KissMeData/069140/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

2024-11-17 15:27:48 +09:00

43 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	160609	57	100.00	KOSDAQ		금속	N	N	N	N	N	1636	-23	5	-1.39	73461180	44611	46.27	1657	1659	1634	2155	1162	1659	1646.69	1.18	-11238	1699	1679	1655	1635	1611	1667	1623	66	496	500	1090	1	1	13102743	214	-1.50	0.52	12	0.34	-1094.00	3156.00	5382	20230424	-69.60	1631	20240228	0.31	2260	-27.61	20240104	1631	0.31	20240228	6370	-74.32	20230424	1631	0.31	20240228	0.55	N	069140	500	65 억	154128	N	N	N	N
3	20240229	150612	57	100.00	KOSDAQ		금속	N	N	N	N	N	1638	-21	5	-1.27	65348908	39651	41.13	1657	1659	1637	2155	1162	1659	1648.09	1.18	-11138	1699	1679	1655	1635	1611	1667	1623	66	496	500	1090	1	1	13102743	215	-1.50	0.52	12	0.30	-1094.00	3156.00	5382	20230424	-69.57	1631	20240228	0.43	2260	-27.52	20240104	1631	0.43	20240228	6370	-74.29	20230424	1631	0.43	20240228	0.55	N	069140	500	65 억	154128	N	N	N	N
4	20240229	140611	57	100.00	KOSDAQ		금속	N	N	N	N	N	1651	-8	5	-0.48	45369297	27500	28.52	1657	1659	1637	2155	1162	1659	1649.78	1.18	-6038	1699	1679	1655	1635	1611	1667	1623	66	496	500	1090	1	1	13102743	216	-1.51	0.52	12	0.21	-1094.00	3156.00	5382	20230424	-69.32	1631	20240228	1.23	2260	-26.95	20240104	1631	1.23	20240228	6370	-74.08	20230424	1631	1.23	20240228	0.55	N	069140	500	65 억	154128	N	N	N	N
5	20240229	130612	57	100.00	KOSDAQ		금속	N	N	N	N	N	1654	-5	5	-0.30	38629967	23415	24.29	1657	1659	1637	2155	1162	1659	1649.78	1.18	-4990	1699	1679	1655	1635	1611	1667	1623	66	496	500	1090	1	1	13102743	217	-1.51	0.52	12	0.18	-1094.00	3156.00	5382	20230424	-69.27	1631	20240228	1.41	2260	-26.81	20240104	1631	1.41	20240228	6370	-74.03	20230424	1631	1.41	20240228	0.55	N	069140	500	65 억	154128	N	N	N	N
6	20240229	120611	57	100.00	KOSDAQ		금속	N	N	N	N	N	1648	-11	5	-0.66	33231626	20149	20.90	1657	1659	1637	2155	1162	1659	1649.27	1.18	-3548	1699	1679	1655	1635	1611	1667	1623	66	496	500	1090	1	1	13102743	216	-1.51	0.52	12	0.15	-1094.00	3156.00	5382	20230424	-69.38	1631	20240228	1.04	2260	-27.08	20240104	1631	1.04	20240228	6370	-74.13	20230424	1631	1.04	20240228	0.55	N	069140	500	65 억	154128	N	N	N	N
7	20240229	110612	57	100.00	KOSDAQ		금속	N	N	N	N	N	1646	-13	5	-0.78	25946836	15726	16.31	1657	1659	1637	2155	1162	1659	1649.91	1.18	-3556	1699	1679	1655	1635	1611	1667	1623	66	496	500	1090	1	1	13102743	216	-1.50	0.52	12	0.12	-1094.00	3156.00	5382	20230424	-69.42	1631	20240228	0.92	2260	-27.17	20240104	1631	0.92	20240228	6370	-74.16	20230424	1631	0.92	20240228	0.55	N	069140	500	65 억	154128	N	N	N	N
8	20240229	100612	57	100.00	KOSDAQ		금속	N	N	N	N	N	1650	-9	5	-0.54	19074955	11555	11.98	1657	1659	1637	2155	1162	1659	1650.77	1.18	-3406	1699	1679	1655	1635	1611	1667	1623	66	496	500	1090	1	1	13102743	216	-1.51	0.52	12	0.09	-1094.00	3156.00	5382	20230424	-69.34	1631	20240228	1.16	2260	-26.99	20240104	1631	1.16	20240228	6370	-74.10	20230424	1631	1.16	20240228	0.55	N	069140	500	65 억	154128	N	N	N	N
9	20240229	090611	57	100.00	KOSDAQ		금속	N	N	N	N	N	1645	-14	5	-0.84	4825111	2920	3.03	1657	1657	1645	2155	1162	1659	1652.33	1.18	-1195	1699	1679	1655	1635	1611	1667	1623	66	496	500	1090	1	1	13102743	216	-1.50	0.52	12	0.02	-1094.00	3156.00	5382	20230424	-69.44	1631	20240228	0.86	2260	-27.21	20240104	1631	0.86	20240228	6370	-74.18	20230424	1631	0.86	20240228	0.55	N	069140	500	65 억	154128	N	N	N	N
10	20240228	160536	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1659	-20	5	-1.19	158390343	96081	140.80	1665	1675	1631	2180	1176	1679	1648.51	1.34	-21717	1724	1701	1681	1658	1638	1691	1648	66	501	500	1100	1	1	13102743	217	-1.52	0.53	12	0.73	-1094.00	3156.00	5382	20230424	-69.18	1631	20240228	1.72	2260	-26.59	20240104	1631	1.72	20240228	6370	-73.96	20230424	1631	1.72	20240228	0.55	N	069140	500	65 억	175858	N	N	N	N
11	20240228	150537	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1634	-45	5	-2.68	142136537	86214	126.34	1665	1675	1631	2180	1176	1679	1648.65	1.34	-19005	1724	1701	1681	1658	1638	1691	1648	66	501	500	1100	1	1	13102743	214	-1.49	0.52	12	0.66	-1094.00	3156.00	5382	20230424	-69.64	1631	20240228	0.18	2260	-27.70	20240104	1631	0.18	20240228	6370	-74.35	20230424	1631	0.18	20240228	0.55	N	069140	500	65 억	175858	N	N	N	N
12	20240228	140612	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1640	-39	5	-2.32	134691135	81663	119.67	1665	1675	1631	2180	1176	1679	1649.35	1.34	-18884	1724	1701	1681	1658	1638	1691	1648	66	501	500	1100	1	1	13102743	215	-1.50	0.52	12	0.62	-1094.00	3156.00	5382	20230424	-69.53	1631	20240228	0.55	2260	-27.43	20240104	1631	0.55	20240228	6370	-74.25	20230424	1631	0.55	20240228	0.55	N	069140	500	65 억	175858	N	N	N	N
13	20240228	130610	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1633	-46	5	-2.74	133065243	80671	118.22	1665	1675	1631	2180	1176	1679	1649.48	1.34	-18259	1724	1701	1681	1658	1638	1691	1648	66	501	500	1100	1	1	13102743	214	-1.49	0.52	12	0.62	-1094.00	3156.00	5382	20230424	-69.66	1631	20240228	0.12	2260	-27.74	20240104	1631	0.12	20240228	6370	-74.36	20230424	1631	0.12	20240228	0.55	N	069140	500	65 억	175858	N	N	N	N
