KissMeData/192390/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	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	160859	57	100.00	KOSDAQ	금속	N	N	N	N	N	3785	120	2	3.27	757020070	202991	1018.67	3665	3940	3550	4760	2570	3665	3729.43	1.15	14709	3695	3680	3650	3635	3605	3687	3642	55	1095	500	2560	5	1	10924991	414	6.42	0.65	12	1.86	590.00	5848.00	4840	20230704	-21.80	3245	20230314	16.64	4380	-13.58	20240108	3550	6.62	20240229	4840	-21.80	20230704	3245	16.64	20230314	2.02	N	192390	500	54 억	125696	N	N	N	N
3	20240229	150902	57	100.00	KOSDAQ	금속	N	N	N	N	N	3820	155	2	4.23	741900995	199011	998.70	3665	3940	3550	4760	2570	3665	3728.05	1.15	14157	3695	3680	3650	3635	3605	3687	3642	55	1095	500	2560	5	1	10924991	417	6.47	0.65	12	1.82	590.00	5848.00	4840	20230704	-21.07	3245	20230314	17.72	4380	-12.79	20240108	3550	7.61	20240229	4840	-21.07	20230704	3245	17.72	20230314	2.02	N	192390	500	54 억	125696	N	N	N	N
4	20240229	140903	57	100.00	KOSDAQ	금속	N	N	N	N	N	3850	185	2	5.05	700677650	188254	944.72	3665	3940	3550	4760	2570	3665	3722.09	1.15	13824	3695	3680	3650	3635	3605	3687	3642	55	1095	500	2560	5	1	10924991	421	6.53	0.66	12	1.72	590.00	5848.00	4840	20230704	-20.45	3245	20230314	18.64	4380	-12.10	20240108	3550	8.45	20240229	4840	-20.45	20230704	3245	18.64	20230314	2.02	N	192390	500	54 억	125696	N	N	N	N
5	20240229	130900	57	100.00	KOSDAQ	금속	N	N	N	N	N	3830	165	2	4.50	647827360	174490	875.65	3665	3940	3550	4760	2570	3665	3712.79	1.15	13407	3695	3680	3650	3635	3605	3687	3642	55	1095	500	2560	5	1	10924991	418	6.49	0.65	12	1.60	590.00	5848.00	4840	20230704	-20.87	3245	20230314	18.03	4380	-12.56	20240108	3550	7.89	20240229	4840	-20.87	20230704	3245	18.03	20230314	2.02	N	192390	500	54 억	125696	N	N	N	N
6	20240229	120901	57	100.00	KOSDAQ	금속	N	N	N	N	N	3745	80	2	2.18	480953090	130044	652.60	3665	3940	3550	4760	2570	3665	3698.48	1.15	1302	3695	3680	3650	3635	3605	3687	3642	55	1095	500	2560	5	1	10924991	409	6.35	0.64	12	1.19	590.00	5848.00	4840	20230704	-22.62	3245	20230314	15.41	4380	-14.50	20240108	3550	5.49	20240229	4840	-22.62	20230704	3245	15.41	20230314	2.02	N	192390	500	54 억	125696	N	N	N	N
7	20240229	110902	57	100.00	KOSDAQ	금속	N	N	N	N	N	3665	0	3	0.00	230958175	64140	321.87	3665	3740	3550	4760	2570	3665	3600.48	1.15	3118	3695	3680	3650	3635	3605	3687	3642	55	1095	500	2560	5	1	10924991	400	6.21	0.63	12	0.59	590.00	5848.00	4840	20230704	-24.28	3245	20230314	12.94	4380	-16.32	20240108	3550	3.24	20240229	4840	-24.28	20230704	3245	12.94	20230314	2.02	N	192390	500	54 억	125696	N	N	N	N
8	20240229	100903	57	100.00	KOSDAQ	금속	N	N	N	N	N	3580	-85	5	-2.32	162558680	45348	227.57	3665	3665	3550	4760	2570	3665	3584.05	1.15	5614	3695	3680	3650	3635	3605	3687	3642	55	1095	500	2560	5	1	10924991	391	6.07	0.61	12	0.42	590.00	5848.00	4840	20230704	-26.03	3245	20230314	10.32	4380	-18.26	20240108	3550	0.85	20240229	4840	-26.03	20230704	3245	10.32	20230314	2.02	N	192390	500	54 억	125696	N	N	N	N
9	20240229	090901	57	100.00	KOSDAQ	금속	N	N	N	N	N	3640	-25	5	-0.68	14678570	4006	20.10	3665	3665	3635	4760	2570	3665	3664.06	1.15	-1230	3695	3680	3650	3635	3605	3687	3642	55	1095	500	2560	5	1	10924991	398	6.17	0.62	12	0.04	590.00	5848.00	4840	20230704	-24.79	3245	20230314	12.17	4380	-16.89	20240108	3620	0.55	20240227	4840	-24.79	20230704	3245	12.17	20230314	2.02	N	192390	500	54 억	125696	N	N	N	N
10	20240228	160810	57	100.00	KOSDAQ	금속	N	N	N	N	N	3665	30	2	0.83	72515520	19927	57.54	3625	3665	3620	4725	2545	3635	3639.14	1.16	-2681	3745	3690	3655	3600	3565	3672	3582	55	1090	500	2540	5	1	10924991	400	6.21	0.63	12	0.18	590.00	5848.00	4840	20230704	-24.28	3245	20230314	12.94	4380	-16.32	20240108	3620	1.24	20240228	4840	-24.28	20230704	3245	12.94	20230314	1.99	N	192390	500	54 억	126690	N	N	N	N
11	20240228	150811	57	100.00	KOSDAQ	금속	N	N	N	N	N	3665	30	2	0.83	66752695	18353	52.99	3625	3665	3620	4725	2545	3635	3637.20	1.16	-2492	3745	3690	3655	3600	3565	3672	3582	55	1090	500	2540	5	1	10924991	400	6.21	0.63	12	0.17	590.00	5848.00	4840	20230704	-24.28	3245	20230314	12.94	4380	-16.32	20240108	3620	1.24	20240228	4840	-24.28	20230704	3245	12.94	20230314	1.99	N	192390	500	54 억	126690	N	N	N	N
12	20240228	140900	57	100.00	KOSDAQ	금속	N	N	N	N	N	3655	20	2	0.55	56065440	15413	44.50	3625	3665	3625	4725	2545	3635	3637.61	1.16	-1904	3745	3690	3655	3600	3565	3672	3582	55	1090	500	2540	5	1	10924991	399	6.19	0.62	12	0.14	590.00	5848.00	4840	20230704	-24.48	3245	20230314	12.63	4380	-16.55	20240108	3620	0.97	20240227	4840	-24.48	20230704	3245	12.63	20230314	1.99	N	192390	500	54 억	126690	N	N	N	N
13	20240228	130900	57	100.00	KOSDAQ	금속	N	N	N	N	N	3645	10	2	0.28	53409945	14686	42.40	3625	3665	3625	4725	2545	3635	3636.84	1.16	-1599	3745	3690	3655	3600	3565	3672	3582	55	1090	500	2540	5	1	10924991	398	6.18	0.62	12	0.13	590.00	5848.00	4840	20230704	-24.69	3245	20230314	12.33	4380	-16.78	20240108	3620	0.69	20240227	4840	-24.69	20230704	3245	12.33	20230314	1.99	N	192390	500	54 억	126690	N	N	N	N
