KissMeData/039240/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	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	investmentCareful	shortOverheated
2	20240229	160437	57	100.00	KOSDAQ	금속	N	N	N	N		N	3020	-15	5	-0.49	86334985	28627	119.34	3040	3040	3005	3945	2125	3035	3015.86	1.10	-4942	3091	3062	3031	3002	2971	3077	3017	27	910	100	2240	5	1	26979604	815	9.53	0.76	12	0.11	317.00	3999.00	3880	20230518	-22.16	2830	20230726	6.71	3195	-5.48	20240110	2990	1.00	20240126	3880	-22.16	20230518	2830	6.71	20230726	2.13	N	039240	100	26 억	297092	N	N	N	N
3	20240229	150438	57	100.00	KOSDAQ	금속	N	N	N	N		N	3020	-15	5	-0.49	76099355	25233	105.19	3040	3040	3005	3945	2125	3035	3015.87	1.10	-4042	3091	3062	3031	3002	2971	3077	3017	27	910	100	2240	5	1	26979604	815	9.53	0.76	12	0.09	317.00	3999.00	3880	20230518	-22.16	2830	20230726	6.71	3195	-5.48	20240110	2990	1.00	20240126	3880	-22.16	20230518	2830	6.71	20230726	2.13	N	039240	100	26 억	297092	N	N	N	N
4	20240229	140439	57	100.00	KOSDAQ	금속	N	N	N	N		N	3020	-15	5	-0.49	67635485	22424	93.48	3040	3040	3005	3945	2125	3035	3016.21	1.10	-3212	3091	3062	3031	3002	2971	3077	3017	27	910	100	2240	5	1	26979604	815	9.53	0.76	12	0.08	317.00	3999.00	3880	20230518	-22.16	2830	20230726	6.71	3195	-5.48	20240110	2990	1.00	20240126	3880	-22.16	20230518	2830	6.71	20230726	2.13	N	039240	100	26 억	297092	N	N	N	N
5	20240229	130439	57	100.00	KOSDAQ	금속	N	N	N	N		N	3025	-10	5	-0.33	55919900	18538	77.28	3040	3040	3005	3945	2125	3035	3016.50	1.10	-1980	3091	3062	3031	3002	2971	3077	3017	27	910	100	2240	5	1	26979604	816	9.54	0.76	12	0.07	317.00	3999.00	3880	20230518	-22.04	2830	20230726	6.89	3195	-5.32	20240110	2990	1.17	20240126	3880	-22.04	20230518	2830	6.89	20230726	2.13	N	039240	100	26 억	297092	N	N	N	N
6	20240229	120439	57	100.00	KOSDAQ	금속	N	N	N	N		N	3020	-15	5	-0.49	24868935	8243	34.36	3040	3040	3005	3945	2125	3035	3016.98	1.10	-1104	3091	3062	3031	3002	2971	3077	3017	27	910	100	2240	5	1	26979604	815	9.53	0.76	12	0.03	317.00	3999.00	3880	20230518	-22.16	2830	20230726	6.71	3195	-5.48	20240110	2990	1.00	20240126	3880	-22.16	20230518	2830	6.71	20230726	2.13	N	039240	100	26 억	297092	N	N	N	N
7	20240229	110439	57	100.00	KOSDAQ	금속	N	N	N	N		N	3015	-20	5	-0.66	21869610	7249	30.22	3040	3040	3005	3945	2125	3035	3016.91	1.10	-389	3091	3062	3031	3002	2971	3077	3017	27	910	100	2240	5	1	26979604	813	9.51	0.75	12	0.03	317.00	3999.00	3880	20230518	-22.29	2830	20230726	6.54	3195	-5.63	20240110	2990	0.84	20240126	3880	-22.29	20230518	2830	6.54	20230726	2.13	N	039240	100	26 억	297092	N	N	N	N
8	20240229	100438	57	100.00	KOSDAQ	금속	N	N	N	N		N	3020	-15	5	-0.49	18081825	5995	24.99	3040	3040	3005	3945	2125	3035	3016.15	1.10	89	3091	3062	3031	3002	2971	3077	3017	27	910	100	2240	5	1	26979604	815	9.53	0.76	12	0.02	317.00	3999.00	3880	20230518	-22.16	2830	20230726	6.71	3195	-5.48	20240110	2990	1.00	20240126	3880	-22.16	20230518	2830	6.71	20230726	2.13	N	039240	100	26 억	297092	N	N	N	N
9	20240229	090438	57	100.00	KOSDAQ	금속	N	N	N	N		N	3030	-5	5	-0.16	874750	289	1.20	3040	3040	3020	3945	2125	3035	3026.82	1.10	-216	3091	3062	3031	3002	2971	3077	3017	27	910	100	2240	5	1	26979604	817	9.56	0.76	12	0.00	317.00	3999.00	3880	20230518	-21.91	2830	20230726	7.07	3195	-5.16	20240110	2990	1.34	20240126	3880	-21.91	20230518	2830	7.07	20230726	2.13	N	039240	100	26 억	297092	N	N	N	N
10	20240228	160413	57	100.00	KOSDAQ	금속	N	N	N	N		N	3035	5	2	0.17	72191430	23878	65.57	3030	3060	3000	3935	2125	3030	3023.34	1.11	-2094	3070	3050	3030	3010	2990	3040	3000	27	905	100	2240	5	1	26979604	819	8.48	0.79	12	0.09	358.00	3837.00	3880	20230518	-21.78	2830	20230726	7.24	3195	-5.01	20240110	2990	1.51	20240126	3880	-21.78	20230518	2830	7.24	20230726	2.13	N	039240	100	26 억	299186	N	N	N	N
11	20240228	150414	57	100.00	KOSDAQ	금속	N	N	N	N		N	3035	5	2	0.17	69261005	22910	62.91	3030	3060	3000	3935	2125	3030	3023.18	1.11	-2068	3070	3050	3030	3010	2990	3040	3000	27	905	100	2240	5	1	26979604	819	8.48	0.79	12	0.08	358.00	3837.00	3880	20230518	-21.78	2830	20230726	7.24	3195	-5.01	20240110	2990	1.51	20240126	3880	-21.78	20230518	2830	7.24	20230726	2.13	N	039240	100	26 억	299186	N	N	N	N
12	20240228	140438	57	100.00	KOSDAQ	금속	N	N	N	N		N	3035	5	2	0.17	53824690	17805	48.89	3030	3060	3000	3935	2125	3030	3023.01	1.11	-2011	3070	3050	3030	3010	2990	3040	3000	27	905	100	2240	5	1	26979604	819	8.48	0.79	12	0.07	358.00	3837.00	3880	20230518	-21.78	2830	20230726	7.24	3195	-5.01	20240110	2990	1.51	20240126	3880	-21.78	20230518	2830	7.24	20230726	2.13	N	039240	100	26 억	299186	N	N	N	N
13	20240228	130439	57	100.00	KOSDAQ	금속	N	N	N	N		N	3035	5	2	0.17	45800070	15150	41.60	3030	3060	3000	3935	2125	3030	3023.11	1.11	-2010	3070	3050	3030	3010	2990	3040	3000	27	905	100	2240	5	1	26979604	819	8.48	0.79	12	0.06	358.00	3837.00	3880	20230518	-21.78	2830	20230726	7.24	3195	-5.01	20240110	2990	1.51	20240126	3880	-21.78	20230518	2830	7.24	20230726	2.13	N	039240	100	26 억	299186	N	N	N	N
