KissMeData/053260/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160522	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5020	-60	5	-1.18	119033030	23635	118.86	5050	5100	5010	6600	3560	5080	5036.31	0.14	3124	5160	5120	5080	5040	5000	5100	5020	99	1520	500	3250	10	1	18720000	940	17.19	0.70	12	0.13	292.00	7142.00	8010	20230302	-37.33	4910	20240126	2.24	6350	-20.94	20240130	4910	2.24	20240126	8010	-37.33	20230302	4910	2.24	20240126	2.21	N	053260	500	98 억	25655	N	N	N	N
3	20240229	150524	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5060	-20	5	-0.39	83277490	16521	83.09	5050	5100	5010	6600	3560	5080	5040.71	0.14	1223	5160	5120	5080	5040	5000	5100	5020	99	1520	500	3250	10	1	18720000	947	17.33	0.71	12	0.09	292.00	7142.00	8010	20230302	-36.83	4910	20240126	3.05	6350	-20.31	20240130	4910	3.05	20240126	8010	-36.83	20230302	4910	3.05	20240126	2.21	N	053260	500	98 억	25655	N	N	N	N
4	20240229	140524	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5080	0	3	0.00	70498710	13986	70.34	5050	5100	5010	6600	3560	5080	5040.66	0.14	1305	5160	5120	5080	5040	5000	5100	5020	99	1520	500	3250	10	1	18720000	951	17.40	0.71	12	0.07	292.00	7142.00	8010	20230302	-36.58	4910	20240126	3.46	6350	-20.00	20240130	4910	3.46	20240126	8010	-36.58	20230302	4910	3.46	20240126	2.21	N	053260	500	98 억	25655	N	N	N	N
5	20240229	130524	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5070	-10	5	-0.20	68325940	13558	68.19	5050	5100	5010	6600	3560	5080	5039.53	0.14	1359	5160	5120	5080	5040	5000	5100	5020	99	1520	500	3250	10	1	18720000	949	17.36	0.71	12	0.07	292.00	7142.00	8010	20230302	-36.70	4910	20240126	3.26	6350	-20.16	20240130	4910	3.26	20240126	8010	-36.70	20230302	4910	3.26	20240126	2.21	N	053260	500	98 억	25655	N	N	N	N
6	20240229	120523	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5090	10	2	0.20	63636540	12634	63.54	5050	5100	5010	6600	3560	5080	5036.93	0.14	1606	5160	5120	5080	5040	5000	5100	5020	99	1520	500	3250	10	1	18720000	953	17.43	0.71	12	0.07	292.00	7142.00	8010	20230302	-36.45	4910	20240126	3.67	6350	-19.84	20240130	4910	3.67	20240126	8010	-36.45	20230302	4910	3.67	20240126	2.21	N	053260	500	98 억	25655	N	N	N	N
7	20240229	110525	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5100	20	2	0.39	61386790	12192	61.32	5050	5100	5010	6600	3560	5080	5035.01	0.14	1641	5160	5120	5080	5040	5000	5100	5020	99	1520	500	3250	10	1	18720000	955	17.47	0.71	12	0.07	292.00	7142.00	8010	20230302	-36.33	4910	20240126	3.87	6350	-19.69	20240130	4910	3.87	20240126	8010	-36.33	20230302	4910	3.87	20240126	2.21	N	053260	500	98 억	25655	N	N	N	N
8	20240229	100524	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5050	-30	5	-0.59	49901010	9922	49.90	5050	5100	5010	6600	3560	5080	5029.33	0.14	1607	5160	5120	5080	5040	5000	5100	5020	99	1520	500	3250	10	1	18720000	945	17.29	0.71	12	0.05	292.00	7142.00	8010	20230302	-36.95	4910	20240126	2.85	6350	-20.47	20240130	4910	2.85	20240126	8010	-36.95	20230302	4910	2.85	20240126	2.21	N	053260	500	98 억	25655	N	N	N	N
9	20240229	090523	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5080	0	3	0.00	3176250	630	3.17	5050	5080	5030	6600	3560	5080	5041.67	0.14	142	5160	5120	5080	5040	5000	5100	5020	99	1520	500	3250	10	1	18720000	951	17.40	0.71	12	0.00	292.00	7142.00	8010	20230302	-36.58	4910	20240126	3.46	6350	-20.00	20240130	4910	3.46	20240126	8010	-36.58	20230302	4910	3.46	20240126	2.21	N	053260	500	98 억	25655	N	N	N	N
10	20240228	160454	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5080	20	2	0.40	100346760	19792	64.19	5090	5120	5040	6570	3550	5060	5070.06	0.14	-422	5186	5122	5086	5022	4986	5105	5005	99	1510	500	3230	10	1	18720000	951	17.40	0.71	12	0.11	292.00	7142.00	8090	20230222	-37.21	4910	20240126	3.46	6350	-20.00	20240130	4910	3.46	20240126	8010	-36.58	20230302	4910	3.46	20240126	2.21	N	053260	500	98 억	26075	N	N	N	N
11	20240228	150454	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5060	0	3	0.00	79338930	15634	50.71	5090	5120	5060	6570	3550	5060	5074.77	0.14	-77	5186	5122	5086	5022	4986	5105	5005	99	1510	500	3230	10	1	18720000	947	17.33	0.71	12	0.08	292.00	7142.00	8090	20230222	-37.45	4910	20240126	3.05	6350	-20.31	20240130	4910	3.05	20240126	8010	-36.83	20230302	4910	3.05	20240126	2.21	N	053260	500	98 억	26075	N	N	N	N
12	20240228	140524	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5080	20	2	0.40	56088130	11042	35.81	5090	5120	5060	6570	3550	5060	5079.53	0.14	53	5186	5122	5086	5022	4986	5105	5005	99	1510	500	3230	10	1	18720000	951	17.40	0.71	12	0.06	292.00	7142.00	8090	20230222	-37.21	4910	20240126	3.46	6350	-20.00	20240130	4910	3.46	20240126	8010	-36.58	20230302	4910	3.46	20240126	2.21	N	053260	500	98 억	26075	N	N	N	N
13	20240228	130525	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5090	30	2	0.59	33732600	6632	21.51	5090	5120	5060	6570	3550	5060	5086.34	0.14	-145	5186	5122	5086	5022	4986	5105	5005	99	1510	500	3230	10	1	18720000	953	17.43	0.71	12	0.04	292.00	7142.00	8090	20230222	-37.08	4910	20240126	3.67	6350	-19.84	20240130	4910	3.67	20240126	8010	-36.45	20230302	4910	3.67	20240126	2.21	N	053260	500	98 억	26075	N	N	N	N
14	20240228	120525	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5100	40	2	0.79	28368100	5578	18.09	5090	5120	5060	6570	3550	5060	5085.71	0.14	-145	5186	5122	5086	5022	4986	5105	5005	99	1510	500	3230	10	1	18720000	955	17.47	0.71	12	0.03	292.00	7142.00	8090	20230222	-36.96	4910	20240126	3.87	6350	-19.69	20240130	4910	3.87	20240126	8010	-36.33	20230302	4910	3.87	20240126	2.21	N	053260	500	98 억	26075	N	N	N	N