14	20240228	120612	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1648	-31	5	-1.85	73851515	44546	65.28	1665	1675	1647	2180	1176	1679	1657.87	1.34	-11878	1724	1701	1681	1658	1638	1691	1648	66	501	500	1100	1	1	13102743	216	-1.51	0.52	12	0.34	-1094.00	3156.00	5382	20230424	-69.38	1647	20240228	0.06	2260	-27.08	20240104	1647	0.06	20240228	6370	-74.13	20230424	1647	0.06	20240228	0.55	N	069140	500	65 억	175858	N	N	N	N
15	20240228	110546	57	100.00	KOSDAQ		금속	N	N	N	N	N	1653	-26	5	-1.55	42338682	25468	37.32	1665	1675	1651	2180	1176	1679	1662.43	1.34	-1499	1724	1701	1681	1658	1638	1691	1648	66	501	500	1100	1	1	13102743	217	-1.51	0.52	12	0.19	-1094.00	3156.00	5382	20230424	-69.29	1650	20240205	0.18	2260	-26.86	20240104	1650	0.18	20240205	6370	-74.05	20230424	1650	0.18	20240205	0.55	N	069140	500	65 억	175858	N	N	N	N
16	20240228	100609	57	100.00	KOSDAQ		금속	N	N	N	N	N	1661	-18	5	-1.07	20375328	12224	17.91	1665	1675	1661	2180	1176	1679	1666.83	1.34	1340	1724	1701	1681	1658	1638	1691	1648	66	501	500	1100	1	1	13102743	218	-1.52	0.53	12	0.09	-1094.00	3156.00	5382	20230424	-69.14	1650	20240205	0.67	2260	-26.50	20240104	1650	0.67	20240205	6370	-73.92	20230424	1650	0.67	20240205	0.55	N	069140	500	65 억	175858	N	N	N	N
17	20240228	090612	57	100.00	KOSDAQ		금속	N	N	N	N	N	1673	-6	5	-0.36	5578057	3349	4.91	1665	1675	1664	2180	1176	1679	1665.59	1.34	564	1724	1701	1681	1658	1638	1691	1648	66	501	500	1100	1	1	13102743	219	-1.53	0.53	12	0.03	-1094.00	3156.00	5382	20230424	-68.91	1650	20240205	1.39	2260	-25.97	20240104	1650	1.39	20240205	6370	-73.74	20230424	1650	1.39	20240205	0.55	N	069140	500	65 억	175858	N	N	N	N
18	20240227	160610	57	100.00	KOSDAQ		금속	N	N	N	N	N	1679	-25	5	-1.47	113956561	68235	106.26	1704	1704	1661	2215	1193	1704	1670.06	1.40	-7556	1754	1728	1704	1678	1654	1742	1692	66	511	500	1120	1	1	13102743	220	-1.53	0.53	12	0.52	-1094.00	3156.00	5382	20230424	-68.80	1650	20240205	1.76	2260	-25.71	20240104	1650	1.76	20240205	6370	-73.64	20230424	1650	1.76	20240205	0.55	N	069140	500	65 억	183414	N	N	N	N
19	20240227	150612	57	100.00	KOSDAQ		금속	N	N	N	N	N	1670	-34	5	-2.00	109198548	65389	101.83	1704	1704	1661	2215	1193	1704	1669.98	1.40	-7166	1754	1728	1704	1678	1654	1742	1692	66	511	500	1120	1	1	13102743	219	-1.53	0.53	12	0.50	-1094.00	3156.00	5382	20230424	-68.97	1650	20240205	1.21	2260	-26.11	20240104	1650	1.21	20240205	6370	-73.78	20230424	1650	1.21	20240205	0.55	N	069140	500	65 억	183414	N	N	N	N
20	20240227	140610	57	100.00	KOSDAQ		금속	N	N	N	N	N	1668	-36	5	-2.11	104181950	62385	97.15	1704	1704	1661	2215	1193	1704	1669.98	1.40	-6495	1754	1728	1704	1678	1654	1742	1692	66	511	500	1120	1	1	13102743	219	-1.52	0.53	12	0.48	-1094.00	3156.00	5382	20230424	-69.01	1650	20240205	1.09	2260	-26.19	20240104	1650	1.09	20240205	6370	-73.81	20230424	1650	1.09	20240205	0.55	N	069140	500	65 억	183414	N	N	N	N
21	20240227	130532	57	100.00	KOSDAQ		금속	N	N	N	N	N	1664	-40	5	-2.35	96182252	57586	89.67	1704	1704	1661	2215	1193	1704	1670.24	1.40	-6630	1754	1728	1704	1678	1654	1742	1692	66	511	500	1120	1	1	13102743	218	-1.52	0.53	12	0.44	-1094.00	3156.00	5382	20230424	-69.08	1650	20240205	0.85	2260	-26.37	20240104	1650	0.85	20240205	6370	-73.88	20230424	1650	0.85	20240205	0.55	N	069140	500	65 억	183414	N	N	N	N
22	20240227	120613	57	100.00	KOSDAQ		금속	N	N	N	N	N	1677	-27	5	-1.58	72806292	43534	67.79	1704	1704	1661	2215	1193	1704	1672.40	1.40	-7046	1754	1728	1704	1678	1654	1742	1692	66	511	500	1120	1	1	13102743	220	-1.53	0.53	12	0.33	-1094.00	3156.00	5382	20230424	-68.84	1650	20240205	1.64	2260	-25.80	20240104	1650	1.64	20240205	6370	-73.67	20230424	1650	1.64	20240205	0.55	N	069140	500	65 억	183414	N	N	N	N
23	20240227	110611	57	100.00	KOSDAQ		금속	N	N	N	N	N	1674	-30	5	-1.76	65185603	38972	60.69	1704	1704	1661	2215	1193	1704	1672.63	1.40	-6417	1754	1728	1704	1678	1654	1742	1692	66	511	500	1120	1	1	13102743	219	-1.53	0.53	12	0.30	-1094.00	3156.00	5382	20230424	-68.90	1650	20240205	1.45	2260	-25.93	20240104	1650	1.45	20240205	6370	-73.72	20230424	1650	1.45	20240205	0.55	N	069140	500	65 억	183414	N	N	N	N
24	20240227	100607	57	100.00	KOSDAQ		금속	N	N	N	N	N	1676	-28	5	-1.64	47041714	28101	43.76	1704	1704	1661	2215	1193	1704	1674.02	1.40	-6268	1754	1728	1704	1678	1654	1742	1692	66	511	500	1120	1	1	13102743	220	-1.53	0.53	12	0.21	-1094.00	3156.00	5382	20230424	-68.86	1650	20240205	1.58	2260	-25.84	20240104	1650	1.58	20240205	6370	-73.69	20230424	1650	1.58	20240205	0.55	N	069140	500	65 억	183414	N	N	N	N
25	20240227	090610	57	100.00	KOSDAQ		금속	N	N	N	N	N	1691	-13	5	-0.76	9803478	5781	9.00	1704	1704	1675	2215	1193	1704	1695.81	1.40	-710	1754	1728	1704	1678	1654	1742	1692	66	511	500	1120	1	1	13102743	222	-1.55	0.54	12	0.04	-1094.00	3156.00	5382	20230424	-68.58	1650	20240205	2.48	2260	-25.18	20240104	1650	2.48	20240205	6370	-73.45	20230424	1650	2.48	20240205	0.55	N	069140	500	65 억	183414	N	N	N	N
26	20240226	160608	57	100.00	KOSDAQ		금속	N	N	N	N	N	1704	8	2	0.47	108437843	64011	116.27	1696	1730	1680	2200	1188	1696	1694.05	1.34	8207	1718	1706	1696	1684	1674	1702	1680	66	504	500	1110	1	1	13102743	223	-1.56	0.54	12	0.49	-1094.00	3156.00	5382	20230424	-68.34	1650	20240205	3.27	2260	-24.60	20240104	1650	3.27	20240205	6370	-73.25	20230424	1650	3.27	20240205	0.55	N	069140	500	65 억	175207	N	N	N	N
