KissMeData/018310/price/prices-20240201.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

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	marginalRateClassCode	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	shortOverheated
2	20240229	160323	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18250	270	2	1.50	365010640	20178	106.03	18250	18290	17810	23350	12590	17980	18089.47	1.99	-2142	18893	18436	18143	17686	17393	18290	17540	74	5370	500	12940	10	1	14700000	2683	4.49	0.58	12	0.14	4068.00	31563.00	19000	20230831	-3.95	13700	20230314	33.21	18600	-1.88	20240228	15070	21.10	20240105	19000	-3.95	20230831	13700	33.21	20230314	1.17	N	018310	500	73 억	291888	N	N	0	N	N
3	20240229	150322	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18080	100	2	0.56	327978280	18139	95.31	18250	18290	17810	23350	12590	17980	18081.39	1.99	-1312	18893	18436	18143	17686	17393	18290	17540	74	5370	500	12940	10	1	14700000	2658	4.44	0.57	12	0.12	4068.00	31563.00	19000	20230831	-4.84	13700	20230314	31.97	18600	-2.80	20240228	15070	19.97	20240105	19000	-4.84	20230831	13700	31.97	20230314	1.17	N	018310	500	73 억	291888	N	N	0	N	N
4	20240229	140323	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18050	70	2	0.39	255387440	14122	74.21	18250	18290	17810	23350	12590	17980	18084.37	1.99	39	18893	18436	18143	17686	17393	18290	17540	74	5370	500	12940	10	1	14700000	2653	4.44	0.57	12	0.10	4068.00	31563.00	19000	20230831	-5.00	13700	20230314	31.75	18600	-2.96	20240228	15070	19.77	20240105	19000	-5.00	20230831	13700	31.75	20230314	1.17	N	018310	500	73 억	291888	N	N	0	N	N
5	20240229	130324	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18150	170	2	0.95	224666150	12428	65.30	18250	18290	17810	23350	12590	17980	18077.42	1.99	765	18893	18436	18143	17686	17393	18290	17540	74	5370	500	12940	10	1	14700000	2668	4.46	0.58	12	0.08	4068.00	31563.00	19000	20230831	-4.47	13700	20230314	32.48	18600	-2.42	20240228	15070	20.44	20240105	19000	-4.47	20230831	13700	32.48	20230314	1.17	N	018310	500	73 억	291888	N	N	0	N	N
6	20240229	120324	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18170	190	2	1.06	139038960	7725	40.59	18250	18250	17810	23350	12590	17980	17998.57	1.99	-668	18893	18436	18143	17686	17393	18290	17540	74	5370	500	12940	10	1	14700000	2671	4.47	0.58	12	0.05	4068.00	31563.00	19000	20230831	-4.37	13700	20230314	32.63	18600	-2.31	20240228	15070	20.57	20240105	19000	-4.37	20230831	13700	32.63	20230314	1.17	N	018310	500	73 억	291888	N	N	0	N	N
7	20240229	110325	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18110	130	2	0.72	130861420	7274	38.22	18250	18250	17810	23350	12590	17980	17990.30	1.99	-728	18893	18436	18143	17686	17393	18290	17540	74	5370	500	12940	10	1	14700000	2662	4.45	0.57	12	0.05	4068.00	31563.00	19000	20230831	-4.68	13700	20230314	32.19	18600	-2.63	20240228	15070	20.17	20240105	19000	-4.68	20230831	13700	32.19	20230314	1.17	N	018310	500	73 억	291888	N	N	0	N	N
8	20240229	100324	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18000	20	2	0.11	84073220	4672	24.55	18250	18250	17810	23350	12590	17980	17995.12	1.99	-1373	18893	18436	18143	17686	17393	18290	17540	74	5370	500	12940	10	1	14700000	2646	4.42	0.57	12	0.03	4068.00	31563.00	19000	20230831	-5.26	13700	20230314	31.39	18600	-3.23	20240228	15070	19.44	20240105	19000	-5.26	20230831	13700	31.39	20230314	1.17	N	018310	500	73 억	291888	N	N	0	N	N
9	20240229	090323	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18000	20	2	0.11	6943480	382	2.01	18250	18250	18000	23350	12590	17980	18176.65	1.99	-235	18893	18436	18143	17686	17393	18290	17540	74	5370	500	12940	10	1	14700000	2646	4.42	0.57	12	0.00	4068.00	31563.00	19000	20230831	-5.26	13700	20230314	31.39	18600	-3.23	20240228	15070	19.44	20240105	19000	-5.26	20230831	13700	31.39	20230314	1.17	N	018310	500	73 억	291888	N	N	0	N	N
10	20240228	160304	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17980	-420	5	-2.28	344282650	19012	26.03	18250	18600	17850	23900	12880	18400	18108.84	2.04	-6761	19013	18706	18163	17856	17313	18860	18010	74	5500	500	13240	10	1	14700000	2643	4.42	0.57	12	0.13	4068.00	31563.00	19000	20230831	-5.37	13700	20230314	31.24	18600	-3.33	20240228	15070	19.31	20240105	19000	-5.37	20230831	13700	31.24	20230314	1.16	N	018310	500	73 억	299859	N	N	1	N	N
11	20240228	150307	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18020	-380	5	-2.07	333333430	18404	25.20	18250	18600	17850	23900	12880	18400	18112.01	2.04	-6699	19013	18706	18163	17856	17313	18860	18010	74	5500	500	13240	10	1	14700000	2649	4.43	0.57	12	0.13	4068.00	31563.00	19000	20230831	-5.16	13700	20230314	31.53	18600	-3.12	20240228	15070	19.58	20240105	19000	-5.16	20230831	13700	31.53	20230314	1.16	N	018310	500	73 억	299859	N	N	1	N	N
12	20240228	140324	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18100	-300	5	-1.63	289298570	15966	21.86	18250	18600	17850	23900	12880	18400	18119.66	2.04	-5865	19013	18706	18163	17856	17313	18860	18010	74	5500	500	13240	10	1	14700000	2661	4.45	0.57	12	0.11	4068.00	31563.00	19000	20230831	-4.74	13700	20230314	32.12	18600	-2.69	20240228	15070	20.11	20240105	19000	-4.74	20230831	13700	32.12	20230314	1.16	N	018310	500	73 억	299859	N	N	1	N	N
13	20240228	130324	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18030	-370	5	-2.01	250166430	13812	18.91	18250	18600	17850	23900	12880	18400	18112.25	2.04	-4823	19013	18706	18163	17856	17313	18860	18010	74	5500	500	13240	10	1	14700000	2650	4.43	0.57	12	0.09	4068.00	31563.00	19000	20230831	-5.11	13700	20230314	31.61	18600	-3.06	20240228	15070	19.64	20240105	19000	-5.11	20230831	13700	31.61	20230314	1.16	N	018310	500	73 억	299859	N	N	1	N	N