15	20240228	110502	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5110	50	2	0.99	20901890	4107	13.32	5090	5120	5060	6570	3550	5060	5089.33	0.14	-202	5186	5122	5086	5022	4986	5105	5005	99	1510	500	3230	10	1	18720000	957	17.50	0.72	12	0.02	292.00	7142.00	8090	20230222	-36.84	4910	20240126	4.07	6350	-19.53	20240130	4910	4.07	20240126	8010	-36.20	20230302	4910	4.07	20240126	2.21	N	053260	500	98 억	26075	N	N	N	N
16	20240228	100522	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5070	10	2	0.20	14804780	2912	9.44	5090	5120	5060	6570	3550	5060	5084.06	0.14	-18	5186	5122	5086	5022	4986	5105	5005	99	1510	500	3230	10	1	18720000	949	17.36	0.71	12	0.02	292.00	7142.00	8090	20230222	-37.33	4910	20240126	3.26	6350	-20.16	20240130	4910	3.26	20240126	8010	-36.70	20230302	4910	3.26	20240126	2.21	N	053260	500	98 억	26075	N	N	N	N
17	20240228	090524	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5060	0	3	0.00	2242850	443	1.44	5090	5090	5060	6570	3550	5060	5062.87	0.14	54	5186	5122	5086	5022	4986	5105	5005	99	1510	500	3230	10	1	18720000	947	17.33	0.71	12	0.00	292.00	7142.00	8090	20230222	-37.45	4910	20240126	3.05	6350	-20.31	20240130	4910	3.05	20240126	8010	-36.83	20230302	4910	3.05	20240126	2.21	N	053260	500	98 억	26075	N	N	N	N
18	20240227	160524	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5060	-90	5	-1.75	153848340	30241	106.63	5130	5150	5050	6690	3610	5150	5087.45	0.16	-3429	5210	5180	5120	5090	5030	5195	5105	99	1540	500	3290	10	1	18720000	947	17.33	0.71	12	0.16	292.00	7142.00	8770	20230221	-42.30	4910	20240126	3.05	6350	-20.31	20240130	4910	3.05	20240126	8010	-36.83	20230302	4910	3.05	20240126	2.21	N	053260	500	98 억	29500	N	N	N	N
19	20240227	150525	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5100	-50	5	-0.97	141099050	27725	97.76	5130	5150	5050	6690	3610	5150	5089.24	0.16	-3428	5210	5180	5120	5090	5030	5195	5105	99	1540	500	3290	10	1	18720000	955	17.47	0.71	12	0.15	292.00	7142.00	8770	20230221	-41.85	4910	20240126	3.87	6350	-19.69	20240130	4910	3.87	20240126	8010	-36.33	20230302	4910	3.87	20240126	2.21	N	053260	500	98 억	29500	N	N	N	N
20	20240227	140522	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5080	-70	5	-1.36	105967600	20840	73.48	5130	5150	5050	6690	3610	5150	5084.82	0.16	-2817	5210	5180	5120	5090	5030	5195	5105	99	1540	500	3290	10	1	18720000	951	17.40	0.71	12	0.11	292.00	7142.00	8770	20230221	-42.08	4910	20240126	3.46	6350	-20.00	20240130	4910	3.46	20240126	8010	-36.58	20230302	4910	3.46	20240126	2.21	N	053260	500	98 억	29500	N	N	N	N
21	20240227	130447	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5080	-70	5	-1.36	99488830	19564	68.98	5130	5150	5050	6690	3610	5150	5085.30	0.16	-1907	5210	5180	5120	5090	5030	5195	5105	99	1540	500	3290	10	1	18720000	951	17.40	0.71	12	0.10	292.00	7142.00	8770	20230221	-42.08	4910	20240126	3.46	6350	-20.00	20240130	4910	3.46	20240126	8010	-36.58	20230302	4910	3.46	20240126	2.21	N	053260	500	98 억	29500	N	N	N	N
22	20240227	120526	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5100	-50	5	-0.97	85176000	16742	59.03	5130	5150	5050	6690	3610	5150	5087.56	0.16	-1645	5210	5180	5120	5090	5030	5195	5105	99	1540	500	3290	10	1	18720000	955	17.47	0.71	12	0.09	292.00	7142.00	8770	20230221	-41.85	4910	20240126	3.87	6350	-19.69	20240130	4910	3.87	20240126	8010	-36.33	20230302	4910	3.87	20240126	2.21	N	053260	500	98 억	29500	N	N	N	N
23	20240227	110523	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5110	-40	5	-0.78	82697250	16255	57.32	5130	5150	5050	6690	3610	5150	5087.50	0.16	-1191	5210	5180	5120	5090	5030	5195	5105	99	1540	500	3290	10	1	18720000	957	17.50	0.72	12	0.09	292.00	7142.00	8770	20230221	-41.73	4910	20240126	4.07	6350	-19.53	20240130	4910	4.07	20240126	8010	-36.20	20230302	4910	4.07	20240126	2.21	N	053260	500	98 억	29500	N	N	N	N
24	20240227	100521	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5090	-60	5	-1.17	73101850	14368	50.66	5130	5150	5050	6690	3610	5150	5087.82	0.16	-1019	5210	5180	5120	5090	5030	5195	5105	99	1540	500	3290	10	1	18720000	953	17.43	0.71	12	0.08	292.00	7142.00	8770	20230221	-41.96	4910	20240126	3.67	6350	-19.84	20240130	4910	3.67	20240126	8010	-36.45	20230302	4910	3.67	20240126	2.21	N	053260	500	98 억	29500	N	N	N	N
25	20240227	090522	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5140	-10	5	-0.19	11859100	2310	8.15	5130	5150	5130	6690	3610	5150	5133.81	0.16	356	5210	5180	5120	5090	5030	5195	5105	99	1540	500	3290	10	1	18720000	962	17.60	0.72	12	0.01	292.00	7142.00	8770	20230221	-41.39	4910	20240126	4.68	6350	-19.06	20240130	4910	4.68	20240126	8010	-35.83	20230302	4910	4.68	20240126	2.21	N	053260	500	98 억	29500	N	N	N	N
26	20240226	160521	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5150	30	2	0.59	142551490	27930	49.55	5080	5150	5060	6650	3590	5120	5103.78	0.16	-349	5286	5202	5156	5072	5026	5180	5050	99	1530	500	3270	10	1	18720000	964	17.64	0.72	12	0.15	292.00	7142.00	8770	20230221	-41.28	4910	20240126	4.89	6350	-18.90	20240130	4910	4.89	20240126	8010	-35.71	20230302	4910	4.89	20240126	2.24	N	053260	500	98 억	29838	N	N	N	N
27	20240226	150520	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5120	0	3	0.00	127047760	24919	44.21	5080	5140	5060	6650	3590	5120	5098.43	0.16	210	5286	5202	5156	5072	5026	5180	5050	99	1530	500	3270	10	1	18720000	958	17.53	0.72	12	0.13	292.00	7142.00	8770	20230221	-41.62	4910	20240126	4.28	6350	-19.37	20240130	4910	4.28	20240126	8010	-36.08	20230302	4910	4.28	20240126	2.24	N	053260	500	98 억	29838	N	N	N	N