27	20240226	150607	57	100.00	KOSDAQ		금속	N	N	N	N	N	1699	3	2	0.18	106972002	63151	114.71	1696	1730	1680	2200	1188	1696	1693.91	1.34	8357	1718	1706	1696	1684	1674	1702	1680	66	504	500	1110	1	1	13102743	223	-1.55	0.54	12	0.48	-1094.00	3156.00	5382	20230424	-68.43	1650	20240205	2.97	2260	-24.82	20240104	1650	2.97	20240205	6370	-73.33	20230424	1650	2.97	20240205	0.55	N	069140	500	65 억	175207	N	N	N	N
28	20240226	140607	57	100.00	KOSDAQ		금속	N	N	N	N	N	1694	-2	5	-0.12	79712766	47165	85.67	1696	1700	1680	2200	1188	1696	1690.08	1.34	3841	1718	1706	1696	1684	1674	1702	1680	66	504	500	1110	1	1	13102743	222	-1.55	0.54	12	0.36	-1094.00	3156.00	5382	20230424	-68.52	1650	20240205	2.67	2260	-25.04	20240104	1650	2.67	20240205	6370	-73.41	20230424	1650	2.67	20240205	0.55	N	069140	500	65 억	175207	N	N	N	N
29	20240226	130603	57	100.00	KOSDAQ		금속	N	N	N	N	N	1693	-3	5	-0.18	63003627	37273	67.70	1696	1700	1680	2200	1188	1696	1690.32	1.34	3338	1718	1706	1696	1684	1674	1702	1680	66	504	500	1110	1	1	13102743	222	-1.55	0.54	12	0.28	-1094.00	3156.00	5382	20230424	-68.54	1650	20240205	2.61	2260	-25.09	20240104	1650	2.61	20240205	6370	-73.42	20230424	1650	2.61	20240205	0.55	N	069140	500	65 억	175207	N	N	N	N
30	20240226	120603	57	100.00	KOSDAQ		금속	N	N	N	N	N	1694	-2	5	-0.12	55884309	33059	60.05	1696	1700	1680	2200	1188	1696	1690.43	1.34	2602	1718	1706	1696	1684	1674	1702	1680	66	504	500	1110	1	1	13102743	222	-1.55	0.54	12	0.25	-1094.00	3156.00	5382	20230424	-68.52	1650	20240205	2.67	2260	-25.04	20240104	1650	2.67	20240205	6370	-73.41	20230424	1650	2.67	20240205	0.55	N	069140	500	65 억	175207	N	N	N	N
31	20240226	110601	57	100.00	KOSDAQ		금속	N	N	N	N	N	1695	-1	5	-0.06	50688874	29989	54.47	1696	1700	1680	2200	1188	1696	1690.24	1.34	2288	1718	1706	1696	1684	1674	1702	1680	66	504	500	1110	1	1	13102743	222	-1.55	0.54	12	0.23	-1094.00	3156.00	5382	20230424	-68.51	1650	20240205	2.73	2260	-25.00	20240104	1650	2.73	20240205	6370	-73.39	20230424	1650	2.73	20240205	0.55	N	069140	500	65 억	175207	N	N	N	N
32	20240226	100559	57	100.00	KOSDAQ		금속	N	N	N	N	N	1696	0	3	0.00	31075419	18378	33.38	1696	1700	1680	2200	1188	1696	1690.89	1.34	823	1718	1706	1696	1684	1674	1702	1680	66	504	500	1110	1	1	13102743	222	-1.55	0.54	12	0.14	-1094.00	3156.00	5382	20230424	-68.49	1650	20240205	2.79	2260	-24.96	20240104	1650	2.79	20240205	6370	-73.38	20230424	1650	2.79	20240205	0.55	N	069140	500	65 억	175207	N	N	N	N
33	20240226	090559	57	100.00	KOSDAQ		금속	N	N	N	N	N	1683	-13	5	-0.77	8398451	4981	9.05	1696	1696	1681	2200	1188	1696	1685.97	1.34	-3426	1718	1706	1696	1684	1674	1702	1680	66	504	500	1110	1	1	13102743	221	-1.54	0.53	12	0.04	-1094.00	3156.00	5382	20230424	-68.73	1650	20240205	2.00	2260	-25.53	20240104	1650	2.00	20240205	6370	-73.58	20230424	1650	2.00	20240205	0.55	N	069140	500	65 억	175207	N	N	N	N
34	20240223	160601	57	100.00	KOSDAQ		금속	N	N	N	N	N	1696	-3	5	-0.18	93403453	55053	199.67	1699	1708	1686	2205	1190	1699	1696.61	1.37	-4207	1721	1709	1703	1691	1685	1707	1689	66	506	500	1120	1	1	13102743	222	-1.55	0.54	12	0.42	-1094.00	3156.00	5382	20230424	-68.49	1650	20240205	2.79	2260	-24.96	20240104	1650	2.79	20240205	6370	-73.38	20230424	1650	2.79	20240205	0.55	N	069140	500	65 억	179414	N	N	N	N
35	20240223	150559	57	100.00	KOSDAQ		금속	N	N	N	N	N	1697	-2	5	-0.12	90217347	53175	192.86	1699	1708	1686	2205	1190	1699	1696.61	1.37	-4171	1721	1709	1703	1691	1685	1707	1689	66	506	500	1120	1	1	13102743	222	-1.55	0.54	12	0.41	-1094.00	3156.00	5382	20230424	-68.47	1650	20240205	2.85	2260	-24.91	20240104	1650	2.85	20240205	6370	-73.36	20230424	1650	2.85	20240205	0.55	N	069140	500	65 억	179414	N	N	N	N
36	20240223	140559	57	100.00	KOSDAQ		금속	N	N	N	N	N	1700	1	2	0.06	80803735	47632	172.75	1699	1708	1686	2205	1190	1699	1696.42	1.37	-4206	1721	1709	1703	1691	1685	1707	1689	66	506	500	1120	1	1	13102743	223	-1.55	0.54	12	0.36	-1094.00	3156.00	5382	20230424	-68.41	1650	20240205	3.03	2260	-24.78	20240104	1650	3.03	20240205	6370	-73.31	20230424	1650	3.03	20240205	0.55	N	069140	500	65 억	179414	N	N	N	N
37	20240223	130556	57	100.00	KOSDAQ		금속	N	N	N	N	N	1700	1	2	0.06	70451148	41533	150.63	1699	1708	1686	2205	1190	1699	1696.27	1.37	-4188	1721	1709	1703	1691	1685	1707	1689	66	506	500	1120	1	1	13102743	223	-1.55	0.54	12	0.32	-1094.00	3156.00	5382	20230424	-68.41	1650	20240205	3.03	2260	-24.78	20240104	1650	3.03	20240205	6370	-73.31	20230424	1650	3.03	20240205	0.55	N	069140	500	65 억	179414	N	N	N	N
38	20240223	120601	57	100.00	KOSDAQ		금속	N	N	N	N	N	1705	6	2	0.35	56317382	33208	120.44	1699	1708	1686	2205	1190	1699	1695.90	1.37	-1181	1721	1709	1703	1691	1685	1707	1689	66	506	500	1120	1	1	13102743	223	-1.56	0.54	12	0.25	-1094.00	3156.00	5382	20230424	-68.32	1650	20240205	3.33	2260	-24.56	20240104	1650	3.33	20240205	6370	-73.23	20230424	1650	3.33	20240205	0.55	N	069140	500	65 억	179414	N	N	N	N
39	20240223	110553	57	100.00	KOSDAQ		금속	N	N	N	N	N	1704	5	2	0.29	45995514	27135	98.42	1699	1708	1686	2205	1190	1699	1695.06	1.37	-2080	1721	1709	1703	1691	1685	1707	1689	66	506	500	1120	1	1	13102743	223	-1.56	0.54	12	0.21	-1094.00	3156.00	5382	20230424	-68.34	1650	20240205	3.27	2260	-24.60	20240104	1650	3.27	20240205	6370	-73.25	20230424	1650	3.27	20240205	0.55	N	069140	500	65 억	179414	N	N	N	N