14	20240228	120903	57	100.00	KOSDAQ	금속	N	N	N	N	N	3635	0	3	0.00	45080595	12395	35.79	3625	3665	3625	4725	2545	3635	3637.07	1.16	-625	3745	3690	3655	3600	3565	3672	3582	55	1090	500	2540	5	1	10924991	397	6.16	0.62	12	0.11	590.00	5848.00	4840	20230704	-24.90	3245	20230314	12.02	4380	-17.01	20240108	3620	0.41	20240227	4840	-24.90	20230704	3245	12.02	20230314	1.99	N	192390	500	54 억	126690	N	N	N	N
15	20240228	110828	57	100.00	KOSDAQ	금속	N	N	N	N	N	3630	-5	5	-0.14	40524665	11142	32.17	3625	3665	3625	4725	2545	3635	3637.19	1.16	-569	3745	3690	3655	3600	3565	3672	3582	55	1090	500	2540	5	1	10924991	397	6.15	0.62	12	0.10	590.00	5848.00	4840	20230704	-25.00	3245	20230314	11.86	4380	-17.12	20240108	3620	0.28	20240227	4840	-25.00	20230704	3245	11.86	20230314	1.99	N	192390	500	54 억	126690	N	N	N	N
16	20240228	100858	57	100.00	KOSDAQ	금속	N	N	N	N	N	3640	5	2	0.14	33766980	9283	26.80	3625	3665	3625	4725	2545	3635	3637.62	1.16	247	3745	3690	3655	3600	3565	3672	3582	55	1090	500	2540	5	1	10924991	398	6.17	0.62	12	0.08	590.00	5848.00	4840	20230704	-24.79	3245	20230314	12.17	4380	-16.89	20240108	3620	0.55	20240227	4840	-24.79	20230704	3245	12.17	20230314	1.99	N	192390	500	54 억	126690	N	N	N	N
17	20240228	090903	57	100.00	KOSDAQ	금속	N	N	N	N	N	3645	10	2	0.28	18829915	5185	14.97	3625	3665	3625	4725	2545	3635	3631.33	1.16	1173	3745	3690	3655	3600	3565	3672	3582	55	1090	500	2540	5	1	10924991	398	6.18	0.62	12	0.05	590.00	5848.00	4840	20230704	-24.69	3245	20230314	12.33	4380	-16.78	20240108	3620	0.69	20240227	4840	-24.69	20230704	3245	12.33	20230314	1.99	N	192390	500	54 억	126690	N	N	N	N
18	20240227	160900	57	100.00	KOSDAQ	금속	N	N	N	N	N	3635	-25	5	-0.68	126206695	34631	78.63	3660	3710	3620	4755	2565	3660	3644.25	1.13	2849	3753	3706	3673	3626	3593	3700	3620	55	1095	500	2560	5	1	10924991	397	6.16	0.62	12	0.32	590.00	5848.00	4840	20230704	-24.90	3245	20230314	12.02	4380	-17.01	20240108	3620	0.41	20240227	4840	-24.90	20230704	3245	12.02	20230314	1.94	N	192390	500	54 억	123131	N	N	N	N
19	20240227	150901	57	100.00	KOSDAQ	금속	N	N	N	N	N	3645	-15	5	-0.41	112197575	30781	69.89	3660	3710	3620	4755	2565	3660	3644.94	1.13	2849	3753	3706	3673	3626	3593	3700	3620	55	1095	500	2560	5	1	10924991	398	6.18	0.62	12	0.28	590.00	5848.00	4840	20230704	-24.69	3245	20230314	12.33	4380	-16.78	20240108	3620	0.69	20240227	4840	-24.69	20230704	3245	12.33	20230314	1.94	N	192390	500	54 억	123131	N	N	N	N
20	20240227	140857	57	100.00	KOSDAQ	금속	N	N	N	N	N	3645	-15	5	-0.41	108345375	29723	67.48	3660	3710	3620	4755	2565	3660	3645.08	1.13	3349	3753	3706	3673	3626	3593	3700	3620	55	1095	500	2560	5	1	10924991	398	6.18	0.62	12	0.27	590.00	5848.00	4840	20230704	-24.69	3245	20230314	12.33	4380	-16.78	20240108	3620	0.69	20240227	4840	-24.69	20230704	3245	12.33	20230314	1.94	N	192390	500	54 억	123131	N	N	N	N
21	20240227	130820	57	100.00	KOSDAQ	금속	N	N	N	N	N	3630	-30	5	-0.82	86741975	23785	54.00	3660	3710	3620	4755	2565	3660	3646.83	1.13	3410	3753	3706	3673	3626	3593	3700	3620	55	1095	500	2560	5	1	10924991	397	6.15	0.62	12	0.22	590.00	5848.00	4840	20230704	-25.00	3245	20230314	11.86	4380	-17.12	20240108	3620	0.28	20240227	4840	-25.00	20230704	3245	11.86	20230314	1.94	N	192390	500	54 억	123131	N	N	N	N
22	20240227	120902	57	100.00	KOSDAQ	금속	N	N	N	N	N	3630	-30	5	-0.82	84441660	23152	52.56	3660	3710	3620	4755	2565	3660	3647.18	1.13	3475	3753	3706	3673	3626	3593	3700	3620	55	1095	500	2560	5	1	10924991	397	6.15	0.62	12	0.21	590.00	5848.00	4840	20230704	-25.00	3245	20230314	11.86	4380	-17.12	20240108	3620	0.28	20240227	4840	-25.00	20230704	3245	11.86	20230314	1.94	N	192390	500	54 억	123131	N	N	N	N
23	20240227	110901	57	100.00	KOSDAQ	금속	N	N	N	N	N	3635	-25	5	-0.68	75160635	20596	46.76	3660	3710	3625	4755	2565	3660	3649.19	1.13	4016	3753	3706	3673	3626	3593	3700	3620	55	1095	500	2560	5	1	10924991	397	6.16	0.62	12	0.19	590.00	5848.00	4840	20230704	-24.90	3245	20230314	12.02	4380	-17.01	20240108	3625	0.28	20240227	4840	-24.90	20230704	3245	12.02	20230314	1.94	N	192390	500	54 억	123131	N	N	N	N
24	20240227	100856	57	100.00	KOSDAQ	금속	N	N	N	N	N	3650	-10	5	-0.27	52697595	14415	32.73	3660	3710	3630	4755	2565	3660	3655.70	1.13	3284	3753	3706	3673	3626	3593	3700	3620	55	1095	500	2560	5	1	10924991	399	6.19	0.62	12	0.13	590.00	5848.00	4840	20230704	-24.59	3245	20230314	12.48	4380	-16.67	20240108	3630	0.55	20240227	4840	-24.59	20230704	3245	12.48	20230314	1.94	N	192390	500	54 억	123131	N	N	N	N