28	20240226	140520	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5100	-20	5	-0.39	97707470	19168	34.01	5080	5140	5060	6650	3590	5120	5097.43	0.16	1430	5286	5202	5156	5072	5026	5180	5050	99	1530	500	3270	10	1	18720000	955	17.47	0.71	12	0.10	292.00	7142.00	8770	20230221	-41.85	4910	20240126	3.87	6350	-19.69	20240130	4910	3.87	20240126	8010	-36.33	20230302	4910	3.87	20240126	2.24	N	053260	500	98 억	29838	N	N	N	N
29	20240226	130518	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5090	-30	5	-0.59	91135120	17879	31.72	5080	5140	5060	6650	3590	5120	5097.33	0.16	1606	5286	5202	5156	5072	5026	5180	5050	99	1530	500	3270	10	1	18720000	953	17.43	0.71	12	0.10	292.00	7142.00	8770	20230221	-41.96	4910	20240126	3.67	6350	-19.84	20240130	4910	3.67	20240126	8010	-36.45	20230302	4910	3.67	20240126	2.24	N	053260	500	98 억	29838	N	N	N	N
30	20240226	120517	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5110	-10	5	-0.20	82433450	16173	28.69	5080	5140	5060	6650	3590	5120	5096.98	0.16	1488	5286	5202	5156	5072	5026	5180	5050	99	1530	500	3270	10	1	18720000	957	17.50	0.72	12	0.09	292.00	7142.00	8770	20230221	-41.73	4910	20240126	4.07	6350	-19.53	20240130	4910	4.07	20240126	8010	-36.20	20230302	4910	4.07	20240126	2.24	N	053260	500	98 억	29838	N	N	N	N
31	20240226	110516	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5090	-30	5	-0.59	67006650	13152	23.33	5080	5140	5060	6650	3590	5120	5094.79	0.16	680	5286	5202	5156	5072	5026	5180	5050	99	1530	500	3270	10	1	18720000	953	17.43	0.71	12	0.07	292.00	7142.00	8770	20230221	-41.96	4910	20240126	3.67	6350	-19.84	20240130	4910	3.67	20240126	8010	-36.45	20230302	4910	3.67	20240126	2.24	N	053260	500	98 억	29838	N	N	N	N
32	20240226	100514	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5130	10	2	0.20	49607850	9748	17.29	5080	5130	5060	6650	3590	5120	5089.03	0.16	1177	5286	5202	5156	5072	5026	5180	5050	99	1530	500	3270	10	1	18720000	960	17.57	0.72	12	0.05	292.00	7142.00	8770	20230221	-41.51	4910	20240126	4.48	6350	-19.21	20240130	4910	4.48	20240126	8010	-35.96	20230302	4910	4.48	20240126	2.24	N	053260	500	98 억	29838	N	N	N	N
33	20240226	090513	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5080	-40	5	-0.78	10202370	2006	3.56	5080	5090	5080	6650	3590	5120	5085.93	0.16	112	5286	5202	5156	5072	5026	5180	5050	99	1530	500	3270	10	1	18720000	951	17.40	0.71	12	0.01	292.00	7142.00	8770	20230221	-42.08	4910	20240126	3.46	6350	-20.00	20240130	4910	3.46	20240126	8010	-36.58	20230302	4910	3.46	20240126	2.24	N	053260	500	98 억	29838	N	N	N	N
34	20240223	160516	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5120	-100	5	-1.92	288199810	55895	110.58	5220	5240	5110	6780	3660	5220	5156.15	0.23	-11917	5360	5290	5250	5180	5140	5270	5160	99	1560	500	3340	10	1	18720000	958	17.53	0.72	12	0.30	292.00	7142.00	8770	20230221	-41.62	4910	20240126	4.28	6350	-19.37	20240130	4910	4.28	20240126	8010	-36.08	20230302	4910	4.28	20240126	2.27	N	053260	500	98 억	42259	N	N	N	N
35	20240223	150514	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5140	-80	5	-1.53	252946130	49017	96.98	5220	5240	5130	6780	3660	5220	5160.38	0.23	-11250	5360	5290	5250	5180	5140	5270	5160	99	1560	500	3340	10	1	18720000	962	17.60	0.72	12	0.26	292.00	7142.00	8770	20230221	-41.39	4910	20240126	4.68	6350	-19.06	20240130	4910	4.68	20240126	8010	-35.83	20230302	4910	4.68	20240126	2.27	N	053260	500	98 억	42259	N	N	N	N
36	20240223	140513	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5160	-60	5	-1.15	226567320	43891	86.84	5220	5240	5140	6780	3660	5220	5162.05	0.23	-6930	5360	5290	5250	5180	5140	5270	5160	99	1560	500	3340	10	1	18720000	966	17.67	0.72	12	0.23	292.00	7142.00	8770	20230221	-41.16	4910	20240126	5.09	6350	-18.74	20240130	4910	5.09	20240126	8010	-35.58	20230302	4910	5.09	20240126	2.27	N	053260	500	98 억	42259	N	N	N	N
37	20240223	130512	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5170	-50	5	-0.96	207664140	40224	79.58	5220	5240	5140	6780	3660	5220	5162.69	0.23	-5306	5360	5290	5250	5180	5140	5270	5160	99	1560	500	3340	10	1	18720000	968	17.71	0.72	12	0.21	292.00	7142.00	8770	20230221	-41.05	4910	20240126	5.30	6350	-18.58	20240130	4910	5.30	20240126	8010	-35.46	20230302	4910	5.30	20240126	2.27	N	053260	500	98 억	42259	N	N	N	N
38	20240223	120511	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5150	-70	5	-1.34	173729780	33651	66.58	5220	5240	5140	6780	3660	5220	5162.69	0.23	-2942	5360	5290	5250	5180	5140	5270	5160	99	1560	500	3340	10	1	18720000	964	17.64	0.72	12	0.18	292.00	7142.00	8770	20230221	-41.28	4910	20240126	4.89	6350	-18.90	20240130	4910	4.89	20240126	8010	-35.71	20230302	4910	4.89	20240126	2.27	N	053260	500	98 억	42259	N	N	N	N
39	20240223	110509	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5140	-80	5	-1.53	142391090	27562	54.53	5220	5240	5140	6780	3660	5220	5166.21	0.23	-823	5360	5290	5250	5180	5140	5270	5160	99	1560	500	3340	10	1	18720000	962	17.60	0.72	12	0.15	292.00	7142.00	8770	20230221	-41.39	4910	20240126	4.68	6350	-19.06	20240130	4910	4.68	20240126	8010	-35.83	20230302	4910	4.68	20240126	2.27	N	053260	500	98 억	42259	N	N	N	N
