957840	104	0.61	9210	9210	9210	11970	6450	9210	9210.00	0.00	-13	9410	9310	9250	9150	9090	9280	9120	46	2760	500	6260	10	1	9100000	838	6.02	0.53	12	0.00	1530.00	17458.00	32500	20230428	-71.66	8610	20231207	6.97	9660	-4.66	20240205	8940	3.02	20240102	32500	-71.66	20230428	8610	6.97	20231207	N	109860	500	45 억	0	N	N	0	N	N
18	20240227	160745	57	100.00	KOSDAQ	금속	N	N	N	N	N	9210	-120	5	-1.29	158595430	17166	189.39	9350	9350	9190	12120	6540	9330	9238.93	0.00	-2506	9423	9376	9323	9276	9223	9350	9250	46	2790	500	6340	10	1	9100000	838	6.02	0.53	12	0.19	1530.00	17458.00	32500	20230428	-71.66	8610	20231207	6.97	9660	-4.66	20240205	8940	3.02	20240102	32500	-71.66	20230428	8610	6.97	20231207	N	109860	500	45 억	0	N	N	0	N	N
19	20240227	150748	57	100.00	KOSDAQ	금속	N	N	N	N	N	9270	-60	5	-0.64	157497760	17047	188.07	9350	9350	9190	12120	6540	9330	9239.03	0.00	-2432	9423	9376	9323	9276	9223	9350	9250	46	2790	500	6340	10	1	9100000	844	6.06	0.53	12	0.19	1530.00	17458.00	32500	20230428	-71.48	8610	20231207	7.67	9660	-4.04	20240205	8940	3.69	20240102	32500	-71.48	20230428	8610	7.67	20231207	N	109860	500	45 억	0	N	N	0	N	N
20	20240227	140744	57	100.00	KOSDAQ	금속	N	N	N	N	N	9220	-110	5	-1.18	152162480	16468	181.69	9350	9350	9190	12120	6540	9330	9239.89	0.00	-1855	9423	9376	9323	9276	9223	9350	9250	46	2790	500	6340	10	1	9100000	839	6.03	0.53	12	0.18	1530.00	17458.00	32500	20230428	-71.63	8610	20231207	7.08	9660	-4.55	20240205	8940	3.13	20240102	32500	-71.63	20230428	8610	7.08	20231207	N	109860	500	45 억	0	N	N	0	N	N
21	20240227	130705	57	100.00	KOSDAQ	금속	N	N	N	N	N	9230	-100	5	-1.07	151342730	16379	180.70	9350	9350	9190	12120	6540	9330	9240.05	0.00	-1808	9423	9376	9323	9276	9223	9350	9250	46	2790	500	6340	10	1	9100000	840	6.03	0.53	12	0.18	1530.00	17458.00	32500	20230428	-71.60	8610	20231207	7.20	9660	-4.45	20240205	8940	3.24	20240102	32500	-71.60	20230428	8610	7.20	20231207	N	109860	500	45 억	0	N	N	0	N	N
22	20240227	120747	57	100.00	KOSDAQ	금속	N	N	N	N	N	9200	-130	5	-1.39	149885810	16221	178.96	9350	9350	9190	12120	6540	9330	9240.23	0.00	-1707	9423	9376	9323	9276	9223	9350	9250	46	2790	500	6340	10	1	9100000	837	6.01	0.53	12	0.18	1530.00	17458.00	32500	20230428	-71.69	8610	20231207	6.85	9660	-4.76	20240205	8940	2.91	20240102	32500	-71.69	20230428	8610	6.85	20231207	N	109860	500	45 억	0	N	N	0	N	N
23	20240227	110745	57	100.00	KOSDAQ	금속	N	N	N	N	N	9310	-20	5	-0.21	141307540	15289	168.68	9350	9350	9190	12120	6540	9330	9242.43	0.00	-1060	9423	9376	9323	9276	9223	9350	9250	46	2790	500	6340	10	1	9100000	847	6.08	0.53	12	0.17	1530.00	17458.00	32500	20230428	-71.35	8610	20231207	8.13	9660	-3.62	20240205	8940	4.14	20240102	32500	-71.35	20230428	8610	8.13	20231207	N	109860	500	45 억	0	N	N	0	N	N
24	20240227	100742	57	100.00	KOSDAQ	금속	N	N	N	N	N	9230	-100	5	-1.07	137532140	14881	164.18	9350	9350	9190	12120	6540	9330	9242.13	0.00	-886	9423	9376	9323	9276	9223	9350	9250	46	2790	500	6340	10	1	9100000	840	6.03	0.53	12	0.16	1530.00	17458.00	32500	20230428	-71.60	8610	20231207	7.20	9660	-4.45	20240205	8940	3.24	20240102	32500	-71.60	20230428	8610	7.20	20231207	N	109860	500	45 억	0	N	N	0	N	N
25	20240227	090745	57	100.00	KOSDAQ	금속	N	N	N	N	N	9300	-30	5	-0.32	17909780	1925	21.24	9350	9350	9300	12120	6540	9330	9303.78	0.00	-123	9423	9376	9323	9276	9223	9350	9250	46	2790	500	6340	10	1	9100000	846	6.08	0.53	12	0.02	1530.00	17458.00	32500	20230428	-71.38	8610	20231207	8.01	9660	-3.73	20240205	8940	4.03	20240102	32500	-71.38	20230428	8610	8.01	20231207	N	109860	500	45 억	0	N	N	0	N	N
26	20240226	160743	57	100.00	KOSDAQ	금속	N	N	N	N	N	9330	-20	5	-0.21	84252290	9064	82.97	9350	9370	9270	12150	6550	9350	9295.27	0.00	-3231	9483	9416	9363	9296	9243	9390	9270	46	2800	500	6350	10	1	9100000	849	6.10	0.53	12	0.10	1530.00	17458.00	32500	20230428	-71.29	8610	20231207	8.36	9660	-3.42	20240205	8940	4.36	20240102	32500	-71.29	20230428	8610	8.36	20231207	N	109860	500	45 억	0	N	N	0	N	N
27	20240226	150739	57	100.00	KOSDAQ	금속	N	N	N	N	N	9330	-20	5	-0.21	69352150	7462	68.31	9350	9370	9270	12150	6550	9350	9294.04	0.00	-2865	9483	9416	9363	9296	9243	9390	9270	46	2800	500	6350	10	1	9100000	849	6.10	0.53	12	0.08	1530.00	17458.00	32500	20230428	-71.29	8610	20231207	8.36	9660	-3.42	20240205	8940	4.36	20240102	32500	-71.29	20230428	8610	8.36	20231207	N	109860	500	45 억	0	N	N	0	N	N