25	20240227	090900	57	100.00	KOSDAQ	금속	N	N	N	N	N	3680	20	2	0.55	14346600	3904	8.86	3660	3710	3660	4755	2565	3660	3675.52	1.13	1094	3753	3706	3673	3626	3593	3700	3620	55	1095	500	2560	5	1	10924991	402	6.24	0.63	12	0.04	590.00	5848.00	4840	20230704	-23.97	3245	20230314	13.41	4380	-15.98	20240108	3640	1.10	20240226	4840	-23.97	20230704	3245	13.41	20230314	1.94	N	192390	500	54 억	123131	N	N	N	N
26	20240226	160856	57	100.00	KOSDAQ	금속	N	N	N	N	N	3660	-20	5	-0.54	161038925	43976	88.17	3660	3720	3640	4780	2580	3680	3661.65	1.09	2257	3793	3736	3708	3651	3623	3722	3637	55	1100	500	2570	5	1	10924991	400	6.20	0.63	12	0.40	590.00	5848.00	4840	20230704	-24.38	3245	20230314	12.79	4380	-16.44	20240108	3640	0.55	20240226	4840	-24.38	20230704	3245	12.79	20230314	1.93	N	192390	500	54 억	119505	N	N	N	N
27	20240226	150851	57	100.00	KOSDAQ	금속	N	N	N	N	N	3680	0	3	0.00	158329825	43236	86.68	3660	3720	3640	4780	2580	3680	3661.66	1.09	2257	3793	3736	3708	3651	3623	3722	3637	55	1100	500	2570	5	1	10924991	402	6.24	0.63	12	0.40	590.00	5848.00	4840	20230704	-23.97	3245	20230314	13.41	4380	-15.98	20240108	3640	1.10	20240226	4840	-23.97	20230704	3245	13.41	20230314	1.93	N	192390	500	54 억	119505	N	N	N	N
28	20240226	140854	57	100.00	KOSDAQ	금속	N	N	N	N	N	3675	-5	5	-0.14	149436485	40820	81.84	3660	3720	3640	4780	2580	3680	3660.49	1.09	2441	3793	3736	3708	3651	3623	3722	3637	55	1100	500	2570	5	1	10924991	401	6.23	0.63	12	0.37	590.00	5848.00	4840	20230704	-24.07	3245	20230314	13.25	4380	-16.10	20240108	3640	0.96	20240226	4840	-24.07	20230704	3245	13.25	20230314	1.93	N	192390	500	54 억	119505	N	N	N	N
29	20240226	130848	57	100.00	KOSDAQ	금속	N	N	N	N	N	3675	-5	5	-0.14	144237570	39404	79.00	3660	3720	3640	4780	2580	3680	3660.09	1.09	2641	3793	3736	3708	3651	3623	3722	3637	55	1100	500	2570	5	1	10924991	401	6.23	0.63	12	0.36	590.00	5848.00	4840	20230704	-24.07	3245	20230314	13.25	4380	-16.10	20240108	3640	0.96	20240226	4840	-24.07	20230704	3245	13.25	20230314	1.93	N	192390	500	54 억	119505	N	N	N	N
30	20240226	120847	57	100.00	KOSDAQ	금속	N	N	N	N	N	3670	-10	5	-0.27	139935690	38232	76.65	3660	3720	3640	4780	2580	3680	3659.76	1.09	2823	3793	3736	3708	3651	3623	3722	3637	55	1100	500	2570	5	1	10924991	401	6.22	0.63	12	0.35	590.00	5848.00	4840	20230704	-24.17	3245	20230314	13.10	4380	-16.21	20240108	3640	0.82	20240226	4840	-24.17	20230704	3245	13.10	20230314	1.93	N	192390	500	54 억	119505	N	N	N	N
31	20240226	110847	57	100.00	KOSDAQ	금속	N	N	N	N	N	3640	-40	5	-1.09	103821915	28372	56.88	3660	3720	3640	4780	2580	3680	3658.73	1.09	-2132	3793	3736	3708	3651	3623	3722	3637	55	1100	500	2570	5	1	10924991	398	6.17	0.62	12	0.26	590.00	5848.00	4840	20230704	-24.79	3245	20230314	12.17	4380	-16.89	20240108	3640	0.00	20240226	4840	-24.79	20230704	3245	12.17	20230314	1.93	N	192390	500	54 억	119505	N	N	N	N
32	20240226	100844	57	100.00	KOSDAQ	금속	N	N	N	N	N	3670	-10	5	-0.27	82850340	22628	45.37	3660	3720	3640	4780	2580	3680	3660.75	1.09	-1043	3793	3736	3708	3651	3623	3722	3637	55	1100	500	2570	5	1	10924991	401	6.22	0.63	12	0.21	590.00	5848.00	4840	20230704	-24.17	3245	20230314	13.10	4380	-16.21	20240108	3640	0.82	20240226	4840	-24.17	20230704	3245	13.10	20230314	1.93	N	192390	500	54 억	119505	N	N	N	N
33	20240226	090844	57	100.00	KOSDAQ	금속	N	N	N	N	N	3645	-35	5	-0.95	35346915	9653	19.35	3660	3720	3645	4780	2580	3680	3660.16	1.09	-5742	3793	3736	3708	3651	3623	3722	3637	55	1100	500	2570	5	1	10924991	398	6.18	0.62	12	0.09	590.00	5848.00	4840	20230704	-24.69	3245	20230314	12.33	4380	-16.78	20240108	3645	0.00	20240226	4840	-24.69	20230704	3245	12.33	20230314	1.93	N	192390	500	54 억	119505	N	N	N	N
34	20240223	160845	57	100.00	KOSDAQ	금속	N	N	N	N	N	3680	-50	5	-1.34	184414640	49873	207.20	3730	3765	3680	4845	2615	3730	3697.24	1.15	-6080	3800	3765	3745	3710	3690	3755	3700	55	1115	500	2610	5	1	10924991	402	6.24	0.63	12	0.46	590.00	5848.00	4840	20230704	-23.97	3245	20230314	13.41	4380	-15.98	20240108	3680	0.00	20240223	4840	-23.97	20230704	3245	13.41	20230314	1.93	N	192390	500	54 억	125154	N	N	N	N
35	20240223	150840	57	100.00	KOSDAQ	금속	N	N	N	N	N	3680	-50	5	-1.34	162842450	44011	182.85	3730	3765	3680	4845	2615	3730	3699.42	1.15	-5362	3800	3765	3745	3710	3690	3755	3700	55	1115	500	2610	5	1	10924991	402	6.24	0.63	12	0.40	590.00	5848.00	4840	20230704	-23.97	3245	20230314	13.41	4380	-15.98	20240108	3680	0.00	20240223	4840	-23.97	20230704	3245	13.41	20230314	1.93	N	192390	500	54 억	125154	N	N	N	N
36	20240223	140841	57	100.00	KOSDAQ	금속	N	N	N	N	N	3690	-40	5	-1.07	152128115	41103	170.76	3730	3765	3680	4845	2615	3730	3700.51	1.15	-4619	3800	3765	3745	3710	3690	3755	3700	55	1115	500	2610	5	1	10924991	403	6.25	0.63	12	0.38	590.00	5848.00	4840	20230704	-23.76	3245	20230314	13.71	4380	-15.75	20240108	3680	0.27	20240223	4840	-23.76	20230704	3245	13.71	20230314	1.93	N	192390	500	54 억	125154	N	N	N	N