40	20240223	100507	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5180	-40	5	-0.77	100797930	19490	38.56	5220	5240	5150	6780	3660	5220	5171.78	0.23	-1126	5360	5290	5250	5180	5140	5270	5160	99	1560	500	3340	10	1	18720000	970	17.74	0.73	12	0.10	292.00	7142.00	8770	20230221	-40.94	4910	20240126	5.50	6350	-18.43	20240130	4910	5.50	20240126	8010	-35.33	20230302	4910	5.50	20240126	2.27	N	053260	500	98 억	42259	N	N	N	N
41	20240223	090509	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5190	-30	5	-0.57	10979350	2115	4.18	5220	5240	5180	6780	3660	5220	5191.18	0.23	174	5360	5290	5250	5180	5140	5270	5160	99	1560	500	3340	10	1	18720000	972	17.77	0.73	12	0.01	292.00	7142.00	8770	20230221	-40.82	4910	20240126	5.70	6350	-18.27	20240130	4910	5.70	20240126	8010	-35.21	20230302	4910	5.70	20240126	2.27	N	053260	500	98 억	42259	N	N	N	N
42	20240222	160502	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5220	-80	5	-1.51	263664550	50232	103.92	5320	5320	5210	6890	3710	5300	5248.94	0.24	-1891	5433	5366	5323	5256	5213	5345	5235	99	1590	500	3390	10	1	18720000	977	17.88	0.73	12	0.27	292.00	7142.00	8770	20230221	-40.48	4910	20240126	6.31	6350	-17.80	20240130	4910	6.31	20240126	8090	-35.48	20230222	4910	6.31	20240126	2.32	N	053260	500	98 억	44150	N	N	N	N
43	20240222	150512	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5230	-70	5	-1.32	244969090	46652	96.52	5320	5320	5210	6890	3710	5300	5250.99	0.24	-2758	5433	5366	5323	5256	5213	5345	5235	99	1590	500	3390	10	1	18720000	979	17.91	0.73	12	0.25	292.00	7142.00	8770	20230221	-40.36	4910	20240126	6.52	6350	-17.64	20240130	4910	6.52	20240126	8090	-35.35	20230222	4910	6.52	20240126	2.32	N	053260	500	98 억	44150	N	N	N	N
44	20240222	140510	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5280	-20	5	-0.38	135313550	25692	53.15	5320	5320	5240	6890	3710	5300	5266.76	0.24	-2513	5433	5366	5323	5256	5213	5345	5235	99	1590	500	3390	10	1	18720000	988	18.08	0.74	12	0.14	292.00	7142.00	8770	20230221	-39.79	4910	20240126	7.54	6350	-16.85	20240130	4910	7.54	20240126	8090	-34.73	20230222	4910	7.54	20240126	2.32	N	053260	500	98 억	44150	N	N	N	N
45	20240222	130501	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5250	-50	5	-0.94	130346400	24747	51.20	5320	5320	5240	6890	3710	5300	5267.16	0.24	-2447	5433	5366	5323	5256	5213	5345	5235	99	1590	500	3390	10	1	18720000	983	17.98	0.74	12	0.13	292.00	7142.00	8770	20230221	-40.14	4910	20240126	6.92	6350	-17.32	20240130	4910	6.92	20240126	8090	-35.11	20230222	4910	6.92	20240126	2.32	N	053260	500	98 억	44150	N	N	N	N
46	20240222	120507	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5280	-20	5	-0.38	105804170	20089	41.56	5320	5320	5240	6890	3710	5300	5266.77	0.24	-1219	5433	5366	5323	5256	5213	5345	5235	99	1590	500	3390	10	1	18720000	988	18.08	0.74	12	0.11	292.00	7142.00	8770	20230221	-39.79	4910	20240126	7.54	6350	-16.85	20240130	4910	7.54	20240126	8090	-34.73	20230222	4910	7.54	20240126	2.32	N	053260	500	98 억	44150	N	N	N	N
47	20240222	110504	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5270	-30	5	-0.57	76201970	14466	29.93	5320	5320	5240	6890	3710	5300	5267.66	0.24	-1028	5433	5366	5323	5256	5213	5345	5235	99	1590	500	3390	10	1	18720000	987	18.05	0.74	12	0.08	292.00	7142.00	8770	20230221	-39.91	4910	20240126	7.33	6350	-17.01	20240130	4910	7.33	20240126	8090	-34.86	20230222	4910	7.33	20240126	2.32	N	053260	500	98 억	44150	N	N	N	N
48	20240222	100500	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5270	-30	5	-0.57	51023130	9692	20.05	5320	5320	5240	6890	3710	5300	5264.46	0.24	-1141	5433	5366	5323	5256	5213	5345	5235	99	1590	500	3390	10	1	18720000	987	18.05	0.74	12	0.05	292.00	7142.00	8770	20230221	-39.91	4910	20240126	7.33	6350	-17.01	20240130	4910	7.33	20240126	8090	-34.86	20230222	4910	7.33	20240126	2.32	N	053260	500	98 억	44150	N	N	N	N
49	20240222	090508	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5310	10	2	0.19	1712100	323	0.67	5320	5320	5300	6890	3710	5300	5300.62	0.24	-316	5433	5366	5323	5256	5213	5345	5235	99	1590	500	3390	10	1	18720000	994	18.18	0.74	12	0.00	292.00	7142.00	8770	20230221	-39.45	4910	20240126	8.15	6350	-16.38	20240130	4910	8.15	20240126	8090	-34.36	20230222	4910	8.15	20240126	2.32	N	053260	500	98 억	44150	N	N	N	N
50	20240221	160504	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5300	-40	5	-0.75	255045210	48051	51.82	5390	5390	5280	6940	3740	5340	5307.55	0.19	7683	5526	5432	5376	5282	5226	5405	5255	99	1600	500	3410	10	1	18720000	992	18.15	0.74	12	0.26	292.00	7142.00	8770	20230221	-39.57	4910	20240126	7.94	6350	-16.54	20240130	4910	7.94	20240126	8770	-39.57	20230221	4910	7.94	20240126	2.25	N	053260	500	98 억	36467	N	N	N	N
51	20240221	150500	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5330	-10	5	-0.19	243126410	45802	49.39	5390	5390	5280	6940	3740	5340	5307.95	0.19	7875	5526	5432	5376	5282	5226	5405	5255	99	1600	500	3410	10	1	18720000	998	18.25	0.75	12	0.24	292.00	7142.00	8770	20230221	-39.22	4910	20240126	8.55	6350	-16.06	20240130	4910	8.55	20240126	8770	-39.22	20230221	4910	8.55	20240126	2.25	N	053260	500	98 억	36467	N	N	N	N
52	20240221	140501	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5300	-40	5	-0.75	199714080	37606	40.56	5390	5390	5280	6940	3740	5340	5310.41	0.19	6100	5526	5432	5376	5282	5226	5405	5255	99	1600	500	3410	10	1	18720000	992	18.15	0.74	12	0.20	292.00	7142.00	8770	20230221	-39.57	4910	20240126	7.94	6350	-16.54	20240130	4910	7.94	20240126	8770	-39.57	20230221	4910	7.94	20240126	2.25	N	053260	500	98 억	36467	N	N	N	N