14	20240228	120441	57	100.00	KOSDAQ	금속	N	N	N	N		N	3030	0	3	0.00	38085255	12603	34.61	3030	3060	3000	3935	2125	3030	3021.92	1.11	-1298	3070	3050	3030	3010	2990	3040	3000	27	905	100	2240	5	1	26979604	817	8.46	0.79	12	0.05	358.00	3837.00	3880	20230518	-21.91	2830	20230726	7.07	3195	-5.16	20240110	2990	1.34	20240126	3880	-21.91	20230518	2830	7.07	20230726	2.13	N	039240	100	26 억	299186	N	N	N	N
15	20240228	110419	57	100.00	KOSDAQ	금속	N	N	N	N		N	3020	-10	5	-0.33	30767035	10180	27.95	3030	3060	3000	3935	2125	3030	3022.30	1.11	-762	3070	3050	3030	3010	2990	3040	3000	27	905	100	2240	5	1	26979604	815	8.44	0.79	12	0.04	358.00	3837.00	3880	20230518	-22.16	2830	20230726	6.71	3195	-5.48	20240110	2990	1.00	20240126	3880	-22.16	20230518	2830	6.71	20230726	2.13	N	039240	100	26 억	299186	N	N	N	N
16	20240228	100437	57	100.00	KOSDAQ	금속	N	N	N	N		N	3040	10	2	0.33	18198035	6024	16.54	3030	3060	3000	3935	2125	3030	3020.92	1.11	-584	3070	3050	3030	3010	2990	3040	3000	27	905	100	2240	5	1	26979604	820	8.49	0.79	12	0.02	358.00	3837.00	3880	20230518	-21.65	2830	20230726	7.42	3195	-4.85	20240110	2990	1.67	20240126	3880	-21.65	20230518	2830	7.42	20230726	2.13	N	039240	100	26 억	299186	N	N	N	N
17	20240228	090438	57	100.00	KOSDAQ	금속	N	N	N	N		N	3020	-10	5	-0.33	6503590	2163	5.94	3030	3030	3000	3935	2125	3030	3006.75	1.11	-3	3070	3050	3030	3010	2990	3040	3000	27	905	100	2240	5	1	26979604	815	8.44	0.79	12	0.01	358.00	3837.00	3880	20230518	-22.16	2830	20230726	6.71	3195	-5.48	20240110	2990	1.00	20240126	3880	-22.16	20230518	2830	6.71	20230726	2.13	N	039240	100	26 억	299186	N	N	N	N
18	20240227	160439	57	100.00	KOSDAQ	금속	N	N	N	N		N	3030	-10	5	-0.33	109492450	36207	90.82	3040	3050	3010	3950	2130	3040	3024.07	1.14	-8583	3080	3060	3040	3020	3000	3050	3010	27	910	100	2240	5	1	26979604	817	8.46	0.79	12	0.13	358.00	3837.00	3880	20230518	-21.91	2830	20230726	7.07	3195	-5.16	20240110	2990	1.34	20240126	3880	-21.91	20230518	2830	7.07	20230726	2.12	N	039240	100	26 억	307736	N	N	N	N
19	20240227	150439	57	100.00	KOSDAQ	금속	N	N	N	N		N	3020	-20	5	-0.66	99077010	32756	82.16	3040	3050	3010	3950	2130	3040	3024.70	1.14	-7629	3080	3060	3040	3020	3000	3050	3010	27	910	100	2240	5	1	26979604	815	8.44	0.79	12	0.12	358.00	3837.00	3880	20230518	-22.16	2830	20230726	6.71	3195	-5.48	20240110	2990	1.00	20240126	3880	-22.16	20230518	2830	6.71	20230726	2.12	N	039240	100	26 억	307736	N	N	N	N
20	20240227	140437	57	100.00	KOSDAQ	금속	N	N	N	N		N	3025	-15	5	-0.49	59446535	19632	49.24	3040	3050	3010	3950	2130	3040	3028.04	1.14	-6296	3080	3060	3040	3020	3000	3050	3010	27	910	100	2240	5	1	26979604	816	8.45	0.79	12	0.07	358.00	3837.00	3880	20230518	-22.04	2830	20230726	6.89	3195	-5.32	20240110	2990	1.17	20240126	3880	-22.04	20230518	2830	6.89	20230726	2.12	N	039240	100	26 억	307736	N	N	N	N
21	20240227	130407	57	100.00	KOSDAQ	금속	N	N	N	N		N	3030	-10	5	-0.33	57594715	19019	47.71	3040	3050	3010	3950	2130	3040	3028.27	1.14	-5819	3080	3060	3040	3020	3000	3050	3010	27	910	100	2240	5	1	26979604	817	8.46	0.79	12	0.07	358.00	3837.00	3880	20230518	-21.91	2830	20230726	7.07	3195	-5.16	20240110	2990	1.34	20240126	3880	-21.91	20230518	2830	7.07	20230726	2.12	N	039240	100	26 억	307736	N	N	N	N
22	20240227	120441	57	100.00	KOSDAQ	금속	N	N	N	N		N	3030	-10	5	-0.33	56050450	18508	46.42	3040	3050	3010	3950	2130	3040	3028.44	1.14	-5629	3080	3060	3040	3020	3000	3050	3010	27	910	100	2240	5	1	26979604	817	8.46	0.79	12	0.07	358.00	3837.00	3880	20230518	-21.91	2830	20230726	7.07	3195	-5.16	20240110	2990	1.34	20240126	3880	-21.91	20230518	2830	7.07	20230726	2.12	N	039240	100	26 억	307736	N	N	N	N
23	20240227	110438	57	100.00	KOSDAQ	금속	N	N	N	N		N	3035	-5	5	-0.16	49973015	16497	41.38	3040	3050	3010	3950	2130	3040	3029.22	1.14	-5233	3080	3060	3040	3020	3000	3050	3010	27	910	100	2240	5	1	26979604	819	8.48	0.79	12	0.06	358.00	3837.00	3880	20230518	-21.78	2830	20230726	7.24	3195	-5.01	20240110	2990	1.51	20240126	3880	-21.78	20230518	2830	7.24	20230726	2.12	N	039240	100	26 억	307736	N	N	N	N
24	20240227	100435	57	100.00	KOSDAQ	금속	N	N	N	N		N	3040	0	3	0.00	42335435	13978	35.06	3040	3050	3010	3950	2130	3040	3028.72	1.14	-3335	3080	3060	3040	3020	3000	3050	3010	27	910	100	2240	5	1	26979604	820	8.49	0.79	12	0.05	358.00	3837.00	3880	20230518	-21.65	2830	20230726	7.42	3195	-4.85	20240110	2990	1.67	20240126	3880	-21.65	20230518	2830	7.42	20230726	2.12	N	039240	100	26 억	307736	N	N	N	N
25	20240227	090437	57	100.00	KOSDAQ	금속	N	N	N	N		N	3030	-10	5	-0.33	2085920	687	1.72	3040	3040	3030	3950	2130	3040	3036.27	1.14	-610	3080	3060	3040	3020	3000	3050	3010	27	910	100	2240	5	1	26979604	817	8.46	0.79	12	0.00	358.00	3837.00	3880	20230518	-21.91	2830	20230726	7.07	3195	-5.16	20240110	2990	1.34	20240126	3880	-21.91	20230518	2830	7.07	20230726	2.12	N	039240	100	26 억	307736	N	N	N	N
26	20240226	160437	57	100.00	KOSDAQ	금속	N	N	N	N		N	3040	-10	5	-0.33	120639370	39821	64.54	3055	3060	3020	3965	2135	3050	3029.44	1.15	-3563	3086	3067	3046	3027	3006	3057	3017	27	915	100	2250	5	1	26979604	820	8.49	0.79	12	0.15	358.00	3837.00	3880	20230518	-21.65	2830	20230726	7.42	3195	-4.85	20240110	2990	1.67	20240126	3880	-21.65	20230518	2830	7.42	20230726	2.12	N	039240	100	26 억	311299	N	N	N	N