37	20240223	130838	57	100.00	KOSDAQ	금속	N	N	N	N	N	3695	-35	5	-0.94	147236200	39776	165.25	3730	3765	3680	4845	2615	3730	3700.98	1.15	-4630	3800	3765	3745	3710	3690	3755	3700	55	1115	500	2610	5	1	10924991	404	6.26	0.63	12	0.36	590.00	5848.00	4840	20230704	-23.66	3245	20230314	13.87	4380	-15.64	20240108	3680	0.41	20240223	4840	-23.66	20230704	3245	13.87	20230314	1.93	N	192390	500	54 억	125154	N	N	N	N
38	20240223	120841	57	100.00	KOSDAQ	금속	N	N	N	N	N	3690	-40	5	-1.07	128420745	34673	144.05	3730	3765	3680	4845	2615	3730	3703.08	1.15	-2019	3800	3765	3745	3710	3690	3755	3700	55	1115	500	2610	5	1	10924991	403	6.25	0.63	12	0.32	590.00	5848.00	4840	20230704	-23.76	3245	20230314	13.71	4380	-15.75	20240108	3680	0.27	20240223	4840	-23.76	20230704	3245	13.71	20230314	1.93	N	192390	500	54 억	125154	N	N	N	N
39	20240223	110832	57	100.00	KOSDAQ	금속	N	N	N	N	N	3685	-45	5	-1.21	114910825	31010	128.83	3730	3765	3685	4845	2615	3730	3704.88	1.15	-2872	3800	3765	3745	3710	3690	3755	3700	55	1115	500	2610	5	1	10924991	403	6.25	0.63	12	0.28	590.00	5848.00	4840	20230704	-23.86	3245	20230314	13.56	4380	-15.87	20240108	3685	0.00	20240223	4840	-23.86	20230704	3245	13.56	20230314	1.93	N	192390	500	54 억	125154	N	N	N	N
40	20240223	100835	57	100.00	KOSDAQ	금속	N	N	N	N	N	3710	-20	5	-0.54	70054345	18859	78.35	3730	3765	3690	4845	2615	3730	3713.88	1.15	-3295	3800	3765	3745	3710	3690	3755	3700	55	1115	500	2610	5	1	10924991	405	6.29	0.63	12	0.17	590.00	5848.00	4840	20230704	-23.35	3245	20230314	14.33	4380	-15.30	20240108	3685	0.68	20240130	4840	-23.35	20230704	3245	14.33	20230314	1.93	N	192390	500	54 억	125154	N	N	N	N
41	20240223	090838	57	100.00	KOSDAQ	금속	N	N	N	N	N	3735	5	2	0.13	11720440	3136	13.03	3730	3765	3730	4845	2615	3730	3740.31	1.15	-333	3800	3765	3745	3710	3690	3755	3700	55	1115	500	2610	5	1	10924991	408	6.33	0.64	12	0.03	590.00	5848.00	4840	20230704	-22.83	3245	20230314	15.10	4380	-14.73	20240108	3685	1.36	20240130	4840	-22.83	20230704	3245	15.10	20230314	1.93	N	192390	500	54 억	125154	N	N	N	N
42	20240222	160826	57	100.00	KOSDAQ	금속	N	N	N	N	N	3730	-20	5	-0.53	90144765	24068	67.06	3750	3780	3725	4875	2625	3750	3745.42	1.14	824	3863	3806	3778	3721	3693	3792	3707	55	1125	500	2620	5	1	10924991	408	6.32	0.64	12	0.22	590.00	5848.00	4840	20230704	-22.93	3245	20230314	14.95	4380	-14.84	20240108	3685	1.22	20240130	4840	-22.93	20230704	3245	14.95	20230314	1.95	N	192390	500	54 억	124438	N	N	N	N
43	20240222	150835	57	100.00	KOSDAQ	금속	N	N	N	N	N	3725	-25	5	-0.67	88917515	23739	66.14	3750	3780	3725	4875	2625	3750	3745.63	1.14	883	3863	3806	3778	3721	3693	3792	3707	55	1125	500	2620	5	1	10924991	407	6.31	0.64	12	0.22	590.00	5848.00	4840	20230704	-23.04	3245	20230314	14.79	4380	-14.95	20240108	3685	1.09	20240130	4840	-23.04	20230704	3245	14.79	20230314	1.95	N	192390	500	54 억	124438	N	N	N	N
44	20240222	140833	57	100.00	KOSDAQ	금속	N	N	N	N	N	3730	-20	5	-0.53	82696630	22072	61.50	3750	3780	3725	4875	2625	3750	3746.67	1.14	1247	3863	3806	3778	3721	3693	3792	3707	55	1125	500	2620	5	1	10924991	408	6.32	0.64	12	0.20	590.00	5848.00	4840	20230704	-22.93	3245	20230314	14.95	4380	-14.84	20240108	3685	1.22	20240130	4840	-22.93	20230704	3245	14.95	20230314	1.95	N	192390	500	54 억	124438	N	N	N	N
45	20240222	130820	57	100.00	KOSDAQ	금속	N	N	N	N	N	3740	-10	5	-0.27	74056910	19759	55.05	3750	3780	3725	4875	2625	3750	3748.01	1.14	1642	3863	3806	3778	3721	3693	3792	3707	55	1125	500	2620	5	1	10924991	409	6.34	0.64	12	0.18	590.00	5848.00	4840	20230704	-22.73	3245	20230314	15.25	4380	-14.61	20240108	3685	1.49	20240130	4840	-22.73	20230704	3245	15.25	20230314	1.95	N	192390	500	54 억	124438	N	N	N	N
46	20240222	120831	57	100.00	KOSDAQ	금속	N	N	N	N	N	3745	-5	5	-0.13	60378030	16096	44.85	3750	3780	3730	4875	2625	3750	3751.12	1.14	2031	3863	3806	3778	3721	3693	3792	3707	55	1125	500	2620	5	1	10924991	409	6.35	0.64	12	0.15	590.00	5848.00	4840	20230704	-22.62	3245	20230314	15.41	4380	-14.50	20240108	3685	1.63	20240130	4840	-22.62	20230704	3245	15.41	20230314	1.95	N	192390	500	54 억	124438	N	N	N	N
47	20240222	110828	57	100.00	KOSDAQ	금속	N	N	N	N	N	3755	5	2	0.13	51450290	13713	38.21	3750	3780	3730	4875	2625	3750	3751.94	1.14	2647	3863	3806	3778	3721	3693	3792	3707	55	1125	500	2620	5	1	10924991	410	6.36	0.64	12	0.13	590.00	5848.00	4840	20230704	-22.42	3245	20230314	15.72	4380	-14.27	20240108	3685	1.90	20240130	4840	-22.42	20230704	3245	15.72	20230314	1.95	N	192390	500	54 억	124438	N	N	N	N
48	20240222	100820	57	100.00	KOSDAQ	금속	N	N	N	N	N	3755	5	2	0.13	42988990	11465	31.94	3750	3770	3730	4875	2625	3750	3749.58	1.14	2484	3863	3806	3778	3721	3693	3792	3707	55	1125	500	2620	5	1	10924991	410	6.36	0.64	12	0.10	590.00	5848.00	4840	20230704	-22.42	3245	20230314	15.72	4380	-14.27	20240108	3685	1.90	20240130	4840	-22.42	20230704	3245	15.72	20230314	1.95	N	192390	500	54 억	124438	N	N	N	N