53	20240221	130502	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5310	-30	5	-0.56	171216210	32223	34.75	5390	5390	5280	6940	3740	5340	5313.17	0.19	5765	5526	5432	5376	5282	5226	5405	5255	99	1600	500	3410	10	1	18720000	994	18.18	0.74	12	0.17	292.00	7142.00	8770	20230221	-39.45	4910	20240126	8.15	6350	-16.38	20240130	4910	8.15	20240126	8770	-39.45	20230221	4910	8.15	20240126	2.25	N	053260	500	98 억	36467	N	N	N	N
54	20240221	120501	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5310	-30	5	-0.56	151313590	28468	30.70	5390	5390	5280	6940	3740	5340	5314.89	0.19	5844	5526	5432	5376	5282	5226	5405	5255	99	1600	500	3410	10	1	18720000	994	18.18	0.74	12	0.15	292.00	7142.00	8770	20230221	-39.45	4910	20240126	8.15	6350	-16.38	20240130	4910	8.15	20240126	8770	-39.45	20230221	4910	8.15	20240126	2.25	N	053260	500	98 억	36467	N	N	N	N
55	20240221	110506	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5290	-50	5	-0.94	125292300	23553	25.40	5390	5390	5280	6940	3740	5340	5319.26	0.19	6185	5526	5432	5376	5282	5226	5405	5255	99	1600	500	3410	10	1	18720000	990	18.12	0.74	12	0.13	292.00	7142.00	8770	20230221	-39.68	4910	20240126	7.74	6350	-16.69	20240130	4910	7.74	20240126	8770	-39.68	20230221	4910	7.74	20240126	2.25	N	053260	500	98 억	36467	N	N	N	N
56	20240221	100459	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5340	0	3	0.00	96924420	18207	19.64	5390	5390	5280	6940	3740	5340	5323.13	0.19	5374	5526	5432	5376	5282	5226	5405	5255	99	1600	500	3410	10	1	18720000	1000	18.29	0.75	12	0.10	292.00	7142.00	8770	20230221	-39.11	4910	20240126	8.76	6350	-15.91	20240130	4910	8.76	20240126	8770	-39.11	20230221	4910	8.76	20240126	2.25	N	053260	500	98 억	36467	N	N	N	N
57	20240221	090459	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5350	10	2	0.19	13530460	2526	2.72	5390	5390	5350	6940	3740	5340	5359.30	0.19	306	5526	5432	5376	5282	5226	5405	5255	99	1600	500	3410	10	1	18720000	1002	18.32	0.75	12	0.01	292.00	7142.00	8770	20230221	-39.00	4910	20240126	8.96	6350	-15.75	20240130	4910	8.96	20240126	8770	-39.00	20230221	4910	8.96	20240126	2.25	N	053260	500	98 억	36467	N	N	N	N
58	20240220	160454	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5340	-80	5	-1.48	496814860	92414	39.48	5450	5470	5320	7040	3800	5420	5375.81	0.19	1376	5633	5526	5383	5276	5133	5580	5330	99	1620	500	3460	10	1	18720000	1000	18.29	0.75	12	0.49	292.00	7142.00	8770	20230221	-39.11	4910	20240126	8.76	6350	-15.91	20240130	4910	8.76	20240126	8770	-39.11	20230221	4910	8.76	20240126	2.29	N	053260	500	98 억	35042	N	N	N	N
59	20240220	150457	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5370	-50	5	-0.92	479528010	89180	38.10	5450	5470	5320	7040	3800	5420	5376.92	0.19	1491	5633	5526	5383	5276	5133	5580	5330	99	1620	500	3460	10	1	18720000	1005	18.39	0.75	12	0.48	292.00	7142.00	8770	20230221	-38.77	4910	20240126	9.37	6350	-15.43	20240130	4910	9.37	20240126	8770	-38.77	20230221	4910	9.37	20240126	2.29	N	053260	500	98 억	35042	N	N	N	N
60	20240220	140458	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5340	-80	5	-1.48	430822660	80070	34.21	5450	5470	5320	7040	3800	5420	5380.41	0.19	2127	5633	5526	5383	5276	5133	5580	5330	99	1620	500	3460	10	1	18720000	1000	18.29	0.75	12	0.43	292.00	7142.00	8770	20230221	-39.11	4910	20240126	8.76	6350	-15.91	20240130	4910	8.76	20240126	8770	-39.11	20230221	4910	8.76	20240126	2.29	N	053260	500	98 억	35042	N	N	N	N
61	20240220	130459	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5360	-60	5	-1.11	397440770	73831	31.54	5450	5470	5320	7040	3800	5420	5382.95	0.19	1863	5633	5526	5383	5276	5133	5580	5330	99	1620	500	3460	10	1	18720000	1003	18.36	0.75	12	0.39	292.00	7142.00	8770	20230221	-38.88	4910	20240126	9.16	6350	-15.59	20240130	4910	9.16	20240126	8770	-38.88	20230221	4910	9.16	20240126	2.29	N	053260	500	98 억	35042	N	N	N	N
62	20240220	120455	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5380	-40	5	-0.74	333714810	61954	26.47	5450	5470	5320	7040	3800	5420	5386.32	0.19	1197	5633	5526	5383	5276	5133	5580	5330	99	1620	500	3460	10	1	18720000	1007	18.42	0.75	12	0.33	292.00	7142.00	8770	20230221	-38.65	4910	20240126	9.57	6350	-15.28	20240130	4910	9.57	20240126	8770	-38.65	20230221	4910	9.57	20240126	2.29	N	053260	500	98 억	35042	N	N	N	N
63	20240220	110455	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5370	-50	5	-0.92	302240000	56093	23.97	5450	5470	5320	7040	3800	5420	5388.01	0.19	843	5633	5526	5383	5276	5133	5580	5330	99	1620	500	3460	10	1	18720000	1005	18.39	0.75	12	0.30	292.00	7142.00	8770	20230221	-38.77	4910	20240126	9.37	6350	-15.43	20240130	4910	9.37	20240126	8770	-38.77	20230221	4910	9.37	20240126	2.29	N	053260	500	98 억	35042	N	N	N	N
64	20240220	100447	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5340	-80	5	-1.48	191753060	35586	15.20	5450	5470	5330	7040	3800	5420	5388.15	0.19	2427	5633	5526	5383	5276	5133	5580	5330	99	1620	500	3460	10	1	18720000	1000	18.29	0.75	12	0.19	292.00	7142.00	8770	20230221	-39.11	4910	20240126	8.76	6350	-15.91	20240130	4910	8.76	20240126	8770	-39.11	20230221	4910	8.76	20240126	2.29	N	053260	500	98 억	35042	N	N	N	N
65	20240220	090458	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5430	10	2	0.18	47114480	8664	3.70	5450	5470	5390	7040	3800	5420	5438.66	0.19	-1398	5633	5526	5383	5276	5133	5580	5330	99	1620	500	3460	10	1	18720000	1016	18.60	0.76	12	0.05	292.00	7142.00	8770	20230221	-38.08	4910	20240126	10.59	6350	-14.49	20240130	4910	10.59	20240126	8770	-38.08	20230221	4910	10.59	20240126	2.29	N	053260	500	98 억	35042	N	N	N	N