27	20240226	150435	57	100.00	KOSDAQ	금속	N	N	N	N		N	3040	-10	5	-0.33	116161940	38347	62.15	3055	3060	3020	3965	2135	3050	3029.23	1.15	-3010	3086	3067	3046	3027	3006	3057	3017	27	915	100	2250	5	1	26979604	820	8.49	0.79	12	0.14	358.00	3837.00	3880	20230518	-21.65	2830	20230726	7.42	3195	-4.85	20240110	2990	1.67	20240126	3880	-21.65	20230518	2830	7.42	20230726	2.12	N	039240	100	26 억	311299	N	N	N	N
28	20240226	140436	57	100.00	KOSDAQ	금속	N	N	N	N		N	3035	-15	5	-0.49	100201315	33077	53.61	3055	3060	3020	3965	2135	3050	3029.34	1.15	-2004	3086	3067	3046	3027	3006	3057	3017	27	915	100	2250	5	1	26979604	819	8.48	0.79	12	0.12	358.00	3837.00	3880	20230518	-21.78	2830	20230726	7.24	3195	-5.01	20240110	2990	1.51	20240126	3880	-21.78	20230518	2830	7.24	20230726	2.12	N	039240	100	26 억	311299	N	N	N	N
29	20240226	130435	57	100.00	KOSDAQ	금속	N	N	N	N		N	3030	-20	5	-0.66	60775200	20040	32.48	3055	3060	3020	3965	2135	3050	3032.69	1.15	-3078	3086	3067	3046	3027	3006	3057	3017	27	915	100	2250	5	1	26979604	817	8.46	0.79	12	0.07	358.00	3837.00	3880	20230518	-21.91	2830	20230726	7.07	3195	-5.16	20240110	2990	1.34	20240126	3880	-21.91	20230518	2830	7.07	20230726	2.12	N	039240	100	26 억	311299	N	N	N	N
30	20240226	120433	57	100.00	KOSDAQ	금속	N	N	N	N		N	3045	-5	5	-0.16	52376700	17268	27.99	3055	3060	3020	3965	2135	3050	3033.17	1.15	-3084	3086	3067	3046	3027	3006	3057	3017	27	915	100	2250	5	1	26979604	822	8.51	0.79	12	0.06	358.00	3837.00	3880	20230518	-21.52	2830	20230726	7.60	3195	-4.69	20240110	2990	1.84	20240126	3880	-21.52	20230518	2830	7.60	20230726	2.12	N	039240	100	26 억	311299	N	N	N	N
31	20240226	110432	57	100.00	KOSDAQ	금속	N	N	N	N		N	3045	-5	5	-0.16	17748165	5838	9.46	3055	3060	3030	3965	2135	3050	3040.11	1.15	-2536	3086	3067	3046	3027	3006	3057	3017	27	915	100	2250	5	1	26979604	822	8.51	0.79	12	0.02	358.00	3837.00	3880	20230518	-21.52	2830	20230726	7.60	3195	-4.69	20240110	2990	1.84	20240126	3880	-21.52	20230518	2830	7.60	20230726	2.12	N	039240	100	26 억	311299	N	N	N	N
32	20240226	100429	57	100.00	KOSDAQ	금속	N	N	N	N		N	3040	-10	5	-0.33	5594460	1834	2.97	3055	3060	3035	3965	2135	3050	3050.41	1.15	-1118	3086	3067	3046	3027	3006	3057	3017	27	915	100	2250	5	1	26979604	820	8.49	0.79	12	0.01	358.00	3837.00	3880	20230518	-21.65	2830	20230726	7.42	3195	-4.85	20240110	2990	1.67	20240126	3880	-21.65	20230518	2830	7.42	20230726	2.12	N	039240	100	26 억	311299	N	N	N	N
33	20240226	090429	57	100.00	KOSDAQ	금속	N	N	N	N		N	3060	10	2	0.33	229090	75	0.12	3055	3060	3050	3965	2135	3050	3054.53	1.15	-38	3086	3067	3046	3027	3006	3057	3017	27	915	100	2250	5	1	26979604	826	8.55	0.80	12	0.00	358.00	3837.00	3880	20230518	-21.13	2830	20230726	8.13	3195	-4.23	20240110	2990	2.34	20240126	3880	-21.13	20230518	2830	8.13	20230726	2.12	N	039240	100	26 억	311299	N	N	N	N
34	20240223	160432	57	100.00	KOSDAQ	금속	N	N	N	N		N	3050	-10	5	-0.33	187369940	61700	186.46	3065	3065	3025	3975	2145	3060	3036.77	1.17	-3098	3083	3071	3058	3046	3033	3065	3040	27	915	100	2260	5	1	26979604	823	8.52	0.79	12	0.23	358.00	3837.00	3880	20230518	-21.39	2830	20230726	7.77	3195	-4.54	20240110	2990	2.01	20240126	3880	-21.39	20230518	2830	7.77	20230726	2.12	N	039240	100	26 억	314397	N	N	N	N
35	20240223	150428	57	100.00	KOSDAQ	금속	N	N	N	N		N	3050	-10	5	-0.33	175111910	57683	174.32	3065	3065	3025	3975	2145	3060	3035.76	1.17	-2787	3083	3071	3058	3046	3033	3065	3040	27	915	100	2260	5	1	26979604	823	8.52	0.79	12	0.21	358.00	3837.00	3880	20230518	-21.39	2830	20230726	7.77	3195	-4.54	20240110	2990	2.01	20240126	3880	-21.39	20230518	2830	7.77	20230726	2.12	N	039240	100	26 억	314397	N	N	N	N
36	20240223	140430	57	100.00	KOSDAQ	금속	N	N	N	N		N	3040	-20	5	-0.65	170455135	56151	169.69	3065	3065	3025	3975	2145	3060	3035.66	1.17	-2797	3083	3071	3058	3046	3033	3065	3040	27	915	100	2260	5	1	26979604	820	8.49	0.79	12	0.21	358.00	3837.00	3880	20230518	-21.65	2830	20230726	7.42	3195	-4.85	20240110	2990	1.67	20240126	3880	-21.65	20230518	2830	7.42	20230726	2.12	N	039240	100	26 억	314397	N	N	N	N
37	20240223	130428	57	100.00	KOSDAQ	금속	N	N	N	N		N	3050	-10	5	-0.33	155633645	51278	154.96	3065	3065	3025	3975	2145	3060	3035.10	1.17	-2512	3083	3071	3058	3046	3033	3065	3040	27	915	100	2260	5	1	26979604	823	8.52	0.79	12	0.19	358.00	3837.00	3880	20230518	-21.39	2830	20230726	7.77	3195	-4.54	20240110	2990	2.01	20240126	3880	-21.39	20230518	2830	7.77	20230726	2.12	N	039240	100	26 억	314397	N	N	N	N
38	20240223	120428	57	100.00	KOSDAQ	금속	N	N	N	N		N	3035	-25	5	-0.82	147882335	48725	147.25	3065	3065	3025	3975	2145	3060	3035.04	1.17	-2078	3083	3071	3058	3046	3033	3065	3040	27	915	100	2260	5	1	26979604	819	8.48	0.79	12	0.18	358.00	3837.00	3880	20230518	-21.78	2830	20230726	7.24	3195	-5.01	20240110	2990	1.51	20240126	3880	-21.78	20230518	2830	7.24	20230726	2.12	N	039240	100	26 억	314397	N	N	N	N
39	20240223	110426	57	100.00	KOSDAQ	금속	N	N	N	N		N	3040	-20	5	-0.65	87214305	28730	86.82	3065	3065	3030	3975	2145	3060	3035.65	1.17	-1217	3083	3071	3058	3046	3033	3065	3040	27	915	100	2260	5	1	26979604	820	8.49	0.79	12	0.11	358.00	3837.00	3880	20230518	-21.65	2830	20230726	7.42	3195	-4.85	20240110	2990	1.67	20240126	3880	-21.65	20230518	2830	7.42	20230726	2.12	N	039240	100	26 억	314397	N	N	N	N