14	20240228	120325	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18000	-400	5	-2.17	229523480	12666	17.34	18250	18600	17850	23900	12880	18400	18121.23	2.04	-5020	19013	18706	18163	17856	17313	18860	18010	74	5500	500	13240	10	1	14700000	2646	4.42	0.57	12	0.09	4068.00	31563.00	19000	20230831	-5.26	13700	20230314	31.39	18600	-3.23	20240228	15070	19.44	20240105	19000	-5.26	20230831	13700	31.39	20230314	1.16	N	018310	500	73 억	299859	N	N	1	N	N
15	20240228	110310	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18050	-350	5	-1.90	149489230	8214	11.25	18250	18600	18050	23900	12880	18400	18199.32	2.04	-3236	19013	18706	18163	17856	17313	18860	18010	74	5500	500	13240	10	1	14700000	2653	4.44	0.57	12	0.06	4068.00	31563.00	19000	20230831	-5.00	13700	20230314	31.75	18600	-2.96	20240228	15070	19.77	20240105	19000	-5.00	20230831	13700	31.75	20230314	1.16	N	018310	500	73 억	299859	N	N	1	N	N
16	20240228	100321	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18170	-230	5	-1.25	100857940	5528	7.57	18250	18600	18100	23900	12880	18400	18244.92	2.04	-1849	19013	18706	18163	17856	17313	18860	18010	74	5500	500	13240	10	1	14700000	2671	4.47	0.58	12	0.04	4068.00	31563.00	19000	20230831	-4.37	13700	20230314	32.63	18600	-2.31	20240228	15070	20.57	20240105	19000	-4.37	20230831	13700	32.63	20230314	1.16	N	018310	500	73 억	299859	N	N	1	N	N
17	20240228	090323	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18510	110	2	0.60	11385930	618	0.85	18250	18600	18250	23900	12880	18400	18423.83	2.04	16	19013	18706	18163	17856	17313	18860	18010	74	5500	500	13240	10	1	14700000	2721	4.55	0.59	12	0.00	4068.00	31563.00	19000	20230831	-2.58	13700	20230314	35.11	18600	-0.48	20240228	15070	22.83	20240105	19000	-2.58	20230831	13700	35.11	20230314	1.16	N	018310	500	73 억	299859	N	N	1	N	N
18	20240227	160324	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18400	770	2	4.37	1322408820	72823	436.51	17630	18470	17620	22900	12350	17630	18158.65	1.89	20542	18523	18076	17403	16956	16283	17740	16620	74	5270	500	12690	10	1	14700000	2705	4.52	0.58	12	0.50	4068.00	31563.00	19000	20230831	-3.16	13700	20230314	34.31	18470	-0.38	20240227	15070	22.10	20240105	19000	-3.16	20230831	13700	34.31	20230314	1.16	N	018310	500	73 억	277308	N	N	1	N	N
19	20240227	150324	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18310	680	2	3.86	1230252280	67800	406.40	17630	18470	17620	22900	12350	17630	18145.31	1.89	21722	18523	18076	17403	16956	16283	17740	16620	74	5270	500	12690	10	1	14700000	2692	4.50	0.58	12	0.46	4068.00	31563.00	19000	20230831	-3.63	13700	20230314	33.65	18470	-0.87	20240227	15070	21.50	20240105	19000	-3.63	20230831	13700	33.65	20230314	1.16	N	018310	500	73 억	277308	N	N	1	N	N
20	20240227	140324	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18250	620	2	3.52	893861230	49456	296.45	17630	18290	17620	22900	12350	17630	18073.87	1.89	16398	18523	18076	17403	16956	16283	17740	16620	74	5270	500	12690	10	1	14700000	2683	4.49	0.58	12	0.34	4068.00	31563.00	19000	20230831	-3.95	13700	20230314	33.21	18290	-0.22	20240227	15070	21.10	20240105	19000	-3.95	20230831	13700	33.21	20230314	1.16	N	018310	500	73 억	277308	N	N	1	N	N
21	20240227	130302	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18220	590	2	3.35	769471180	42625	255.50	17630	18280	17620	22900	12350	17630	18052.11	1.89	17773	18523	18076	17403	16956	16283	17740	16620	74	5270	500	12690	10	1	14700000	2678	4.48	0.58	12	0.29	4068.00	31563.00	19000	20230831	-4.11	13700	20230314	32.99	18280	-0.33	20240227	15070	20.90	20240105	19000	-4.11	20230831	13700	32.99	20230314	1.16	N	018310	500	73 억	277308	N	N	1	N	N
22	20240227	120325	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18150	520	2	2.95	600102310	33317	199.71	17630	18280	17620	22900	12350	17630	18011.90	1.89	12332	18523	18076	17403	16956	16283	17740	16620	74	5270	500	12690	10	1	14700000	2668	4.46	0.58	12	0.23	4068.00	31563.00	19000	20230831	-4.47	13700	20230314	32.48	18280	-0.71	20240227	15070	20.44	20240105	19000	-4.47	20230831	13700	32.48	20230314	1.16	N	018310	500	73 억	277308	N	N	1	N	N
23	20240227	110323	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18150	520	2	2.95	534844430	29701	178.03	17630	18280	17620	22900	12350	17630	18007.62	1.89	11813	18523	18076	17403	16956	16283	17740	16620	74	5270	500	12690	10	1	14700000	2668	4.46	0.58	12	0.20	4068.00	31563.00	19000	20230831	-4.47	13700	20230314	32.48	18280	-0.71	20240227	15070	20.44	20240105	19000	-4.47	20230831	13700	32.48	20230314	1.16	N	018310	500	73 억	277308	N	N	1	N	N
24	20240227	100323	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18160	530	2	3.01	449916710	25024	150.00	17630	18280	17620	22900	12350	17630	17979.41	1.89	11513	18523	18076	17403	16956	16283	17740	16620	74	5270	500	12690	10	1	14700000	2670	4.46	0.58	12	0.17	4068.00	31563.00	19000	20230831	-4.42	13700	20230314	32.55	18280	-0.66	20240227	15070	20.50	20240105	19000	-4.42	20230831	13700	32.55	20230314	1.16	N	018310	500	73 억	277308	N	N	1	N	N
25	20240227	090322	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17680	50	2	0.28	19642110	1112	6.67	17630	17700	17620	22900	12350	17630	17663.77	1.89	-813	18523	18076	17403	16956	16283	17740	16620	74	5270	500	12690	10	1	14700000	2599	4.35	0.56	12	0.01	4068.00	31563.00	19000	20230831	-6.95	13700	20230314	29.05	18100	-2.32	20240215	15070	17.32	20240105	19000	-6.95	20230831	13700	29.05	20230314	1.16	N	018310	500	73 억	277308	N	N	1	N	N
26	20240226	160322	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17630	-150	5	-0.84	290672730	16621	129.74	17790	17850	16730	23100	12450	17780	17488.28	1.88	451	18060	17920	17760	17620	17460	17990	17690	74	5320	500	12800	10	1	14700000	2592	4.33	0.56	12	0.11	4068.00	31563.00	19000	20230831	-7.21	13700	20230314	28.69	18100	-2.60	20240215	15070	16.99	20240105	19000	-7.21	20230831	13700	28.69	20230314	1.15	N	018310	500	73 억	276927	N	N	1	N	N