66	20240219	160458	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5420	110	2	2.07	1193203550	220676	355.01	5320	5490	5240	6900	3720	5310	5407.08	0.23	-7639	5463	5386	5303	5226	5143	5425	5265	99	1590	500	3390	10	1	18720000	1015	18.56	0.76	12	1.18	292.00	7142.00	8770	20230221	-38.20	4910	20240126	10.39	6350	-14.65	20240130	4910	10.39	20240126	8770	-38.20	20230221	4910	10.39	20240126	2.28	N	053260	500	98 억	43666	N	N	N	N
67	20240219	150500	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5410	100	2	1.88	1121942630	207510	333.83	5320	5490	5240	6900	3720	5310	5406.74	0.23	-7441	5463	5386	5303	5226	5143	5425	5265	99	1590	500	3390	10	1	18720000	1013	18.53	0.76	12	1.11	292.00	7142.00	8770	20230221	-38.31	4910	20240126	10.18	6350	-14.80	20240130	4910	10.18	20240126	8770	-38.31	20230221	4910	10.18	20240126	2.28	N	053260	500	98 억	43666	N	N	N	N
68	20240219	140500	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5370	60	2	1.13	537693840	100152	161.12	5320	5470	5240	6900	3720	5310	5368.84	0.23	-1781	5463	5386	5303	5226	5143	5425	5265	99	1590	500	3390	10	1	18720000	1005	18.39	0.75	12	0.54	292.00	7142.00	8770	20230221	-38.77	4910	20240126	9.37	6350	-15.43	20240130	4910	9.37	20240126	8770	-38.77	20230221	4910	9.37	20240126	2.28	N	053260	500	98 억	43666	N	N	N	N
69	20240219	130459	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5330	20	2	0.38	190619090	35803	57.60	5320	5380	5240	6900	3720	5310	5324.15	0.23	6611	5463	5386	5303	5226	5143	5425	5265	99	1590	500	3390	10	1	18720000	998	18.25	0.75	12	0.19	292.00	7142.00	8770	20230221	-39.22	4910	20240126	8.55	6350	-16.06	20240130	4910	8.55	20240126	8770	-39.22	20230221	4910	8.55	20240126	2.28	N	053260	500	98 억	43666	N	N	N	N
70	20240219	120458	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5330	20	2	0.38	172160910	32331	52.01	5320	5380	5240	6900	3720	5310	5324.99	0.23	5874	5463	5386	5303	5226	5143	5425	5265	99	1590	500	3390	10	1	18720000	998	18.25	0.75	12	0.17	292.00	7142.00	8770	20230221	-39.22	4910	20240126	8.55	6350	-16.06	20240130	4910	8.55	20240126	8770	-39.22	20230221	4910	8.55	20240126	2.28	N	053260	500	98 억	43666	N	N	N	N
71	20240219	110458	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5310	0	3	0.00	158431820	29747	47.86	5320	5380	5240	6900	3720	5310	5326.03	0.23	5122	5463	5386	5303	5226	5143	5425	5265	99	1590	500	3390	10	1	18720000	994	18.18	0.74	12	0.16	292.00	7142.00	8770	20230221	-39.45	4910	20240126	8.15	6350	-16.38	20240130	4910	8.15	20240126	8770	-39.45	20230221	4910	8.15	20240126	2.28	N	053260	500	98 억	43666	N	N	N	N
72	20240219	100453	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5340	30	2	0.56	71652620	13472	21.67	5320	5360	5240	6900	3720	5310	5318.70	0.23	6299	5463	5386	5303	5226	5143	5425	5265	99	1590	500	3390	10	1	18720000	1000	18.29	0.75	12	0.07	292.00	7142.00	8770	20230221	-39.11	4910	20240126	8.76	6350	-15.91	20240130	4910	8.76	20240126	8770	-39.11	20230221	4910	8.76	20240126	2.28	N	053260	500	98 억	43666	N	N	N	N
73	20240219	090456	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5310	0	3	0.00	47634230	8956	14.41	5320	5360	5240	6900	3720	5310	5318.79	0.23	4732	5463	5386	5303	5226	5143	5425	5265	99	1590	500	3390	10	1	18720000	994	18.18	0.74	12	0.05	292.00	7142.00	8770	20230221	-39.45	4910	20240126	8.15	6350	-16.38	20240130	4910	8.15	20240126	8770	-39.45	20230221	4910	8.15	20240126	2.28	N	053260	500	98 억	43666	N	N	N	N
74	20240216	160453	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5310	10	2	0.19	322898080	60926	143.24	5280	5380	5220	6890	3710	5300	5299.80	0.17	12377	5400	5350	5310	5260	5220	5330	5240	99	1590	500	3390	10	1	18720000	994	18.18	0.74	12	0.33	292.00	7142.00	8770	20230221	-39.45	4910	20240126	8.15	6350	-16.38	20240130	4910	8.15	20240126	8770	-39.45	20230221	4910	8.15	20240126	2.30	N	053260	500	98 억	31289	N	N	N	N
75	20240216	150456	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5300	0	3	0.00	279957990	52836	124.22	5280	5380	5220	6890	3710	5300	5298.62	0.17	8319	5400	5350	5310	5260	5220	5330	5240	99	1590	500	3390	10	1	18720000	992	18.15	0.74	12	0.28	292.00	7142.00	8770	20230221	-39.57	4910	20240126	7.94	6350	-16.54	20240130	4910	7.94	20240126	8770	-39.57	20230221	4910	7.94	20240126	2.30	N	053260	500	98 억	31289	N	N	N	N
76	20240216	140459	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5320	20	2	0.38	248639200	46930	110.34	5280	5380	5220	6890	3710	5300	5298.09	0.17	7549	5400	5350	5310	5260	5220	5330	5240	99	1590	500	3390	10	1	18720000	996	18.22	0.74	12	0.25	292.00	7142.00	8770	20230221	-39.34	4910	20240126	8.35	6350	-16.22	20240130	4910	8.35	20240126	8770	-39.34	20230221	4910	8.35	20240126	2.30	N	053260	500	98 억	31289	N	N	N	N
77	20240216	130453	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5300	0	3	0.00	224223700	42328	99.52	5280	5380	5220	6890	3710	5300	5297.29	0.17	5005	5400	5350	5310	5260	5220	5330	5240	99	1590	500	3390	10	1	18720000	992	18.15	0.74	12	0.23	292.00	7142.00	8770	20230221	-39.57	4910	20240126	7.94	6350	-16.54	20240130	4910	7.94	20240126	8770	-39.57	20230221	4910	7.94	20240126	2.30	N	053260	500	98 억	31289	N	N	N	N
78	20240216	120456	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5300	0	3	0.00	189322200	35719	83.98	5280	5380	5220	6890	3710	5300	5300.32	0.17	2690	5400	5350	5310	5260	5220	5330	5240	99	1590	500	3390	10	1	18720000	992	18.15	0.74	12	0.19	292.00	7142.00	8770	20230221	-39.57	4910	20240126	7.94	6350	-16.54	20240130	4910	7.94	20240126	8770	-39.57	20230221	4910	7.94	20240126	2.30	N	053260	500	98 억	31289	N	N	N	N