40	20240223	100424	57	100.00	KOSDAQ	금속	N	N	N	N		N	3040	-20	5	-0.65	80274355	26445	79.92	3065	3065	3030	3975	2145	3060	3035.52	1.17	-1217	3083	3071	3058	3046	3033	3065	3040	27	915	100	2260	5	1	26979604	820	8.49	0.79	12	0.10	358.00	3837.00	3880	20230518	-21.65	2830	20230726	7.42	3195	-4.85	20240110	2990	1.67	20240126	3880	-21.65	20230518	2830	7.42	20230726	2.12	N	039240	100	26 억	314397	N	N	N	N
41	20240223	090427	57	100.00	KOSDAQ	금속	N	N	N	N		N	3065	5	2	0.16	153055	50	0.15	3065	3065	3050	3975	2145	3060	3061.10	1.17	-7	3083	3071	3058	3046	3033	3065	3040	27	915	100	2260	5	1	26979604	827	8.56	0.80	12	0.00	358.00	3837.00	3880	20230518	-21.01	2830	20230726	8.30	3195	-4.07	20240110	2990	2.51	20240126	3880	-21.01	20230518	2830	8.30	20230726	2.12	N	039240	100	26 억	314397	N	N	N	N
42	20240222	160420	57	100.00	KOSDAQ	금속	N	N	N	N		N	3060	-5	5	-0.16	98691000	32312	67.96	3070	3070	3045	3980	2150	3065	3054.13	1.19	-5880	3101	3082	3066	3047	3031	3075	3040	27	915	100	2260	5	1	26979604	826	8.55	0.80	12	0.12	358.00	3837.00	3880	20230518	-21.13	2830	20230726	8.13	3195	-4.23	20240110	2990	2.34	20240126	3880	-21.13	20230518	2830	8.13	20230726	2.13	N	039240	100	26 억	320277	N	N	N	N
43	20240222	150428	57	100.00	KOSDAQ	금속	N	N	N	N		N	3060	-5	5	-0.16	94206015	30846	64.87	3070	3070	3045	3980	2150	3065	3054.08	1.19	-5764	3101	3082	3066	3047	3031	3075	3040	27	915	100	2260	5	1	26979604	826	8.55	0.80	12	0.11	358.00	3837.00	3880	20230518	-21.13	2830	20230726	8.13	3195	-4.23	20240110	2990	2.34	20240126	3880	-21.13	20230518	2830	8.13	20230726	2.13	N	039240	100	26 억	320277	N	N	N	N
44	20240222	140426	57	100.00	KOSDAQ	금속	N	N	N	N		N	3055	-10	5	-0.33	82005630	26848	56.47	3070	3070	3045	3980	2150	3065	3054.44	1.19	-4591	3101	3082	3066	3047	3031	3075	3040	27	915	100	2260	5	1	26979604	824	8.53	0.80	12	0.10	358.00	3837.00	3880	20230518	-21.26	2830	20230726	7.95	3195	-4.38	20240110	2990	2.17	20240126	3880	-21.26	20230518	2830	7.95	20230726	2.13	N	039240	100	26 억	320277	N	N	N	N
45	20240222	130418	57	100.00	KOSDAQ	금속	N	N	N	N		N	3055	-10	5	-0.33	77297980	25307	53.23	3070	3070	3045	3980	2150	3065	3054.41	1.19	-4561	3101	3082	3066	3047	3031	3075	3040	27	915	100	2260	5	1	26979604	824	8.53	0.80	12	0.09	358.00	3837.00	3880	20230518	-21.26	2830	20230726	7.95	3195	-4.38	20240110	2990	2.17	20240126	3880	-21.26	20230518	2830	7.95	20230726	2.13	N	039240	100	26 억	320277	N	N	N	N
46	20240222	120426	57	100.00	KOSDAQ	금속	N	N	N	N		N	3060	-5	5	-0.16	52920700	17316	36.42	3070	3070	3050	3980	2150	3065	3056.17	1.19	-3576	3101	3082	3066	3047	3031	3075	3040	27	915	100	2260	5	1	26979604	826	8.55	0.80	12	0.06	358.00	3837.00	3880	20230518	-21.13	2830	20230726	8.13	3195	-4.23	20240110	2990	2.34	20240126	3880	-21.13	20230518	2830	8.13	20230726	2.13	N	039240	100	26 억	320277	N	N	N	N
47	20240222	110422	57	100.00	KOSDAQ	금속	N	N	N	N		N	3055	-10	5	-0.33	34762040	11378	23.93	3070	3070	3050	3980	2150	3065	3055.20	1.19	-3331	3101	3082	3066	3047	3031	3075	3040	27	915	100	2260	5	1	26979604	824	8.53	0.80	12	0.04	358.00	3837.00	3880	20230518	-21.26	2830	20230726	7.95	3195	-4.38	20240110	2990	2.17	20240126	3880	-21.26	20230518	2830	7.95	20230726	2.13	N	039240	100	26 억	320277	N	N	N	N
48	20240222	100418	57	100.00	KOSDAQ	금속	N	N	N	N		N	3050	-15	5	-0.49	14856140	4860	10.22	3070	3070	3050	3980	2150	3065	3056.82	1.19	-3197	3101	3082	3066	3047	3031	3075	3040	27	915	100	2260	5	1	26979604	823	8.52	0.79	12	0.02	358.00	3837.00	3880	20230518	-21.39	2830	20230726	7.77	3195	-4.54	20240110	2990	2.01	20240126	3880	-21.39	20230518	2830	7.77	20230726	2.13	N	039240	100	26 억	320277	N	N	N	N
49	20240222	090425	57	100.00	KOSDAQ	금속	N	N	N	N		N	3055	-10	5	-0.33	452670	148	0.31	3070	3070	3055	3980	2150	3065	3058.58	1.19	-10	3101	3082	3066	3047	3031	3075	3040	27	915	100	2260	5	1	26979604	824	8.53	0.80	12	0.00	358.00	3837.00	3880	20230518	-21.26	2830	20230726	7.95	3195	-4.38	20240110	2990	2.17	20240126	3880	-21.26	20230518	2830	7.95	20230726	2.13	N	039240	100	26 억	320277	N	N	N	N
50	20240221	160423	57	100.00	KOSDAQ	금속	N	N	N	N		N	3065	-5	5	-0.16	145563385	47527	159.24	3070	3085	3050	3990	2150	3070	3062.74	1.19	-1308	3106	3087	3076	3057	3046	3082	3052	27	920	100	2270	5	1	26979604	827	8.56	0.80	12	0.18	358.00	3837.00	3880	20230518	-21.01	2830	20230726	8.30	3195	-4.07	20240110	2990	2.51	20240126	3880	-21.01	20230518	2830	8.30	20230726	2.13	N	039240	100	26 억	321585	N	N	N	N
51	20240221	150418	57	100.00	KOSDAQ	금속	N	N	N	N		N	3065	-5	5	-0.16	136840290	44673	149.67	3070	3085	3050	3990	2150	3070	3063.15	1.19	-1165	3106	3087	3076	3057	3046	3082	3052	27	920	100	2270	5	1	26979604	827	8.56	0.80	12	0.17	358.00	3837.00	3880	20230518	-21.01	2830	20230726	8.30	3195	-4.07	20240110	2990	2.51	20240126	3880	-21.01	20230518	2830	8.30	20230726	2.13	N	039240	100	26 억	321585	N	N	N	N
52	20240221	140420	57	100.00	KOSDAQ	금속	N	N	N	N		N	3055	-15	5	-0.49	119537565	39014	130.71	3070	3085	3055	3990	2150	3070	3063.97	1.19	-252	3106	3087	3076	3057	3046	3082	3052	27	920	100	2270	5	1	26979604	824	8.53	0.80	12	0.14	358.00	3837.00	3880	20230518	-21.26	2830	20230726	7.95	3195	-4.38	20240110	2990	2.17	20240126	3880	-21.26	20230518	2830	7.95	20230726	2.13	N	039240	100	26 억	321585	N	N	N	N