27	20240226	150322	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17490	-290	5	-1.63	239198300	13684	106.81	17790	17850	16730	23100	12450	17780	17480.14	1.88	-572	18060	17920	17760	17620	17460	17990	17690	74	5320	500	12800	10	1	14700000	2571	4.30	0.55	12	0.09	4068.00	31563.00	19000	20230831	-7.95	13700	20230314	27.66	18100	-3.37	20240215	15070	16.06	20240105	19000	-7.95	20230831	13700	27.66	20230314	1.15	N	018310	500	73 억	276927	N	N	2	N	N
28	20240226	140321	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17640	-140	5	-0.79	92457700	5224	40.78	17790	17850	17620	23100	12450	17780	17698.64	1.88	-1201	18060	17920	17760	17620	17460	17990	17690	74	5320	500	12800	10	1	14700000	2593	4.34	0.56	12	0.04	4068.00	31563.00	19000	20230831	-7.16	13700	20230314	28.76	18100	-2.54	20240215	15070	17.05	20240105	19000	-7.16	20230831	13700	28.76	20230314	1.15	N	018310	500	73 억	276927	N	N	2	N	N
29	20240226	130321	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17710	-70	5	-0.39	74891190	4230	33.02	17790	17850	17620	23100	12450	17780	17704.77	1.88	-1150	18060	17920	17760	17620	17460	17990	17690	74	5320	500	12800	10	1	14700000	2603	4.35	0.56	12	0.03	4068.00	31563.00	19000	20230831	-6.79	13700	20230314	29.27	18100	-2.15	20240215	15070	17.52	20240105	19000	-6.79	20230831	13700	29.27	20230314	1.15	N	018310	500	73 억	276927	N	N	2	N	N
30	20240226	120320	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17690	-90	5	-0.51	59173080	3341	26.08	17790	17850	17620	23100	12450	17780	17711.19	1.88	-1613	18060	17920	17760	17620	17460	17990	17690	74	5320	500	12800	10	1	14700000	2600	4.35	0.56	12	0.02	4068.00	31563.00	19000	20230831	-6.89	13700	20230314	29.12	18100	-2.27	20240215	15070	17.39	20240105	19000	-6.89	20230831	13700	29.12	20230314	1.15	N	018310	500	73 억	276927	N	N	2	N	N
31	20240226	110320	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17690	-90	5	-0.51	49137380	2773	21.65	17790	17850	17620	23100	12450	17780	17719.94	1.88	-1825	18060	17920	17760	17620	17460	17990	17690	74	5320	500	12800	10	1	14700000	2600	4.35	0.56	12	0.02	4068.00	31563.00	19000	20230831	-6.89	13700	20230314	29.12	18100	-2.27	20240215	15070	17.39	20240105	19000	-6.89	20230831	13700	29.12	20230314	1.15	N	018310	500	73 억	276927	N	N	2	N	N
32	20240226	100317	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17750	-30	5	-0.17	22073140	1243	9.70	17790	17850	17630	23100	12450	17780	17757.96	1.88	-764	18060	17920	17760	17620	17460	17990	17690	74	5320	500	12800	10	1	14700000	2609	4.36	0.56	12	0.01	4068.00	31563.00	19000	20230831	-6.58	13700	20230314	29.56	18100	-1.93	20240215	15070	17.78	20240105	19000	-6.58	20230831	13700	29.56	20230314	1.15	N	018310	500	73 억	276927	N	N	2	N	N
33	20240226	090316	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17850	70	2	0.39	3665580	206	1.61	17790	17850	17780	23100	12450	17780	17794.08	1.88	-129	18060	17920	17760	17620	17460	17990	17690	74	5320	500	12800	10	1	14700000	2624	4.39	0.57	12	0.00	4068.00	31563.00	19000	20230831	-6.05	13700	20230314	30.29	18100	-1.38	20240215	15070	18.45	20240105	19000	-6.05	20230831	13700	30.29	20230314	1.15	N	018310	500	73 억	276927	N	N	2	N	N
34	20240223	160319	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17780	50	2	0.28	227237080	12805	121.02	17740	17900	17600	23000	12420	17730	17745.96	1.88	2367	17996	17862	17666	17532	17336	17930	17600	74	5270	500	12760	10	1	14700000	2614	4.37	0.56	12	0.09	4068.00	31563.00	19000	20230831	-6.42	13700	20230314	29.78	18100	-1.77	20240215	15070	17.98	20240105	19000	-6.42	20230831	13700	29.78	20230314	1.16	N	018310	500	73 억	275979	N	N	2	N	N
35	20240223	150316	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17820	90	2	0.51	196830910	11092	104.83	17740	17900	17600	23000	12420	17730	17745.30	1.88	1425	17996	17862	17666	17532	17336	17930	17600	74	5270	500	12760	10	1	14700000	2620	4.38	0.56	12	0.08	4068.00	31563.00	19000	20230831	-6.21	13700	20230314	30.07	18100	-1.55	20240215	15070	18.25	20240105	19000	-6.21	20230831	13700	30.07	20230314	1.16	N	018310	500	73 억	275979	N	N	3	N	N
36	20240223	140316	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17740	10	2	0.06	115123260	6508	61.51	17740	17800	17600	23000	12420	17730	17689.50	1.88	1399	17996	17862	17666	17532	17336	17930	17600	74	5270	500	12760	10	1	14700000	2608	4.36	0.56	12	0.04	4068.00	31563.00	19000	20230831	-6.63	13700	20230314	29.49	18100	-1.99	20240215	15070	17.72	20240105	19000	-6.63	20230831	13700	29.49	20230314	1.16	N	018310	500	73 억	275979	N	N	3	N	N
37	20240223	130317	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17700	-30	5	-0.17	98228020	5556	52.51	17740	17800	17600	23000	12420	17730	17679.63	1.88	1303	17996	17862	17666	17532	17336	17930	17600	74	5270	500	12760	10	1	14700000	2602	4.35	0.56	12	0.04	4068.00	31563.00	19000	20230831	-6.84	13700	20230314	29.20	18100	-2.21	20240215	15070	17.45	20240105	19000	-6.84	20230831	13700	29.20	20230314	1.16	N	018310	500	73 억	275979	N	N	3	N	N
38	20240223	120318	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17750	20	2	0.11	85475810	4837	45.71	17740	17800	17600	23000	12420	17730	17671.24	1.88	1343	17996	17862	17666	17532	17336	17930	17600	74	5270	500	12760	10	1	14700000	2609	4.36	0.56	12	0.03	4068.00	31563.00	19000	20230831	-6.58	13700	20230314	29.56	18100	-1.93	20240215	15070	17.78	20240105	19000	-6.58	20230831	13700	29.56	20230314	1.16	N	018310	500	73 억	275979	N	N	3	N	N
39	20240223	110316	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17730	0	3	0.00	81465530	4611	43.58	17740	17800	17600	23000	12420	17730	17667.65	1.88	1276	17996	17862	17666	17532	17336	17930	17600	74	5270	500	12760	10	1	14700000	2606	4.36	0.56	12	0.03	4068.00	31563.00	19000	20230831	-6.68	13700	20230314	29.42	18100	-2.04	20240215	15070	17.65	20240105	19000	-6.68	20230831	13700	29.42	20230314	1.16	N	018310	500	73 억	275979	N	N	3	N	N
