KissMeData/037760/price/prices-20240201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	160431	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1390	-10	5	-0.71	77646815	56024	156.53	1398	1398	1380	1820	980	1400	1385.96	0.20	1933	1411	1405	1396	1390	1381	1408	1393	169	420	500	980	1	1	33832921	470	5.45	0.50	12	0.17	255.00	2790.00	1809	20230616	-23.16	1380	20240229	0.72	1535	-9.45	20240102	1380	0.72	20240229	1809	-23.16	20230616	1380	0.72	20240229	1.71	N	037760	500	169 억	69165	N	N	N	N
3	20240229	150431	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1389	-11	5	-0.79	76815822	55426	154.86	1398	1398	1380	1820	980	1400	1385.92	0.20	1928	1411	1405	1396	1390	1381	1408	1393	169	420	500	980	1	1	33832921	470	5.45	0.50	12	0.16	255.00	2790.00	1809	20230616	-23.22	1380	20240229	0.65	1535	-9.51	20240102	1380	0.65	20240229	1809	-23.22	20230616	1380	0.65	20240229	1.71	N	037760	500	169 억	69165	N	N	N	N
4	20240229	140433	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1386	-14	5	-1.00	76316772	55066	153.85	1398	1398	1380	1820	980	1400	1385.91	0.20	1848	1411	1405	1396	1390	1381	1408	1393	169	420	500	980	1	1	33832921	469	5.44	0.50	12	0.16	255.00	2790.00	1809	20230616	-23.38	1380	20240229	0.43	1535	-9.71	20240102	1380	0.43	20240229	1809	-23.38	20230616	1380	0.43	20240229	1.71	N	037760	500	169 억	69165	N	N	N	N
5	20240229	130433	57	100.00	KOSDAQ		금속	N	N	N	N	N	1396	-4	5	-0.29	18791729	13496	37.71	1398	1398	1390	1820	980	1400	1392.39	0.20	320	1411	1405	1396	1390	1381	1408	1393	169	420	500	980	1	1	33832921	472	5.47	0.50	12	0.04	255.00	2790.00	1809	20230616	-22.83	1387	20240228	0.65	1535	-9.06	20240102	1387	0.65	20240228	1809	-22.83	20230616	1387	0.65	20240228	1.71	N	037760	500	169 억	69165	N	N	N	N
6	20240229	120433	57	100.00	KOSDAQ		금속	N	N	N	N	N	1395	-5	5	-0.36	16159276	11603	32.42	1398	1398	1390	1820	980	1400	1392.68	0.20	319	1411	1405	1396	1390	1381	1408	1393	169	420	500	980	1	1	33832921	472	5.47	0.50	12	0.03	255.00	2790.00	1809	20230616	-22.89	1387	20240228	0.58	1535	-9.12	20240102	1387	0.58	20240228	1809	-22.89	20230616	1387	0.58	20240228	1.71	N	037760	500	169 억	69165	N	N	N	N
7	20240229	110433	57	100.00	KOSDAQ		금속	N	N	N	N	N	1395	-5	5	-0.36	13141275	9436	26.36	1398	1398	1390	1820	980	1400	1392.67	0.20	314	1411	1405	1396	1390	1381	1408	1393	169	420	500	980	1	1	33832921	472	5.47	0.50	12	0.03	255.00	2790.00	1809	20230616	-22.89	1387	20240228	0.58	1535	-9.12	20240102	1387	0.58	20240228	1809	-22.89	20230616	1387	0.58	20240228	1.71	N	037760	500	169 억	69165	N	N	N	N
8	20240229	100432	57	100.00	KOSDAQ		금속	N	N	N	N	N	1394	-6	5	-0.43	11196640	8041	22.47	1398	1398	1390	1820	980	1400	1392.44	0.20	318	1411	1405	1396	1390	1381	1408	1393	169	420	500	980	1	1	33832921	472	5.47	0.50	12	0.02	255.00	2790.00	1809	20230616	-22.94	1387	20240228	0.50	1535	-9.19	20240102	1387	0.50	20240228	1809	-22.94	20230616	1387	0.50	20240228	1.71	N	037760	500	169 억	69165	N	N	N	N
9	20240229	090432	57	100.00	KOSDAQ		금속	N	N	N	N	N	1398	-2	5	-0.14	732552	524	1.46	1398	1398	1398	1820	980	1400	1398.00	0.20	-75	1411	1405	1396	1390	1381	1408	1393	169	420	500	980	1	1	33832921	473	5.48	0.50	12	0.00	255.00	2790.00	1809	20230616	-22.72	1387	20240228	0.79	1535	-8.93	20240102	1387	0.79	20240228	1809	-22.72	20230616	1387	0.79	20240228	1.71	N	037760	500	169 억	69165	N	N	N	N
10	20240228	160408	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1400	1	2	0.07	49906377	35789	156.50	1399	1402	1387	1818	980	1399	1394.46	0.20	1862	1421	1409	1403	1391	1385	1407	1389	169	419	500	970	1	1	33832921	474	5.49	0.50	12	0.11	255.00	2790.00	1809	20230616	-22.61	1387	20240228	0.94	1535	-8.79	20240102	1387	0.94	20240228	1809	-22.61	20230616	1387	0.94	20240228	1.71	N	037760	500	169 억	67303	N	N	N	N
11	20240228	150409	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1400	1	2	0.07	48023379	34444	150.62	1399	1402	1387	1818	980	1399	1394.25	0.20	1859	1421	1409	1403	1391	1385	1407	1389	169	419	500	970	1	1	33832921	474	5.49	0.50	12	0.10	255.00	2790.00	1809	20230616	-22.61	1387	20240228	0.94	1535	-8.79	20240102	1387	0.94	20240228	1809	-22.61	20230616	1387	0.94	20240228	1.71	N	037760	500	169 억	67303	N	N	N	N
12	20240228	140432	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1400	1	2	0.07	45924730	32935	144.02	1399	1402	1387	1818	980	1399	1394.41	0.20	1860	1421	1409	1403	1391	1385	1407	1389	169	419	500	970	1	1	33832921	474	5.49	0.50	12	0.10	255.00	2790.00	1809	20230616	-22.61	1387	20240228	0.94	1535	-8.79	20240102	1387	0.94	20240228	1809	-22.61	20230616	1387	0.94	20240228	1.71	N	037760	500	169 억	67303	N	N	N	N
13	20240228	130433	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1399	0	3	0.00	41605892	29850	130.53	1399	1402	1387	1818	980	1399	1393.83	0.20	1861	1421	1409	1403	1391	1385	1407	1389	169	419	500	970	1	1	33832921	473	5.49	0.50	12	0.09	255.00	2790.00	1809	20230616	-22.66	1387	20240228	0.87	1535	-8.86	20240102	1387	0.87	20240228	1809	-22.66	20230616	1387	0.87	20240228	1.71	N	037760	500	169 억	67303	N	N	N	N