40	20240223	100551	57	100.00	KOSDAQ		금속	N	N	N	N	N	1703	4	2	0.24	40115708	23679	85.88	1699	1708	1686	2205	1190	1699	1694.15	1.37	-3811	1721	1709	1703	1691	1685	1707	1689	66	506	500	1120	1	1	13102743	223	-1.56	0.54	12	0.18	-1094.00	3156.00	5382	20230424	-68.36	1650	20240205	3.21	2260	-24.65	20240104	1650	3.21	20240205	6370	-73.27	20230424	1650	3.21	20240205	0.55	N	069140	500	65 억	179414	N	N	N	N
41	20240223	090554	57	100.00	KOSDAQ		금속	N	N	N	N	N	1693	-6	5	-0.35	5205958	3066	11.12	1699	1708	1693	2205	1190	1699	1697.96	1.37	1535	1721	1709	1703	1691	1685	1707	1689	66	506	500	1120	1	1	13102743	222	-1.55	0.54	12	0.02	-1094.00	3156.00	5382	20230424	-68.54	1650	20240205	2.61	2260	-25.09	20240104	1650	2.61	20240205	6370	-73.42	20230424	1650	2.61	20240205	0.55	N	069140	500	65 억	179414	N	N	N	N
42	20240222	160547	57	100.00	KOSDAQ		금속	N	N	N	N	N	1699	-1	5	-0.06	46269428	27184	25.47	1709	1715	1697	2210	1190	1700	1702.08	1.40	-4120	1726	1712	1701	1687	1676	1707	1682	66	510	500	1120	1	1	13102743	223	-1.55	0.54	12	0.21	-1094.00	3156.00	5382	20230424	-68.43	1650	20240205	2.97	2260	-24.82	20240104	1650	2.97	20240205	6370	-73.33	20230424	1650	2.97	20240205	0.55	N	069140	500	65 억	183534	N	N	N	N
43	20240222	150556	57	100.00	KOSDAQ		금속	N	N	N	N	N	1700	0	3	0.00	45247898	26583	24.90	1709	1715	1697	2210	1190	1700	1702.14	1.40	-4125	1726	1712	1701	1687	1676	1707	1682	66	510	500	1120	1	1	13102743	223	-1.55	0.54	12	0.20	-1094.00	3156.00	5382	20230424	-68.41	1650	20240205	3.03	2260	-24.78	20240104	1650	3.03	20240205	6370	-73.31	20230424	1650	3.03	20240205	0.55	N	069140	500	65 억	183534	N	N	N	N
44	20240222	140555	57	100.00	KOSDAQ		금속	N	N	N	N	N	1699	-1	5	-0.06	31314200	18382	17.22	1709	1715	1699	2210	1190	1700	1703.53	1.40	-1138	1726	1712	1701	1687	1676	1707	1682	66	510	500	1120	1	1	13102743	223	-1.55	0.54	12	0.14	-1094.00	3156.00	5382	20230424	-68.43	1650	20240205	2.97	2260	-24.82	20240104	1650	2.97	20240205	6370	-73.33	20230424	1650	2.97	20240205	0.55	N	069140	500	65 억	183534	N	N	N	N
45	20240222	130543	57	100.00	KOSDAQ		금속	N	N	N	N	N	1700	0	3	0.00	26678254	15655	14.67	1709	1715	1699	2210	1190	1700	1704.14	1.40	-1122	1726	1712	1701	1687	1676	1707	1682	66	510	500	1120	1	1	13102743	223	-1.55	0.54	12	0.12	-1094.00	3156.00	5382	20230424	-68.41	1650	20240205	3.03	2260	-24.78	20240104	1650	3.03	20240205	6370	-73.31	20230424	1650	3.03	20240205	0.55	N	069140	500	65 억	183534	N	N	N	N
46	20240222	120551	57	100.00	KOSDAQ		금속	N	N	N	N	N	1705	5	2	0.29	21565276	12650	11.85	1709	1715	1699	2210	1190	1700	1704.76	1.40	38	1726	1712	1701	1687	1676	1707	1682	66	510	500	1120	1	1	13102743	223	-1.56	0.54	12	0.10	-1094.00	3156.00	5382	20230424	-68.32	1650	20240205	3.33	2260	-24.56	20240104	1650	3.33	20240205	6370	-73.23	20230424	1650	3.33	20240205	0.55	N	069140	500	65 억	183534	N	N	N	N
47	20240222	110548	57	100.00	KOSDAQ		금속	N	N	N	N	N	1704	4	2	0.24	20954685	12292	11.52	1709	1715	1699	2210	1190	1700	1704.74	1.40	42	1726	1712	1701	1687	1676	1707	1682	66	510	500	1120	1	1	13102743	223	-1.56	0.54	12	0.09	-1094.00	3156.00	5382	20230424	-68.34	1650	20240205	3.27	2260	-24.60	20240104	1650	3.27	20240205	6370	-73.25	20230424	1650	3.27	20240205	0.55	N	069140	500	65 억	183534	N	N	N	N
48	20240222	100544	57	100.00	KOSDAQ		금속	N	N	N	N	N	1701	1	2	0.06	17534574	10286	9.64	1709	1715	1699	2210	1190	1700	1704.70	1.40	-671	1726	1712	1701	1687	1676	1707	1682	66	510	500	1120	1	1	13102743	223	-1.55	0.54	12	0.08	-1094.00	3156.00	5382	20230424	-68.39	1650	20240205	3.09	2260	-24.73	20240104	1650	3.09	20240205	6370	-73.30	20230424	1650	3.09	20240205	0.55	N	069140	500	65 억	183534	N	N	N	N
49	20240222	090553	57	100.00	KOSDAQ		금속	N	N	N	N	N	1702	2	2	0.12	8194955	4802	4.50	1709	1715	1700	2210	1190	1700	1706.57	1.40	-235	1726	1712	1701	1687	1676	1707	1682	66	510	500	1120	1	1	13102743	223	-1.56	0.54	12	0.04	-1094.00	3156.00	5382	20230424	-68.38	1650	20240205	3.15	2260	-24.69	20240104	1650	3.15	20240205	6370	-73.28	20230424	1650	3.15	20240205	0.55	N	069140	500	65 억	183534	N	N	N	N
50	20240221	160548	57	100.00	KOSDAQ		금속	N	N	N	N	N	1700	-15	5	-0.87	180840818	106365	365.09	1715	1715	1690	2225	1201	1715	1700.19	1.53	-17216	1741	1727	1718	1704	1695	1723	1700	66	510	500	1130	1	1	13102743	223	-1.55	0.54	12	0.81	-1094.00	3156.00	5382	20230424	-68.41	1650	20240205	3.03	2260	-24.78	20240104	1650	3.03	20240205	6370	-73.31	20230424	1650	3.03	20240205	0.55	N	069140	500	65 억	200750	N	N	N	N
51	20240221	150543	57	100.00	KOSDAQ		금속	N	N	N	N	N	1697	-18	5	-1.05	173543048	102073	350.36	1715	1715	1690	2225	1201	1715	1700.19	1.53	-16717	1741	1727	1718	1704	1695	1723	1700	66	510	500	1130	1	1	13102743	222	-1.55	0.54	12	0.78	-1094.00	3156.00	5382	20230424	-68.47	1650	20240205	2.85	2260	-24.91	20240104	1650	2.85	20240205	6370	-73.36	20230424	1650	2.85	20240205	0.55	N	069140	500	65 억	200750	N	N	N	N
52	20240221	140545	57	100.00	KOSDAQ		금속	N	N	N	N	N	1703	-12	5	-0.70	148437488	87279	299.58	1715	1715	1690	2225	1201	1715	1700.72	1.53	-11429	1741	1727	1718	1704	1695	1723	1700	66	510	500	1130	1	1	13102743	223	-1.56	0.54	12	0.67	-1094.00	3156.00	5382	20230424	-68.36	1650	20240205	3.21	2260	-24.65	20240104	1650	3.21	20240205	6370	-73.27	20230424	1650	3.21	20240205	0.55	N	069140	500	65 억	200750	N	N	N	N