40	20240223	100315	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17730	0	3	0.00	58670240	3323	31.41	17740	17800	17600	23000	12420	17730	17655.80	1.88	1138	17996	17862	17666	17532	17336	17930	17600	74	5270	500	12760	10	1	14700000	2606	4.36	0.56	12	0.02	4068.00	31563.00	19000	20230831	-6.68	13700	20230314	29.42	18100	-2.04	20240215	15070	17.65	20240105	19000	-6.68	20230831	13700	29.42	20230314	1.16	N	018310	500	73 억	275979	N	N	3	N	N
41	20240223	090315	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17800	70	2	0.39	640640	36	0.34	17740	17800	17740	23000	12420	17730	17795.56	1.88	0	17996	17862	17666	17532	17336	17930	17600	74	5270	500	12760	10	1	14700000	2617	4.38	0.56	12	0.00	4068.00	31563.00	19000	20230831	-6.32	13700	20230314	29.93	18100	-1.66	20240215	15070	18.12	20240105	19000	-6.32	20230831	13700	29.93	20230314	1.16	N	018310	500	73 억	275979	N	N	3	N	N
42	20240222	160309	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17730	60	2	0.34	181743830	10329	91.07	17520	17800	17470	22950	12370	17670	17595.49	1.88	-360	17983	17826	17643	17486	17303	17735	17395	74	5280	500	12720	10	1	14700000	2606	4.36	0.56	12	0.07	4068.00	31563.00	19000	20230831	-6.68	13700	20230314	29.42	18100	-2.04	20240215	15070	17.65	20240105	19000	-6.68	20230831	13700	29.42	20230314	1.16	N	018310	500	73 억	276279	N	N	3	N	N
43	20240222	150316	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17680	10	2	0.06	139955350	7972	70.29	17520	17680	17470	22950	12370	17670	17555.86	1.88	-471	17983	17826	17643	17486	17303	17735	17395	74	5280	500	12720	10	1	14700000	2599	4.35	0.56	12	0.05	4068.00	31563.00	19000	20230831	-6.95	13700	20230314	29.05	18100	-2.32	20240215	15070	17.32	20240105	19000	-6.95	20230831	13700	29.05	20230314	1.16	N	018310	500	73 억	276279	N	N	0	N	N
44	20240222	140316	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17620	-50	5	-0.28	128097510	7299	64.35	17520	17660	17470	22950	12370	17670	17550.01	1.88	-338	17983	17826	17643	17486	17303	17735	17395	74	5280	500	12720	10	1	14700000	2590	4.33	0.56	12	0.05	4068.00	31563.00	19000	20230831	-7.26	13700	20230314	28.61	18100	-2.65	20240215	15070	16.92	20240105	19000	-7.26	20230831	13700	28.61	20230314	1.16	N	018310	500	73 억	276279	N	N	0	N	N
45	20240222	130309	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17590	-80	5	-0.45	52963820	3015	26.58	17520	17660	17500	22950	12370	17670	17566.77	1.88	-390	17983	17826	17643	17486	17303	17735	17395	74	5280	500	12720	10	1	14700000	2586	4.32	0.56	12	0.02	4068.00	31563.00	19000	20230831	-7.42	13700	20230314	28.39	18100	-2.82	20240215	15070	16.72	20240105	19000	-7.42	20230831	13700	28.39	20230314	1.16	N	018310	500	73 억	276279	N	N	0	N	N
46	20240222	120315	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17560	-110	5	-0.62	38312480	2182	19.24	17520	17660	17500	22950	12370	17670	17558.42	1.88	-244	17983	17826	17643	17486	17303	17735	17395	74	5280	500	12720	10	1	14700000	2581	4.32	0.56	12	0.01	4068.00	31563.00	19000	20230831	-7.58	13700	20230314	28.18	18100	-2.98	20240215	15070	16.52	20240105	19000	-7.58	20230831	13700	28.18	20230314	1.16	N	018310	500	73 억	276279	N	N	0	N	N
47	20240222	110314	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17650	-20	5	-0.11	18300660	1042	9.19	17520	17660	17510	22950	12370	17670	17563.01	1.88	-146	17983	17826	17643	17486	17303	17735	17395	74	5280	500	12720	10	1	14700000	2595	4.34	0.56	12	0.01	4068.00	31563.00	19000	20230831	-7.11	13700	20230314	28.83	18100	-2.49	20240215	15070	17.12	20240105	19000	-7.11	20230831	13700	28.83	20230314	1.16	N	018310	500	73 억	276279	N	N	0	N	N
48	20240222	100312	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17570	-100	5	-0.57	9850390	562	4.96	17520	17660	17510	22950	12370	17670	17527.38	1.88	-67	17983	17826	17643	17486	17303	17735	17395	74	5280	500	12720	10	1	14700000	2583	4.32	0.56	12	0.00	4068.00	31563.00	19000	20230831	-7.53	13700	20230314	28.25	18100	-2.93	20240215	15070	16.59	20240105	19000	-7.53	20230831	13700	28.25	20230314	1.16	N	018310	500	73 억	276279	N	N	0	N	N
49	20240222	090315	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17660	-10	5	-0.06	2523020	144	1.27	17520	17660	17520	22950	12370	17670	17520.97	1.88	15	17983	17826	17643	17486	17303	17735	17395	74	5280	500	12720	10	1	14700000	2596	4.34	0.56	12	0.00	4068.00	31563.00	19000	20230831	-7.05	13700	20230314	28.91	18100	-2.43	20240215	15070	17.19	20240105	19000	-7.05	20230831	13700	28.91	20230314	1.16	N	018310	500	73 억	276279	N	N	0	N	N
50	20240221	160312	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17670	20	2	0.11	199597250	11341	128.51	17800	17800	17460	22900	12360	17650	17599.62	1.89	181	17943	17796	17703	17556	17463	17870	17630	74	5250	500	12700	10	1	14700000	2597	4.34	0.56	12	0.08	4068.00	31563.00	19000	20230831	-7.00	13700	20230314	28.98	18100	-2.38	20240215	15070	17.25	20240105	19000	-7.00	20230831	13700	28.98	20230314	1.15	N	018310	500	73 억	277243	N	N	5	N	N
51	20240221	150309	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17670	20	2	0.11	177015090	10062	114.02	17800	17800	17460	22900	12360	17650	17592.44	1.89	-587	17943	17796	17703	17556	17463	17870	17630	74	5250	500	12700	10	1	14700000	2597	4.34	0.56	12	0.07	4068.00	31563.00	19000	20230831	-7.00	13700	20230314	28.98	18100	-2.38	20240215	15070	17.25	20240105	19000	-7.00	20230831	13700	28.98	20230314	1.15	N	018310	500	73 억	277243	N	N	5	N	N
52	20240221	140311	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17600	-50	5	-0.28	135559050	7709	87.35	17800	17800	17460	22900	12360	17650	17584.52	1.89	-243	17943	17796	17703	17556	17463	17870	17630	74	5250	500	12700	10	1	14700000	2587	4.33	0.56	12	0.05	4068.00	31563.00	19000	20230831	-7.37	13700	20230314	28.47	18100	-2.76	20240215	15070	16.79	20240105	19000	-7.37	20230831	13700	28.47	20230314	1.15	N	018310	500	73 억	277243	N	N	5	N	N