14	20240228	120435	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1399	0	3	0.00	15831385	11322	49.51	1399	1402	1393	1818	980	1399	1398.29	0.20	98	1421	1409	1403	1391	1385	1407	1389	169	419	500	970	1	1	33832921	473	5.49	0.50	12	0.03	255.00	2790.00	1809	20230616	-22.66	1393	20240228	0.43	1535	-8.86	20240102	1393	0.43	20240228	1809	-22.66	20230616	1393	0.43	20240228	1.71	N	037760	500	169 억	67303	N	N	N	N
15	20240228	110413	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1401	2	2	0.14	14537270	10398	45.47	1399	1402	1393	1818	980	1399	1398.08	0.20	103	1421	1409	1403	1391	1385	1407	1389	169	419	500	970	1	1	33832921	474	5.49	0.50	12	0.03	255.00	2790.00	1809	20230616	-22.55	1393	20240228	0.57	1535	-8.73	20240102	1393	0.57	20240228	1809	-22.55	20230616	1393	0.57	20240228	1.71	N	037760	500	169 억	67303	N	N	N	N
16	20240228	100431	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1401	2	2	0.14	9154613	6556	28.67	1399	1401	1393	1818	980	1399	1396.37	0.20	112	1421	1409	1403	1391	1385	1407	1389	169	419	500	970	1	1	33832921	474	5.49	0.50	12	0.02	255.00	2790.00	1809	20230616	-22.55	1393	20240228	0.57	1535	-8.73	20240102	1393	0.57	20240228	1809	-22.55	20230616	1393	0.57	20240228	1.71	N	037760	500	169 억	67303	N	N	N	N
17	20240228	090432	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1397	-2	5	-0.14	307612	220	0.96	1399	1399	1397	1818	980	1399	1398.24	0.20	112	1421	1409	1403	1391	1385	1407	1389	169	419	500	970	1	1	33832921	473	5.48	0.50	12	0.00	255.00	2790.00	1809	20230616	-22.78	1397	20240228	0.00	1535	-8.99	20240102	1397	0.00	20240228	1809	-22.78	20230616	1397	0.00	20240228	1.71	N	037760	500	169 억	67303	N	N	N	N
18	20240227	160432	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1399	-14	5	-0.99	32054289	22868	42.03	1408	1415	1397	1836	990	1413	1401.71	0.20	-603	1424	1418	1408	1402	1392	1413	1397	169	423	500	980	1	1	33832921	473	5.49	0.50	12	0.07	255.00	2790.00	1809	20230616	-22.66	1397	20240227	0.14	1535	-8.86	20240102	1397	0.14	20240227	1809	-22.66	20230616	1397	0.14	20240227	1.71	N	037760	500	169 억	68106	N	N	N	N
19	20240227	150433	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1402	-11	5	-0.78	28527837	20347	37.40	1408	1415	1398	1836	990	1413	1402.07	0.20	-478	1424	1418	1408	1402	1392	1413	1397	169	423	500	980	1	1	33832921	474	5.50	0.50	12	0.06	255.00	2790.00	1809	20230616	-22.50	1398	20240227	0.29	1535	-8.66	20240102	1398	0.29	20240227	1809	-22.50	20230616	1398	0.29	20240227	1.71	N	037760	500	169 억	68106	N	N	N	N
20	20240227	140431	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1398	-15	5	-1.06	22274133	15883	29.19	1408	1415	1398	1836	990	1413	1402.39	0.20	-477	1424	1418	1408	1402	1392	1413	1397	169	423	500	980	1	1	33832921	473	5.48	0.50	12	0.05	255.00	2790.00	1809	20230616	-22.72	1398	20240227	0.00	1535	-8.93	20240102	1398	0.00	20240227	1809	-22.72	20230616	1398	0.00	20240227	1.71	N	037760	500	169 억	68106	N	N	N	N
21	20240227	130402	57	100.00	KOSDAQ		금속	N	N	N	N	N	1399	-14	5	-0.99	17801065	12684	23.31	1408	1415	1399	1836	990	1413	1403.43	0.20	-796	1424	1418	1408	1402	1392	1413	1397	169	423	500	980	1	1	33832921	473	5.49	0.50	12	0.04	255.00	2790.00	1809	20230616	-22.66	1398	20240226	0.07	1535	-8.86	20240102	1398	0.07	20240226	1809	-22.66	20230616	1398	0.07	20240226	1.71	N	037760	500	169 억	68106	N	N	N	N
22	20240227	120434	57	100.00	KOSDAQ		금속	N	N	N	N	N	1401	-12	5	-0.85	13354870	9508	17.48	1408	1415	1400	1836	990	1413	1404.59	0.20	-987	1424	1418	1408	1402	1392	1413	1397	169	423	500	980	1	1	33832921	474	5.49	0.50	12	0.03	255.00	2790.00	1809	20230616	-22.55	1398	20240226	0.21	1535	-8.73	20240102	1398	0.21	20240226	1809	-22.55	20230616	1398	0.21	20240226	1.71	N	037760	500	169 억	68106	N	N	N	N
23	20240227	110432	57	100.00	KOSDAQ		금속	N	N	N	N	N	1408	-5	5	-0.35	7747806	5516	10.14	1408	1415	1401	1836	990	1413	1404.61	0.20	-939	1424	1418	1408	1402	1392	1413	1397	169	423	500	980	1	1	33832921	476	5.52	0.50	12	0.02	255.00	2790.00	1809	20230616	-22.17	1398	20240226	0.72	1535	-8.27	20240102	1398	0.72	20240226	1809	-22.17	20230616	1398	0.72	20240226	1.71	N	037760	500	169 억	68106	N	N	N	N
24	20240227	100429	57	100.00	KOSDAQ		금속	N	N	N	N	N	1409	-4	5	-0.28	4560595	3242	5.96	1408	1415	1403	1836	990	1413	1406.72	0.20	-1017	1424	1418	1408	1402	1392	1413	1397	169	423	500	980	1	1	33832921	477	5.53	0.51	12	0.01	255.00	2790.00	1809	20230616	-22.11	1398	20240226	0.79	1535	-8.21	20240102	1398	0.79	20240226	1809	-22.11	20230616	1398	0.79	20240226	1.71	N	037760	500	169 억	68106	N	N	N	N
25	20240227	090431	57	100.00	KOSDAQ		금속	N	N	N	N	N	1408	-5	5	-0.35	382212	272	0.50	1408	1408	1404	1836	990	1413	1405.19	0.20	-8	1424	1418	1408	1402	1392	1413	1397	169	423	500	980	1	1	33832921	476	5.52	0.50	12	0.00	255.00	2790.00	1809	20230616	-22.17	1398	20240226	0.72	1535	-8.27	20240102	1398	0.72	20240226	1809	-22.17	20230616	1398	0.72	20240226	1.71	N	037760	500	169 억	68106	N	N	N	N
26	20240226	160430	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1413	-2	5	-0.14	76387490	54404	349.21	1414	1414	1398	1839	991	1415	1404.08	0.20	1131	1427	1421	1418	1412	1409	1419	1410	169	424	500	990	1	1	33832921	478	5.54	0.51	12	0.16	255.00	2790.00	1809	20230616	-21.89	1398	20240226	1.07	1535	-7.95	20240102	1398	1.07	20240226	1809	-21.89	20230616	1398	1.07	20240226	1.69	N	037760	500	169 억	67371	N	N	N	N