28	20240226	140740	57	100.00	KOSDAQ	금속	N	N	N	N	N	9330	-20	5	-0.21	67185130	7229	66.18	9350	9370	9270	12150	6550	9350	9293.83	0.00	-2831	9483	9416	9363	9296	9243	9390	9270	46	2800	500	6350	10	1	9100000	849	6.10	0.53	12	0.08	1530.00	17458.00	32500	20230428	-71.29	8610	20231207	8.36	9660	-3.42	20240205	8940	4.36	20240102	32500	-71.29	20230428	8610	8.36	20231207	N	109860	500	45 억	0	N	N	0	N	N
29	20240226	130736	57	100.00	KOSDAQ	금속	N	N	N	N	N	9320	-30	5	-0.32	55245580	5944	54.41	9350	9370	9270	12150	6550	9350	9294.34	0.00	-2762	9483	9416	9363	9296	9243	9390	9270	46	2800	500	6350	10	1	9100000	848	6.09	0.53	12	0.07	1530.00	17458.00	32500	20230428	-71.32	8610	20231207	8.25	9660	-3.52	20240205	8940	4.25	20240102	32500	-71.32	20230428	8610	8.25	20231207	N	109860	500	45 억	0	N	N	0	N	N
30	20240226	120735	57	100.00	KOSDAQ	금속	N	N	N	N	N	9310	-40	5	-0.43	52855920	5687	52.06	9350	9370	9270	12150	6550	9350	9294.17	0.00	-2717	9483	9416	9363	9296	9243	9390	9270	46	2800	500	6350	10	1	9100000	847	6.08	0.53	12	0.06	1530.00	17458.00	32500	20230428	-71.35	8610	20231207	8.13	9660	-3.62	20240205	8940	4.14	20240102	32500	-71.35	20230428	8610	8.13	20231207	N	109860	500	45 억	0	N	N	0	N	N
31	20240226	110734	57	100.00	KOSDAQ	금속	N	N	N	N	N	9280	-70	5	-0.75	50530540	5437	49.77	9350	9370	9270	12150	6550	9350	9293.83	0.00	-2518	9483	9416	9363	9296	9243	9390	9270	46	2800	500	6350	10	1	9100000	844	6.07	0.53	12	0.06	1530.00	17458.00	32500	20230428	-71.45	8610	20231207	7.78	9660	-3.93	20240205	8940	3.80	20240102	32500	-71.45	20230428	8610	7.78	20231207	N	109860	500	45 억	0	N	N	0	N	N
32	20240226	100732	57	100.00	KOSDAQ	금속	N	N	N	N	N	9320	-30	5	-0.32	486020	52	0.48	9350	9370	9320	12150	6550	9350	9346.54	0.00	-4	9483	9416	9363	9296	9243	9390	9270	46	2800	500	6350	10	1	9100000	848	6.09	0.53	12	0.00	1530.00	17458.00	32500	20230428	-71.32	8610	20231207	8.25	9660	-3.52	20240205	8940	4.25	20240102	32500	-71.32	20230428	8610	8.25	20231207	N	109860	500	45 억	0	N	N	0	N	N
33	20240226	090732	57	100.00	KOSDAQ	금속	N	N	N	N	N	9350	0	3	0.00	0	0	0.00	0	0	0	12150	6550	9350	0.00	0.00	0	9483	9416	9363	9296	9243	9390	9270	46	2800	500	6350	10	1	9100000	851	6.11	0.54	12	0.00	1530.00	17458.00	32500	20230428	-71.23	8610	20231207	8.59	9660	-3.21	20240205	8940	4.59	20240102	32500	-71.23	20230428	8610	8.59	20231207	N	109860	500	45 억	0	N	N	0	N	N
34	20240223	160733	57	100.00	KOSDAQ	금속	N	N	N	N	N	9350	-30	5	-0.32	100995360	10834	139.79	9430	9430	9310	12190	6570	9380	9322.07	0.00	-1799	9486	9432	9376	9322	9266	9405	9295	46	2810	500	6370	10	1	9100000	851	6.11	0.54	12	0.12	1530.00	17458.00	32500	20230428	-71.23	8610	20231207	8.59	9660	-3.21	20240205	8940	4.59	20240102	32500	-71.23	20230428	8610	8.59	20231207	N	109860	500	45 억	53	N	N	0	N	N
35	20240223	150727	57	100.00	KOSDAQ	금속	N	N	N	N	N	9330	-50	5	-0.53	100230150	10752	138.74	9430	9430	9310	12190	6570	9380	9322.00	0.00	-1785	9486	9432	9376	9322	9266	9405	9295	46	2810	500	6370	10	1	9100000	849	6.10	0.53	12	0.12	1530.00	17458.00	32500	20230428	-71.29	8610	20231207	8.36	9660	-3.42	20240205	8940	4.36	20240102	32500	-71.29	20230428	8610	8.36	20231207	N	109860	500	45 억	53	N	N	0	N	N
36	20240223	140729	57	100.00	KOSDAQ	금속	N	N	N	N	N	9330	-50	5	-0.53	71725760	7693	99.26	9430	9430	9310	12190	6570	9380	9323.51	0.00	-1041	9486	9432	9376	9322	9266	9405	9295	46	2810	500	6370	10	1	9100000	849	6.10	0.53	12	0.08	1530.00	17458.00	32500	20230428	-71.29	8610	20231207	8.36	9660	-3.42	20240205	8940	4.36	20240102	32500	-71.29	20230428	8610	8.36	20231207	N	109860	500	45 억	53	N	N	0	N	N
37	20240223	130726	57	100.00	KOSDAQ	금속	N	N	N	N	N	9350	-30	5	-0.32	71585910	7678	99.07	9430	9430	9310	12190	6570	9380	9323.51	0.00	-1026	9486	9432	9376	9322	9266	9405	9295	46	2810	500	6370	10	1	9100000	851	6.11	0.54	12	0.08	1530.00	17458.00	32500	20230428	-71.23	8610	20231207	8.59	9660	-3.21	20240205	8940	4.59	20240102	32500	-71.23	20230428	8610	8.59	20231207	N	109860	500	45 억	53	N	N	0	N	N
38	20240223	120727	57	100.00	KOSDAQ	금속	N	N	N	N	N	9330	-50	5	-0.53	54214030	5817	75.06	9430	9430	9310	12190	6570	9380	9319.93	0.00	-798	9486	9432	9376	9322	9266	9405	9295	46	2810	500	6370	10	1	9100000	849	6.10	0.53	12	0.06	1530.00	17458.00	32500	20230428	-71.29	8610	20231207	8.36	9660	-3.42	20240205	8940	4.36	20240102	32500	-71.29	20230428	8610	8.36	20231207	N	109860	500	45 억	53	N	N	0	N	N