53	20240221	130311	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17600	-50	5	-0.28	117678080	6692	75.83	17800	17800	17460	22900	12360	17650	17584.89	1.89	-303	17943	17796	17703	17556	17463	17870	17630	74	5250	500	12700	10	1	14700000	2587	4.33	0.56	12	0.05	4068.00	31563.00	19000	20230831	-7.37	13700	20230314	28.47	18100	-2.76	20240215	15070	16.79	20240105	19000	-7.37	20230831	13700	28.47	20230314	1.15	N	018310	500	73 억	277243	N	N	5	N	N
54	20240221	120312	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17590	-60	5	-0.34	106237780	6041	68.45	17800	17800	17460	22900	12360	17650	17586.12	1.89	-127	17943	17796	17703	17556	17463	17870	17630	74	5250	500	12700	10	1	14700000	2586	4.32	0.56	12	0.04	4068.00	31563.00	19000	20230831	-7.42	13700	20230314	28.39	18100	-2.82	20240215	15070	16.72	20240105	19000	-7.42	20230831	13700	28.39	20230314	1.15	N	018310	500	73 억	277243	N	N	5	N	N
55	20240221	110313	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17590	-60	5	-0.34	72406140	4116	46.64	17800	17800	17460	22900	12360	17650	17591.38	1.89	-505	17943	17796	17703	17556	17463	17870	17630	74	5250	500	12700	10	1	14700000	2586	4.32	0.56	12	0.03	4068.00	31563.00	19000	20230831	-7.42	13700	20230314	28.39	18100	-2.82	20240215	15070	16.72	20240105	19000	-7.42	20230831	13700	28.39	20230314	1.15	N	018310	500	73 억	277243	N	N	5	N	N
56	20240221	100311	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17520	-130	5	-0.74	43493290	2472	28.01	17800	17800	17460	22900	12360	17650	17594.37	1.89	-266	17943	17796	17703	17556	17463	17870	17630	74	5250	500	12700	10	1	14700000	2575	4.31	0.56	12	0.02	4068.00	31563.00	19000	20230831	-7.79	13700	20230314	27.88	18100	-3.20	20240215	15070	16.26	20240105	19000	-7.79	20230831	13700	27.88	20230314	1.15	N	018310	500	73 억	277243	N	N	5	N	N
57	20240221	090309	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17650	0	3	0.00	2191640	124	1.41	17800	17800	17650	22900	12360	17650	17674.52	1.89	-107	17943	17796	17703	17556	17463	17870	17630	74	5250	500	12700	10	1	14700000	2595	4.34	0.56	12	0.00	4068.00	31563.00	19000	20230831	-7.11	13700	20230314	28.83	18100	-2.49	20240215	15070	17.12	20240105	19000	-7.11	20230831	13700	28.83	20230314	1.15	N	018310	500	73 억	277243	N	N	5	N	N
58	20240220	160307	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17650	-150	5	-0.84	156174740	8825	84.98	17630	17850	17610	23100	12460	17800	17696.91	1.89	-1212	18100	17950	17790	17640	17480	17955	17645	74	5300	500	12810	10	1	14700000	2595	4.34	0.56	12	0.06	4068.00	31563.00	19000	20230831	-7.11	13700	20230314	28.83	18100	-2.49	20240215	15070	17.12	20240105	19000	-7.11	20230831	13700	28.83	20230314	1.16	N	018310	500	73 억	278455	N	N	5	N	N
59	20240220	150309	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17650	-150	5	-0.84	150311130	8493	81.78	17630	17850	17610	23100	12460	17800	17698.24	1.89	-1245	18100	17950	17790	17640	17480	17955	17645	74	5300	500	12810	10	1	14700000	2595	4.34	0.56	12	0.06	4068.00	31563.00	19000	20230831	-7.11	13700	20230314	28.83	18100	-2.49	20240215	15070	17.12	20240105	19000	-7.11	20230831	13700	28.83	20230314	1.16	N	018310	500	73 억	278455	N	N	7	N	N
60	20240220	140309	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17660	-140	5	-0.79	118034410	6666	64.19	17630	17850	17610	23100	12460	17800	17706.93	1.89	-1082	18100	17950	17790	17640	17480	17955	17645	74	5300	500	12810	10	1	14700000	2596	4.34	0.56	12	0.05	4068.00	31563.00	19000	20230831	-7.05	13700	20230314	28.91	18100	-2.43	20240215	15070	17.19	20240105	19000	-7.05	20230831	13700	28.91	20230314	1.16	N	018310	500	73 억	278455	N	N	7	N	N
61	20240220	130310	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17720	-80	5	-0.45	66784670	3766	36.26	17630	17850	17630	23100	12460	17800	17733.58	1.89	-719	18100	17950	17790	17640	17480	17955	17645	74	5300	500	12810	10	1	14700000	2605	4.36	0.56	12	0.03	4068.00	31563.00	19000	20230831	-6.74	13700	20230314	29.34	18100	-2.10	20240215	15070	17.58	20240105	19000	-6.74	20230831	13700	29.34	20230314	1.16	N	018310	500	73 억	278455	N	N	7	N	N
62	20240220	120308	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17720	-80	5	-0.45	65296820	3682	35.45	17630	17850	17630	23100	12460	17800	17734.06	1.89	-742	18100	17950	17790	17640	17480	17955	17645	74	5300	500	12810	10	1	14700000	2605	4.36	0.56	12	0.03	4068.00	31563.00	19000	20230831	-6.74	13700	20230314	29.34	18100	-2.10	20240215	15070	17.58	20240105	19000	-6.74	20230831	13700	29.34	20230314	1.16	N	018310	500	73 억	278455	N	N	7	N	N
63	20240220	110308	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17710	-90	5	-0.51	56555640	3188	30.70	17630	17850	17630	23100	12460	17800	17740.16	1.89	-334	18100	17950	17790	17640	17480	17955	17645	74	5300	500	12810	10	1	14700000	2603	4.35	0.56	12	0.02	4068.00	31563.00	19000	20230831	-6.79	13700	20230314	29.27	18100	-2.15	20240215	15070	17.52	20240105	19000	-6.79	20230831	13700	29.27	20230314	1.16	N	018310	500	73 억	278455	N	N	7	N	N
64	20240220	100257	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17750	-50	5	-0.28	33669160	1898	18.28	17630	17850	17630	23100	12460	17800	17739.28	1.89	-40	18100	17950	17790	17640	17480	17955	17645	74	5300	500	12810	10	1	14700000	2609	4.36	0.56	12	0.01	4068.00	31563.00	19000	20230831	-6.58	13700	20230314	29.56	18100	-1.93	20240215	15070	17.78	20240105	19000	-6.58	20230831	13700	29.56	20230314	1.16	N	018310	500	73 억	278455	N	N	7	N	N
65	20240220	090311	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17720	-80	5	-0.45	4372700	248	2.39	17630	17720	17630	23100	12460	17800	17631.85	1.89	115	18100	17950	17790	17640	17480	17955	17645	74	5300	500	12810	10	1	14700000	2605	4.36	0.56	12	0.00	4068.00	31563.00	19000	20230831	-6.74	13700	20230314	29.34	18100	-2.10	20240215	15070	17.58	20240105	19000	-6.74	20230831	13700	29.34	20230314	1.16	N	018310	500	73 억	278455	N	N	7	N	N