27	20240226	150429	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1407	-8	5	-0.57	73908389	52644	337.92	1414	1414	1398	1839	991	1415	1403.93	0.20	1131	1427	1421	1418	1412	1409	1419	1410	169	424	500	990	1	1	33832921	476	5.52	0.50	12	0.16	255.00	2790.00	1809	20230616	-22.22	1398	20240226	0.64	1535	-8.34	20240102	1398	0.64	20240226	1809	-22.22	20230616	1398	0.64	20240226	1.69	N	037760	500	169 억	67371	N	N	N	N
28	20240226	140430	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1405	-10	5	-0.71	60097209	42786	274.64	1414	1414	1401	1839	991	1415	1404.60	0.20	711	1427	1421	1418	1412	1409	1419	1410	169	424	500	990	1	1	33832921	475	5.51	0.50	12	0.13	255.00	2790.00	1809	20230616	-22.33	1401	20240226	0.29	1535	-8.47	20240102	1401	0.29	20240226	1809	-22.33	20230616	1401	0.29	20240226	1.69	N	037760	500	169 억	67371	N	N	N	N
29	20240226	130429	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1411	-4	5	-0.28	56473830	40205	258.07	1414	1414	1401	1839	991	1415	1404.65	0.20	711	1427	1421	1418	1412	1409	1419	1410	169	424	500	990	1	1	33832921	477	5.53	0.51	12	0.12	255.00	2790.00	1809	20230616	-22.00	1401	20240226	0.71	1535	-8.08	20240102	1401	0.71	20240226	1809	-22.00	20230616	1401	0.71	20240226	1.69	N	037760	500	169 억	67371	N	N	N	N
30	20240226	120427	57	100.00	KOSDAQ		금속	N	N	N	N	N	1409	-6	5	-0.42	16664095	11819	75.86	1414	1414	1407	1839	991	1415	1409.94	0.20	496	1427	1421	1418	1412	1409	1419	1410	169	424	500	990	1	1	33832921	477	5.53	0.51	12	0.03	255.00	2790.00	1809	20230616	-22.11	1401	20240129	0.57	1535	-8.21	20240102	1401	0.57	20240129	1809	-22.11	20230616	1401	0.57	20240129	1.69	N	037760	500	169 억	67371	N	N	N	N
31	20240226	110426	57	100.00	KOSDAQ		금속	N	N	N	N	N	1409	-6	5	-0.42	14104550	10001	64.20	1414	1414	1408	1839	991	1415	1410.31	0.20	496	1427	1421	1418	1412	1409	1419	1410	169	424	500	990	1	1	33832921	477	5.53	0.51	12	0.03	255.00	2790.00	1809	20230616	-22.11	1401	20240129	0.57	1535	-8.21	20240102	1401	0.57	20240129	1809	-22.11	20230616	1401	0.57	20240129	1.69	N	037760	500	169 억	67371	N	N	N	N
32	20240226	100423	57	100.00	KOSDAQ		금속	N	N	N	N	N	1410	-5	5	-0.35	5819825	4123	26.47	1414	1414	1409	1839	991	1415	1411.55	0.20	501	1427	1421	1418	1412	1409	1419	1410	169	424	500	990	1	1	33832921	477	5.53	0.51	12	0.01	255.00	2790.00	1809	20230616	-22.06	1401	20240129	0.64	1535	-8.14	20240102	1401	0.64	20240129	1809	-22.06	20230616	1401	0.64	20240129	1.69	N	037760	500	169 억	67371	N	N	N	N
33	20240226	090423	57	100.00	KOSDAQ		금속	N	N	N	N	N	1411	-4	5	-0.28	3201225	2267	14.55	1414	1414	1409	1839	991	1415	1412.10	0.20	-6	1427	1421	1418	1412	1409	1419	1410	169	424	500	990	1	1	33832921	477	5.53	0.51	12	0.01	255.00	2790.00	1809	20230616	-22.00	1401	20240129	0.71	1535	-8.08	20240102	1401	0.71	20240129	1809	-22.00	20230616	1401	0.71	20240129	1.69	N	037760	500	169 억	67371	N	N	N	N
34	20240223	160426	57	100.00	KOSDAQ		금속	N	N	N	N	N	1415	-9	5	-0.63	21430060	15125	80.04	1424	1424	1415	1851	997	1424	1416.86	0.20	-58	1444	1434	1425	1415	1406	1429	1410	169	427	500	990	1	1	33832921	479	5.55	0.51	12	0.04	255.00	2790.00	1809	20230616	-21.78	1401	20240129	1.00	1535	-7.82	20240102	1401	1.00	20240129	1809	-21.78	20230616	1401	1.00	20240129	1.72	N	037760	500	169 억	67429	N	N	N	N
35	20240223	150422	57	100.00	KOSDAQ		금속	N	N	N	N	N	1416	-8	5	-0.56	14133495	9969	52.75	1424	1424	1415	1851	997	1424	1417.74	0.20	-57	1444	1434	1425	1415	1406	1429	1410	169	427	500	990	1	1	33832921	479	5.55	0.51	12	0.03	255.00	2790.00	1809	20230616	-21.72	1401	20240129	1.07	1535	-7.75	20240102	1401	1.07	20240129	1809	-21.72	20230616	1401	1.07	20240129	1.72	N	037760	500	169 억	67429	N	N	N	N
36	20240223	140424	57	100.00	KOSDAQ		금속	N	N	N	N	N	1421	-3	5	-0.21	13546842	9555	50.56	1424	1424	1415	1851	997	1424	1417.78	0.20	-57	1444	1434	1425	1415	1406	1429	1410	169	427	500	990	1	1	33832921	481	5.57	0.51	12	0.03	255.00	2790.00	1809	20230616	-21.45	1401	20240129	1.43	1535	-7.43	20240102	1401	1.43	20240129	1809	-21.45	20230616	1401	1.43	20240129	1.72	N	037760	500	169 억	67429	N	N	N	N
37	20240223	130422	57	100.00	KOSDAQ		금속	N	N	N	N	N	1422	-2	5	-0.14	6323280	4455	23.58	1424	1424	1416	1851	997	1424	1419.37	0.20	-87	1444	1434	1425	1415	1406	1429	1410	169	427	500	990	1	1	33832921	481	5.58	0.51	12	0.01	255.00	2790.00	1809	20230616	-21.39	1401	20240129	1.50	1535	-7.36	20240102	1401	1.50	20240129	1809	-21.39	20230616	1401	1.50	20240129	1.72	N	037760	500	169 억	67429	N	N	N	N
38	20240223	120423	57	100.00	KOSDAQ		금속	N	N	N	N	N	1422	-2	5	-0.14	6175407	4351	23.02	1424	1424	1416	1851	997	1424	1419.31	0.20	-86	1444	1434	1425	1415	1406	1429	1410	169	427	500	990	1	1	33832921	481	5.58	0.51	12	0.01	255.00	2790.00	1809	20230616	-21.39	1401	20240129	1.50	1535	-7.36	20240102	1401	1.50	20240129	1809	-21.39	20230616	1401	1.50	20240129	1.72	N	037760	500	169 억	67429	N	N	N	N