53	20240221	130421	57	100.00	KOSDAQ	금속	N	N	N	N		N	3065	-5	5	-0.16	89484875	29200	97.83	3070	3085	3055	3990	2150	3070	3064.55	1.19	-249	3106	3087	3076	3057	3046	3082	3052	27	920	100	2270	5	1	26979604	827	8.56	0.80	12	0.11	358.00	3837.00	3880	20230518	-21.01	2830	20230726	8.30	3195	-4.07	20240110	2990	2.51	20240126	3880	-21.01	20230518	2830	8.30	20230726	2.13	N	039240	100	26 억	321585	N	N	N	N
54	20240221	120421	57	100.00	KOSDAQ	금속	N	N	N	N		N	3060	-10	5	-0.33	35405675	11539	38.66	3070	3085	3060	3990	2150	3070	3068.35	1.19	-740	3106	3087	3076	3057	3046	3082	3052	27	920	100	2270	5	1	26979604	826	8.55	0.80	12	0.04	358.00	3837.00	3880	20230518	-21.13	2830	20230726	8.13	3195	-4.23	20240110	2990	2.34	20240126	3880	-21.13	20230518	2830	8.13	20230726	2.13	N	039240	100	26 억	321585	N	N	N	N
55	20240221	110423	57	100.00	KOSDAQ	금속	N	N	N	N		N	3075	5	2	0.16	17948075	5847	19.59	3070	3085	3060	3990	2150	3070	3069.62	1.19	-440	3106	3087	3076	3057	3046	3082	3052	27	920	100	2270	5	1	26979604	830	8.59	0.80	12	0.02	358.00	3837.00	3880	20230518	-20.75	2830	20230726	8.66	3195	-3.76	20240110	2990	2.84	20240126	3880	-20.75	20230518	2830	8.66	20230726	2.13	N	039240	100	26 억	321585	N	N	N	N
56	20240221	100418	57	100.00	KOSDAQ	금속	N	N	N	N		N	3075	5	2	0.16	14978580	4880	16.35	3070	3085	3060	3990	2150	3070	3069.38	1.19	-100	3106	3087	3076	3057	3046	3082	3052	27	920	100	2270	5	1	26979604	830	8.59	0.80	12	0.02	358.00	3837.00	3880	20230518	-20.75	2830	20230726	8.66	3195	-3.76	20240110	2990	2.84	20240126	3880	-20.75	20230518	2830	8.66	20230726	2.13	N	039240	100	26 억	321585	N	N	N	N
57	20240221	090418	57	100.00	KOSDAQ	금속	N	N	N	N		N	3085	15	2	0.49	2146305	699	2.34	3070	3085	3070	3990	2150	3070	3070.54	1.19	-22	3106	3087	3076	3057	3046	3082	3052	27	920	100	2270	5	1	26979604	832	8.62	0.80	12	0.00	358.00	3837.00	3880	20230518	-20.49	2830	20230726	9.01	3195	-3.44	20240110	2990	3.18	20240126	3880	-20.49	20230518	2830	9.01	20230726	2.13	N	039240	100	26 억	321585	N	N	N	N
58	20240220	160413	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3070	-15	5	-0.49	91564690	29711	54.46	3075	3095	3065	4010	2160	3085	3081.85	1.20	-927	3111	3097	3081	3067	3051	3090	3060	27	925	100	2280	5	1	26979604	828	8.58	0.80	12	0.11	358.00	3837.00	3880	20230518	-20.88	2830	20230726	8.48	3195	-3.91	20240110	2990	2.68	20240126	3880	-20.88	20230518	2830	8.48	20230726	2.14	N	039240	100	26 억	322512	N	N	N	N
59	20240220	150416	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3085	0	3	0.00	55304100	17965	32.93	3075	3090	3065	4010	2160	3085	3078.44	1.20	-720	3111	3097	3081	3067	3051	3090	3060	27	925	100	2280	5	1	26979604	832	8.62	0.80	12	0.07	358.00	3837.00	3880	20230518	-20.49	2830	20230726	9.01	3195	-3.44	20240110	2990	3.18	20240126	3880	-20.49	20230518	2830	9.01	20230726	2.14	N	039240	100	26 억	322512	N	N	N	N
60	20240220	140417	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3080	-5	5	-0.16	36749260	11926	21.86	3075	3090	3065	4010	2160	3085	3081.44	1.20	-722	3111	3097	3081	3067	3051	3090	3060	27	925	100	2280	5	1	26979604	831	8.60	0.80	12	0.04	358.00	3837.00	3880	20230518	-20.62	2830	20230726	8.83	3195	-3.60	20240110	2990	3.01	20240126	3880	-20.62	20230518	2830	8.83	20230726	2.14	N	039240	100	26 억	322512	N	N	N	N
61	20240220	130418	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3090	5	2	0.16	23874545	7753	14.21	3075	3090	3065	4010	2160	3085	3079.39	1.20	-722	3111	3097	3081	3067	3051	3090	3060	27	925	100	2280	5	1	26979604	834	8.63	0.81	12	0.03	358.00	3837.00	3880	20230518	-20.36	2830	20230726	9.19	3195	-3.29	20240110	2990	3.34	20240126	3880	-20.36	20230518	2830	9.19	20230726	2.14	N	039240	100	26 억	322512	N	N	N	N
62	20240220	120415	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3085	0	3	0.00	20702070	6726	12.33	3075	3090	3065	4010	2160	3085	3077.92	1.20	-721	3111	3097	3081	3067	3051	3090	3060	27	925	100	2280	5	1	26979604	832	8.62	0.80	12	0.02	358.00	3837.00	3880	20230518	-20.49	2830	20230726	9.01	3195	-3.44	20240110	2990	3.18	20240126	3880	-20.49	20230518	2830	9.01	20230726	2.14	N	039240	100	26 억	322512	N	N	N	N
63	20240220	110416	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3085	0	3	0.00	17638160	5733	10.51	3075	3090	3065	4010	2160	3085	3076.60	1.20	-721	3111	3097	3081	3067	3051	3090	3060	27	925	100	2280	5	1	26979604	832	8.62	0.80	12	0.02	358.00	3837.00	3880	20230518	-20.49	2830	20230726	9.01	3195	-3.44	20240110	2990	3.18	20240126	3880	-20.49	20230518	2830	9.01	20230726	2.14	N	039240	100	26 억	322512	N	N	N	N
64	20240220	100405	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3080	-5	5	-0.16	12928910	4203	7.70	3075	3090	3065	4010	2160	3085	3076.11	1.20	-714	3111	3097	3081	3067	3051	3090	3060	27	925	100	2280	5	1	26979604	831	8.60	0.80	12	0.02	358.00	3837.00	3880	20230518	-20.62	2830	20230726	8.83	3195	-3.60	20240110	2990	3.01	20240126	3880	-20.62	20230518	2830	8.83	20230726	2.14	N	039240	100	26 억	322512	N	N	N	N