66	20240219	160309	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17800	0	3	0.00	181719770	10225	89.04	17800	17940	17630	23100	12460	17800	17772.10	1.91	-1528	18200	18000	17750	17550	17300	18100	17650	74	5300	500	12810	10	1	14700000	2617	4.38	0.56	12	0.07	4068.00	31563.00	19000	20230831	-6.32	13700	20230314	29.93	18100	-1.66	20240215	15070	18.12	20240105	19000	-6.32	20230831	13700	29.93	20230314	1.15	N	018310	500	73 억	280771	N	N	7	N	N
67	20240219	150311	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17730	-70	5	-0.39	148954110	8382	72.99	17800	17940	17630	23100	12460	17800	17770.71	1.91	-1346	18200	18000	17750	17550	17300	18100	17650	74	5300	500	12810	10	1	14700000	2606	4.36	0.56	12	0.06	4068.00	31563.00	19000	20230831	-6.68	13700	20230314	29.42	18100	-2.04	20240215	15070	17.65	20240105	19000	-6.68	20230831	13700	29.42	20230314	1.15	N	018310	500	73 억	280771	N	N	10	N	N
68	20240219	140311	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17790	-10	5	-0.06	135799620	7642	66.55	17800	17940	17630	23100	12460	17800	17770.17	1.91	-1246	18200	18000	17750	17550	17300	18100	17650	74	5300	500	12810	10	1	14700000	2615	4.37	0.56	12	0.05	4068.00	31563.00	19000	20230831	-6.37	13700	20230314	29.85	18100	-1.71	20240215	15070	18.05	20240105	19000	-6.37	20230831	13700	29.85	20230314	1.15	N	018310	500	73 억	280771	N	N	10	N	N
69	20240219	130311	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17780	-20	5	-0.11	103143210	5807	50.57	17800	17940	17630	23100	12460	17800	17761.88	1.91	-1128	18200	18000	17750	17550	17300	18100	17650	74	5300	500	12810	10	1	14700000	2614	4.37	0.56	12	0.04	4068.00	31563.00	19000	20230831	-6.42	13700	20230314	29.78	18100	-1.77	20240215	15070	17.98	20240105	19000	-6.42	20230831	13700	29.78	20230314	1.15	N	018310	500	73 억	280771	N	N	10	N	N
70	20240219	120309	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17670	-130	5	-0.73	73424970	4128	35.95	17800	17940	17630	23100	12460	17800	17787.06	1.91	-1947	18200	18000	17750	17550	17300	18100	17650	74	5300	500	12810	10	1	14700000	2597	4.34	0.56	12	0.03	4068.00	31563.00	19000	20230831	-7.00	13700	20230314	28.98	18100	-2.38	20240215	15070	17.25	20240105	19000	-7.00	20230831	13700	28.98	20230314	1.15	N	018310	500	73 억	280771	N	N	10	N	N
71	20240219	110309	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17650	-150	5	-0.84	67688660	3803	33.12	17800	17940	17650	23100	12460	17800	17798.75	1.91	-1927	18200	18000	17750	17550	17300	18100	17650	74	5300	500	12810	10	1	14700000	2595	4.34	0.56	12	0.03	4068.00	31563.00	19000	20230831	-7.11	13700	20230314	28.83	18100	-2.49	20240215	15070	17.12	20240105	19000	-7.11	20230831	13700	28.83	20230314	1.15	N	018310	500	73 억	280771	N	N	10	N	N
72	20240219	100307	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17820	20	2	0.11	48437200	2717	23.66	17800	17940	17730	23100	12460	17800	17827.46	1.91	-1290	18200	18000	17750	17550	17300	18100	17650	74	5300	500	12810	10	1	14700000	2620	4.38	0.56	12	0.02	4068.00	31563.00	19000	20230831	-6.21	13700	20230314	30.07	18100	-1.55	20240215	15070	18.25	20240105	19000	-6.21	20230831	13700	30.07	20230314	1.15	N	018310	500	73 억	280771	N	N	10	N	N
73	20240219	090308	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17810	10	2	0.06	943850	53	0.46	17800	17810	17740	23100	12460	17800	17808.49	1.91	49	18200	18000	17750	17550	17300	18100	17650	74	5300	500	12810	10	1	14700000	2618	4.38	0.56	12	0.00	4068.00	31563.00	19000	20230831	-6.26	13700	20230314	30.00	18100	-1.60	20240215	15070	18.18	20240105	19000	-6.26	20230831	13700	30.00	20230314	1.15	N	018310	500	73 억	280771	N	N	10	N	N
74	20240216	160306	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17800	150	2	0.85	203090560	11483	50.78	17600	17950	17500	22900	12360	17650	17686.22	1.89	4729	18370	18010	17740	17380	17110	17875	17245	74	5250	500	12700	10	1	14700000	2617	4.38	0.56	12	0.08	4068.00	31563.00	19000	20230831	-6.32	13700	20230314	29.93	18100	-1.66	20240215	15070	18.12	20240105	19000	-6.32	20230831	13700	29.93	20230314	1.15	N	018310	500	73 억	278069	N	N	10	N	N
75	20240216	150307	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17790	140	2	0.79	191609310	10838	47.92	17600	17950	17500	22900	12360	17650	17679.42	1.89	4574	18370	18010	17740	17380	17110	17875	17245	74	5250	500	12700	10	1	14700000	2615	4.37	0.56	12	0.07	4068.00	31563.00	19000	20230831	-6.37	13700	20230314	29.85	18100	-1.71	20240215	15070	18.05	20240105	19000	-6.37	20230831	13700	29.85	20230314	1.15	N	018310	500	73 억	278069	N	N	16	N	N
76	20240216	140310	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17830	180	2	1.02	182863370	10347	45.75	17600	17950	17500	22900	12360	17650	17673.10	1.89	4364	18370	18010	17740	17380	17110	17875	17245	74	5250	500	12700	10	1	14700000	2621	4.38	0.56	12	0.07	4068.00	31563.00	19000	20230831	-6.16	13700	20230314	30.15	18100	-1.49	20240215	15070	18.31	20240105	19000	-6.16	20230831	13700	30.15	20230314	1.15	N	018310	500	73 억	278069	N	N	16	N	N
77	20240216	130306	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17750	100	2	0.57	129835020	7373	32.60	17600	17760	17500	22900	12360	17650	17609.47	1.89	3592	18370	18010	17740	17380	17110	17875	17245	74	5250	500	12700	10	1	14700000	2609	4.36	0.56	12	0.05	4068.00	31563.00	19000	20230831	-6.58	13700	20230314	29.56	18100	-1.93	20240215	15070	17.78	20240105	19000	-6.58	20230831	13700	29.56	20230314	1.15	N	018310	500	73 억	278069	N	N	16	N	N