39	20240223	110420	57	100.00	KOSDAQ		금속	N	N	N	N	N	1422	-2	5	-0.14	6144148	4329	22.91	1424	1424	1416	1851	997	1424	1419.30	0.20	-86	1444	1434	1425	1415	1406	1429	1410	169	427	500	990	1	1	33832921	481	5.58	0.51	12	0.01	255.00	2790.00	1809	20230616	-21.39	1401	20240129	1.50	1535	-7.36	20240102	1401	1.50	20240129	1809	-21.39	20230616	1401	1.50	20240129	1.72	N	037760	500	169 억	67429	N	N	N	N
40	20240223	100418	57	100.00	KOSDAQ		금속	N	N	N	N	N	1422	-2	5	-0.14	1955470	1374	7.27	1424	1424	1419	1851	997	1424	1423.20	0.20	-86	1444	1434	1425	1415	1406	1429	1410	169	427	500	990	1	1	33832921	481	5.58	0.51	12	0.00	255.00	2790.00	1809	20230616	-21.39	1401	20240129	1.50	1535	-7.36	20240102	1401	1.50	20240129	1809	-21.39	20230616	1401	1.50	20240129	1.72	N	037760	500	169 억	67429	N	N	N	N
41	20240223	090421	57	100.00	KOSDAQ		금속	N	N	N	N	N	1424	0	3	0.00	1536496	1079	5.71	1424	1424	1424	1851	997	1424	1424.00	0.20	-79	1444	1434	1425	1415	1406	1429	1410	169	427	500	990	1	1	33832921	482	5.58	0.51	12	0.00	255.00	2790.00	1809	20230616	-21.28	1401	20240129	1.64	1535	-7.23	20240102	1401	1.64	20240129	1809	-21.28	20230616	1401	1.64	20240129	1.72	N	037760	500	169 억	67429	N	N	N	N
42	20240222	160414	57	100.00	KOSDAQ		금속	N	N	N	N	N	1424	-5	5	-0.35	26849396	18897	82.49	1429	1435	1416	1857	1001	1429	1420.81	0.20	21	1441	1434	1426	1419	1411	1438	1423	169	428	500	1000	1	1	33832921	482	5.58	0.51	12	0.06	255.00	2790.00	1809	20230616	-21.28	1401	20240129	1.64	1535	-7.23	20240102	1401	1.64	20240129	1809	-21.28	20230616	1401	1.64	20240129	1.74	N	037760	500	169 억	67508	N	N	N	N
43	20240222	150422	57	100.00	KOSDAQ		금속	N	N	N	N	N	1424	-5	5	-0.35	24459507	17215	75.15	1429	1435	1418	1857	1001	1429	1420.83	0.20	39	1441	1434	1426	1419	1411	1438	1423	169	428	500	1000	1	1	33832921	482	5.58	0.51	12	0.05	255.00	2790.00	1809	20230616	-21.28	1401	20240129	1.64	1535	-7.23	20240102	1401	1.64	20240129	1809	-21.28	20230616	1401	1.64	20240129	1.74	N	037760	500	169 억	67508	N	N	N	N
44	20240222	140420	57	100.00	KOSDAQ		금속	N	N	N	N	N	1420	-9	5	-0.63	23454167	16509	72.07	1429	1435	1418	1857	1001	1429	1420.69	0.20	82	1441	1434	1426	1419	1411	1438	1423	169	428	500	1000	1	1	33832921	480	5.57	0.51	12	0.05	255.00	2790.00	1809	20230616	-21.50	1401	20240129	1.36	1535	-7.49	20240102	1401	1.36	20240129	1809	-21.50	20230616	1401	1.36	20240129	1.74	N	037760	500	169 억	67508	N	N	N	N
45	20240222	130412	57	100.00	KOSDAQ		금속	N	N	N	N	N	1427	-2	5	-0.14	23381743	16458	71.85	1429	1435	1418	1857	1001	1429	1420.69	0.20	82	1441	1434	1426	1419	1411	1438	1423	169	428	500	1000	1	1	33832921	483	5.60	0.51	12	0.05	255.00	2790.00	1809	20230616	-21.12	1401	20240129	1.86	1535	-7.04	20240102	1401	1.86	20240129	1809	-21.12	20230616	1401	1.86	20240129	1.74	N	037760	500	169 억	67508	N	N	N	N
46	20240222	120420	57	100.00	KOSDAQ		금속	N	N	N	N	N	1427	-2	5	-0.14	22175833	15609	68.14	1429	1435	1419	1857	1001	1429	1420.71	0.20	87	1441	1434	1426	1419	1411	1438	1423	169	428	500	1000	1	1	33832921	483	5.60	0.51	12	0.05	255.00	2790.00	1809	20230616	-21.12	1401	20240129	1.86	1535	-7.04	20240102	1401	1.86	20240129	1809	-21.12	20230616	1401	1.86	20240129	1.74	N	037760	500	169 억	67508	N	N	N	N
47	20240222	110416	57	100.00	KOSDAQ		금속	N	N	N	N	N	1429	0	3	0.00	1396828	978	4.27	1429	1435	1422	1857	1001	1429	1428.25	0.20	41	1441	1434	1426	1419	1411	1438	1423	169	428	500	1000	1	1	33832921	483	5.60	0.51	12	0.00	255.00	2790.00	1809	20230616	-21.01	1401	20240129	2.00	1535	-6.91	20240102	1401	2.00	20240129	1809	-21.01	20230616	1401	2.00	20240129	1.74	N	037760	500	169 억	67508	N	N	N	N
48	20240222	100413	57	100.00	KOSDAQ		금속	N	N	N	N	N	1432	3	2	0.21	1235397	865	3.78	1429	1435	1422	1857	1001	1429	1428.20	0.20	48	1441	1434	1426	1419	1411	1438	1423	169	428	500	1000	1	1	33832921	484	5.62	0.51	12	0.00	255.00	2790.00	1809	20230616	-20.84	1401	20240129	2.21	1535	-6.71	20240102	1401	2.21	20240129	1809	-20.84	20230616	1401	2.21	20240129	1.74	N	037760	500	169 억	67508	N	N	N	N
49	20240222	090419	57	100.00	KOSDAQ		금속	N	N	N	N	N	1435	6	2	0.42	1040323	728	3.18	1429	1435	1429	1857	1001	1429	1429.02	0.20	-2	1441	1434	1426	1419	1411	1438	1423	169	428	500	1000	1	1	33832921	486	5.63	0.51	12	0.00	255.00	2790.00	1809	20230616	-20.67	1401	20240129	2.43	1535	-6.51	20240102	1401	2.43	20240129	1809	-20.67	20230616	1401	2.43	20240129	1.74	N	037760	500	169 억	67508	N	N	N	N
50	20240221	160417	57	100.00	KOSDAQ		금속	N	N	N	N	N	1429	-5	5	-0.35	32561344	22907	74.09	1428	1433	1418	1864	1004	1434	1421.46	0.20	-13	1440	1436	1432	1428	1424	1439	1431	169	430	500	1000	1	1	33832921	483	5.60	0.51	12	0.07	255.00	2790.00	1809	20230616	-21.01	1401	20240129	2.00	1535	-6.91	20240102	1401	2.00	20240129	1809	-21.01	20230616	1401	2.00	20240129	1.75	N	037760	500	169 억	67921	N	N	N	N
51	20240221	150412	57	100.00	KOSDAQ		금속	N	N	N	N	N	1429	-5	5	-0.35	32281760	22711	73.46	1428	1433	1418	1864	1004	1434	1421.42	0.20	-13	1440	1436	1432	1428	1424	1439	1431	169	430	500	1000	1	1	33832921	483	5.60	0.51	12	0.07	255.00	2790.00	1809	20230616	-21.01	1401	20240129	2.00	1535	-6.91	20240102	1401	2.00	20240129	1809	-21.01	20230616	1401	2.00	20240129	1.75	N	037760	500	169 억	67921	N	N	N	N