53	20240221	130545	57	100.00	KOSDAQ		금속	N	N	N	N	N	1710	-5	5	-0.29	141847640	83412	286.30	1715	1715	1690	2225	1201	1715	1700.57	1.53	-10547	1741	1727	1718	1704	1695	1723	1700	66	510	500	1130	1	1	13102743	224	-1.56	0.54	12	0.64	-1094.00	3156.00	5382	20230424	-68.23	1650	20240205	3.64	2260	-24.34	20240104	1650	3.64	20240205	6370	-73.16	20230424	1650	3.64	20240205	0.55	N	069140	500	65 억	200750	N	N	N	N
54	20240221	120545	57	100.00	KOSDAQ		금속	N	N	N	N	N	1700	-15	5	-0.87	136097203	80032	274.70	1715	1715	1690	2225	1201	1715	1700.53	1.53	-10105	1741	1727	1718	1704	1695	1723	1700	66	510	500	1130	1	1	13102743	223	-1.55	0.54	12	0.61	-1094.00	3156.00	5382	20230424	-68.41	1650	20240205	3.03	2260	-24.78	20240104	1650	3.03	20240205	6370	-73.31	20230424	1650	3.03	20240205	0.55	N	069140	500	65 억	200750	N	N	N	N
55	20240221	110550	57	100.00	KOSDAQ		금속	N	N	N	N	N	1700	-15	5	-0.87	101670371	59763	205.13	1715	1715	1690	2225	1201	1715	1701.23	1.53	2912	1741	1727	1718	1704	1695	1723	1700	66	510	500	1130	1	1	13102743	223	-1.55	0.54	12	0.46	-1094.00	3156.00	5382	20230424	-68.41	1650	20240205	3.03	2260	-24.78	20240104	1650	3.03	20240205	6370	-73.31	20230424	1650	3.03	20240205	0.55	N	069140	500	65 억	200750	N	N	N	N
56	20240221	100543	57	100.00	KOSDAQ		금속	N	N	N	N	N	1703	-12	5	-0.70	60261599	35448	121.67	1715	1715	1690	2225	1201	1715	1700.00	1.53	3969	1741	1727	1718	1704	1695	1723	1700	66	510	500	1130	1	1	13102743	223	-1.56	0.54	12	0.27	-1094.00	3156.00	5382	20230424	-68.36	1650	20240205	3.21	2260	-24.65	20240104	1650	3.21	20240205	6370	-73.27	20230424	1650	3.21	20240205	0.55	N	069140	500	65 억	200750	N	N	N	N
57	20240221	090542	57	100.00	KOSDAQ		금속	N	N	N	N	N	1699	-16	5	-0.93	8216886	4834	16.59	1715	1715	1690	2225	1201	1715	1699.81	1.53	-231	1741	1727	1718	1704	1695	1723	1700	66	510	500	1130	1	1	13102743	223	-1.55	0.54	12	0.04	-1094.00	3156.00	5382	20230424	-68.43	1650	20240205	2.97	2260	-24.82	20240104	1650	2.97	20240205	6370	-73.33	20230424	1650	2.97	20240205	0.55	N	069140	500	65 억	200750	N	N	N	N
58	20240220	160537	57	100.00	KOSDAQ		금속	N	N	N	N	N	1715	-8	5	-0.46	50114641	29134	17.74	1732	1732	1709	2235	1207	1723	1720.14	1.54	-1011	1807	1764	1727	1684	1647	1786	1706	66	512	500	1130	1	1	13102743	225	-1.57	0.54	12	0.22	-1094.00	3156.00	5382	20230424	-68.13	1650	20240205	3.94	2260	-24.12	20240104	1650	3.94	20240205	6370	-73.08	20230424	1650	3.94	20240205	0.55	N	069140	500	65 억	201761	N	N	N	N
59	20240220	150540	57	100.00	KOSDAQ		금속	N	N	N	N	N	1716	-7	5	-0.41	47126761	27392	16.68	1732	1732	1709	2235	1207	1723	1720.46	1.54	-869	1807	1764	1727	1684	1647	1786	1706	66	512	500	1130	1	1	13102743	225	-1.57	0.54	12	0.21	-1094.00	3156.00	5382	20230424	-68.12	1650	20240205	4.00	2260	-24.07	20240104	1650	4.00	20240205	6370	-73.06	20230424	1650	4.00	20240205	0.55	N	069140	500	65 억	201761	N	N	N	N
60	20240220	140542	57	100.00	KOSDAQ		금속	N	N	N	N	N	1720	-3	5	-0.17	42620148	24767	15.08	1732	1732	1709	2235	1207	1723	1720.84	1.54	-722	1807	1764	1727	1684	1647	1786	1706	66	512	500	1130	1	1	13102743	225	-1.57	0.54	12	0.19	-1094.00	3156.00	5382	20230424	-68.04	1650	20240205	4.24	2260	-23.89	20240104	1650	4.24	20240205	6370	-73.00	20230424	1650	4.24	20240205	0.55	N	069140	500	65 억	201761	N	N	N	N
61	20240220	130541	57	100.00	KOSDAQ		금속	N	N	N	N	N	1720	-3	5	-0.17	37090802	21555	13.13	1732	1732	1709	2235	1207	1723	1720.75	1.54	-2464	1807	1764	1727	1684	1647	1786	1706	66	512	500	1130	1	1	13102743	225	-1.57	0.54	12	0.16	-1094.00	3156.00	5382	20230424	-68.04	1650	20240205	4.24	2260	-23.89	20240104	1650	4.24	20240205	6370	-73.00	20230424	1650	4.24	20240205	0.55	N	069140	500	65 억	201761	N	N	N	N
62	20240220	120539	57	100.00	KOSDAQ		금속	N	N	N	N	N	1720	-3	5	-0.17	32885326	19112	11.64	1732	1732	1709	2235	1207	1723	1720.66	1.54	-2927	1807	1764	1727	1684	1647	1786	1706	66	512	500	1130	1	1	13102743	225	-1.57	0.54	12	0.15	-1094.00	3156.00	5382	20230424	-68.04	1650	20240205	4.24	2260	-23.89	20240104	1650	4.24	20240205	6370	-73.00	20230424	1650	4.24	20240205	0.55	N	069140	500	65 억	201761	N	N	N	N
63	20240220	110537	57	100.00	KOSDAQ		금속	N	N	N	N	N	1715	-8	5	-0.46	24115406	14007	8.53	1732	1732	1709	2235	1207	1723	1721.67	1.54	-2887	1807	1764	1727	1684	1647	1786	1706	66	512	500	1130	1	1	13102743	225	-1.57	0.54	12	0.11	-1094.00	3156.00	5382	20230424	-68.13	1650	20240205	3.94	2260	-24.12	20240104	1650	3.94	20240205	6370	-73.08	20230424	1650	3.94	20240205	0.55	N	069140	500	65 억	201761	N	N	N	N
64	20240220	100529	57	100.00	KOSDAQ		금속	N	N	N	N	N	1721	-2	5	-0.12	19261784	11183	6.81	1732	1732	1709	2235	1207	1723	1722.42	1.54	-3711	1807	1764	1727	1684	1647	1786	1706	66	512	500	1130	1	1	13102743	225	-1.57	0.55	12	0.09	-1094.00	3156.00	5382	20230424	-68.02	1650	20240205	4.30	2260	-23.85	20240104	1650	4.30	20240205	6370	-72.98	20230424	1650	4.30	20240205	0.55	N	069140	500	65 억	201761	N	N	N	N
65	20240220	090543	57	100.00	KOSDAQ		금속	N	N	N	N	N	1732	9	2	0.52	7756850	4491	2.74	1732	1732	1716	2235	1207	1723	1727.20	1.54	-2832	1807	1764	1727	1684	1647	1786	1706	66	512	500	1130	1	1	13102743	227	-1.58	0.55	12	0.03	-1094.00	3156.00	5382	20230424	-67.82	1650	20240205	4.97	2260	-23.36	20240104	1650	4.97	20240205	6370	-72.81	20230424	1650	4.97	20240205	0.55	N	069140	500	65 억	201761	N	N	N	N