49	20240222	090835	57	100.00	KOSDAQ	금속	N	N	N	N	N	3730	-20	5	-0.53	19447565	5191	14.46	3750	3770	3730	4875	2625	3750	3746.39	1.14	1614	3863	3806	3778	3721	3693	3792	3707	55	1125	500	2620	5	1	10924991	408	6.32	0.64	12	0.05	590.00	5848.00	4840	20230704	-22.93	3245	20230314	14.95	4380	-14.84	20240108	3685	1.22	20240130	4840	-22.93	20230704	3245	14.95	20230314	1.95	N	192390	500	54 억	124438	N	N	N	N
50	20240221	160827	57	100.00	KOSDAQ	금속	N	N	N	N	N	3750	-50	5	-1.32	135844245	35865	102.24	3795	3835	3750	4940	2660	3800	3787.61	1.21	-7514	3953	3876	3833	3756	3713	3855	3735	55	1140	500	2660	5	1	10924991	410	6.36	0.64	12	0.33	590.00	5848.00	4840	20230704	-22.52	3245	20230314	15.56	4380	-14.38	20240108	3685	1.76	20240130	4840	-22.52	20230704	3245	15.56	20230314	1.95	N	192390	500	54 억	132292	N	N	N	N
51	20240221	150820	57	100.00	KOSDAQ	금속	N	N	N	N	N	3755	-45	5	-1.18	134542860	35518	101.25	3795	3835	3755	4940	2660	3800	3787.92	1.21	-7492	3953	3876	3833	3756	3713	3855	3735	55	1140	500	2660	5	1	10924991	410	6.36	0.64	12	0.33	590.00	5848.00	4840	20230704	-22.42	3245	20230314	15.72	4380	-14.27	20240108	3685	1.90	20240130	4840	-22.42	20230704	3245	15.72	20230314	1.95	N	192390	500	54 억	132292	N	N	N	N
52	20240221	140818	57	100.00	KOSDAQ	금속	N	N	N	N	N	3775	-25	5	-0.66	104989745	27662	78.86	3795	3835	3775	4940	2660	3800	3795.40	1.21	-5206	3953	3876	3833	3756	3713	3855	3735	55	1140	500	2660	5	1	10924991	412	6.40	0.65	12	0.25	590.00	5848.00	4840	20230704	-22.00	3245	20230314	16.33	4380	-13.81	20240108	3685	2.44	20240130	4840	-22.00	20230704	3245	16.33	20230314	1.95	N	192390	500	54 억	132292	N	N	N	N
53	20240221	130819	57	100.00	KOSDAQ	금속	N	N	N	N	N	3785	-15	5	-0.39	92665015	24406	69.57	3795	3835	3775	4940	2660	3800	3796.77	1.21	-4031	3953	3876	3833	3756	3713	3855	3735	55	1140	500	2660	5	1	10924991	414	6.42	0.65	12	0.22	590.00	5848.00	4840	20230704	-21.80	3245	20230314	16.64	4380	-13.58	20240108	3685	2.71	20240130	4840	-21.80	20230704	3245	16.64	20230314	1.95	N	192390	500	54 억	132292	N	N	N	N
54	20240221	120820	57	100.00	KOSDAQ	금속	N	N	N	N	N	3825	25	2	0.66	85250760	22449	64.00	3795	3835	3775	4940	2660	3800	3797.50	1.21	-3236	3953	3876	3833	3756	3713	3855	3735	55	1140	500	2660	5	1	10924991	418	6.48	0.65	12	0.21	590.00	5848.00	4840	20230704	-20.97	3245	20230314	17.87	4380	-12.67	20240108	3685	3.80	20240130	4840	-20.97	20230704	3245	17.87	20230314	1.95	N	192390	500	54 억	132292	N	N	N	N
55	20240221	110827	57	100.00	KOSDAQ	금속	N	N	N	N	N	3810	10	2	0.26	71916245	18950	54.02	3795	3820	3775	4940	2660	3800	3794.98	1.21	-1800	3953	3876	3833	3756	3713	3855	3735	55	1140	500	2660	5	1	10924991	416	6.46	0.65	12	0.17	590.00	5848.00	4840	20230704	-21.28	3245	20230314	17.41	4380	-13.01	20240108	3685	3.39	20240130	4840	-21.28	20230704	3245	17.41	20230314	1.95	N	192390	500	54 억	132292	N	N	N	N
56	20240221	100820	57	100.00	KOSDAQ	금속	N	N	N	N	N	3800	0	3	0.00	54322715	14331	40.85	3795	3815	3775	4940	2660	3800	3790.38	1.21	-1708	3953	3876	3833	3756	3713	3855	3735	55	1140	500	2660	5	1	10924991	415	6.44	0.65	12	0.13	590.00	5848.00	4840	20230704	-21.49	3245	20230314	17.10	4380	-13.24	20240108	3685	3.12	20240130	4840	-21.49	20230704	3245	17.10	20230314	1.95	N	192390	500	54 억	132292	N	N	N	N
57	20240221	090818	57	100.00	KOSDAQ	금속	N	N	N	N	N	3795	-5	5	-0.13	20375915	5369	15.31	3795	3815	3775	4940	2660	3800	3794.82	1.21	-1127	3953	3876	3833	3756	3713	3855	3735	55	1140	500	2660	5	1	10924991	415	6.43	0.65	12	0.05	590.00	5848.00	4840	20230704	-21.59	3245	20230314	16.95	4380	-13.36	20240108	3685	2.99	20240130	4840	-21.59	20230704	3245	16.95	20230314	1.95	N	192390	500	54 억	132292	N	N	N	N
58	20240220	160812	57	100.00	KOSDAQ	금속	N	N	N	N	N	3800	-60	5	-1.55	130774610	34213	69.62	3860	3910	3790	5010	2705	3860	3822.54	1.28	-7903	3926	3892	3846	3812	3766	3910	3830	55	1150	500	2700	5	1	10924991	415	6.44	0.65	12	0.31	590.00	5848.00	4840	20230704	-21.49	3245	20230314	17.10	4380	-13.24	20240108	3685	3.12	20240130	4840	-21.49	20230704	3245	17.10	20230314	1.95	N	192390	500	54 억	140384	N	N	N	N
59	20240220	150814	57	100.00	KOSDAQ	금속	N	N	N	N	N	3805	-55	5	-1.42	122945710	32152	65.43	3860	3910	3790	5010	2705	3860	3823.89	1.28	-7505	3926	3892	3846	3812	3766	3910	3830	55	1150	500	2700	5	1	10924991	416	6.45	0.65	12	0.29	590.00	5848.00	4840	20230704	-21.38	3245	20230314	17.26	4380	-13.13	20240108	3685	3.26	20240130	4840	-21.38	20230704	3245	17.26	20230314	1.95	N	192390	500	54 억	140384	N	N	N	N
60	20240220	140811	57	100.00	KOSDAQ	금속	N	N	N	N	N	3815	-45	5	-1.17	103867680	27125	55.20	3860	3910	3795	5010	2705	3860	3829.22	1.28	-7633	3926	3892	3846	3812	3766	3910	3830	55	1150	500	2700	5	1	10924991	417	6.47	0.65	12	0.25	590.00	5848.00	4840	20230704	-21.18	3245	20230314	17.57	4380	-12.90	20240108	3685	3.53	20240130	4840	-21.18	20230704	3245	17.57	20230314	1.95	N	192390	500	54 억	140384	N	N	N	N