79	20240216	110457	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5320	20	2	0.38	172807260	32596	76.64	5280	5380	5220	6890	3710	5300	5301.49	0.17	1977	5400	5350	5310	5260	5220	5330	5240	99	1590	500	3390	10	1	18720000	996	18.22	0.74	12	0.17	292.00	7142.00	8770	20230221	-39.34	4910	20240126	8.35	6350	-16.22	20240130	4910	8.35	20240126	8770	-39.34	20230221	4910	8.35	20240126	2.30	N	053260	500	98 억	31289	N	N	N	N
80	20240216	100454	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5330	30	2	0.57	87720440	16554	38.92	5280	5380	5260	6890	3710	5300	5299.05	0.17	1267	5400	5350	5310	5260	5220	5330	5240	99	1590	500	3390	10	1	18720000	998	18.25	0.75	12	0.09	292.00	7142.00	8770	20230221	-39.22	4910	20240126	8.55	6350	-16.06	20240130	4910	8.55	20240126	8770	-39.22	20230221	4910	8.55	20240126	2.30	N	053260	500	98 억	31289	N	N	N	N
81	20240216	090449	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5270	-30	5	-0.57	15579530	2952	6.94	5280	5310	5270	6890	3710	5300	5277.62	0.17	491	5400	5350	5310	5260	5220	5330	5240	99	1590	500	3390	10	1	18720000	987	18.05	0.74	12	0.02	292.00	7142.00	8770	20230221	-39.91	4910	20240126	7.33	6350	-17.01	20240130	4910	7.33	20240126	8770	-39.91	20230221	4910	7.33	20240126	2.30	N	053260	500	98 억	31289	N	N	N	N
82	20240215	160452	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5300	-50	5	-0.93	224301600	42281	97.15	5350	5360	5270	6950	3750	5350	5305.02	0.17	-483	5463	5406	5293	5236	5123	5435	5265	99	1600	500	3420	10	1	18720000	992	18.15	0.74	12	0.23	292.00	7142.00	8770	20230221	-39.57	4910	20240126	7.94	6350	-16.54	20240130	4910	7.94	20240126	8770	-39.57	20230221	4910	7.94	20240126	2.29	N	053260	500	98 억	31786	N	N	N	N
83	20240215	150455	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5300	-50	5	-0.93	209861500	39550	90.87	5350	5360	5270	6950	3750	5350	5306.23	0.17	313	5463	5406	5293	5236	5123	5435	5265	99	1600	500	3420	10	1	18720000	992	18.15	0.74	12	0.21	292.00	7142.00	8770	20230221	-39.57	4910	20240126	7.94	6350	-16.54	20240130	4910	7.94	20240126	8770	-39.57	20230221	4910	7.94	20240126	2.29	N	053260	500	98 억	31786	N	N	N	N
84	20240215	140452	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5300	-50	5	-0.93	184699360	34790	79.93	5350	5360	5280	6950	3750	5350	5308.98	0.17	-77	5463	5406	5293	5236	5123	5435	5265	99	1600	500	3420	10	1	18720000	992	18.15	0.74	12	0.19	292.00	7142.00	8770	20230221	-39.57	4910	20240126	7.94	6350	-16.54	20240130	4910	7.94	20240126	8770	-39.57	20230221	4910	7.94	20240126	2.29	N	053260	500	98 억	31786	N	N	N	N
85	20240215	130449	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5310	-40	5	-0.75	168569840	31748	72.95	5350	5360	5280	6950	3750	5350	5309.62	0.17	-75	5463	5406	5293	5236	5123	5435	5265	99	1600	500	3420	10	1	18720000	994	18.18	0.74	12	0.17	292.00	7142.00	8770	20230221	-39.45	4910	20240126	8.15	6350	-16.38	20240130	4910	8.15	20240126	8770	-39.45	20230221	4910	8.15	20240126	2.29	N	053260	500	98 억	31786	N	N	N	N
86	20240215	120452	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5320	-30	5	-0.56	136218010	25636	58.90	5350	5360	5290	6950	3750	5350	5313.54	0.17	-1700	5463	5406	5293	5236	5123	5435	5265	99	1600	500	3420	10	1	18720000	996	18.22	0.74	12	0.14	292.00	7142.00	8770	20230221	-39.34	4910	20240126	8.35	6350	-16.22	20240130	4910	8.35	20240126	8770	-39.34	20230221	4910	8.35	20240126	2.29	N	053260	500	98 억	31786	N	N	N	N
87	20240215	110449	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5320	-30	5	-0.56	95028380	17876	41.07	5350	5360	5290	6950	3750	5350	5315.98	0.17	-1770	5463	5406	5293	5236	5123	5435	5265	99	1600	500	3420	10	1	18720000	996	18.22	0.74	12	0.10	292.00	7142.00	8770	20230221	-39.34	4910	20240126	8.35	6350	-16.22	20240130	4910	8.35	20240126	8770	-39.34	20230221	4910	8.35	20240126	2.29	N	053260	500	98 억	31786	N	N	N	N
88	20240215	100448	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5310	-40	5	-0.75	70491780	13255	30.46	5350	5360	5290	6950	3750	5350	5318.13	0.17	-1607	5463	5406	5293	5236	5123	5435	5265	99	1600	500	3420	10	1	18720000	994	18.18	0.74	12	0.07	292.00	7142.00	8770	20230221	-39.45	4910	20240126	8.15	6350	-16.38	20240130	4910	8.15	20240126	8770	-39.45	20230221	4910	8.15	20240126	2.29	N	053260	500	98 억	31786	N	N	N	N
89	20240215	090448	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5300	-50	5	-0.93	19912880	3739	8.59	5350	5360	5300	6950	3750	5350	5325.72	0.17	-301	5463	5406	5293	5236	5123	5435	5265	99	1600	500	3420	10	1	18720000	992	18.15	0.74	12	0.02	292.00	7142.00	8770	20230221	-39.57	4910	20240126	7.94	6350	-16.54	20240130	4910	7.94	20240126	8770	-39.57	20230221	4910	7.94	20240126	2.29	N	053260	500	98 억	31786	N	N	N	N
90	20240214	160445	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5350	50	2	0.94	226672700	42894	63.78	5220	5350	5180	6890	3710	5300	5284.48	0.14	5779	5386	5342	5316	5272	5246	5365	5295	99	1590	500	3390	10	1	18720000	1002	18.32	0.75	12	0.23	292.00	7142.00	8770	20230221	-39.00	4910	20240126	8.96	6350	-15.75	20240130	4910	8.96	20240126	8770	-39.00	20230221	4910	8.96	20240126	2.32	N	053260	500	98 억	26008	N	N	N	N