52	20240221	140415	57	100.00	KOSDAQ		금속	N	N	N	N	N	1422	-12	5	-0.84	28165946	19825	64.13	1428	1433	1418	1864	1004	1434	1420.73	0.20	-135	1440	1436	1432	1428	1424	1439	1431	169	430	500	1000	1	1	33832921	481	5.58	0.51	12	0.06	255.00	2790.00	1809	20230616	-21.39	1401	20240129	1.50	1535	-7.36	20240102	1401	1.50	20240129	1809	-21.39	20230616	1401	1.50	20240129	1.75	N	037760	500	169 억	67921	N	N	N	N
53	20240221	130415	57	100.00	KOSDAQ		금속	N	N	N	N	N	1427	-7	5	-0.49	27808701	19574	63.31	1428	1433	1418	1864	1004	1434	1420.70	0.20	-135	1440	1436	1432	1428	1424	1439	1431	169	430	500	1000	1	1	33832921	483	5.60	0.51	12	0.06	255.00	2790.00	1809	20230616	-21.12	1401	20240129	1.86	1535	-7.04	20240102	1401	1.86	20240129	1809	-21.12	20230616	1401	1.86	20240129	1.75	N	037760	500	169 억	67921	N	N	N	N
54	20240221	120415	57	100.00	KOSDAQ		금속	N	N	N	N	N	1428	-6	5	-0.42	27688833	19490	63.04	1428	1433	1418	1864	1004	1434	1420.67	0.20	-135	1440	1436	1432	1428	1424	1439	1431	169	430	500	1000	1	1	33832921	483	5.60	0.51	12	0.06	255.00	2790.00	1809	20230616	-21.06	1401	20240129	1.93	1535	-6.97	20240102	1401	1.93	20240129	1809	-21.06	20230616	1401	1.93	20240129	1.75	N	037760	500	169 억	67921	N	N	N	N
55	20240221	110417	57	100.00	KOSDAQ		금속	N	N	N	N	N	1428	-6	5	-0.42	27616375	19439	62.88	1428	1433	1418	1864	1004	1434	1420.67	0.20	-135	1440	1436	1432	1428	1424	1439	1431	169	430	500	1000	1	1	33832921	483	5.60	0.51	12	0.06	255.00	2790.00	1809	20230616	-21.06	1401	20240129	1.93	1535	-6.97	20240102	1401	1.93	20240129	1809	-21.06	20230616	1401	1.93	20240129	1.75	N	037760	500	169 억	67921	N	N	N	N
56	20240221	100412	57	100.00	KOSDAQ		금속	N	N	N	N	N	1422	-12	5	-0.84	2490795	1750	5.66	1428	1433	1421	1864	1004	1434	1423.31	0.20	295	1440	1436	1432	1428	1424	1439	1431	169	430	500	1000	1	1	33832921	481	5.58	0.51	12	0.01	255.00	2790.00	1809	20230616	-21.39	1401	20240129	1.50	1535	-7.36	20240102	1401	1.50	20240129	1809	-21.39	20230616	1401	1.50	20240129	1.75	N	037760	500	169 억	67921	N	N	N	N
57	20240221	090412	57	100.00	KOSDAQ		금속	N	N	N	N	N	1434	0	3	0.00	0	0	0.00	0	0	0	1864	1004	1434	0.00	0.20	0	1440	1436	1432	1428	1424	1439	1431	169	430	500	1000	1	1	33832921	485	5.62	0.51	12	0.00	255.00	2790.00	1809	20230616	-20.73	1401	20240129	2.36	1535	-6.58	20240102	1401	2.36	20240129	1809	-20.73	20230616	1401	2.36	20240129	1.75	N	037760	500	169 억	67921	N	N	N	N
58	20240220	160408	57	100.00	KOSDAQ		금속	N	N	N	N	N	1434	2	2	0.14	44323368	30916	482.99	1432	1436	1428	1861	1003	1432	1433.67	0.20	149	1441	1436	1429	1424	1417	1439	1427	169	429	500	1000	1	1	33832921	485	5.62	0.51	12	0.09	255.00	2790.00	1809	20230616	-20.73	1401	20240129	2.36	1535	-6.58	20240102	1401	2.36	20240129	1809	-20.73	20230616	1401	2.36	20240129	1.75	N	037760	500	169 억	67872	N	N	N	N
59	20240220	150411	57	100.00	KOSDAQ		금속	N	N	N	N	N	1434	2	2	0.14	42249089	29468	460.37	1432	1436	1428	1861	1003	1432	1433.73	0.20	154	1441	1436	1429	1424	1417	1439	1427	169	429	500	1000	1	1	33832921	485	5.62	0.51	12	0.09	255.00	2790.00	1809	20230616	-20.73	1401	20240129	2.36	1535	-6.58	20240102	1401	2.36	20240129	1809	-20.73	20230616	1401	2.36	20240129	1.75	N	037760	500	169 억	67872	N	N	N	N
60	20240220	140411	57	100.00	KOSDAQ		금속	N	N	N	N	N	1435	3	2	0.21	27098176	18897	295.22	1432	1436	1428	1861	1003	1432	1433.99	0.20	155	1441	1436	1429	1424	1417	1439	1427	169	429	500	1000	1	1	33832921	486	5.63	0.51	12	0.06	255.00	2790.00	1809	20230616	-20.67	1401	20240129	2.43	1535	-6.51	20240102	1401	2.43	20240129	1809	-20.67	20230616	1401	2.43	20240129	1.75	N	037760	500	169 억	67872	N	N	N	N
61	20240220	130413	57	100.00	KOSDAQ		금속	N	N	N	N	N	1434	2	2	0.14	11157489	7785	121.62	1432	1435	1428	1861	1003	1432	1433.20	0.20	57	1441	1436	1429	1424	1417	1439	1427	169	429	500	1000	1	1	33832921	485	5.62	0.51	12	0.02	255.00	2790.00	1809	20230616	-20.73	1401	20240129	2.36	1535	-6.58	20240102	1401	2.36	20240129	1809	-20.73	20230616	1401	2.36	20240129	1.75	N	037760	500	169 억	67872	N	N	N	N
62	20240220	120410	57	100.00	KOSDAQ		금속	N	N	N	N	N	1434	2	2	0.14	10326638	7205	112.56	1432	1435	1428	1861	1003	1432	1433.26	0.20	57	1441	1436	1429	1424	1417	1439	1427	169	429	500	1000	1	1	33832921	485	5.62	0.51	12	0.02	255.00	2790.00	1809	20230616	-20.73	1401	20240129	2.36	1535	-6.58	20240102	1401	2.36	20240129	1809	-20.73	20230616	1401	2.36	20240129	1.75	N	037760	500	169 억	67872	N	N	N	N
63	20240220	110410	57	100.00	KOSDAQ		금속	N	N	N	N	N	1428	-4	5	-0.28	10179479	7102	110.95	1432	1435	1428	1861	1003	1432	1433.33	0.20	-29	1441	1436	1429	1424	1417	1439	1427	169	429	500	1000	1	1	33832921	483	5.60	0.51	12	0.02	255.00	2790.00	1809	20230616	-21.06	1401	20240129	1.93	1535	-6.97	20240102	1401	1.93	20240129	1809	-21.06	20230616	1401	1.93	20240129	1.75	N	037760	500	169 억	67872	N	N	N	N
64	20240220	100400	57	100.00	KOSDAQ		금속	N	N	N	N	N	1433	1	2	0.07	1255176	878	13.72	1432	1434	1429	1861	1003	1432	1429.59	0.20	-26	1441	1436	1429	1424	1417	1439	1427	169	429	500	1000	1	1	33832921	485	5.62	0.51	12	0.00	255.00	2790.00	1809	20230616	-20.78	1401	20240129	2.28	1535	-6.64	20240102	1401	2.28	20240129	1809	-20.78	20230616	1401	2.28	20240129	1.75	N	037760	500	169 억	67872	N	N	N	N