61	20240220	130814	57	100.00	KOSDAQ	금속	N	N	N	N	N	3825	-35	5	-0.91	69755010	18157	36.95	3860	3910	3810	5010	2705	3860	3841.77	1.28	-6026	3926	3892	3846	3812	3766	3910	3830	55	1150	500	2700	5	1	10924991	418	6.48	0.65	12	0.17	590.00	5848.00	4840	20230704	-20.97	3245	20230314	17.87	4380	-12.67	20240108	3685	3.80	20240130	4840	-20.97	20230704	3245	17.87	20230314	1.95	N	192390	500	54 억	140384	N	N	N	N
62	20240220	120809	57	100.00	KOSDAQ	금속	N	N	N	N	N	3835	-25	5	-0.65	53772005	13975	28.44	3860	3910	3820	5010	2705	3860	3847.73	1.28	-2713	3926	3892	3846	3812	3766	3910	3830	55	1150	500	2700	5	1	10924991	419	6.50	0.66	12	0.13	590.00	5848.00	4840	20230704	-20.76	3245	20230314	18.18	4380	-12.44	20240108	3685	4.07	20240130	4840	-20.76	20230704	3245	18.18	20230314	1.95	N	192390	500	54 억	140384	N	N	N	N
63	20240220	110811	57	100.00	KOSDAQ	금속	N	N	N	N	N	3840	-20	5	-0.52	43141225	11200	22.79	3860	3910	3820	5010	2705	3860	3851.90	1.28	-2587	3926	3892	3846	3812	3766	3910	3830	55	1150	500	2700	5	1	10924991	420	6.51	0.66	12	0.10	590.00	5848.00	4840	20230704	-20.66	3245	20230314	18.34	4380	-12.33	20240108	3685	4.21	20240130	4840	-20.66	20230704	3245	18.34	20230314	1.95	N	192390	500	54 억	140384	N	N	N	N
64	20240220	100802	57	100.00	KOSDAQ	금속	N	N	N	N	N	3840	-20	5	-0.52	33930745	8797	17.90	3860	3910	3820	5010	2705	3860	3857.08	1.28	-2467	3926	3892	3846	3812	3766	3910	3830	55	1150	500	2700	5	1	10924991	420	6.51	0.66	12	0.08	590.00	5848.00	4840	20230704	-20.66	3245	20230314	18.34	4380	-12.33	20240108	3685	4.21	20240130	4840	-20.66	20230704	3245	18.34	20230314	1.95	N	192390	500	54 억	140384	N	N	N	N
65	20240220	090818	57	100.00	KOSDAQ	금속	N	N	N	N	N	3870	10	2	0.26	12945610	3340	6.80	3860	3910	3860	5010	2705	3860	3875.93	1.28	385	3926	3892	3846	3812	3766	3910	3830	55	1150	500	2700	5	1	10924991	423	6.56	0.66	12	0.03	590.00	5848.00	4840	20230704	-20.04	3245	20230314	19.26	4380	-11.64	20240108	3685	5.02	20240130	4840	-20.04	20230704	3245	19.26	20230314	1.95	N	192390	500	54 억	140384	N	N	N	N
66	20240219	160812	57	100.00	KOSDAQ	금속	N	N	N	N	N	3860	65	2	1.71	189302215	49120	114.65	3800	3880	3800	4930	2660	3795	3856.22	1.21	7292	3895	3845	3790	3740	3685	3847	3742	55	1135	500	2650	5	1	10924991	422	6.54	0.66	12	0.45	590.00	5848.00	4840	20230704	-20.25	3245	20230314	18.95	4380	-11.87	20240108	3685	4.75	20240130	4840	-20.25	20230704	3245	18.95	20230314	1.93	N	192390	500	54 억	132321	N	N	N	N
67	20240219	150817	57	100.00	KOSDAQ	금속	N	N	N	N	N	3870	75	2	1.98	185661000	48177	112.45	3800	3880	3800	4930	2660	3795	3856.12	1.21	7280	3895	3845	3790	3740	3685	3847	3742	55	1135	500	2650	5	1	10924991	423	6.56	0.66	12	0.44	590.00	5848.00	4840	20230704	-20.04	3245	20230314	19.26	4380	-11.64	20240108	3685	5.02	20240130	4840	-20.04	20230704	3245	19.26	20230314	1.93	N	192390	500	54 억	132321	N	N	N	N
68	20240219	140817	57	100.00	KOSDAQ	금속	N	N	N	N	N	3845	50	2	1.32	134392530	34909	81.48	3800	3880	3800	4930	2660	3795	3852.93	1.21	5883	3895	3845	3790	3740	3685	3847	3742	55	1135	500	2650	5	1	10924991	420	6.52	0.66	12	0.32	590.00	5848.00	4840	20230704	-20.56	3245	20230314	18.49	4380	-12.21	20240108	3685	4.34	20240130	4840	-20.56	20230704	3245	18.49	20230314	1.93	N	192390	500	54 억	132321	N	N	N	N
69	20240219	130816	57	100.00	KOSDAQ	금속	N	N	N	N	N	3845	50	2	1.32	125773270	32662	76.24	3800	3880	3800	4930	2660	3795	3854.17	1.21	5518	3895	3845	3790	3740	3685	3847	3742	55	1135	500	2650	5	1	10924991	420	6.52	0.66	12	0.30	590.00	5848.00	4840	20230704	-20.56	3245	20230314	18.49	4380	-12.21	20240108	3685	4.34	20240130	4840	-20.56	20230704	3245	18.49	20230314	1.93	N	192390	500	54 억	132321	N	N	N	N
70	20240219	120815	57	100.00	KOSDAQ	금속	N	N	N	N	N	3845	50	2	1.32	112663855	29249	68.27	3800	3880	3800	4930	2660	3795	3855.81	1.21	5224	3895	3845	3790	3740	3685	3847	3742	55	1135	500	2650	5	1	10924991	420	6.52	0.66	12	0.27	590.00	5848.00	4840	20230704	-20.56	3245	20230314	18.49	4380	-12.21	20240108	3685	4.34	20240130	4840	-20.56	20230704	3245	18.49	20230314	1.93	N	192390	500	54 억	132321	N	N	N	N
71	20240219	110813	57	100.00	KOSDAQ	금속	N	N	N	N	N	3870	75	2	1.98	74989520	19467	45.44	3800	3880	3800	4930	2660	3795	3858.27	1.21	4598	3895	3845	3790	3740	3685	3847	3742	55	1135	500	2650	5	1	10924991	423	6.56	0.66	12	0.18	590.00	5848.00	4840	20230704	-20.04	3245	20230314	19.26	4380	-11.64	20240108	3685	5.02	20240130	4840	-20.04	20230704	3245	19.26	20230314	1.93	N	192390	500	54 억	132321	N	N	N	N
72	20240219	100808	57	100.00	KOSDAQ	금속	N	N	N	N	N	3855	60	2	1.58	64884530	16852	39.33	3800	3880	3800	4930	2660	3795	3857.23	1.21	3099	3895	3845	3790	3740	3685	3847	3742	55	1135	500	2650	5	1	10924991	421	6.53	0.66	12	0.15	590.00	5848.00	4840	20230704	-20.35	3245	20230314	18.80	4380	-11.99	20240108	3685	4.61	20240130	4840	-20.35	20230704	3245	18.80	20230314	1.93	N	192390	500	54 억	132321	N	N	N	N