91	20240214	150446	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5340	40	2	0.75	194525740	36875	54.83	5220	5340	5180	6890	3710	5300	5275.27	0.14	5734	5386	5342	5316	5272	5246	5365	5295	99	1590	500	3390	10	1	18720000	1000	18.29	0.75	12	0.20	292.00	7142.00	8770	20230221	-39.11	4910	20240126	8.76	6350	-15.91	20240130	4910	8.76	20240126	8770	-39.11	20230221	4910	8.76	20240126	2.32	N	053260	500	98 억	26008	N	N	N	N
92	20240214	140444	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5300	0	3	0.00	152914730	29026	43.16	5220	5320	5180	6890	3710	5300	5268.20	0.14	3766	5386	5342	5316	5272	5246	5365	5295	99	1590	500	3390	10	1	18720000	992	18.15	0.74	12	0.16	292.00	7142.00	8770	20230221	-39.57	4910	20240126	7.94	6350	-16.54	20240130	4910	7.94	20240126	8770	-39.57	20230221	4910	7.94	20240126	2.32	N	053260	500	98 억	26008	N	N	N	N
93	20240214	130446	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5300	0	3	0.00	119995030	22807	33.91	5220	5320	5180	6890	3710	5300	5261.32	0.14	1951	5386	5342	5316	5272	5246	5365	5295	99	1590	500	3390	10	1	18720000	992	18.15	0.74	12	0.12	292.00	7142.00	8770	20230221	-39.57	4910	20240126	7.94	6350	-16.54	20240130	4910	7.94	20240126	8770	-39.57	20230221	4910	7.94	20240126	2.32	N	053260	500	98 억	26008	N	N	N	N
94	20240214	120443	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5280	-20	5	-0.38	114832630	21831	32.46	5220	5320	5180	6890	3710	5300	5260.07	0.14	1951	5386	5342	5316	5272	5246	5365	5295	99	1590	500	3390	10	1	18720000	988	18.08	0.74	12	0.12	292.00	7142.00	8770	20230221	-39.79	4910	20240126	7.54	6350	-16.85	20240130	4910	7.54	20240126	8770	-39.79	20230221	4910	7.54	20240126	2.32	N	053260	500	98 억	26008	N	N	N	N
95	20240214	110449	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5300	0	3	0.00	99401610	18908	28.12	5220	5320	5180	6890	3710	5300	5257.12	0.14	1954	5386	5342	5316	5272	5246	5365	5295	99	1590	500	3390	10	1	18720000	992	18.15	0.74	12	0.10	292.00	7142.00	8770	20230221	-39.57	4910	20240126	7.94	6350	-16.54	20240130	4910	7.94	20240126	8770	-39.57	20230221	4910	7.94	20240126	2.32	N	053260	500	98 억	26008	N	N	N	N
96	20240214	090440	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5210	-90	5	-1.70	43716210	8354	12.42	5220	5270	5180	6890	3710	5300	5232.96	0.14	281	5386	5342	5316	5272	5246	5365	5295	99	1590	500	3390	10	1	18720000	975	17.84	0.73	12	0.04	292.00	7142.00	8770	20230221	-40.59	4910	20240126	6.11	6350	-17.95	20240130	4910	6.11	20240126	8770	-40.59	20230221	4910	6.11	20240126	2.32	N	053260	500	98 억	26008	N	N	N	N
97	20240213	160441	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5300	0	3	0.00	355368570	66738	102.78	5290	5360	5290	6890	3710	5300	5324.84	0.07	13528	5420	5360	5290	5230	5160	5365	5235	99	1590	500	3390	10	1	18720000	992	18.15	0.74	12	0.36	292.00	7142.00	8770	20230221	-39.57	4910	20240126	7.94	6350	-16.54	20240130	4910	7.94	20240126	8770	-39.57	20230221	4910	7.94	20240126	2.32	N	053260	500	98 억	12347	N	N	N	N
98	20240213	150439	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5340	40	2	0.75	321764450	60425	93.06	5290	5360	5290	6890	3710	5300	5325.02	0.07	13339	5420	5360	5290	5230	5160	5365	5235	99	1590	500	3390	10	1	18720000	1000	18.29	0.75	12	0.32	292.00	7142.00	8770	20230221	-39.11	4910	20240126	8.76	6350	-15.91	20240130	4910	8.76	20240126	8770	-39.11	20230221	4910	8.76	20240126	2.32	N	053260	500	98 억	12347	N	N	N	N
99	20240213	140447	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5350	50	2	0.94	263394240	49496	76.23	5290	5360	5290	6890	3710	5300	5321.53	0.07	11638	5420	5360	5290	5230	5160	5365	5235	99	1590	500	3390	10	1	18720000	1002	18.32	0.75	12	0.26	292.00	7142.00	8770	20230221	-39.00	4910	20240126	8.96	6350	-15.75	20240130	4910	8.96	20240126	8770	-39.00	20230221	4910	8.96	20240126	2.32	N	053260	500	98 억	12347	N	N	N	N
100	20240213	130442	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5330	30	2	0.57	198428850	37322	57.48	5290	5340	5290	6890	3710	5300	5316.67	0.07	11805	5420	5360	5290	5230	5160	5365	5235	99	1590	500	3390	10	1	18720000	998	18.25	0.75	12	0.20	292.00	7142.00	8770	20230221	-39.22	4910	20240126	8.55	6350	-16.06	20240130	4910	8.55	20240126	8770	-39.22	20230221	4910	8.55	20240126	2.32	N	053260	500	98 억	12347	N	N	N	N
101	20240213	120445	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5320	20	2	0.38	166362860	31297	48.20	5290	5340	5290	6890	3710	5300	5315.62	0.07	11805	5420	5360	5290	5230	5160	5365	5235	99	1590	500	3390	10	1	18720000	996	18.22	0.74	12	0.17	292.00	7142.00	8770	20230221	-39.34	4910	20240126	8.35	6350	-16.22	20240130	4910	8.35	20240126	8770	-39.34	20230221	4910	8.35	20240126	2.32	N	053260	500	98 억	12347	N	N	N	N
102	20240213	110444	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5330	30	2	0.57	139442900	26233	40.40	5290	5340	5290	6890	3710	5300	5315.55	0.07	11826	5420	5360	5290	5230	5160	5365	5235	99	1590	500	3390	10	1	18720000	998	18.25	0.75	12	0.14	292.00	7142.00	8770	20230221	-39.22	4910	20240126	8.55	6350	-16.06	20240130	4910	8.55	20240126	8770	-39.22	20230221	4910	8.55	20240126	2.32	N	053260	500	98 억	12347	N	N	N	N
103	20240213	100402	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5330	30	2	0.57	111581750	21006	32.35	5290	5340	5290	6890	3710	5300	5311.90	0.07	11378	5420	5360	5290	5230	5160	5365	5235	99	1590	500	3390	10	1	18720000	998	18.25	0.75	12	0.11	292.00	7142.00	8770	20230221	-39.22	4910	20240126	8.55	6350	-16.06	20240130	4910	8.55	20240126	8770	-39.22	20230221	4910	8.55	20240126	2.32	N	053260	500	98 억	12347	N	N	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History