39	20240223	110721	57	100.00	KOSDAQ	금속	N	N	N	N	N	9330	-50	5	-0.53	24464920	2622	33.83	9430	9430	9310	12190	6570	9380	9330.63	0.00	-371	9486	9432	9376	9322	9266	9405	9295	46	2810	500	6370	10	1	9100000	849	6.10	0.53	12	0.03	1530.00	17458.00	32500	20230428	-71.29	8610	20231207	8.36	9660	-3.42	20240205	8940	4.36	20240102	32500	-71.29	20230428	8610	8.36	20231207	N	109860	500	45 억	53	N	N	0	N	N
40	20240223	100723	57	100.00	KOSDAQ	금속	N	N	N	N	N	9340	-40	5	-0.43	22871070	2451	31.63	9430	9430	9310	12190	6570	9380	9331.32	0.00	-207	9486	9432	9376	9322	9266	9405	9295	46	2810	500	6370	10	1	9100000	850	6.10	0.53	12	0.03	1530.00	17458.00	32500	20230428	-71.26	8610	20231207	8.48	9660	-3.31	20240205	8940	4.47	20240102	32500	-71.26	20230428	8610	8.48	20231207	N	109860	500	45 억	53	N	N	0	N	N
41	20240223	090726	57	100.00	KOSDAQ	금속	N	N	N	N	N	9380	0	3	0.00	0	0	0.00	0	0	0	12190	6570	9380	0.00	0.00	0	9486	9432	9376	9322	9266	9405	9295	46	2810	500	6370	10	1	9100000	854	6.13	0.54	12	0.00	1530.00	17458.00	32500	20230428	-71.14	8610	20231207	8.94	9660	-2.90	20240205	8940	4.92	20240102	32500	-71.14	20230428	8610	8.94	20231207	N	109860	500	45 억	53	N	N	0	N	N
42	20240222	160717	57	100.00	KOSDAQ	금속	N	N	N	N	N	9380	0	3	0.00	72329510	7750	346.76	9430	9430	9320	12190	6570	9380	9332.84	0.00	-378	9513	9446	9383	9316	9253	9415	9285	46	2810	500	6370	10	1	9100000	854	6.13	0.54	12	0.09	1530.00	17458.00	32500	20230428	-71.14	8610	20231207	8.94	9660	-2.90	20240205	8940	4.92	20240102	32500	-71.14	20230428	8610	8.94	20231207	N	109860	500	45 억	431	N	N	0	N	N
43	20240222	150726	57	100.00	KOSDAQ	금속	N	N	N	N	N	9350	-30	5	-0.32	71833780	7697	344.38	9430	9430	9320	12190	6570	9380	9332.70	0.00	-365	9513	9446	9383	9316	9253	9415	9285	46	2810	500	6370	10	1	9100000	851	6.11	0.54	12	0.08	1530.00	17458.00	32500	20230428	-71.23	8610	20231207	8.59	9660	-3.21	20240205	8940	4.59	20240102	32500	-71.23	20230428	8610	8.59	20231207	N	109860	500	45 억	431	N	N	0	N	N
44	20240222	140721	57	100.00	KOSDAQ	금속	N	N	N	N	N	9350	-30	5	-0.32	71824430	7696	344.34	9430	9430	9320	12190	6570	9380	9332.70	0.00	-365	9513	9446	9383	9316	9253	9415	9285	46	2810	500	6370	10	1	9100000	851	6.11	0.54	12	0.08	1530.00	17458.00	32500	20230428	-71.23	8610	20231207	8.59	9660	-3.21	20240205	8940	4.59	20240102	32500	-71.23	20230428	8610	8.59	20231207	N	109860	500	45 억	431	N	N	0	N	N
45	20240222	130710	57	100.00	KOSDAQ	금속	N	N	N	N	N	9330	-50	5	-0.53	36367110	3896	174.32	9430	9430	9320	12190	6570	9380	9334.47	0.00	-508	9513	9446	9383	9316	9253	9415	9285	46	2810	500	6370	10	1	9100000	849	6.10	0.53	12	0.04	1530.00	17458.00	32500	20230428	-71.29	8610	20231207	8.36	9660	-3.42	20240205	8940	4.36	20240102	32500	-71.29	20230428	8610	8.36	20231207	N	109860	500	45 억	431	N	N	0	N	N
46	20240222	120721	57	100.00	KOSDAQ	금속	N	N	N	N	N	9340	-40	5	-0.43	22334680	2392	107.02	9430	9430	9320	12190	6570	9380	9337.24	0.00	-248	9513	9446	9383	9316	9253	9415	9285	46	2810	500	6370	10	1	9100000	850	6.10	0.53	12	0.03	1530.00	17458.00	32500	20230428	-71.26	8610	20231207	8.48	9660	-3.31	20240205	8940	4.47	20240102	32500	-71.26	20230428	8610	8.48	20231207	N	109860	500	45 억	431	N	N	0	N	N
47	20240222	110717	57	100.00	KOSDAQ	금속	N	N	N	N	N	9330	-50	5	-0.53	13818580	1481	66.26	9430	9430	9320	12190	6570	9380	9330.57	0.00	-35	9513	9446	9383	9316	9253	9415	9285	46	2810	500	6370	10	1	9100000	849	6.10	0.53	12	0.02	1530.00	17458.00	32500	20230428	-71.29	8610	20231207	8.36	9660	-3.42	20240205	8940	4.36	20240102	32500	-71.29	20230428	8610	8.36	20231207	N	109860	500	45 억	431	N	N	0	N	N
48	20240222	100710	57	100.00	KOSDAQ	금속	N	N	N	N	N	9330	-50	5	-0.53	12017760	1288	57.63	9430	9430	9320	12190	6570	9380	9330.56	0.00	-24	9513	9446	9383	9316	9253	9415	9285	46	2810	500	6370	10	1	9100000	849	6.10	0.53	12	0.01	1530.00	17458.00	32500	20230428	-71.29	8610	20231207	8.36	9660	-3.42	20240205	8940	4.36	20240102	32500	-71.29	20230428	8610	8.36	20231207	N	109860	500	45 억	431	N	N	0	N	N
49	20240222	090724	57	100.00	KOSDAQ	금속	N	N	N	N	N	9380	0	3	0.00	0	0	0.00	0	0	0	12190	6570	9380	0.00	0.00	0	9513	9446	9383	9316	9253	9415	9285	46	2810	500	6370	10	1	9100000	854	6.13	0.54	12	0.00	1530.00	17458.00	32500	20230428	-71.14	8610	20231207	8.94	9660	-2.90	20240205	8940	4.92	20240102	32500	-71.14	20230428	8610	8.94	20231207	N	109860	500	45 억	431	N	N	0	N	N