73	20240219	090809	57	100.00	KOSDAQ	금속	N	N	N	N	N	3875	80	2	2.11	37251000	9699	22.64	3800	3880	3800	4930	2660	3795	3851.75	1.21	2995	3895	3845	3790	3740	3685	3847	3742	55	1135	500	2650	5	1	10924991	423	6.57	0.66	12	0.09	590.00	5848.00	4840	20230704	-19.94	3245	20230314	19.41	4380	-11.53	20240108	3685	5.16	20240130	4840	-19.94	20230704	3245	19.41	20230314	1.93	N	192390	500	54 억	132321	N	N	N	N
74	20240216	160805	57	100.00	KOSDAQ	금속	N	N	N	N	N	3795	5	2	0.13	162100585	42843	50.10	3795	3840	3735	4925	2655	3790	3783.38	1.12	8036	4013	3901	3838	3726	3663	3870	3695	55	1135	500	2650	5	1	10924991	415	6.43	0.65	12	0.39	590.00	5848.00	4840	20230704	-21.59	3245	20230314	16.95	4380	-13.36	20240108	3685	2.99	20240130	4840	-21.59	20230704	3245	16.95	20230314	2.07	N	192390	500	54 억	122301	N	N	N	N
75	20240216	150812	57	100.00	KOSDAQ	금속	N	N	N	N	N	3800	10	2	0.26	147782625	39062	45.68	3795	3840	3735	4925	2655	3790	3783.04	1.12	7208	4013	3901	3838	3726	3663	3870	3695	55	1135	500	2650	5	1	10924991	415	6.44	0.65	12	0.36	590.00	5848.00	4840	20230704	-21.49	3245	20230314	17.10	4380	-13.24	20240108	3685	3.12	20240130	4840	-21.49	20230704	3245	17.10	20230314	2.07	N	192390	500	54 억	122301	N	N	N	N
76	20240216	140814	57	100.00	KOSDAQ	금속	N	N	N	N	N	3810	20	2	0.53	129062140	34136	39.92	3795	3840	3735	4925	2655	3790	3780.44	1.12	4694	4013	3901	3838	3726	3663	3870	3695	55	1135	500	2650	5	1	10924991	416	6.46	0.65	12	0.31	590.00	5848.00	4840	20230704	-21.28	3245	20230314	17.41	4380	-13.01	20240108	3685	3.39	20240130	4840	-21.28	20230704	3245	17.41	20230314	2.07	N	192390	500	54 억	122301	N	N	N	N
77	20240216	130806	57	100.00	KOSDAQ	금속	N	N	N	N	N	3815	25	2	0.66	116066955	30733	35.94	3795	3840	3735	4925	2655	3790	3776.00	1.12	2892	4013	3901	3838	3726	3663	3870	3695	55	1135	500	2650	5	1	10924991	417	6.47	0.65	12	0.28	590.00	5848.00	4840	20230704	-21.18	3245	20230314	17.57	4380	-12.90	20240108	3685	3.53	20240130	4840	-21.18	20230704	3245	17.57	20230314	2.07	N	192390	500	54 억	122301	N	N	N	N
78	20240216	120809	57	100.00	KOSDAQ	금속	N	N	N	N	N	3815	25	2	0.66	105759870	28037	32.79	3795	3815	3735	4925	2655	3790	3771.24	1.12	2958	4013	3901	3838	3726	3663	3870	3695	55	1135	500	2650	5	1	10924991	417	6.47	0.65	12	0.26	590.00	5848.00	4840	20230704	-21.18	3245	20230314	17.57	4380	-12.90	20240108	3685	3.53	20240130	4840	-21.18	20230704	3245	17.57	20230314	2.07	N	192390	500	54 억	122301	N	N	N	N
79	20240216	110817	57	100.00	KOSDAQ	금속	N	N	N	N	N	3800	10	2	0.26	90949715	24145	28.24	3795	3805	3735	4925	2655	3790	3765.42	1.12	1574	4013	3901	3838	3726	3663	3870	3695	55	1135	500	2650	5	1	10924991	415	6.44	0.65	12	0.22	590.00	5848.00	4840	20230704	-21.49	3245	20230314	17.10	4380	-13.24	20240108	3685	3.12	20240130	4840	-21.49	20230704	3245	17.10	20230314	2.07	N	192390	500	54 억	122301	N	N	N	N
80	20240216	100810	57	100.00	KOSDAQ	금속	N	N	N	N	N	3760	-30	5	-0.79	69175985	18386	21.50	3795	3795	3735	4925	2655	3790	3760.21	1.12	1173	4013	3901	3838	3726	3663	3870	3695	55	1135	500	2650	5	1	10924991	411	6.37	0.64	12	0.17	590.00	5848.00	4840	20230704	-22.31	3245	20230314	15.87	4380	-14.16	20240108	3685	2.04	20240130	4840	-22.31	20230704	3245	15.87	20230314	2.07	N	192390	500	54 억	122301	N	N	N	N
81	20240216	090803	57	100.00	KOSDAQ	금속	N	N	N	N	N	3780	-10	5	-0.26	24280115	6429	7.52	3795	3795	3735	4925	2655	3790	3773.05	1.12	-1616	4013	3901	3838	3726	3663	3870	3695	55	1135	500	2650	5	1	10924991	413	6.41	0.65	12	0.06	590.00	5848.00	4840	20230704	-21.90	3245	20230314	16.49	4380	-13.70	20240108	3685	2.58	20240130	4840	-21.90	20230704	3245	16.49	20230314	2.07	N	192390	500	54 억	122301	N	N	N	N
82	20240215	160802	57	100.00	KOSDAQ	금속	N	N	N	N	N	3790	-80	5	-2.07	324180185	84707	95.57	3875	3950	3775	5030	2710	3870	3826.44	1.23	-12782	4060	3965	3870	3775	3680	4012	3822	55	1160	500	2700	5	1	10924991	414	6.42	0.65	12	0.78	590.00	5848.00	4840	20230704	-21.69	3245	20230314	16.80	4380	-13.47	20240108	3685	2.85	20240130	4840	-21.69	20230704	3245	16.80	20230314	2.07	N	192390	500	54 억	134666	N	N	N	N
83	20240215	150808	57	100.00	KOSDAQ	금속	N	N	N	N	N	3795	-75	5	-1.94	319123915	83371	94.06	3875	3950	3775	5030	2710	3870	3827.12	1.23	-12660	4060	3965	3870	3775	3680	4012	3822	55	1160	500	2700	5	1	10924991	415	6.43	0.65	12	0.76	590.00	5848.00	4840	20230704	-21.59	3245	20230314	16.95	4380	-13.36	20240108	3685	2.99	20240130	4840	-21.59	20230704	3245	16.95	20230314	2.07	N	192390	500	54 억	134666	N	N	N	N