65	20240220	090418	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3090	5	2	0.16	530425	172	0.32	3075	3090	3075	4010	2160	3085	3083.87	1.20	-20	3111	3097	3081	3067	3051	3090	3060	27	925	100	2280	5	1	26979604	834	8.63	0.81	12	0.00	358.00	3837.00	3880	20230518	-20.36	2830	20230726	9.19	3195	-3.29	20240110	2990	3.34	20240126	3880	-20.36	20230518	2830	9.19	20230726	2.14	N	039240	100	26 억	322512	N	N	N	N
66	20240219	160417	57	100.00	KOSDAQ	금속	N	N	N	N		N	3085	-5	5	-0.16	155567080	50474	75.30	3095	3095	3065	4015	2165	3090	3082.12	1.21	-3973	3116	3102	3081	3067	3046	3110	3075	27	925	100	2280	5	1	26979604	832	8.62	0.80	12	0.19	358.00	3837.00	3880	20230518	-20.49	2830	20230726	9.01	3195	-3.44	20240110	2990	3.18	20240126	3880	-20.49	20230518	2830	9.01	20230726	2.12	N	039240	100	26 억	326485	N	N	N	N
67	20240219	150419	57	100.00	KOSDAQ	금속	N	N	N	N		N	3090	0	3	0.00	153564085	49824	74.33	3095	3095	3065	4015	2165	3090	3082.13	1.21	-3920	3116	3102	3081	3067	3046	3110	3075	27	925	100	2280	5	1	26979604	834	8.63	0.81	12	0.18	358.00	3837.00	3880	20230518	-20.36	2830	20230726	9.19	3195	-3.29	20240110	2990	3.34	20240126	3880	-20.36	20230518	2830	9.19	20230726	2.12	N	039240	100	26 억	326485	N	N	N	N
68	20240219	140419	57	100.00	KOSDAQ	금속	N	N	N	N		N	3085	-5	5	-0.16	132531780	43005	64.16	3095	3095	3065	4015	2165	3090	3081.78	1.21	-3244	3116	3102	3081	3067	3046	3110	3075	27	925	100	2280	5	1	26979604	832	8.62	0.80	12	0.16	358.00	3837.00	3880	20230518	-20.49	2830	20230726	9.01	3195	-3.44	20240110	2990	3.18	20240126	3880	-20.49	20230518	2830	9.01	20230726	2.12	N	039240	100	26 억	326485	N	N	N	N
69	20240219	130419	57	100.00	KOSDAQ	금속	N	N	N	N		N	3085	-5	5	-0.16	121109580	39304	58.63	3095	3095	3065	4015	2165	3090	3081.36	1.21	-1857	3116	3102	3081	3067	3046	3110	3075	27	925	100	2280	5	1	26979604	832	8.62	0.80	12	0.15	358.00	3837.00	3880	20230518	-20.49	2830	20230726	9.01	3195	-3.44	20240110	2990	3.18	20240126	3880	-20.49	20230518	2830	9.01	20230726	2.12	N	039240	100	26 억	326485	N	N	N	N
70	20240219	120417	57	100.00	KOSDAQ	금속	N	N	N	N		N	3085	-5	5	-0.16	114038205	37008	55.21	3095	3095	3065	4015	2165	3090	3081.45	1.21	-1221	3116	3102	3081	3067	3046	3110	3075	27	925	100	2280	5	1	26979604	832	8.62	0.80	12	0.14	358.00	3837.00	3880	20230518	-20.49	2830	20230726	9.01	3195	-3.44	20240110	2990	3.18	20240126	3880	-20.49	20230518	2830	9.01	20230726	2.12	N	039240	100	26 억	326485	N	N	N	N
71	20240219	110416	57	100.00	KOSDAQ	금속	N	N	N	N		N	3090	0	3	0.00	112787140	36602	54.60	3095	3095	3065	4015	2165	3090	3081.45	1.21	-911	3116	3102	3081	3067	3046	3110	3075	27	925	100	2280	5	1	26979604	834	8.63	0.81	12	0.14	358.00	3837.00	3880	20230518	-20.36	2830	20230726	9.19	3195	-3.29	20240110	2990	3.34	20240126	3880	-20.36	20230518	2830	9.19	20230726	2.12	N	039240	100	26 억	326485	N	N	N	N
72	20240219	100415	57	100.00	KOSDAQ	금속	N	N	N	N		N	3075	-15	5	-0.49	58953620	19160	28.58	3095	3095	3065	4015	2165	3090	3076.91	1.21	558	3116	3102	3081	3067	3046	3110	3075	27	925	100	2280	5	1	26979604	830	8.59	0.80	12	0.07	358.00	3837.00	3880	20230518	-20.75	2830	20230726	8.66	3195	-3.76	20240110	2990	2.84	20240126	3880	-20.75	20230518	2830	8.66	20230726	2.12	N	039240	100	26 억	326485	N	N	N	N
73	20240219	090415	57	100.00	KOSDAQ	금속	N	N	N	N		N	3090	0	3	0.00	3844220	1243	1.85	3095	3095	3075	4015	2165	3090	3092.70	1.21	238	3116	3102	3081	3067	3046	3110	3075	27	925	100	2280	5	1	26979604	834	8.63	0.81	12	0.00	358.00	3837.00	3880	20230518	-20.36	2830	20230726	9.19	3195	-3.29	20240110	2990	3.34	20240126	3880	-20.36	20230518	2830	9.19	20230726	2.12	N	039240	100	26 억	326485	N	N	N	N
74	20240216	160413	57	100.00	KOSDAQ	금속	N	N	N	N		N	3090	10	2	0.32	198137195	64361	187.82	3060	3095	3060	4000	2160	3080	3078.52	1.17	9143	3133	3106	3083	3056	3033	3120	3070	27	920	100	2270	5	1	26979604	834	8.63	0.81	12	0.24	358.00	3837.00	3880	20230518	-20.36	2830	20230726	9.19	3195	-3.29	20240110	2990	3.34	20240126	3880	-20.36	20230518	2830	9.19	20230726	2.13	N	039240	100	26 억	315412	N	N	N	N
75	20240216	150415	57	100.00	KOSDAQ	금속	N	N	N	N		N	3090	10	2	0.32	192987275	62694	182.95	3060	3095	3060	4000	2160	3080	3078.24	1.17	8960	3133	3106	3083	3056	3033	3120	3070	27	920	100	2270	5	1	26979604	834	8.63	0.81	12	0.23	358.00	3837.00	3880	20230518	-20.36	2830	20230726	9.19	3195	-3.29	20240110	2990	3.34	20240126	3880	-20.36	20230518	2830	9.19	20230726	2.13	N	039240	100	26 억	315412	N	N	N	N
76	20240216	140417	57	100.00	KOSDAQ	금속	N	N	N	N		N	3075	-5	5	-0.16	100676275	32745	95.56	3060	3090	3060	4000	2160	3080	3074.55	1.17	1025	3133	3106	3083	3056	3033	3120	3070	27	920	100	2270	5	1	26979604	830	8.59	0.80	12	0.12	358.00	3837.00	3880	20230518	-20.75	2830	20230726	8.66	3195	-3.76	20240110	2990	2.84	20240126	3880	-20.75	20230518	2830	8.66	20230726	2.13	N	039240	100	26 억	315412	N	N	N	N
77	20240216	130413	57	100.00	KOSDAQ	금속	N	N	N	N		N	3080	0	3	0.00	97692340	31776	92.73	3060	3090	3060	4000	2160	3080	3074.41	1.17	1025	3133	3106	3083	3056	3033	3120	3070	27	920	100	2270	5	1	26979604	831	8.60	0.80	12	0.12	358.00	3837.00	3880	20230518	-20.62	2830	20230726	8.83	3195	-3.60	20240110	2990	3.01	20240126	3880	-20.62	20230518	2830	8.83	20230726	2.13	N	039240	100	26 억	315412	N	N	N	N