65	20240220	090412	57	100.00	KOSDAQ		금속	N	N	N	N	N	1432	0	3	0.00	157520	110	1.72	1432	1432	1432	1861	1003	1432	1432.00	0.20	0	1441	1436	1429	1424	1417	1439	1427	169	429	500	1000	1	1	33832921	484	5.62	0.51	12	0.00	255.00	2790.00	1809	20230616	-20.84	1401	20240129	2.21	1535	-6.71	20240102	1401	2.21	20240129	1809	-20.84	20230616	1401	2.21	20240129	1.75	N	037760	500	169 억	67872	N	N	N	N
66	20240219	160411	57	100.00	KOSDAQ		금속	N	N	N	N	N	1432	-2	5	-0.14	9149814	6401	55.25	1428	1434	1422	1864	1004	1434	1429.44	0.20	-32	1444	1438	1428	1422	1412	1442	1426	169	430	500	1000	1	1	33832921	484	5.62	0.51	12	0.02	255.00	2790.00	1809	20230616	-20.84	1401	20240129	2.21	1535	-6.71	20240102	1401	2.21	20240129	1809	-20.84	20230616	1401	2.21	20240129	1.74	N	037760	500	169 억	67904	N	N	N	N
67	20240219	150414	57	100.00	KOSDAQ		금속	N	N	N	N	N	1431	-3	5	-0.21	6310226	4418	38.14	1428	1434	1422	1864	1004	1434	1428.30	0.20	-35	1444	1438	1428	1422	1412	1442	1426	169	430	500	1000	1	1	33832921	484	5.61	0.51	12	0.01	255.00	2790.00	1809	20230616	-20.90	1401	20240129	2.14	1535	-6.78	20240102	1401	2.14	20240129	1809	-20.90	20230616	1401	2.14	20240129	1.74	N	037760	500	169 억	67904	N	N	N	N
68	20240219	140413	57	100.00	KOSDAQ		금속	N	N	N	N	N	1428	-6	5	-0.42	5780712	4048	34.94	1428	1434	1422	1864	1004	1434	1428.04	0.20	-12	1444	1438	1428	1422	1412	1442	1426	169	430	500	1000	1	1	33832921	483	5.60	0.51	12	0.01	255.00	2790.00	1809	20230616	-21.06	1401	20240129	1.93	1535	-6.97	20240102	1401	1.93	20240129	1809	-21.06	20230616	1401	1.93	20240129	1.74	N	037760	500	169 억	67904	N	N	N	N
69	20240219	130413	57	100.00	KOSDAQ		금속	N	N	N	N	N	1433	-1	5	-0.07	5487741	3843	33.17	1428	1434	1422	1864	1004	1434	1427.98	0.20	-12	1444	1438	1428	1422	1412	1442	1426	169	430	500	1000	1	1	33832921	485	5.62	0.51	12	0.01	255.00	2790.00	1809	20230616	-20.78	1401	20240129	2.28	1535	-6.64	20240102	1401	2.28	20240129	1809	-20.78	20230616	1401	2.28	20240129	1.74	N	037760	500	169 억	67904	N	N	N	N
70	20240219	120412	57	100.00	KOSDAQ		금속	N	N	N	N	N	1428	-6	5	-0.42	1831797	1284	11.08	1428	1433	1422	1864	1004	1434	1426.63	0.20	-10	1444	1438	1428	1422	1412	1442	1426	169	430	500	1000	1	1	33832921	483	5.60	0.51	12	0.00	255.00	2790.00	1809	20230616	-21.06	1401	20240129	1.93	1535	-6.97	20240102	1401	1.93	20240129	1809	-21.06	20230616	1401	1.93	20240129	1.74	N	037760	500	169 억	67904	N	N	N	N
71	20240219	110411	57	100.00	KOSDAQ		금속	N	N	N	N	N	1428	-6	5	-0.42	1726500	1210	10.44	1428	1433	1422	1864	1004	1434	1426.86	0.20	-10	1444	1438	1428	1422	1412	1442	1426	169	430	500	1000	1	1	33832921	483	5.60	0.51	12	0.00	255.00	2790.00	1809	20230616	-21.06	1401	20240129	1.93	1535	-6.97	20240102	1401	1.93	20240129	1809	-21.06	20230616	1401	1.93	20240129	1.74	N	037760	500	169 억	67904	N	N	N	N
72	20240219	100409	57	100.00	KOSDAQ		금속	N	N	N	N	N	1422	-12	5	-0.84	1164191	816	7.04	1428	1433	1422	1864	1004	1434	1426.70	0.20	-10	1444	1438	1428	1422	1412	1442	1426	169	430	500	1000	1	1	33832921	481	5.58	0.51	12	0.00	255.00	2790.00	1809	20230616	-21.39	1401	20240129	1.50	1535	-7.36	20240102	1401	1.50	20240129	1809	-21.39	20230616	1401	1.50	20240129	1.74	N	037760	500	169 억	67904	N	N	N	N
73	20240219	090410	57	100.00	KOSDAQ		금속	N	N	N	N	N	1428	-6	5	-0.42	15708	11	0.09	1428	1428	1428	1864	1004	1434	1428.00	0.20	0	1444	1438	1428	1422	1412	1442	1426	169	430	500	1000	1	1	33832921	483	5.60	0.51	12	0.00	255.00	2790.00	1809	20230616	-21.06	1401	20240129	1.93	1535	-6.97	20240102	1401	1.93	20240129	1809	-21.06	20230616	1401	1.93	20240129	1.74	N	037760	500	169 억	67904	N	N	N	N
74	20240216	160407	57	100.00	KOSDAQ		금속	N	N	N	N	N	1434	5	2	0.35	16404817	11534	50.92	1433	1434	1418	1857	1001	1429	1422.30	0.20	-8	1445	1437	1424	1416	1403	1441	1420	169	428	500	1000	1	1	33832921	485	5.62	0.51	12	0.03	255.00	2790.00	1809	20230616	-20.73	1401	20240129	2.36	1535	-6.58	20240102	1401	2.36	20240129	1809	-20.73	20230616	1401	2.36	20240129	1.74	N	037760	500	169 억	67911	N	N	N	N
75	20240216	150409	57	100.00	KOSDAQ		금속	N	N	N	N	N	1422	-7	5	-0.49	15709113	11048	48.78	1433	1434	1418	1857	1001	1429	1421.90	0.20	-11	1445	1437	1424	1416	1403	1441	1420	169	428	500	1000	1	1	33832921	481	5.58	0.51	12	0.03	255.00	2790.00	1809	20230616	-21.39	1401	20240129	1.50	1535	-7.36	20240102	1401	1.50	20240129	1809	-21.39	20230616	1401	1.50	20240129	1.74	N	037760	500	169 억	67911	N	N	N	N
76	20240216	140412	57	100.00	KOSDAQ		금속	N	N	N	N	N	1431	2	2	0.14	8992043	6325	27.93	1433	1434	1418	1857	1001	1429	1421.67	0.20	-16	1445	1437	1424	1416	1403	1441	1420	169	428	500	1000	1	1	33832921	484	5.61	0.51	12	0.02	255.00	2790.00	1809	20230616	-20.90	1401	20240129	2.14	1535	-6.78	20240102	1401	2.14	20240129	1809	-20.90	20230616	1401	2.14	20240129	1.74	N	037760	500	169 억	67911	N	N	N	N
77	20240216	130408	57	100.00	KOSDAQ		금속	N	N	N	N	N	1429	0	3	0.00	8192859	5764	25.45	1433	1434	1418	1857	1001	1429	1421.38	0.20	-18	1445	1437	1424	1416	1403	1441	1420	169	428	500	1000	1	1	33832921	483	5.60	0.51	12	0.02	255.00	2790.00	1809	20230616	-21.01	1401	20240129	2.00	1535	-6.91	20240102	1401	2.00	20240129	1809	-21.01	20230616	1401	2.00	20240129	1.74	N	037760	500	169 억	67911	N	N	N	N