50	20240221	160716	57	100.00	KOSDAQ	금속	N	N	N	N	N	9380	-30	5	-0.32	20861820	2235	7.99	9450	9450	9320	12230	6590	9410	9334.15	0.00	296	9610	9510	9390	9290	9170	9450	9230	46	2820	500	6390	10	1	9100000	854	6.13	0.54	12	0.02	1530.00	17458.00	32500	20230428	-71.14	8610	20231207	8.94	9660	-2.90	20240205	8940	4.92	20240102	32500	-71.14	20230428	8610	8.94	20231207	N	109860	500	45 억	135	N	N	1	N	N
51	20240221	150710	57	100.00	KOSDAQ	금속	N	N	N	N	N	9380	-30	5	-0.32	20506080	2197	7.85	9450	9450	9320	12230	6590	9410	9333.67	0.00	301	9610	9510	9390	9290	9170	9450	9230	46	2820	500	6390	10	1	9100000	854	6.13	0.54	12	0.02	1530.00	17458.00	32500	20230428	-71.14	8610	20231207	8.94	9660	-2.90	20240205	8940	4.92	20240102	32500	-71.14	20230428	8610	8.94	20231207	N	109860	500	45 억	135	N	N	1	N	N
52	20240221	140711	57	100.00	KOSDAQ	금속	N	N	N	N	N	9380	-30	5	-0.32	14141920	1515	5.42	9450	9450	9320	12230	6590	9410	9334.60	0.00	321	9610	9510	9390	9290	9170	9450	9230	46	2820	500	6390	10	1	9100000	854	6.13	0.54	12	0.02	1530.00	17458.00	32500	20230428	-71.14	8610	20231207	8.94	9660	-2.90	20240205	8940	4.92	20240102	32500	-71.14	20230428	8610	8.94	20231207	N	109860	500	45 억	135	N	N	1	N	N
53	20240221	130711	57	100.00	KOSDAQ	금속	N	N	N	N	N	9380	-30	5	-0.32	14038740	1504	5.38	9450	9450	9320	12230	6590	9410	9334.27	0.00	321	9610	9510	9390	9290	9170	9450	9230	46	2820	500	6390	10	1	9100000	854	6.13	0.54	12	0.02	1530.00	17458.00	32500	20230428	-71.14	8610	20231207	8.94	9660	-2.90	20240205	8940	4.92	20240102	32500	-71.14	20230428	8610	8.94	20231207	N	109860	500	45 억	135	N	N	1	N	N
54	20240221	120711	57	100.00	KOSDAQ	금속	N	N	N	N	N	9380	-30	5	-0.32	12720480	1363	4.87	9450	9450	9320	12230	6590	9410	9332.71	0.00	367	9610	9510	9390	9290	9170	9450	9230	46	2820	500	6390	10	1	9100000	854	6.13	0.54	12	0.01	1530.00	17458.00	32500	20230428	-71.14	8610	20231207	8.94	9660	-2.90	20240205	8940	4.92	20240102	32500	-71.14	20230428	8610	8.94	20231207	N	109860	500	45 억	135	N	N	1	N	N
55	20240221	110717	57	100.00	KOSDAQ	금속	N	N	N	N	N	9400	-10	5	-0.11	1287290	137	0.49	9450	9450	9350	12230	6590	9410	9396.28	0.00	-22	9610	9510	9390	9290	9170	9450	9230	46	2820	500	6390	10	1	9100000	855	6.14	0.54	12	0.00	1530.00	17458.00	32500	20230428	-71.08	8610	20231207	9.18	9660	-2.69	20240205	8940	5.15	20240102	32500	-71.08	20230428	8610	9.18	20231207	N	109860	500	45 억	135	N	N	1	N	N
56	20240221	100710	57	100.00	KOSDAQ	금속	N	N	N	N	N	9420	10	2	0.11	1071200	114	0.41	9450	9450	9350	12230	6590	9410	9396.49	0.00	-3	9610	9510	9390	9290	9170	9450	9230	46	2820	500	6390	10	1	9100000	857	6.16	0.54	12	0.00	1530.00	17458.00	32500	20230428	-71.02	8610	20231207	9.41	9660	-2.48	20240205	8940	5.37	20240102	32500	-71.02	20230428	8610	9.41	20231207	N	109860	500	45 억	135	N	N	1	N	N
57	20240221	090709	57	100.00	KOSDAQ	금속	N	N	N	N	N	9450	40	2	0.43	9450	1	0.00	9450	9450	9450	12230	6590	9410	9450.00	0.00	0	9610	9510	9390	9290	9170	9450	9230	46	2820	500	6390	10	1	9100000	860	6.18	0.54	12	0.00	1530.00	17458.00	32500	20230428	-70.92	8610	20231207	9.76	9660	-2.17	20240205	8940	5.70	20240102	32500	-70.92	20230428	8610	9.76	20231207	N	109860	500	45 억	135	N	N	1	N	N
58	20240220	160703	57	100.00	KOSDAQ	금속	N	N	N	N	N	9410	-30	5	-0.32	260400650	27970	1061.48	9480	9490	9270	12270	6610	9440	9310.00	0.00	2219	9540	9490	9440	9390	9340	9465	9365	46	2830	500	6410	10	1	9100000	856	6.15	0.54	12	0.31	1530.00	17458.00	32500	20230428	-71.05	8610	20231207	9.29	9660	-2.59	20240205	8940	5.26	20240102	32500	-71.05	20230428	8610	9.29	20231207	N	109860	500	45 억	0	N	N	1	N	N
59	20240220	150706	57	100.00	KOSDAQ	금속	N	N	N	N	N	9390	-50	5	-0.53	258665310	27785	1054.46	9480	9490	9270	12270	6610	9440	9309.53	0.00	2229	9540	9490	9440	9390	9340	9465	9365	46	2830	500	6410	10	1	9100000	854	6.14	0.54	12	0.31	1530.00	17458.00	32500	20230428	-71.11	8610	20231207	9.06	9660	-2.80	20240205	8940	5.03	20240102	32500	-71.11	20230428	8610	9.06	20231207	N	109860	500	45 억	0	N	N	2	N	N
60	20240220	140705	57	100.00	KOSDAQ	금속	N	N	N	N	N	9380	-60	5	-0.64	251752190	27048	1026.49	9480	9490	9270	12270	6610	9440	9307.61	0.00	2446	9540	9490	9440	9390	9340	9465	9365	46	2830	500	6410	10	1	9100000	854	6.13	0.54	12	0.30	1530.00	17458.00	32500	20230428	-71.14	8610	20231207	8.94	9660	-2.90	20240205	8940	4.92	20240102	32500	-71.14	20230428	8610	8.94	20231207	N	109860	500	45 억	0	N	N	2	N	N