78	20240216	120309	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17650	0	3	0.00	75510460	4291	18.97	17600	17760	17510	22900	12360	17650	17597.29	1.89	1602	18370	18010	17740	17380	17110	17875	17245	74	5250	500	12700	10	1	14700000	2595	4.34	0.56	12	0.03	4068.00	31563.00	19000	20230831	-7.11	13700	20230314	28.83	18100	-2.49	20240215	15070	17.12	20240105	19000	-7.11	20230831	13700	28.83	20230314	1.15	N	018310	500	73 억	278069	N	N	16	N	N
79	20240216	110310	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17720	70	2	0.40	51987360	2953	13.06	17600	17760	17540	22900	12360	17650	17604.79	1.89	1346	18370	18010	17740	17380	17110	17875	17245	74	5250	500	12700	10	1	14700000	2605	4.36	0.56	12	0.02	4068.00	31563.00	19000	20230831	-6.74	13700	20230314	29.34	18100	-2.10	20240215	15070	17.58	20240105	19000	-6.74	20230831	13700	29.34	20230314	1.15	N	018310	500	73 억	278069	N	N	16	N	N
80	20240216	100308	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17630	-20	5	-0.11	23269620	1323	5.85	17600	17660	17540	22900	12360	17650	17588.11	1.89	324	18370	18010	17740	17380	17110	17875	17245	74	5250	500	12700	10	1	14700000	2592	4.33	0.56	12	0.01	4068.00	31563.00	19000	20230831	-7.21	13700	20230314	28.69	18100	-2.60	20240215	15070	16.99	20240105	19000	-7.21	20230831	13700	28.69	20230314	1.15	N	018310	500	73 억	278069	N	N	16	N	N
81	20240216	090303	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17610	-40	5	-0.23	580440	33	0.15	17600	17610	17550	22900	12360	17650	17566.25	1.89	0	18370	18010	17740	17380	17110	17875	17245	74	5250	500	12700	10	1	14700000	2589	4.33	0.56	12	0.00	4068.00	31563.00	19000	20230831	-7.32	13700	20230314	28.54	18100	-2.71	20240215	15070	16.85	20240105	19000	-7.32	20230831	13700	28.54	20230314	1.15	N	018310	500	73 억	278069	N	N	16	N	N
82	20240215	160307	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17650	-330	5	-1.84	396304400	22286	114.04	17870	18100	17470	23350	12590	17980	17782.71	1.92	-3528	18366	18172	17886	17692	17406	18270	17790	74	5370	500	12940	10	1	14700000	2595	4.34	0.56	12	0.15	4068.00	31563.00	19000	20230831	-7.11	13700	20230314	28.83	18100	-2.49	20240215	15070	17.12	20240105	19000	-7.11	20230831	13700	28.83	20230314	1.16	N	018310	500	73 억	281659	N	N	16	N	N
83	20240215	150307	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17590	-390	5	-2.17	365786320	20555	105.18	17870	18100	17470	23350	12590	17980	17795.49	1.92	-2712	18366	18172	17886	17692	17406	18270	17790	74	5370	500	12940	10	1	14700000	2586	4.32	0.56	12	0.14	4068.00	31563.00	19000	20230831	-7.42	13700	20230314	28.39	18100	-2.82	20240215	15070	16.72	20240105	19000	-7.42	20230831	13700	28.39	20230314	1.16	N	018310	500	73 억	281659	N	N	69	N	N
84	20240215	140306	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17530	-450	5	-2.50	342370400	19222	98.36	17870	18100	17470	23350	12590	17980	17811.38	1.92	-2428	18366	18172	17886	17692	17406	18270	17790	74	5370	500	12940	10	1	14700000	2577	4.31	0.56	12	0.13	4068.00	31563.00	19000	20230831	-7.74	13700	20230314	27.96	18100	-3.15	20240215	15070	16.32	20240105	19000	-7.74	20230831	13700	27.96	20230314	1.16	N	018310	500	73 억	281659	N	N	69	N	N
85	20240215	130305	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17510	-470	5	-2.61	308028630	17264	88.34	17870	18100	17470	23350	12590	17980	17842.25	1.92	-1555	18366	18172	17886	17692	17406	18270	17790	74	5370	500	12940	10	1	14700000	2574	4.30	0.55	12	0.12	4068.00	31563.00	19000	20230831	-7.84	13700	20230314	27.81	18100	-3.26	20240215	15070	16.19	20240105	19000	-7.84	20230831	13700	27.81	20230314	1.16	N	018310	500	73 억	281659	N	N	69	N	N
86	20240215	120306	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17640	-340	5	-1.89	237342430	13235	67.73	17870	18100	17630	23350	12590	17980	17932.94	1.92	-377	18366	18172	17886	17692	17406	18270	17790	74	5370	500	12940	10	1	14700000	2593	4.34	0.56	12	0.09	4068.00	31563.00	19000	20230831	-7.16	13700	20230314	28.76	18100	-2.54	20240215	15070	17.05	20240105	19000	-7.16	20230831	13700	28.76	20230314	1.16	N	018310	500	73 억	281659	N	N	69	N	N
87	20240215	110304	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17770	-210	5	-1.17	201027110	11184	57.23	17870	18100	17760	23350	12590	17980	17974.53	1.92	-99	18366	18172	17886	17692	17406	18270	17790	74	5370	500	12940	10	1	14700000	2612	4.37	0.56	12	0.08	4068.00	31563.00	19000	20230831	-6.47	13700	20230314	29.71	18100	-1.82	20240215	15070	17.92	20240105	19000	-6.47	20230831	13700	29.71	20230314	1.16	N	018310	500	73 억	281659	N	N	69	N	N
88	20240215	100305	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17990	10	2	0.06	159088650	8834	45.21	17870	18100	17870	23350	12590	17980	18008.68	1.92	208	18366	18172	17886	17692	17406	18270	17790	74	5370	500	12940	10	1	14700000	2645	4.42	0.57	12	0.06	4068.00	31563.00	19000	20230831	-5.32	13700	20230314	31.31	18100	-0.61	20240215	15070	19.38	20240105	19000	-5.32	20230831	13700	31.31	20230314	1.16	N	018310	500	73 억	281659	N	N	69	N	N
89	20240215	090302	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17970	-10	5	-0.06	12660730	706	3.61	17870	17980	17870	23350	12590	17980	17933.05	1.92	-352	18366	18172	17886	17692	17406	18270	17790	74	5370	500	12940	10	1	14700000	2642	4.42	0.57	12	0.00	4068.00	31563.00	19000	20230831	-5.42	13700	20230314	31.17	18080	-0.61	20240214	15070	19.24	20240105	19000	-5.42	20230831	13700	31.17	20230314	1.16	N	018310	500	73 억	281659	N	N	69	N	N
90	20240214	160302	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17980	120	2	0.67	349495480	19540	66.33	17800	18080	17600	23200	12510	17860	17886.17	1.90	1558	18193	18026	17733	17566	17273	18110	17650	74	5340	500	12850	10	1	14700000	2643	4.42	0.57	12	0.13	4068.00	31563.00	19000	20230831	-5.37	13700	20230314	31.24	18080	-0.55	20240214	15070	19.31	20240105	19000	-5.37	20230831	13700	31.24	20230314	1.15	N	018310	500	73 억	279506	N	N	69	N	N