66	20240219	160540	57	100.00	KOSDAQ		금속	N	N	N	N	N	1723	7	2	0.41	283157567	164078	136.47	1700	1770	1690	2230	1202	1716	1725.77	1.20	50345	1785	1750	1720	1685	1655	1735	1670	66	514	500	1130	1	1	13102743	226	-1.57	0.55	12	1.25	-1094.00	3156.00	5382	20230424	-67.99	1650	20240205	4.42	2260	-23.76	20240104	1650	4.42	20240205	6370	-72.95	20230424	1650	4.42	20240205	0.55	N	069140	500	65 억	157573	N	N	N	N
67	20240219	150543	57	100.00	KOSDAQ		금속	N	N	N	N	N	1704	-12	5	-0.70	263803193	152773	127.07	1700	1770	1690	2230	1202	1716	1726.77	1.20	50431	1785	1750	1720	1685	1655	1735	1670	66	514	500	1130	1	1	13102743	223	-1.56	0.54	12	1.17	-1094.00	3156.00	5382	20230424	-68.34	1650	20240205	3.27	2260	-24.60	20240104	1650	3.27	20240205	6370	-73.25	20230424	1650	3.27	20240205	0.55	N	069140	500	65 억	157573	N	N	N	N
68	20240219	140542	57	100.00	KOSDAQ		금속	N	N	N	N	N	1721	5	2	0.29	215846282	124706	103.72	1700	1770	1690	2230	1202	1716	1730.84	1.20	40621	1785	1750	1720	1685	1655	1735	1670	66	514	500	1130	1	1	13102743	225	-1.57	0.55	12	0.95	-1094.00	3156.00	5382	20230424	-68.02	1650	20240205	4.30	2260	-23.85	20240104	1650	4.30	20240205	6370	-72.98	20230424	1650	4.30	20240205	0.55	N	069140	500	65 억	157573	N	N	N	N
69	20240219	130542	57	100.00	KOSDAQ		금속	N	N	N	N	N	1725	9	2	0.52	191701432	110685	92.06	1700	1770	1690	2230	1202	1716	1731.95	1.20	35531	1785	1750	1720	1685	1655	1735	1670	66	514	500	1130	1	1	13102743	226	-1.58	0.55	12	0.84	-1094.00	3156.00	5382	20230424	-67.95	1650	20240205	4.55	2260	-23.67	20240104	1650	4.55	20240205	6370	-72.92	20230424	1650	4.55	20240205	0.55	N	069140	500	65 억	157573	N	N	N	N
70	20240219	120541	57	100.00	KOSDAQ		금속	N	N	N	N	N	1731	15	2	0.87	158320401	91400	76.02	1700	1770	1690	2230	1202	1716	1732.17	1.20	32984	1785	1750	1720	1685	1655	1735	1670	66	514	500	1130	1	1	13102743	227	-1.58	0.55	12	0.70	-1094.00	3156.00	5382	20230424	-67.84	1650	20240205	4.91	2260	-23.41	20240104	1650	4.91	20240205	6370	-72.83	20230424	1650	4.91	20240205	0.55	N	069140	500	65 억	157573	N	N	N	N
71	20240219	110541	57	100.00	KOSDAQ		금속	N	N	N	N	N	1747	31	2	1.81	95317845	55021	45.76	1700	1770	1690	2230	1202	1716	1732.39	1.20	25856	1785	1750	1720	1685	1655	1735	1670	66	514	500	1130	1	1	13102743	229	-1.60	0.55	12	0.42	-1094.00	3156.00	5382	20230424	-67.54	1650	20240205	5.88	2260	-22.70	20240104	1650	5.88	20240205	6370	-72.57	20230424	1650	5.88	20240205	0.55	N	069140	500	65 억	157573	N	N	N	N
72	20240219	100535	57	100.00	KOSDAQ		금속	N	N	N	N	N	1746	30	2	1.75	59037100	34376	28.59	1700	1755	1690	2230	1202	1716	1717.39	1.20	24270	1785	1750	1720	1685	1655	1735	1670	66	514	500	1130	1	1	13102743	229	-1.60	0.55	12	0.26	-1094.00	3156.00	5382	20230424	-67.56	1650	20240205	5.82	2260	-22.74	20240104	1650	5.82	20240205	6370	-72.59	20230424	1650	5.82	20240205	0.55	N	069140	500	65 억	157573	N	N	N	N
73	20240219	090538	57	100.00	KOSDAQ		금속	N	N	N	N	N	1717	1	2	0.06	33613519	19784	16.46	1700	1729	1690	2230	1202	1716	1699.03	1.20	14851	1785	1750	1720	1685	1655	1735	1670	66	514	500	1130	1	1	13102743	225	-1.57	0.54	12	0.15	-1094.00	3156.00	5382	20230424	-68.10	1650	20240205	4.06	2260	-24.03	20240104	1650	4.06	20240205	6370	-73.05	20230424	1650	4.06	20240205	0.55	N	069140	500	65 억	157573	N	N	N	N
74	20240216	160536	57	100.00	KOSDAQ		금속	N	N	N	N	N	1716	-28	5	-1.61	205320425	120229	340.25	1753	1755	1690	2265	1221	1744	1707.74	1.24	-5442	1778	1761	1739	1722	1700	1769	1730	66	521	500	1150	1	1	13102743	225	-1.57	0.54	12	0.92	-1094.00	3156.00	5382	20230424	-68.12	1650	20240205	4.00	2260	-24.07	20240104	1650	4.00	20240205	6370	-73.06	20230424	1650	4.00	20240205	0.55	N	069140	500	65 억	162663	N	N	N	N
75	20240216	150538	57	100.00	KOSDAQ		금속	N	N	N	N	N	1721	-23	5	-1.32	193204752	113183	320.31	1753	1755	1690	2265	1221	1744	1707.01	1.24	-5938	1778	1761	1739	1722	1700	1769	1730	66	521	500	1150	1	1	13102743	225	-1.57	0.55	12	0.86	-1094.00	3156.00	5382	20230424	-68.02	1650	20240205	4.30	2260	-23.85	20240104	1650	4.30	20240205	6370	-72.98	20230424	1650	4.30	20240205	0.55	N	069140	500	65 억	162663	N	N	N	N
76	20240216	140542	57	100.00	KOSDAQ		금속	N	N	N	N	N	1721	-23	5	-1.32	181485799	106365	301.02	1753	1755	1690	2265	1221	1744	1706.25	1.24	-5957	1778	1761	1739	1722	1700	1769	1730	66	521	500	1150	1	1	13102743	225	-1.57	0.55	12	0.81	-1094.00	3156.00	5382	20230424	-68.02	1650	20240205	4.30	2260	-23.85	20240104	1650	4.30	20240205	6370	-72.98	20230424	1650	4.30	20240205	0.55	N	069140	500	65 억	162663	N	N	N	N
77	20240216	130535	57	100.00	KOSDAQ		금속	N	N	N	N	N	1707	-37	5	-2.12	168695111	98892	279.87	1753	1755	1690	2265	1221	1744	1705.85	1.24	-8010	1778	1761	1739	1722	1700	1769	1730	66	521	500	1150	1	1	13102743	224	-1.56	0.54	12	0.75	-1094.00	3156.00	5382	20230424	-68.28	1650	20240205	3.45	2260	-24.47	20240104	1650	3.45	20240205	6370	-73.20	20230424	1650	3.45	20240205	0.55	N	069140	500	65 억	162663	N	N	N	N