78	20240216	120415	57	100.00	KOSDAQ	금속	N	N	N	N		N	3075	-5	5	-0.16	91003250	29600	86.38	3060	3090	3060	4000	2160	3080	3074.43	1.17	1088	3133	3106	3083	3056	3033	3120	3070	27	920	100	2270	5	1	26979604	830	8.59	0.80	12	0.11	358.00	3837.00	3880	20230518	-20.75	2830	20230726	8.66	3195	-3.76	20240110	2990	2.84	20240126	3880	-20.75	20230518	2830	8.66	20230726	2.13	N	039240	100	26 억	315412	N	N	N	N
79	20240216	110417	57	100.00	KOSDAQ	금속	N	N	N	N		N	3080	0	3	0.00	88509050	28788	84.01	3060	3090	3060	4000	2160	3080	3074.51	1.17	970	3133	3106	3083	3056	3033	3120	3070	27	920	100	2270	5	1	26979604	831	8.60	0.80	12	0.11	358.00	3837.00	3880	20230518	-20.62	2830	20230726	8.83	3195	-3.60	20240110	2990	3.01	20240126	3880	-20.62	20230518	2830	8.83	20230726	2.13	N	039240	100	26 억	315412	N	N	N	N
80	20240216	100413	57	100.00	KOSDAQ	금속	N	N	N	N		N	3075	-5	5	-0.16	47929715	15598	45.52	3060	3090	3060	4000	2160	3080	3072.81	1.17	158	3133	3106	3083	3056	3033	3120	3070	27	920	100	2270	5	1	26979604	830	8.59	0.80	12	0.06	358.00	3837.00	3880	20230518	-20.75	2830	20230726	8.66	3195	-3.76	20240110	2990	2.84	20240126	3880	-20.75	20230518	2830	8.66	20230726	2.13	N	039240	100	26 억	315412	N	N	N	N
81	20240216	090409	57	100.00	KOSDAQ	금속	N	N	N	N		N	3080	0	3	0.00	13815070	4514	13.17	3060	3090	3060	4000	2160	3080	3060.49	1.17	4	3133	3106	3083	3056	3033	3120	3070	27	920	100	2270	5	1	26979604	831	8.60	0.80	12	0.02	358.00	3837.00	3880	20230518	-20.62	2830	20230726	8.83	3195	-3.60	20240110	2990	3.01	20240126	3880	-20.62	20230518	2830	8.83	20230726	2.13	N	039240	100	26 억	315412	N	N	N	N
82	20240215	160412	57	100.00	KOSDAQ	금속	N	N	N	N		N	3080	0	3	0.00	104902505	34108	128.77	3070	3110	3060	4000	2160	3080	3075.60	1.17	-1060	3106	3092	3081	3067	3056	3100	3075	27	920	100	2270	5	1	26979604	831	8.60	0.80	12	0.13	358.00	3837.00	3880	20230518	-20.62	2830	20230726	8.83	3195	-3.60	20240110	2990	3.01	20240126	3880	-20.62	20230518	2830	8.83	20230726	2.13	N	039240	100	26 억	316169	N	N	N	N
83	20240215	150415	57	100.00	KOSDAQ	금속	N	N	N	N		N	3100	20	2	0.65	93946455	30551	115.34	3070	3110	3060	4000	2160	3080	3075.07	1.17	-986	3106	3092	3081	3067	3056	3100	3075	27	920	100	2270	5	1	26979604	836	8.66	0.81	12	0.11	358.00	3837.00	3880	20230518	-20.10	2830	20230726	9.54	3195	-2.97	20240110	2990	3.68	20240126	3880	-20.10	20230518	2830	9.54	20230726	2.13	N	039240	100	26 억	316169	N	N	N	N
84	20240215	140412	57	100.00	KOSDAQ	금속	N	N	N	N		N	3080	0	3	0.00	75567740	24609	92.91	3070	3090	3060	4000	2160	3080	3070.74	1.17	-560	3106	3092	3081	3067	3056	3100	3075	27	920	100	2270	5	1	26979604	831	8.60	0.80	12	0.09	358.00	3837.00	3880	20230518	-20.62	2830	20230726	8.83	3195	-3.60	20240110	2990	3.01	20240126	3880	-20.62	20230518	2830	8.83	20230726	2.13	N	039240	100	26 억	316169	N	N	N	N
85	20240215	130409	57	100.00	KOSDAQ	금속	N	N	N	N		N	3075	-5	5	-0.16	70838100	23072	87.10	3070	3090	3060	4000	2160	3080	3070.31	1.17	-560	3106	3092	3081	3067	3056	3100	3075	27	920	100	2270	5	1	26979604	830	8.59	0.80	12	0.09	358.00	3837.00	3880	20230518	-20.75	2830	20230726	8.66	3195	-3.76	20240110	2990	2.84	20240126	3880	-20.75	20230518	2830	8.66	20230726	2.13	N	039240	100	26 억	316169	N	N	N	N
86	20240215	120413	57	100.00	KOSDAQ	금속	N	N	N	N		N	3080	0	3	0.00	65345690	21286	80.36	3070	3090	3060	4000	2160	3080	3069.89	1.17	-582	3106	3092	3081	3067	3056	3100	3075	27	920	100	2270	5	1	26979604	831	8.60	0.80	12	0.08	358.00	3837.00	3880	20230518	-20.62	2830	20230726	8.83	3195	-3.60	20240110	2990	3.01	20240126	3880	-20.62	20230518	2830	8.83	20230726	2.13	N	039240	100	26 억	316169	N	N	N	N
87	20240215	110410	57	100.00	KOSDAQ	금속	N	N	N	N		N	3075	-5	5	-0.16	40381030	13148	49.64	3070	3090	3065	4000	2160	3080	3071.27	1.17	-609	3106	3092	3081	3067	3056	3100	3075	27	920	100	2270	5	1	26979604	830	8.59	0.80	12	0.05	358.00	3837.00	3880	20230518	-20.75	2830	20230726	8.66	3195	-3.76	20240110	2990	2.84	20240126	3880	-20.75	20230518	2830	8.66	20230726	2.13	N	039240	100	26 억	316169	N	N	N	N
88	20240215	100408	57	100.00	KOSDAQ	금속	N	N	N	N		N	3070	-10	5	-0.32	20470385	6667	25.17	3070	3090	3065	4000	2160	3080	3070.40	1.17	-543	3106	3092	3081	3067	3056	3100	3075	27	920	100	2270	5	1	26979604	828	8.58	0.80	12	0.02	358.00	3837.00	3880	20230518	-20.88	2830	20230726	8.48	3195	-3.91	20240110	2990	2.68	20240126	3880	-20.88	20230518	2830	8.48	20230726	2.13	N	039240	100	26 억	316169	N	N	N	N
89	20240215	090408	57	100.00	KOSDAQ	금속	N	N	N	N		N	3090	10	2	0.32	1035250	337	1.27	3070	3090	3070	4000	2160	3080	3071.96	1.17	-304	3106	3092	3081	3067	3056	3100	3075	27	920	100	2270	5	1	26979604	834	8.63	0.81	12	0.00	358.00	3837.00	3880	20230518	-20.36	2830	20230726	9.19	3195	-3.29	20240110	2990	3.34	20240126	3880	-20.36	20230518	2830	9.19	20230726	2.13	N	039240	100	26 억	316169	N	N	N	N
90	20240214	160407	57	100.00	KOSDAQ	금속	N	N	N	N		N	3080	-15	5	-0.48	81347565	26438	67.78	3070	3095	3070	4020	2170	3095	3076.92	1.14	7789	3121	3107	3081	3067	3041	3115	3075	27	925	100	2290	5	1	26979604	831	8.60	0.80	12	0.10	358.00	3837.00	3880	20230518	-20.62	2830	20230726	8.83	3195	-3.60	20240110	2990	3.01	20240126	3880	-20.62	20230518	2830	8.83	20230726	2.13	N	039240	100	26 억	308373	N	N	N	N