61	20240220	130707	57	100.00	KOSDAQ	금속	N	N	N	N	N	9390	-50	5	-0.53	251414490	27012	1025.12	9480	9490	9270	12270	6610	9440	9307.51	0.00	2460	9540	9490	9440	9390	9340	9465	9365	46	2830	500	6410	10	1	9100000	854	6.14	0.54	12	0.30	1530.00	17458.00	32500	20230428	-71.11	8610	20231207	9.06	9660	-2.80	20240205	8940	5.03	20240102	32500	-71.11	20230428	8610	9.06	20231207	N	109860	500	45 억	0	N	N	2	N	N
62	20240220	120700	57	100.00	KOSDAQ	금속	N	N	N	N	N	9380	-60	5	-0.64	250729720	26939	1022.35	9480	9490	9270	12270	6610	9440	9307.31	0.00	2473	9540	9490	9440	9390	9340	9465	9365	46	2830	500	6410	10	1	9100000	854	6.13	0.54	12	0.30	1530.00	17458.00	32500	20230428	-71.14	8610	20231207	8.94	9660	-2.90	20240205	8940	4.92	20240102	32500	-71.14	20230428	8610	8.94	20231207	N	109860	500	45 억	0	N	N	2	N	N
63	20240220	110703	57	100.00	KOSDAQ	금속	N	N	N	N	N	9380	-60	5	-0.64	248673860	26720	1014.04	9480	9490	9270	12270	6610	9440	9306.66	0.00	2489	9540	9490	9440	9390	9340	9465	9365	46	2830	500	6410	10	1	9100000	854	6.13	0.54	12	0.29	1530.00	17458.00	32500	20230428	-71.14	8610	20231207	8.94	9660	-2.90	20240205	8940	4.92	20240102	32500	-71.14	20230428	8610	8.94	20231207	N	109860	500	45 억	0	N	N	2	N	N
64	20240220	100654	57	100.00	KOSDAQ	금속	N	N	N	N	N	9340	-100	5	-1.06	7537720	807	30.63	9480	9490	9320	12270	6610	9440	9340.42	0.00	-35	9540	9490	9440	9390	9340	9465	9365	46	2830	500	6410	10	1	9100000	850	6.10	0.53	12	0.01	1530.00	17458.00	32500	20230428	-71.26	8610	20231207	8.48	9660	-3.31	20240205	8940	4.47	20240102	32500	-71.26	20230428	8610	8.48	20231207	N	109860	500	45 억	0	N	N	2	N	N
65	20240220	090710	57	100.00	KOSDAQ	금속	N	N	N	N	N	9480	40	2	0.42	189590	20	0.76	9480	9490	9440	12270	6610	9440	9479.50	0.00	-10	9540	9490	9440	9390	9340	9465	9365	46	2830	500	6410	10	1	9100000	863	6.20	0.54	12	0.00	1530.00	17458.00	32500	20230428	-70.83	8610	20231207	10.10	9660	-1.86	20240205	8940	6.04	20240102	32500	-70.83	20230428	8610	10.10	20231207	N	109860	500	45 억	0	N	N	2	N	N
66	20240219	160705	57	100.00	KOSDAQ	금속	N	N	N	N	N	9440	-10	5	-0.11	24837600	2635	51.96	9490	9490	9390	12280	6620	9450	9426.03	0.00	-322	9563	9506	9433	9376	9303	9535	9405	46	2830	500	6420	10	1	9100000	859	6.17	0.54	12	0.03	1530.00	17458.00	32500	20230428	-70.95	8610	20231207	9.64	9660	-2.28	20240205	8940	5.59	20240102	32500	-70.95	20230428	8610	9.64	20231207	N	109860	500	45 억	0	N	N	2	N	N
67	20240219	150709	57	100.00	KOSDAQ	금속	N	N	N	N	N	9420	-30	5	-0.32	23104170	2451	48.33	9490	9490	9400	12280	6620	9450	9426.43	0.00	-279	9563	9506	9433	9376	9303	9535	9405	46	2830	500	6420	10	1	9100000	857	6.16	0.54	12	0.03	1530.00	17458.00	32500	20230428	-71.02	8610	20231207	9.41	9660	-2.48	20240205	8940	5.37	20240102	32500	-71.02	20230428	8610	9.41	20231207	N	109860	500	45 억	0	N	N	2	N	N
68	20240219	140708	57	100.00	KOSDAQ	금속	N	N	N	N	N	9410	-40	5	-0.42	13429850	1422	28.04	9490	9490	9400	12280	6620	9450	9444.34	0.00	-252	9563	9506	9433	9376	9303	9535	9405	46	2830	500	6420	10	1	9100000	856	6.15	0.54	12	0.02	1530.00	17458.00	32500	20230428	-71.05	8610	20231207	9.29	9660	-2.59	20240205	8940	5.26	20240102	32500	-71.05	20230428	8610	9.29	20231207	N	109860	500	45 억	0	N	N	2	N	N
69	20240219	130708	57	100.00	KOSDAQ	금속	N	N	N	N	N	9440	-10	5	-0.11	8672840	917	18.08	9490	9490	9430	12280	6620	9450	9457.84	0.00	-247	9563	9506	9433	9376	9303	9535	9405	46	2830	500	6420	10	1	9100000	859	6.17	0.54	12	0.01	1530.00	17458.00	32500	20230428	-70.95	8610	20231207	9.64	9660	-2.28	20240205	8940	5.59	20240102	32500	-70.95	20230428	8610	9.64	20231207	N	109860	500	45 억	0	N	N	2	N	N
70	20240219	120707	57	100.00	KOSDAQ	금속	N	N	N	N	N	9450	0	3	0.00	7869760	832	16.41	9490	9490	9430	12280	6620	9450	9458.85	0.00	-240	9563	9506	9433	9376	9303	9535	9405	46	2830	500	6420	10	1	9100000	860	6.18	0.54	12	0.01	1530.00	17458.00	32500	20230428	-70.92	8610	20231207	9.76	9660	-2.17	20240205	8940	5.70	20240102	32500	-70.92	20230428	8610	9.76	20231207	N	109860	500	45 억	0	N	N	2	N	N
71	20240219	110705	57	100.00	KOSDAQ	금속	N	N	N	N	N	9450	0	3	0.00	7171130	758	14.95	9490	9490	9450	12280	6620	9450	9460.59	0.00	-236	9563	9506	9433	9376	9303	9535	9405	46	2830	500	6420	10	1	9100000	860	6.18	0.54	12	0.01	1530.00	17458.00	32500	20230428	-70.92	8610	20231207	9.76	9660	-2.17	20240205	8940	5.70	20240102	32500	-70.92	20230428	8610	9.76	20231207	N	109860	500	45 억	0	N	N	2	N	N