91	20240214	150304	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17970	110	2	0.62	321474490	17981	61.04	17800	18080	17600	23200	12510	17860	17878.58	1.90	2354	18193	18026	17733	17566	17273	18110	17650	74	5340	500	12850	10	1	14700000	2642	4.42	0.57	12	0.12	4068.00	31563.00	19000	20230831	-5.42	13700	20230314	31.17	18080	-0.61	20240214	15070	19.24	20240105	19000	-5.42	20230831	13700	31.17	20230314	1.15	N	018310	500	73 억	279506	N	N	0	N	N
92	20240214	140303	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17890	30	2	0.17	280603230	15692	53.27	17800	18080	17600	23200	12510	17860	17881.95	1.90	2257	18193	18026	17733	17566	17273	18110	17650	74	5340	500	12850	10	1	14700000	2630	4.40	0.57	12	0.11	4068.00	31563.00	19000	20230831	-5.84	13700	20230314	30.58	18080	-1.05	20240214	15070	18.71	20240105	19000	-5.84	20230831	13700	30.58	20230314	1.15	N	018310	500	73 억	279506	N	N	0	N	N
93	20240214	130305	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17980	120	2	0.67	197217360	11059	37.54	17800	17980	17600	23200	12510	17860	17833.17	1.90	455	18193	18026	17733	17566	17273	18110	17650	74	5340	500	12850	10	1	14700000	2643	4.42	0.57	12	0.08	4068.00	31563.00	19000	20230831	-5.37	13700	20230314	31.24	17980	0.00	20240214	15070	19.31	20240105	19000	-5.37	20230831	13700	31.24	20230314	1.15	N	018310	500	73 억	279506	N	N	0	N	N
94	20240214	120302	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17870	10	2	0.06	131840020	7405	25.14	17800	17930	17600	23200	12510	17860	17804.10	1.90	-1492	18193	18026	17733	17566	17273	18110	17650	74	5340	500	12850	10	1	14700000	2627	4.39	0.57	12	0.05	4068.00	31563.00	19000	20230831	-5.95	13700	20230314	30.44	17930	0.00	20240207	15070	18.58	20240105	19000	-5.95	20230831	13700	30.44	20230314	1.15	N	018310	500	73 억	279506	N	N	0	N	N
95	20240214	110304	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17860	0	3	0.00	116729200	6558	22.26	17800	17930	17600	23200	12510	17860	17799.40	1.90	-1521	18193	18026	17733	17566	17273	18110	17650	74	5340	500	12850	10	1	14700000	2625	4.39	0.57	12	0.04	4068.00	31563.00	19000	20230831	-6.00	13700	20230314	30.36	17930	0.00	20240207	15070	18.51	20240105	19000	-6.00	20230831	13700	30.36	20230314	1.15	N	018310	500	73 억	279506	N	N	0	N	N
96	20240214	090259	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17690	-170	5	-0.95	267610	15	0.05	17800	17800	17690	23200	12510	17860	17763.33	1.90	0	18193	18026	17733	17566	17273	18110	17650	74	5340	500	12850	10	1	14700000	2600	4.35	0.56	12	0.00	4068.00	31563.00	19000	20230831	-6.89	13700	20230314	29.12	17930	-1.34	20240207	15070	17.39	20240105	19000	-6.89	20230831	13700	29.12	20230314	1.15	N	018310	500	73 억	279506	N	N	0	N	N
97	20240213	160259	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17860	170	2	0.96	517939400	29409	125.01	17750	17900	17440	22950	12390	17690	17611.54	1.86	5409	18130	17910	17680	17460	17230	17795	17345	74	5260	500	12730	10	1	14700000	2625	4.39	0.57	12	0.20	4068.00	31563.00	19000	20230831	-6.00	13700	20230314	30.36	17930	-0.39	20240207	15070	18.51	20240105	19000	-6.00	20230831	13700	30.36	20230314	1.16	N	018310	500	73 억	273614	N	N	0	N	N
98	20240213	150256	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17720	30	2	0.17	414891000	23599	100.31	17750	17750	17440	22950	12390	17690	17580.87	1.86	872	18130	17910	17680	17460	17230	17795	17345	74	5260	500	12730	10	1	14700000	2605	4.36	0.56	12	0.16	4068.00	31563.00	19000	20230831	-6.74	13700	20230314	29.34	17930	-1.17	20240207	15070	17.58	20240105	19000	-6.74	20230831	13700	29.34	20230314	1.16	N	018310	500	73 억	273614	N	N	0	N	N
99	20240213	140304	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17560	-130	5	-0.73	326869200	18614	79.12	17750	17750	17440	22950	12390	17690	17560.40	1.86	-1787	18130	17910	17680	17460	17230	17795	17345	74	5260	500	12730	10	1	14700000	2581	4.32	0.56	12	0.13	4068.00	31563.00	19000	20230831	-7.58	13700	20230314	28.18	17930	-2.06	20240207	15070	16.52	20240105	19000	-7.58	20230831	13700	28.18	20230314	1.16	N	018310	500	73 억	273614	N	N	0	N	N
100	20240213	130301	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17460	-230	5	-1.30	242835200	13816	58.73	17750	17750	17440	22950	12390	17690	17576.38	1.86	-3094	18130	17910	17680	17460	17230	17795	17345	74	5260	500	12730	10	1	14700000	2567	4.29	0.55	12	0.09	4068.00	31563.00	19000	20230831	-8.11	13700	20230314	27.45	17930	-2.62	20240207	15070	15.86	20240105	19000	-8.11	20230831	13700	27.45	20230314	1.16	N	018310	500	73 억	273614	N	N	0	N	N
101	20240213	120302	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17560	-130	5	-0.73	226193790	12864	54.68	17750	17750	17440	22950	12390	17690	17583.47	1.86	-3072	18130	17910	17680	17460	17230	17795	17345	74	5260	500	12730	10	1	14700000	2581	4.32	0.56	12	0.09	4068.00	31563.00	19000	20230831	-7.58	13700	20230314	28.18	17930	-2.06	20240207	15070	16.52	20240105	19000	-7.58	20230831	13700	28.18	20230314	1.16	N	018310	500	73 억	273614	N	N	0	N	N
102	20240213	110302	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17510	-180	5	-1.02	200977430	11426	48.57	17750	17750	17440	22950	12390	17690	17589.48	1.86	-2983	18130	17910	17680	17460	17230	17795	17345	74	5260	500	12730	10	1	14700000	2574	4.30	0.55	12	0.08	4068.00	31563.00	19000	20230831	-7.84	13700	20230314	27.81	17930	-2.34	20240207	15070	16.19	20240105	19000	-7.84	20230831	13700	27.81	20230314	1.16	N	018310	500	73 억	273614	N	N	0	N	N
103	20240213	100241	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17620	-70	5	-0.40	81702900	4618	19.63	17750	17750	17610	22950	12390	17690	17692.27	1.86	-1634	18130	17910	17680	17460	17230	17795	17345	74	5260	500	12730	10	1	14700000	2590	4.33	0.56	12	0.03	4068.00	31563.00	19000	20230831	-7.26	13700	20230314	28.61	17930	-1.73	20240207	15070	16.92	20240105	19000	-7.26	20230831	13700	28.61	20230314	1.16	N	018310	500	73 억	273614	N	N	0	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History