91	20240214	150408	57	100.00	KOSDAQ	금속	N	N	N	N		N	3070	-25	5	-0.81	79846465	25951	66.53	3070	3095	3070	4020	2170	3095	3076.82	1.14	7792	3121	3107	3081	3067	3041	3115	3075	27	925	100	2290	5	1	26979604	828	8.58	0.80	12	0.10	358.00	3837.00	3880	20230518	-20.88	2830	20230726	8.48	3195	-3.91	20240110	2990	2.68	20240126	3880	-20.88	20230518	2830	8.48	20230726	2.13	N	039240	100	26 억	308373	N	N	N	N
92	20240214	140406	57	100.00	KOSDAQ	금속	N	N	N	N		N	3085	-10	5	-0.32	43479480	14123	36.21	3070	3095	3070	4020	2170	3095	3078.63	1.14	-417	3121	3107	3081	3067	3041	3115	3075	27	925	100	2290	5	1	26979604	832	8.62	0.80	12	0.05	358.00	3837.00	3880	20230518	-20.49	2830	20230726	9.01	3195	-3.44	20240110	2990	3.18	20240126	3880	-20.49	20230518	2830	9.01	20230726	2.13	N	039240	100	26 억	308373	N	N	N	N
93	20240214	130408	57	100.00	KOSDAQ	금속	N	N	N	N		N	3085	-10	5	-0.32	40636150	13200	33.84	3070	3095	3070	4020	2170	3095	3078.50	1.14	-424	3121	3107	3081	3067	3041	3115	3075	27	925	100	2290	5	1	26979604	832	8.62	0.80	12	0.05	358.00	3837.00	3880	20230518	-20.49	2830	20230726	9.01	3195	-3.44	20240110	2990	3.18	20240126	3880	-20.49	20230518	2830	9.01	20230726	2.13	N	039240	100	26 억	308373	N	N	N	N
94	20240214	120404	57	100.00	KOSDAQ	금속	N	N	N	N		N	3075	-20	5	-0.65	38978830	12663	32.46	3070	3095	3070	4020	2170	3095	3078.17	1.14	-424	3121	3107	3081	3067	3041	3115	3075	27	925	100	2290	5	1	26979604	830	8.59	0.80	12	0.05	358.00	3837.00	3880	20230518	-20.75	2830	20230726	8.66	3195	-3.76	20240110	2990	2.84	20240126	3880	-20.75	20230518	2830	8.66	20230726	2.13	N	039240	100	26 억	308373	N	N	N	N
95	20240214	110409	57	100.00	KOSDAQ	금속	N	N	N	N		N	3085	-10	5	-0.32	24902825	8103	20.77	3070	3095	3070	4020	2170	3095	3073.28	1.14	-7	3121	3107	3081	3067	3041	3115	3075	27	925	100	2290	5	1	26979604	832	8.62	0.80	12	0.03	358.00	3837.00	3880	20230518	-20.49	2830	20230726	9.01	3195	-3.44	20240110	2990	3.18	20240126	3880	-20.49	20230518	2830	9.01	20230726	2.13	N	039240	100	26 억	308373	N	N	N	N
96	20240214	090402	57	100.00	KOSDAQ	금속	N	N	N	N		N	3095	0	3	0.00	3014795	982	2.52	3070	3095	3070	4020	2170	3095	3070.06	1.14	-123	3121	3107	3081	3067	3041	3115	3075	27	925	100	2290	5	1	26979604	835	8.65	0.81	12	0.00	358.00	3837.00	3880	20230518	-20.23	2830	20230726	9.36	3195	-3.13	20240110	2990	3.51	20240126	3880	-20.23	20230518	2830	9.36	20230726	2.13	N	039240	100	26 억	308373	N	N	N	N
97	20240213	160402	57	100.00	KOSDAQ	금속	N	N	N	N		N	3095	15	2	0.49	119881505	39003	147.79	3080	3095	3055	4000	2160	3080	3073.65	1.14	571	3100	3090	3075	3065	3050	3095	3070	27	920	100	2270	5	1	26979604	835	8.65	0.81	12	0.14	358.00	3837.00	3880	20230518	-20.23	2830	20230726	9.36	3195	-3.13	20240110	2990	3.51	20240126	3880	-20.23	20230518	2830	9.36	20230726	2.13	N	039240	100	26 억	307794	N	N	N	N
98	20240213	150400	57	100.00	KOSDAQ	금속	N	N	N	N		N	3090	10	2	0.32	116350030	37860	143.46	3080	3095	3055	4000	2160	3080	3073.17	1.14	626	3100	3090	3075	3065	3050	3095	3070	27	920	100	2270	5	1	26979604	834	8.63	0.81	12	0.14	358.00	3837.00	3880	20230518	-20.36	2830	20230726	9.19	3195	-3.29	20240110	2990	3.34	20240126	3880	-20.36	20230518	2830	9.19	20230726	2.13	N	039240	100	26 억	307794	N	N	N	N
99	20240213	140408	57	100.00	KOSDAQ	금속	N	N	N	N		N	3090	10	2	0.32	94953360	30935	117.22	3080	3090	3055	4000	2160	3080	3069.45	1.14	1252	3100	3090	3075	3065	3050	3095	3070	27	920	100	2270	5	1	26979604	834	8.63	0.81	12	0.11	358.00	3837.00	3880	20230518	-20.36	2830	20230726	9.19	3195	-3.29	20240110	2990	3.34	20240126	3880	-20.36	20230518	2830	9.19	20230726	2.13	N	039240	100	26 억	307794	N	N	N	N
100	20240213	130403	57	100.00	KOSDAQ	금속	N	N	N	N		N	3085	5	2	0.16	84763350	27632	104.70	3080	3090	3055	4000	2160	3080	3067.58	1.14	1252	3100	3090	3075	3065	3050	3095	3070	27	920	100	2270	5	1	26979604	832	8.62	0.80	12	0.10	358.00	3837.00	3880	20230518	-20.49	2830	20230726	9.01	3195	-3.44	20240110	2990	3.18	20240126	3880	-20.49	20230518	2830	9.01	20230726	2.13	N	039240	100	26 억	307794	N	N	N	N
101	20240213	120407	57	100.00	KOSDAQ	금속	N	N	N	N		N	3080	0	3	0.00	56320365	18350	69.53	3080	3090	3060	4000	2160	3080	3069.23	1.14	-27	3100	3090	3075	3065	3050	3095	3070	27	920	100	2270	5	1	26979604	831	8.60	0.80	12	0.07	358.00	3837.00	3880	20230518	-20.62	2830	20230726	8.83	3195	-3.60	20240110	2990	3.01	20240126	3880	-20.62	20230518	2830	8.83	20230726	2.13	N	039240	100	26 억	307794	N	N	N	N
102	20240213	110405	57	100.00	KOSDAQ	금속	N	N	N	N		N	3085	5	2	0.16	23638745	7695	29.16	3080	3090	3065	4000	2160	3080	3071.96	1.14	70	3100	3090	3075	3065	3050	3095	3070	27	920	100	2270	5	1	26979604	832	8.62	0.80	12	0.03	358.00	3837.00	3880	20230518	-20.49	2830	20230726	9.01	3195	-3.44	20240110	2990	3.18	20240126	3880	-20.49	20230518	2830	9.01	20230726	2.13	N	039240	100	26 억	307794	N	N	N	N
103	20240213	100332	57	100.00	KOSDAQ	금속	N	N	N	N		N	3080	0	3	0.00	9928150	3231	12.24	3080	3090	3065	4000	2160	3080	3072.78	1.14	125	3100	3090	3075	3065	3050	3095	3070	27	920	100	2270	5	1	26979604	831	8.60	0.80	12	0.01	358.00	3837.00	3880	20230518	-20.62	2830	20230726	8.83	3195	-3.60	20240110	2990	3.01	20240126	3880	-20.62	20230518	2830	8.83	20230726	2.13	N	039240	100	26 억	307794	N	N	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History