72	20240219	100701	57	100.00	KOSDAQ	금속	N	N	N	N	N	9460	10	2	0.11	2516830	266	5.25	9490	9490	9460	12280	6620	9450	9461.77	0.00	-234	9563	9506	9433	9376	9303	9535	9405	46	2830	500	6420	10	1	9100000	861	6.18	0.54	12	0.00	1530.00	17458.00	32500	20230428	-70.89	8610	20231207	9.87	9660	-2.07	20240205	8940	5.82	20240102	32500	-70.89	20230428	8610	9.87	20231207	N	109860	500	45 억	0	N	N	2	N	N
73	20240219	090701	57	100.00	KOSDAQ	금속	N	N	N	N	N	9470	20	2	0.21	151820	16	0.32	9490	9490	9470	12280	6620	9450	9488.75	0.00	0	9563	9506	9433	9376	9303	9535	9405	46	2830	500	6420	10	1	9100000	862	6.19	0.54	12	0.00	1530.00	17458.00	32500	20230428	-70.86	8610	20231207	9.99	9660	-1.97	20240205	8940	5.93	20240102	32500	-70.86	20230428	8610	9.99	20231207	N	109860	500	45 억	0	N	N	2	N	N
74	20240216	160658	57	100.00	KOSDAQ	금속	N	N	N	N	N	9450	50	2	0.53	47628590	5071	36.36	9410	9490	9360	12220	6580	9400	9392.31	0.00	-480	9580	9490	9400	9310	9220	9445	9265	46	2820	500	6390	10	1	9100000	860	6.18	0.54	12	0.06	1530.00	17458.00	32500	20230428	-70.92	8610	20231207	9.76	9660	-2.17	20240205	8940	5.70	20240102	32500	-70.92	20230428	8610	9.76	20231207	N	109860	500	45 억	0	N	N	2	N	N
75	20240216	150704	57	100.00	KOSDAQ	금속	N	N	N	N	N	9420	20	2	0.21	42763250	4554	32.65	9410	9490	9360	12220	6580	9400	9390.26	0.00	-476	9580	9490	9400	9310	9220	9445	9265	46	2820	500	6390	10	1	9100000	857	6.16	0.54	12	0.05	1530.00	17458.00	32500	20230428	-71.02	8610	20231207	9.41	9660	-2.48	20240205	8940	5.37	20240102	32500	-71.02	20230428	8610	9.41	20231207	N	109860	500	45 억	0	N	N	3	N	N
76	20240216	140707	57	100.00	KOSDAQ	금속	N	N	N	N	N	9450	50	2	0.53	34818390	3711	26.61	9410	9490	9360	12220	6580	9400	9382.48	0.00	-93	9580	9490	9400	9310	9220	9445	9265	46	2820	500	6390	10	1	9100000	860	6.18	0.54	12	0.04	1530.00	17458.00	32500	20230428	-70.92	8610	20231207	9.76	9660	-2.17	20240205	8940	5.70	20240102	32500	-70.92	20230428	8610	9.76	20231207	N	109860	500	45 억	0	N	N	3	N	N
77	20240216	130659	57	100.00	KOSDAQ	금속	N	N	N	N	N	9390	-10	5	-0.11	33342600	3554	25.48	9410	9490	9360	12220	6580	9400	9381.71	0.00	-66	9580	9490	9400	9310	9220	9445	9265	46	2820	500	6390	10	1	9100000	854	6.14	0.54	12	0.04	1530.00	17458.00	32500	20230428	-71.11	8610	20231207	9.06	9660	-2.80	20240205	8940	5.03	20240102	32500	-71.11	20230428	8610	9.06	20231207	N	109860	500	45 억	0	N	N	3	N	N
78	20240216	120702	57	100.00	KOSDAQ	금속	N	N	N	N	N	9400	0	3	0.00	33107710	3529	25.30	9410	9490	9360	12220	6580	9400	9381.61	0.00	-55	9580	9490	9400	9310	9220	9445	9265	46	2820	500	6390	10	1	9100000	855	6.14	0.54	12	0.04	1530.00	17458.00	32500	20230428	-71.08	8610	20231207	9.18	9660	-2.69	20240205	8940	5.15	20240102	32500	-71.08	20230428	8610	9.18	20231207	N	109860	500	45 억	0	N	N	3	N	N
79	20240216	110710	57	100.00	KOSDAQ	금속	N	N	N	N	N	9420	20	2	0.21	30629720	3266	23.42	9410	9490	9360	12220	6580	9400	9378.36	0.00	57	9580	9490	9400	9310	9220	9445	9265	46	2820	500	6390	10	1	9100000	857	6.16	0.54	12	0.04	1530.00	17458.00	32500	20230428	-71.02	8610	20231207	9.41	9660	-2.48	20240205	8940	5.37	20240102	32500	-71.02	20230428	8610	9.41	20231207	N	109860	500	45 억	0	N	N	3	N	N
80	20240216	100703	57	100.00	KOSDAQ	금속	N	N	N	N	N	9420	20	2	0.21	1485550	157	1.13	9410	9490	9380	12220	6580	9400	9462.10	0.00	-91	9580	9490	9400	9310	9220	9445	9265	46	2820	500	6390	10	1	9100000	857	6.16	0.54	12	0.00	1530.00	17458.00	32500	20230428	-71.02	8610	20231207	9.41	9660	-2.48	20240205	8940	5.37	20240102	32500	-71.02	20230428	8610	9.41	20231207	N	109860	500	45 억	0	N	N	3	N	N
81	20240216	090655	57	100.00	KOSDAQ	금속	N	N	N	N	N	9400	0	3	0.00	1165390	123	0.88	9410	9490	9400	12220	6580	9400	9474.72	0.00	-70	9580	9490	9400	9310	9220	9445	9265	46	2820	500	6390	10	1	9100000	855	6.14	0.54	12	0.00	1530.00	17458.00	32500	20230428	-71.08	8610	20231207	9.18	9660	-2.69	20240205	8940	5.15	20240102	32500	-71.08	20230428	8610	9.18	20231207	N	109860	500	45 억	0	N	N	3	N	N
82	20240215	160656	57	100.00	KOSDAQ	금속	N	N	N	N	N	9400	-100	5	-1.05	130220800	13946	53.81	9490	9490	9310	12350	6650	9500	9337.48	0.00	-617	9660	9580	9420	9340	9180	9620	9380	46	2850	500	6460	10	1	9100000	855	6.14	0.54	12	0.15	1530.00	17458.00	32500	20230428	-71.08	8610	20231207	9.18	9660	-2.69	20240205	8940	5.15	20240102	32500	-71.08	20230428	8610	9.18	20231207	N	109860	500	45 억	0	N	N	3	N	N