78	20240216	120410	57	100.00	KOSDAQ		금속	N	N	N	N	N	1423	-6	5	-0.42	7945317	5590	24.68	1433	1434	1418	1857	1001	1429	1421.34	0.20	22	1445	1437	1424	1416	1403	1441	1420	169	428	500	1000	1	1	33832921	481	5.58	0.51	12	0.02	255.00	2790.00	1809	20230616	-21.34	1401	20240129	1.57	1535	-7.30	20240102	1401	1.57	20240129	1809	-21.34	20230616	1401	1.57	20240129	1.74	N	037760	500	169 억	67911	N	N	N	N
79	20240216	110411	57	100.00	KOSDAQ		금속	N	N	N	N	N	1418	-11	5	-0.77	7528791	5297	23.39	1433	1434	1418	1857	1001	1429	1421.33	0.20	20	1445	1437	1424	1416	1403	1441	1420	169	428	500	1000	1	1	33832921	480	5.56	0.51	12	0.02	255.00	2790.00	1809	20230616	-21.61	1401	20240129	1.21	1535	-7.62	20240102	1401	1.21	20240129	1809	-21.61	20230616	1401	1.21	20240129	1.74	N	037760	500	169 억	67911	N	N	N	N
80	20240216	100407	57	100.00	KOSDAQ		금속	N	N	N	N	N	1425	-4	5	-0.28	3176863	2229	9.84	1433	1434	1418	1857	1001	1429	1425.24	0.20	-7	1445	1437	1424	1416	1403	1441	1420	169	428	500	1000	1	1	33832921	482	5.59	0.51	12	0.01	255.00	2790.00	1809	20230616	-21.23	1401	20240129	1.71	1535	-7.17	20240102	1401	1.71	20240129	1809	-21.23	20230616	1401	1.71	20240129	1.74	N	037760	500	169 억	67911	N	N	N	N
81	20240216	090404	57	100.00	KOSDAQ		금속	N	N	N	N	N	1433	4	2	0.28	312260	218	0.96	1433	1434	1418	1857	1001	1429	1432.39	0.20	-75	1445	1437	1424	1416	1403	1441	1420	169	428	500	1000	1	1	33832921	485	5.62	0.51	12	0.00	255.00	2790.00	1809	20230616	-20.78	1401	20240129	2.28	1535	-6.64	20240102	1401	2.28	20240129	1809	-20.78	20230616	1401	2.28	20240129	1.74	N	037760	500	169 억	67911	N	N	N	N
82	20240215	160406	57	100.00	KOSDAQ		금속	N	N	N	N	N	1429	9	2	0.63	32179096	22649	195.93	1420	1432	1411	1846	994	1420	1420.77	0.20	-44	1438	1428	1419	1409	1400	1424	1405	169	426	500	990	1	1	33832921	483	5.60	0.51	12	0.07	255.00	2790.00	1809	20230616	-21.01	1401	20240129	2.00	1535	-6.91	20240102	1401	2.00	20240129	1809	-21.01	20230616	1401	2.00	20240129	1.72	N	037760	500	169 억	67955	N	N	N	N
83	20240215	150409	57	100.00	KOSDAQ		금속	N	N	N	N	N	1425	5	2	0.35	31441316	22132	191.45	1420	1432	1411	1846	994	1420	1420.63	0.20	-13	1438	1428	1419	1409	1400	1424	1405	169	426	500	990	1	1	33832921	482	5.59	0.51	12	0.07	255.00	2790.00	1809	20230616	-21.23	1401	20240129	1.71	1535	-7.17	20240102	1401	1.71	20240129	1809	-21.23	20230616	1401	1.71	20240129	1.72	N	037760	500	169 억	67955	N	N	N	N
84	20240215	140406	57	100.00	KOSDAQ		금속	N	N	N	N	N	1423	3	2	0.21	30551656	21506	186.04	1420	1432	1411	1846	994	1420	1420.61	0.20	-9	1438	1428	1419	1409	1400	1424	1405	169	426	500	990	1	1	33832921	481	5.58	0.51	12	0.06	255.00	2790.00	1809	20230616	-21.34	1401	20240129	1.57	1535	-7.30	20240102	1401	1.57	20240129	1809	-21.34	20230616	1401	1.57	20240129	1.72	N	037760	500	169 억	67955	N	N	N	N
85	20240215	130404	57	100.00	KOSDAQ		금속	N	N	N	N	N	1431	11	2	0.77	21843963	15400	133.22	1420	1432	1411	1846	994	1420	1418.44	0.20	-9	1438	1428	1419	1409	1400	1424	1405	169	426	500	990	1	1	33832921	484	5.61	0.51	12	0.05	255.00	2790.00	1809	20230616	-20.90	1401	20240129	2.14	1535	-6.78	20240102	1401	2.14	20240129	1809	-20.90	20230616	1401	2.14	20240129	1.72	N	037760	500	169 억	67955	N	N	N	N
86	20240215	120407	57	100.00	KOSDAQ		금속	N	N	N	N	N	1421	1	2	0.07	21591373	15223	131.69	1420	1432	1411	1846	994	1420	1418.34	0.20	-6	1438	1428	1419	1409	1400	1424	1405	169	426	500	990	1	1	33832921	481	5.57	0.51	12	0.04	255.00	2790.00	1809	20230616	-21.45	1401	20240129	1.43	1535	-7.43	20240102	1401	1.43	20240129	1809	-21.45	20230616	1401	1.43	20240129	1.72	N	037760	500	169 억	67955	N	N	N	N
87	20240215	110405	57	100.00	KOSDAQ		금속	N	N	N	N	N	1424	4	2	0.28	17286134	12209	105.61	1420	1425	1411	1846	994	1420	1415.85	0.20	91	1438	1428	1419	1409	1400	1424	1405	169	426	500	990	1	1	33832921	482	5.58	0.51	12	0.04	255.00	2790.00	1809	20230616	-21.28	1401	20240129	1.64	1535	-7.23	20240102	1401	1.64	20240129	1809	-21.28	20230616	1401	1.64	20240129	1.72	N	037760	500	169 억	67955	N	N	N	N
88	20240215	100403	57	100.00	KOSDAQ		금속	N	N	N	N	N	1420	0	3	0.00	7050738	4984	43.11	1420	1425	1411	1846	994	1420	1414.67	0.20	71	1438	1428	1419	1409	1400	1424	1405	169	426	500	990	1	1	33832921	480	5.57	0.51	12	0.01	255.00	2790.00	1809	20230616	-21.50	1401	20240129	1.36	1535	-7.49	20240102	1401	1.36	20240129	1809	-21.50	20230616	1401	1.36	20240129	1.72	N	037760	500	169 억	67955	N	N	N	N
89	20240215	090403	57	100.00	KOSDAQ		금속	N	N	N	N	N	1424	4	2	0.28	21304	15	0.13	1420	1424	1420	1846	994	1420	1420.27	0.20	0	1438	1428	1419	1409	1400	1424	1405	169	426	500	990	1	1	33832921	482	5.58	0.51	12	0.00	255.00	2790.00	1809	20230616	-21.28	1401	20240129	1.64	1535	-7.23	20240102	1401	1.64	20240129	1809	-21.28	20230616	1401	1.64	20240129	1.72	N	037760	500	169 억	67955	N	N	N	N
90	20240214	160401	57	100.00	KOSDAQ		금속	N	N	N	N	N	1420	-5	5	-0.35	16396410	11559	18.86	1426	1429	1410	1852	998	1425	1418.50	0.20	7	1439	1431	1423	1415	1407	1433	1417	169	427	500	990	1	1	33832921	480	5.57	0.51	12	0.03	255.00	2790.00	1809	20230616	-21.50	1401	20240129	1.36	1535	-7.49	20240102	1401	1.36	20240129	1809	-21.50	20230616	1401	1.36	20240129	1.72	N	037760	500	169 억	67932	N	N	N	N