78	20240216	120537	57	100.00	KOSDAQ		금속	N	N	N	N	N	1704	-40	5	-2.29	127237929	74528	210.92	1753	1755	1690	2265	1221	1744	1707.25	1.24	-13472	1778	1761	1739	1722	1700	1769	1730	66	521	500	1150	1	1	13102743	223	-1.56	0.54	12	0.57	-1094.00	3156.00	5382	20230424	-68.34	1650	20240205	3.27	2260	-24.60	20240104	1650	3.27	20240205	6370	-73.25	20230424	1650	3.27	20240205	0.55	N	069140	500	65 억	162663	N	N	N	N
79	20240216	110543	57	100.00	KOSDAQ		금속	N	N	N	N	N	1713	-31	5	-1.78	116876863	68478	193.80	1753	1755	1690	2265	1221	1744	1706.78	1.24	-12005	1778	1761	1739	1722	1700	1769	1730	66	521	500	1150	1	1	13102743	224	-1.57	0.54	12	0.52	-1094.00	3156.00	5382	20230424	-68.17	1650	20240205	3.82	2260	-24.20	20240104	1650	3.82	20240205	6370	-73.11	20230424	1650	3.82	20240205	0.55	N	069140	500	65 억	162663	N	N	N	N
80	20240216	100536	57	100.00	KOSDAQ		금속	N	N	N	N	N	1700	-44	5	-2.52	81463602	47702	135.00	1753	1755	1690	2265	1221	1744	1707.76	1.24	-14951	1778	1761	1739	1722	1700	1769	1730	66	521	500	1150	1	1	13102743	223	-1.55	0.54	12	0.36	-1094.00	3156.00	5382	20230424	-68.41	1650	20240205	3.03	2260	-24.78	20240104	1650	3.03	20240205	6370	-73.31	20230424	1650	3.03	20240205	0.55	N	069140	500	65 억	162663	N	N	N	N
81	20240216	090530	57	100.00	KOSDAQ		금속	N	N	N	N	N	1735	-9	5	-0.52	8445436	4840	13.70	1753	1755	1721	2265	1221	1744	1744.92	1.24	-3210	1778	1761	1739	1722	1700	1769	1730	66	521	500	1150	1	1	13102743	227	-1.59	0.55	12	0.04	-1094.00	3156.00	5382	20230424	-67.76	1650	20240205	5.15	2260	-23.23	20240104	1650	5.15	20240205	6370	-72.76	20230424	1650	5.15	20240205	0.55	N	069140	500	65 억	162663	N	N	N	N
82	20240215	160534	57	100.00	KOSDAQ		금속	N	N	N	N	N	1744	14	2	0.81	60596050	34955	54.66	1730	1756	1717	2245	1211	1730	1733.54	1.29	-5928	1775	1752	1727	1704	1679	1764	1716	66	515	500	1140	1	1	13102743	229	-1.59	0.55	12	0.27	-1094.00	3156.00	5382	20230424	-67.60	1650	20240205	5.70	2260	-22.83	20240104	1650	5.70	20240205	6370	-72.62	20230424	1650	5.70	20240205	0.54	N	069140	500	65 억	169193	N	N	N	N
83	20240215	150537	57	100.00	KOSDAQ		금속	N	N	N	N	N	1739	9	2	0.52	56308298	32492	50.80	1730	1756	1717	2245	1211	1730	1732.99	1.29	-6041	1775	1752	1727	1704	1679	1764	1716	66	515	500	1140	1	1	13102743	228	-1.59	0.55	12	0.25	-1094.00	3156.00	5382	20230424	-67.69	1650	20240205	5.39	2260	-23.05	20240104	1650	5.39	20240205	6370	-72.70	20230424	1650	5.39	20240205	0.54	N	069140	500	65 억	169193	N	N	N	N
84	20240215	140534	57	100.00	KOSDAQ		금속	N	N	N	N	N	1740	10	2	0.58	42651848	24636	38.52	1730	1756	1717	2245	1211	1730	1731.28	1.29	-5625	1775	1752	1727	1704	1679	1764	1716	66	515	500	1140	1	1	13102743	228	-1.59	0.55	12	0.19	-1094.00	3156.00	5382	20230424	-67.67	1650	20240205	5.45	2260	-23.01	20240104	1650	5.45	20240205	6370	-72.68	20230424	1650	5.45	20240205	0.54	N	069140	500	65 억	169193	N	N	N	N
85	20240215	130530	57	100.00	KOSDAQ		금속	N	N	N	N	N	1739	9	2	0.52	32454648	18754	29.32	1730	1756	1717	2245	1211	1730	1730.55	1.29	-6039	1775	1752	1727	1704	1679	1764	1716	66	515	500	1140	1	1	13102743	228	-1.59	0.55	12	0.14	-1094.00	3156.00	5382	20230424	-67.69	1650	20240205	5.39	2260	-23.05	20240104	1650	5.39	20240205	6370	-72.70	20230424	1650	5.39	20240205	0.54	N	069140	500	65 억	169193	N	N	N	N
86	20240215	120534	57	100.00	KOSDAQ		금속	N	N	N	N	N	1746	16	2	0.92	30656845	17721	27.71	1730	1756	1717	2245	1211	1730	1729.97	1.29	-6018	1775	1752	1727	1704	1679	1764	1716	66	515	500	1140	1	1	13102743	229	-1.60	0.55	12	0.14	-1094.00	3156.00	5382	20230424	-67.56	1650	20240205	5.82	2260	-22.74	20240104	1650	5.82	20240205	6370	-72.59	20230424	1650	5.82	20240205	0.54	N	069140	500	65 억	169193	N	N	N	N
87	20240215	110530	57	100.00	KOSDAQ		금속	N	N	N	N	N	1720	-10	5	-0.58	22152520	12834	20.07	1730	1756	1717	2245	1211	1730	1726.08	1.29	-5860	1775	1752	1727	1704	1679	1764	1716	66	515	500	1140	1	1	13102743	225	-1.57	0.54	12	0.10	-1094.00	3156.00	5382	20230424	-68.04	1650	20240205	4.24	2260	-23.89	20240104	1650	4.24	20240205	6370	-73.00	20230424	1650	4.24	20240205	0.54	N	069140	500	65 억	169193	N	N	N	N
88	20240215	100529	57	100.00	KOSDAQ		금속	N	N	N	N	N	1727	-3	5	-0.17	14755217	8543	13.36	1730	1756	1718	2245	1211	1730	1727.17	1.29	-4523	1775	1752	1727	1704	1679	1764	1716	66	515	500	1140	1	1	13102743	226	-1.58	0.55	12	0.07	-1094.00	3156.00	5382	20230424	-67.91	1650	20240205	4.67	2260	-23.58	20240104	1650	4.67	20240205	6370	-72.89	20230424	1650	4.67	20240205	0.54	N	069140	500	65 억	169193	N	N	N	N
89	20240215	090530	57	100.00	KOSDAQ		금속	N	N	N	N	N	1736	6	2	0.35	9530269	5510	8.62	1730	1756	1720	2245	1211	1730	1729.63	1.29	-3788	1775	1752	1727	1704	1679	1764	1716	66	515	500	1140	1	1	13102743	227	-1.59	0.55	12	0.04	-1094.00	3156.00	5382	20230424	-67.74	1650	20240205	5.21	2260	-23.19	20240104	1650	5.21	20240205	6370	-72.75	20230424	1650	5.21	20240205	0.54	N	069140	500	65 억	169193	N	N	N	N
90	20240214	160527	57	100.00	KOSDAQ		금속	N	N	N	N	N	1730	12	2	0.70	110328015	63890	64.33	1702	1750	1702	2230	1203	1718	1726.84	1.12	22955	1751	1734	1717	1700	1683	1743	1709	66	512	500	1130	1	1	13102743	227	-1.58	0.55	12	0.49	-1094.00	3156.00	5382	20230424	-67.86	1650	20240205	4.85	2260	-23.45	20240104	1650	4.85	20240205	6370	-72.84	20230424	1650	4.85	20240205	0.55	N	069140	500	65 억	146238	N	N	N	N