83	20240215	150702	57	100.00	KOSDAQ	금속	N	N	N	N	N	9380	-120	5	-1.26	128821010	13797	53.24	9490	9490	9310	12350	6650	9500	9336.89	0.00	-581	9660	9580	9420	9340	9180	9620	9380	46	2850	500	6460	10	1	9100000	854	6.13	0.54	12	0.15	1530.00	17458.00	32500	20230428	-71.14	8610	20231207	8.94	9660	-2.90	20240205	8940	4.92	20240102	32500	-71.14	20230428	8610	8.94	20231207	N	109860	500	45 억	0	N	N	4	N	N
84	20240215	140658	57	100.00	KOSDAQ	금속	N	N	N	N	N	9400	-100	5	-1.05	128474440	13760	53.09	9490	9490	9310	12350	6650	9500	9336.81	0.00	-551	9660	9580	9420	9340	9180	9620	9380	46	2850	500	6460	10	1	9100000	855	6.14	0.54	12	0.15	1530.00	17458.00	32500	20230428	-71.08	8610	20231207	9.18	9660	-2.69	20240205	8940	5.15	20240102	32500	-71.08	20230428	8610	9.18	20231207	N	109860	500	45 억	0	N	N	4	N	N
85	20240215	130650	57	100.00	KOSDAQ	금속	N	N	N	N	N	9410	-90	5	-0.95	128221700	13733	52.99	9490	9490	9310	12350	6650	9500	9336.76	0.00	-526	9660	9580	9420	9340	9180	9620	9380	46	2850	500	6460	10	1	9100000	856	6.15	0.54	12	0.15	1530.00	17458.00	32500	20230428	-71.05	8610	20231207	9.29	9660	-2.59	20240205	8940	5.26	20240102	32500	-71.05	20230428	8610	9.29	20231207	N	109860	500	45 억	0	N	N	4	N	N
86	20240215	120657	57	100.00	KOSDAQ	금속	N	N	N	N	N	9390	-110	5	-1.16	33046380	3539	13.66	9490	9490	9320	12350	6650	9500	9337.77	0.00	-154	9660	9580	9420	9340	9180	9620	9380	46	2850	500	6460	10	1	9100000	854	6.14	0.54	12	0.04	1530.00	17458.00	32500	20230428	-71.11	8610	20231207	9.06	9660	-2.80	20240205	8940	5.03	20240102	32500	-71.11	20230428	8610	9.06	20231207	N	109860	500	45 억	0	N	N	4	N	N
87	20240215	110654	57	100.00	KOSDAQ	금속	N	N	N	N	N	9320	-180	5	-1.89	31837700	3410	13.16	9490	9490	9320	12350	6650	9500	9336.57	0.00	-120	9660	9580	9420	9340	9180	9620	9380	46	2850	500	6460	10	1	9100000	848	6.09	0.53	12	0.04	1530.00	17458.00	32500	20230428	-71.32	8610	20231207	8.25	9660	-3.52	20240205	8940	4.25	20240102	32500	-71.32	20230428	8610	8.25	20231207	N	109860	500	45 억	0	N	N	4	N	N
88	20240215	100653	57	100.00	KOSDAQ	금속	N	N	N	N	N	9380	-120	5	-1.26	1816810	193	0.74	9490	9490	9360	12350	6650	9500	9413.52	0.00	-53	9660	9580	9420	9340	9180	9620	9380	46	2850	500	6460	10	1	9100000	854	6.13	0.54	12	0.00	1530.00	17458.00	32500	20230428	-71.14	8610	20231207	8.94	9660	-2.90	20240205	8940	4.92	20240102	32500	-71.14	20230428	8610	8.94	20231207	N	109860	500	45 억	0	N	N	4	N	N
89	20240215	090654	57	100.00	KOSDAQ	금속	N	N	N	N	N	9430	-70	5	-0.74	576550	61	0.24	9490	9490	9420	12350	6650	9500	9451.64	0.00	-35	9660	9580	9420	9340	9180	9620	9380	46	2850	500	6460	10	1	9100000	858	6.16	0.54	12	0.00	1530.00	17458.00	32500	20230428	-70.98	8610	20231207	9.52	9660	-2.38	20240205	8940	5.48	20240102	32500	-70.98	20230428	8610	9.52	20231207	N	109860	500	45 억	0	N	N	4	N	N
90	20240214	160650	57	100.00	KOSDAQ	금속	N	N	N	N	N	9500	100	2	1.06	241688470	25912	105.98	9350	9500	9260	12220	6580	9400	9327.28	0.13	-12749	9680	9540	9360	9220	9040	9450	9130	46	2820	500	6390	10	1	9100000	865	6.21	0.54	12	0.28	1530.00	17458.00	32500	20230428	-70.77	8610	20231207	10.34	9660	-1.66	20240205	8940	6.26	20240102	32500	-70.77	20230428	8610	10.34	20231207	N	109860	500	45 억	11957	N	N	4	N	N
91	20240214	150650	57	100.00	KOSDAQ	금속	N	N	N	N	N	9410	10	2	0.11	232292060	24919	101.92	9350	9430	9260	12220	6580	9400	9321.89	0.13	-12798	9680	9540	9360	9220	9040	9450	9130	46	2820	500	6390	10	1	9100000	856	6.15	0.54	12	0.27	1530.00	17458.00	32500	20230428	-71.05	8610	20231207	9.29	9660	-2.59	20240205	8940	5.26	20240102	32500	-71.05	20230428	8610	9.29	20231207	N	109860	500	45 억	11957	N	N	4	N	N
92	20240214	140648	57	100.00	KOSDAQ	금속	N	N	N	N	N	9400	0	3	0.00	91666730	9854	40.30	9350	9400	9260	12220	6580	9400	9302.49	0.13	-760	9680	9540	9360	9220	9040	9450	9130	46	2820	500	6390	10	1	9100000	855	6.14	0.54	12	0.11	1530.00	17458.00	32500	20230428	-71.08	8610	20231207	9.18	9660	-2.69	20240205	8940	5.15	20240102	32500	-71.08	20230428	8610	9.18	20231207	N	109860	500	45 억	11957	N	N	4	N	N