91	20240214	150402	57	100.00	KOSDAQ		금속	N	N	N	N	N	1420	-5	5	-0.35	12912825	9105	14.86	1426	1429	1410	1852	998	1425	1418.21	0.20	-6	1439	1431	1423	1415	1407	1433	1417	169	427	500	990	1	1	33832921	480	5.57	0.51	12	0.03	255.00	2790.00	1809	20230616	-21.50	1401	20240129	1.36	1535	-7.49	20240102	1401	1.36	20240129	1809	-21.50	20230616	1401	1.36	20240129	1.72	N	037760	500	169 억	67932	N	N	N	N
92	20240214	140400	57	100.00	KOSDAQ		금속	N	N	N	N	N	1419	-6	5	-0.42	9725571	6858	11.19	1426	1429	1410	1852	998	1425	1418.14	0.20	10	1439	1431	1423	1415	1407	1433	1417	169	427	500	990	1	1	33832921	480	5.56	0.51	12	0.02	255.00	2790.00	1809	20230616	-21.56	1401	20240129	1.28	1535	-7.56	20240102	1401	1.28	20240129	1809	-21.56	20230616	1401	1.28	20240129	1.72	N	037760	500	169 억	67932	N	N	N	N
93	20240214	130403	57	100.00	KOSDAQ		금속	N	N	N	N	N	1419	-6	5	-0.42	9148214	6451	10.53	1426	1429	1410	1852	998	1425	1418.11	0.20	120	1439	1431	1423	1415	1407	1433	1417	169	427	500	990	1	1	33832921	480	5.56	0.51	12	0.02	255.00	2790.00	1809	20230616	-21.56	1401	20240129	1.28	1535	-7.56	20240102	1401	1.28	20240129	1809	-21.56	20230616	1401	1.28	20240129	1.72	N	037760	500	169 억	67932	N	N	N	N
94	20240214	120359	57	100.00	KOSDAQ		금속	N	N	N	N	N	1425	0	3	0.00	5523237	3886	6.34	1426	1429	1410	1852	998	1425	1421.32	0.20	-194	1439	1431	1423	1415	1407	1433	1417	169	427	500	990	1	1	33832921	482	5.59	0.51	12	0.01	255.00	2790.00	1809	20230616	-21.23	1401	20240129	1.71	1535	-7.17	20240102	1401	1.71	20240129	1809	-21.23	20230616	1401	1.71	20240129	1.72	N	037760	500	169 억	67932	N	N	N	N
95	20240214	110404	57	100.00	KOSDAQ		금속	N	N	N	N	N	1425	0	3	0.00	5364628	3774	6.16	1426	1429	1410	1852	998	1425	1421.47	0.20	-194	1439	1431	1423	1415	1407	1433	1417	169	427	500	990	1	1	33832921	482	5.59	0.51	12	0.01	255.00	2790.00	1809	20230616	-21.23	1401	20240129	1.71	1535	-7.17	20240102	1401	1.71	20240129	1809	-21.23	20230616	1401	1.71	20240129	1.72	N	037760	500	169 억	67932	N	N	N	N
96	20240214	090357	57	100.00	KOSDAQ		금속	N	N	N	N	N	1425	0	3	0.00	3457077	2425	3.96	1426	1429	1425	1852	998	1425	1425.60	0.20	-140	1439	1431	1423	1415	1407	1433	1417	169	427	500	990	1	1	33832921	482	5.59	0.51	12	0.01	255.00	2790.00	1809	20230616	-21.23	1401	20240129	1.71	1535	-7.17	20240102	1401	1.71	20240129	1809	-21.23	20230616	1401	1.71	20240129	1.72	N	037760	500	169 억	67932	N	N	N	N
97	20240213	160357	57	100.00	KOSDAQ		금속	N	N	N	N	N	1425	-1	5	-0.07	87268698	61276	187.03	1425	1431	1415	1853	999	1426	1424.19	0.20	-440	1443	1434	1421	1412	1399	1439	1417	169	427	500	990	1	1	33832921	482	5.59	0.51	12	0.18	255.00	2790.00	1809	20230616	-21.23	1401	20240129	1.71	1535	-7.17	20240102	1401	1.71	20240129	1809	-21.23	20230616	1401	1.71	20240129	1.72	N	037760	500	169 억	68372	N	N	N	N
98	20240213	150355	57	100.00	KOSDAQ		금속	N	N	N	N	N	1429	3	2	0.21	84034024	59009	180.11	1425	1431	1415	1853	999	1426	1424.09	0.20	-442	1443	1434	1421	1412	1399	1439	1417	169	427	500	990	1	1	33832921	483	5.60	0.51	12	0.17	255.00	2790.00	1809	20230616	-21.01	1401	20240129	2.00	1535	-6.91	20240102	1401	2.00	20240129	1809	-21.01	20230616	1401	2.00	20240129	1.72	N	037760	500	169 억	68372	N	N	N	N
99	20240213	140402	57	100.00	KOSDAQ		금속	N	N	N	N	N	1429	3	2	0.21	83185194	58415	178.30	1425	1431	1415	1853	999	1426	1424.04	0.20	-370	1443	1434	1421	1412	1399	1439	1417	169	427	500	990	1	1	33832921	483	5.60	0.51	12	0.17	255.00	2790.00	1809	20230616	-21.01	1401	20240129	2.00	1535	-6.91	20240102	1401	2.00	20240129	1809	-21.01	20230616	1401	2.00	20240129	1.72	N	037760	500	169 억	68372	N	N	N	N
100	20240213	130358	57	100.00	KOSDAQ		금속	N	N	N	N	N	1429	3	2	0.21	81725550	57394	175.18	1425	1431	1415	1853	999	1426	1423.94	0.20	-295	1443	1434	1421	1412	1399	1439	1417	169	427	500	990	1	1	33832921	483	5.60	0.51	12	0.17	255.00	2790.00	1809	20230616	-21.01	1401	20240129	2.00	1535	-6.91	20240102	1401	2.00	20240129	1809	-21.01	20230616	1401	2.00	20240129	1.72	N	037760	500	169 억	68372	N	N	N	N
101	20240213	120401	57	100.00	KOSDAQ		금속	N	N	N	N	N	1430	4	2	0.28	81528917	57256	174.76	1425	1431	1415	1853	999	1426	1423.94	0.20	-295	1443	1434	1421	1412	1399	1439	1417	169	427	500	990	1	1	33832921	484	5.61	0.51	12	0.17	255.00	2790.00	1809	20230616	-20.95	1401	20240129	2.07	1535	-6.84	20240102	1401	2.07	20240129	1809	-20.95	20230616	1401	2.07	20240129	1.72	N	037760	500	169 억	68372	N	N	N	N
102	20240213	110400	57	100.00	KOSDAQ		금속	N	N	N	N	N	1428	2	2	0.14	56341868	39646	121.01	1425	1429	1415	1853	999	1426	1421.12	0.20	-263	1443	1434	1421	1412	1399	1439	1417	169	427	500	990	1	1	33832921	483	5.60	0.51	12	0.12	255.00	2790.00	1809	20230616	-21.06	1401	20240129	1.93	1535	-6.97	20240102	1401	1.93	20240129	1809	-21.06	20230616	1401	1.93	20240129	1.72	N	037760	500	169 억	68372	N	N	N	N
103	20240213	100327	57	100.00	KOSDAQ		금속	N	N	N	N	N	1428	2	2	0.14	55726944	39213	119.69	1425	1429	1415	1853	999	1426	1421.13	0.20	-263	1443	1434	1421	1412	1399	1439	1417	169	427	500	990	1	1	33832921	483	5.60	0.51	12	0.12	255.00	2790.00	1809	20230616	-21.06	1401	20240129	1.93	1535	-6.97	20240102	1401	1.93	20240129	1809	-21.06	20230616	1401	1.93	20240129	1.72	N	037760	500	169 억	68372	N	N	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History