91	20240214	150528	57	100.00	KOSDAQ		금속	N	N	N	N	N	1722	4	2	0.23	107887928	62477	62.90	1702	1750	1702	2230	1203	1718	1726.84	1.12	22612	1751	1734	1717	1700	1683	1743	1709	66	512	500	1130	1	1	13102743	226	-1.57	0.55	12	0.48	-1094.00	3156.00	5382	20230424	-68.00	1650	20240205	4.36	2260	-23.81	20240104	1650	4.36	20240205	6370	-72.97	20230424	1650	4.36	20240205	0.55	N	069140	500	65 억	146238	N	N	N	N
92	20240214	140526	57	100.00	KOSDAQ		금속	N	N	N	N	N	1737	19	2	1.11	100377528	58139	58.54	1702	1750	1702	2230	1203	1718	1726.51	1.12	21074	1751	1734	1717	1700	1683	1743	1709	66	512	500	1130	1	1	13102743	228	-1.59	0.55	12	0.44	-1094.00	3156.00	5382	20230424	-67.73	1650	20240205	5.27	2260	-23.14	20240104	1650	5.27	20240205	6370	-72.73	20230424	1650	5.27	20240205	0.55	N	069140	500	65 억	146238	N	N	N	N
93	20240214	130527	57	100.00	KOSDAQ		금속	N	N	N	N	N	1739	21	2	1.22	86727901	50259	50.60	1702	1750	1702	2230	1203	1718	1725.62	1.12	20809	1751	1734	1717	1700	1683	1743	1709	66	512	500	1130	1	1	13102743	228	-1.59	0.55	12	0.38	-1094.00	3156.00	5382	20230424	-67.69	1650	20240205	5.39	2260	-23.05	20240104	1650	5.39	20240205	6370	-72.70	20230424	1650	5.39	20240205	0.55	N	069140	500	65 억	146238	N	N	N	N
94	20240214	120524	57	100.00	KOSDAQ		금속	N	N	N	N	N	1733	15	2	0.87	75345099	43711	44.01	1702	1750	1702	2230	1203	1718	1723.71	1.12	19707	1751	1734	1717	1700	1683	1743	1709	66	512	500	1130	1	1	13102743	227	-1.58	0.55	12	0.33	-1094.00	3156.00	5382	20230424	-67.80	1650	20240205	5.03	2260	-23.32	20240104	1650	5.03	20240205	6370	-72.79	20230424	1650	5.03	20240205	0.55	N	069140	500	65 억	146238	N	N	N	N
95	20240214	110528	57	100.00	KOSDAQ		금속	N	N	N	N	N	1723	5	2	0.29	73350407	42555	42.85	1702	1750	1702	2230	1203	1718	1723.66	1.12	18794	1751	1734	1717	1700	1683	1743	1709	66	512	500	1130	1	1	13102743	226	-1.57	0.55	12	0.32	-1094.00	3156.00	5382	20230424	-67.99	1650	20240205	4.42	2260	-23.76	20240104	1650	4.42	20240205	6370	-72.95	20230424	1650	4.42	20240205	0.55	N	069140	500	65 억	146238	N	N	N	N
96	20240214	090520	57	100.00	KOSDAQ		금속	N	N	N	N	N	1718	0	3	0.00	24485727	14277	14.37	1702	1736	1702	2230	1203	1718	1715.05	1.12	10629	1751	1734	1717	1700	1683	1743	1709	66	512	500	1130	1	1	13102743	225	-1.57	0.54	12	0.11	-1094.00	3156.00	5382	20230424	-68.08	1650	20240205	4.12	2260	-23.98	20240104	1650	4.12	20240205	6370	-73.03	20230424	1650	4.12	20240205	0.55	N	069140	500	65 억	146238	N	N	N	N
97	20240213	160521	57	100.00	KOSDAQ		금속	N	N	N	N	N	1718	8	2	0.47	170067380	99311	79.74	1712	1734	1700	2220	1197	1710	1712.47	1.01	13435	1749	1729	1707	1687	1665	1739	1697	66	510	500	1120	1	1	13102743	225	-1.57	0.54	12	0.76	-1094.00	3156.00	5382	20230424	-68.08	1650	20240205	4.12	2260	-23.98	20240104	1650	4.12	20240205	6370	-73.03	20230424	1650	4.12	20240205	0.55	N	069140	500	65 억	132803	N	N	N	N
98	20240213	150518	57	100.00	KOSDAQ		금속	N	N	N	N	N	1709	-1	5	-0.06	152324348	88941	71.42	1712	1734	1700	2220	1197	1710	1712.64	1.01	12750	1749	1729	1707	1687	1665	1739	1697	66	510	500	1120	1	1	13102743	224	-1.56	0.54	12	0.68	-1094.00	3156.00	5382	20230424	-68.25	1650	20240205	3.58	2260	-24.38	20240104	1650	3.58	20240205	6370	-73.17	20230424	1650	3.58	20240205	0.55	N	069140	500	65 억	132803	N	N	N	N
99	20240213	140527	57	100.00	KOSDAQ		금속	N	N	N	N	N	1709	-1	5	-0.06	137500058	80264	64.45	1712	1734	1700	2220	1197	1710	1713.10	1.01	11864	1749	1729	1707	1687	1665	1739	1697	66	510	500	1120	1	1	13102743	224	-1.56	0.54	12	0.61	-1094.00	3156.00	5382	20230424	-68.25	1650	20240205	3.58	2260	-24.38	20240104	1650	3.58	20240205	6370	-73.17	20230424	1650	3.58	20240205	0.55	N	069140	500	65 억	132803	N	N	N	N
100	20240213	130520	57	100.00	KOSDAQ		금속	N	N	N	N	N	1715	5	2	0.29	102925587	59992	48.17	1712	1734	1706	2220	1197	1710	1715.66	1.01	11103	1749	1729	1707	1687	1665	1739	1697	66	510	500	1120	1	1	13102743	225	-1.57	0.54	12	0.46	-1094.00	3156.00	5382	20230424	-68.13	1650	20240205	3.94	2260	-24.12	20240104	1650	3.94	20240205	6370	-73.08	20230424	1650	3.94	20240205	0.55	N	069140	500	65 억	132803	N	N	N	N
101	20240213	120526	57	100.00	KOSDAQ		금속	N	N	N	N	N	1718	8	2	0.47	80349417	46826	37.60	1712	1734	1706	2220	1197	1710	1715.91	1.01	11318	1749	1729	1707	1687	1665	1739	1697	66	510	500	1120	1	1	13102743	225	-1.57	0.54	12	0.36	-1094.00	3156.00	5382	20230424	-68.08	1650	20240205	4.12	2260	-23.98	20240104	1650	4.12	20240205	6370	-73.03	20230424	1650	4.12	20240205	0.55	N	069140	500	65 억	132803	N	N	N	N
102	20240213	110525	57	100.00	KOSDAQ		금속	N	N	N	N	N	1717	7	2	0.41	73553421	42853	34.41	1712	1734	1708	2220	1197	1710	1716.41	1.01	11091	1749	1729	1707	1687	1665	1739	1697	66	510	500	1120	1	1	13102743	225	-1.57	0.54	12	0.33	-1094.00	3156.00	5382	20230424	-68.10	1650	20240205	4.06	2260	-24.03	20240104	1650	4.06	20240205	6370	-73.05	20230424	1650	4.06	20240205	0.55	N	069140	500	65 억	132803	N	N	N	N
103	20240213	100434	57	100.00	KOSDAQ		금속	N	N	N	N	N	1711	1	2	0.06	59404424	34593	27.78	1712	1734	1708	2220	1197	1710	1717.24	1.01	9966	1749	1729	1707	1687	1665	1739	1697	66	510	500	1120	1	1	13102743	224	-1.56	0.54	12	0.26	-1094.00	3156.00	5382	20230424	-68.21	1650	20240205	3.70	2260	-24.29	20240104	1650	3.70	20240205	6370	-73.14	20230424	1650	3.70	20240205	0.55	N	069140	500	65 억	132803	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History