93	20240214	130649	57	100.00	KOSDAQ	금속	N	N	N	N	N	9400	0	3	0.00	89569170	9630	39.39	9350	9400	9260	12220	6580	9400	9301.06	0.13	-689	9680	9540	9360	9220	9040	9450	9130	46	2820	500	6390	10	1	9100000	855	6.14	0.54	12	0.11	1530.00	17458.00	32500	20230428	-71.08	8610	20231207	9.18	9660	-2.69	20240205	8940	5.15	20240102	32500	-71.08	20230428	8610	9.18	20231207	N	109860	500	45 억	11957	N	N	4	N	N
94	20240214	120644	57	100.00	KOSDAQ	금속	N	N	N	N	N	9340	-60	5	-0.64	80500160	8663	35.43	9350	9400	9260	12220	6580	9400	9292.41	0.13	-360	9680	9540	9360	9220	9040	9450	9130	46	2820	500	6390	10	1	9100000	850	6.10	0.53	12	0.10	1530.00	17458.00	32500	20230428	-71.26	8610	20231207	8.48	9660	-3.31	20240205	8940	4.47	20240102	32500	-71.26	20230428	8610	8.48	20231207	N	109860	500	45 억	11957	N	N	4	N	N
95	20240214	110651	57	100.00	KOSDAQ	금속	N	N	N	N	N	9350	-50	5	-0.53	79504250	8557	35.00	9350	9400	9260	12220	6580	9400	9291.14	0.13	-352	9680	9540	9360	9220	9040	9450	9130	46	2820	500	6390	10	1	9100000	851	6.11	0.54	12	0.09	1530.00	17458.00	32500	20230428	-71.23	8610	20231207	8.59	9660	-3.21	20240205	8940	4.59	20240102	32500	-71.23	20230428	8610	8.59	20231207	N	109860	500	45 억	11957	N	N	4	N	N
96	20240214	090640	57	100.00	KOSDAQ	금속	N	N	N	N	N	9350	-50	5	-0.53	14279340	1532	6.27	9350	9350	9310	12220	6580	9400	9320.72	0.13	14	9680	9540	9360	9220	9040	9450	9130	46	2820	500	6390	10	1	9100000	851	6.11	0.54	12	0.02	1530.00	17458.00	32500	20230428	-71.23	8610	20231207	8.59	9660	-3.21	20240205	8940	4.59	20240102	32500	-71.23	20230428	8610	8.59	20231207	N	109860	500	45 억	11957	N	N	4	N	N
97	20240213	160641	57	100.00	KOSDAQ	금속	N	N	N	N	N	9400	20	2	0.21	227150780	24450	281.29	9500	9500	9180	12190	6570	9380	9290.42	0.22	-8050	9566	9472	9396	9302	9226	9435	9265	46	2810	500	6370	10	1	9100000	855	6.14	0.54	12	0.27	1530.00	17458.00	32500	20230428	-71.08	8610	20231207	9.18	9660	-2.69	20240205	8940	5.15	20240102	32500	-71.08	20230428	8610	9.18	20231207	N	109860	500	45 억	20217	N	N	4	N	N
98	20240213	150639	57	100.00	KOSDAQ	금속	N	N	N	N	N	9390	10	2	0.11	220728940	23766	273.42	9500	9500	9180	12190	6570	9380	9287.59	0.22	-7738	9566	9472	9396	9302	9226	9435	9265	46	2810	500	6370	10	1	9100000	854	6.14	0.54	12	0.26	1530.00	17458.00	32500	20230428	-71.11	8610	20231207	9.06	9660	-2.80	20240205	8940	5.03	20240102	32500	-71.11	20230428	8610	9.06	20231207	N	109860	500	45 억	20217	N	N	4	N	N
99	20240213	140647	57	100.00	KOSDAQ	금속	N	N	N	N	N	9310	-70	5	-0.75	195630870	21065	242.35	9500	9500	9180	12190	6570	9380	9287.01	0.22	-7411	9566	9472	9396	9302	9226	9435	9265	46	2810	500	6370	10	1	9100000	847	6.08	0.53	12	0.23	1530.00	17458.00	32500	20230428	-71.35	8610	20231207	8.13	9660	-3.62	20240205	8940	4.14	20240102	32500	-71.35	20230428	8610	8.13	20231207	N	109860	500	45 억	20217	N	N	4	N	N
100	20240213	130639	57	100.00	KOSDAQ	금속	N	N	N	N	N	9320	-60	5	-0.64	101683400	10929	125.74	9500	9500	9180	12190	6570	9380	9304.00	0.22	-6526	9566	9472	9396	9302	9226	9435	9265	46	2810	500	6370	10	1	9100000	848	6.09	0.53	12	0.12	1530.00	17458.00	32500	20230428	-71.32	8610	20231207	8.25	9660	-3.52	20240205	8940	4.25	20240102	32500	-71.32	20230428	8610	8.25	20231207	N	109860	500	45 억	20217	N	N	4	N	N
101	20240213	120648	57	100.00	KOSDAQ	금속	N	N	N	N	N	9280	-100	5	-1.07	80922250	8694	100.02	9500	9500	9180	12190	6570	9380	9307.83	0.22	-5594	9566	9472	9396	9302	9226	9435	9265	46	2810	500	6370	10	1	9100000	844	6.07	0.53	12	0.10	1530.00	17458.00	32500	20230428	-71.45	8610	20231207	7.78	9660	-3.93	20240205	8940	3.80	20240102	32500	-71.45	20230428	8610	7.78	20231207	N	109860	500	45 억	20217	N	N	4	N	N
102	20240213	110646	57	100.00	KOSDAQ	금속	N	N	N	N	N	9400	20	2	0.21	6731920	716	8.24	9500	9500	9340	12190	6570	9380	9402.12	0.22	-674	9566	9472	9396	9302	9226	9435	9265	46	2810	500	6370	10	1	9100000	855	6.14	0.54	12	0.01	1530.00	17458.00	32500	20230428	-71.08	8610	20231207	9.18	9660	-2.69	20240205	8940	5.15	20240102	32500	-71.08	20230428	8610	9.18	20231207	N	109860	500	45 억	20217	N	N	4	N	N
103	20240213	100540	57	100.00	KOSDAQ	금속	N	N	N	N	N	9400	20	2	0.21	6637920	706	8.12	9500	9500	9340	12190	6570	9380	9402.15	0.22	-664	9566	9472	9396	9302	9226	9435	9265	46	2810	500	6370	10	1	9100000	855	6.14	0.54	12	0.01	1530.00	17458.00	32500	20230428	-71.08	8610	20231207	9.18	9660	-2.69	20240205	8940	5.15	20240102	32500	-71.08	20230428	8610	9.18	20231207	N	109860	500	45 억	20217	N	N	4	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History