84	20240215	140803	57	100.00	KOSDAQ	금속	N	N	N	N	N	3785	-85	5	-2.20	286902330	74855	84.45	3875	3950	3785	5030	2710	3870	3832.15	1.23	-9663	4060	3965	3870	3775	3680	4012	3822	55	1160	500	2700	5	1	10924991	414	6.42	0.65	12	0.69	590.00	5848.00	4840	20230704	-21.80	3245	20230314	16.64	4380	-13.58	20240108	3685	2.71	20240130	4840	-21.80	20230704	3245	16.64	20230314	2.07	N	192390	500	54 억	134666	N	N	N	N
85	20240215	130748	57	100.00	KOSDAQ	금속	N	N	N	N	N	3795	-75	5	-1.94	260878855	67985	76.70	3875	3950	3785	5030	2710	3870	3836.69	1.23	-7751	4060	3965	3870	3775	3680	4012	3822	55	1160	500	2700	5	1	10924991	415	6.43	0.65	12	0.62	590.00	5848.00	4840	20230704	-21.59	3245	20230314	16.95	4380	-13.36	20240108	3685	2.99	20240130	4840	-21.59	20230704	3245	16.95	20230314	2.07	N	192390	500	54 억	134666	N	N	N	N
86	20240215	120803	57	100.00	KOSDAQ	금속	N	N	N	N	N	3785	-85	5	-2.20	247894535	64560	72.84	3875	3950	3785	5030	2710	3870	3839.16	1.23	-7091	4060	3965	3870	3775	3680	4012	3822	55	1160	500	2700	5	1	10924991	414	6.42	0.65	12	0.59	590.00	5848.00	4840	20230704	-21.80	3245	20230314	16.64	4380	-13.58	20240108	3685	2.71	20240130	4840	-21.80	20230704	3245	16.64	20230314	2.07	N	192390	500	54 억	134666	N	N	N	N
87	20240215	110758	57	100.00	KOSDAQ	금속	N	N	N	N	N	3795	-75	5	-1.94	228353975	59399	67.02	3875	3950	3790	5030	2710	3870	3843.86	1.23	-6595	4060	3965	3870	3775	3680	4012	3822	55	1160	500	2700	5	1	10924991	415	6.43	0.65	12	0.54	590.00	5848.00	4840	20230704	-21.59	3245	20230314	16.95	4380	-13.36	20240108	3685	2.99	20240130	4840	-21.59	20230704	3245	16.95	20230314	2.07	N	192390	500	54 억	134666	N	N	N	N
88	20240215	100758	57	100.00	KOSDAQ	금속	N	N	N	N	N	3800	-70	5	-1.81	203008145	52721	59.48	3875	3950	3800	5030	2710	3870	3850.15	1.23	-5331	4060	3965	3870	3775	3680	4012	3822	55	1160	500	2700	5	1	10924991	415	6.44	0.65	12	0.48	590.00	5848.00	4840	20230704	-21.49	3245	20230314	17.10	4380	-13.24	20240108	3685	3.12	20240130	4840	-21.49	20230704	3245	17.10	20230314	2.07	N	192390	500	54 억	134666	N	N	N	N
89	20240215	090800	57	100.00	KOSDAQ	금속	N	N	N	N	N	3905	35	2	0.90	45620945	11658	13.15	3875	3950	3875	5030	2710	3870	3918.42	1.23	2600	4060	3965	3870	3775	3680	4012	3822	55	1160	500	2700	5	1	10924991	427	6.62	0.67	12	0.11	590.00	5848.00	4840	20230704	-19.32	3245	20230314	20.34	4380	-10.84	20240108	3685	5.97	20240130	4840	-19.32	20230704	3245	20.34	20230314	2.07	N	192390	500	54 억	134666	N	N	N	N
90	20240214	160754	57	100.00	KOSDAQ	금속	N	N	N	N	N	3870	60	2	1.57	339633875	88291	201.70	3810	3965	3775	4950	2670	3810	3846.81	1.16	9166	3910	3860	3800	3750	3690	3865	3755	55	1140	500	2660	5	1	10924991	423	6.56	0.66	12	0.81	590.00	5848.00	4840	20230704	-20.04	3245	20230314	19.26	4380	-11.64	20240108	3685	5.02	20240130	4840	-20.04	20230704	3245	19.26	20230314	2.07	N	192390	500	54 억	126692	N	N	N	N
91	20240214	150756	57	100.00	KOSDAQ	금속	N	N	N	N	N	3870	60	2	1.57	332437465	86428	197.45	3810	3965	3775	4950	2670	3810	3846.46	1.16	9390	3910	3860	3800	3750	3690	3865	3755	55	1140	500	2660	5	1	10924991	423	6.56	0.66	12	0.79	590.00	5848.00	4840	20230704	-20.04	3245	20230314	19.26	4380	-11.64	20240108	3685	5.02	20240130	4840	-20.04	20230704	3245	19.26	20230314	2.07	N	192390	500	54 억	126692	N	N	N	N
92	20240214	140752	57	100.00	KOSDAQ	금속	N	N	N	N	N	3805	-5	5	-0.13	159979535	42011	95.97	3810	3860	3775	4950	2670	3810	3808.03	1.16	10783	3910	3860	3800	3750	3690	3865	3755	55	1140	500	2660	5	1	10924991	416	6.45	0.65	12	0.38	590.00	5848.00	4840	20230704	-21.38	3245	20230314	17.26	4380	-13.13	20240108	3685	3.26	20240130	4840	-21.38	20230704	3245	17.26	20230314	2.07	N	192390	500	54 억	126692	N	N	N	N
93	20240214	130754	57	100.00	KOSDAQ	금속	N	N	N	N	N	3805	-5	5	-0.13	154819200	40652	92.87	3810	3860	3775	4950	2670	3810	3808.40	1.16	10784	3910	3860	3800	3750	3690	3865	3755	55	1140	500	2660	5	1	10924991	416	6.45	0.65	12	0.37	590.00	5848.00	4840	20230704	-21.38	3245	20230314	17.26	4380	-13.13	20240108	3685	3.26	20240130	4840	-21.38	20230704	3245	17.26	20230314	2.07	N	192390	500	54 억	126692	N	N	N	N
94	20240214	120748	57	100.00	KOSDAQ	금속	N	N	N	N	N	3775	-35	5	-0.92	145675135	38237	87.35	3810	3860	3775	4950	2670	3810	3809.79	1.16	10236	3910	3860	3800	3750	3690	3865	3755	55	1140	500	2660	5	1	10924991	412	6.40	0.65	12	0.35	590.00	5848.00	4840	20230704	-22.00	3245	20230314	16.33	4380	-13.81	20240108	3685	2.44	20240130	4840	-22.00	20230704	3245	16.33	20230314	2.07	N	192390	500	54 억	126692	N	N	N	N
95	20240214	110754	57	100.00	KOSDAQ	금속	N	N	N	N	N	3795	-15	5	-0.39	133942950	35136	80.27	3810	3860	3780	4950	2670	3810	3812.14	1.16	9116	3910	3860	3800	3750	3690	3865	3755	55	1140	500	2660	5	1	10924991	415	6.43	0.65	12	0.32	590.00	5848.00	4840	20230704	-21.59	3245	20230314	16.95	4380	-13.36	20240108	3685	2.99	20240130	4840	-21.59	20230704	3245	16.95	20230314	2.07	N	192390	500	54 억	126692	N	N	N	N
96	20240214	090745	57	100.00	KOSDAQ	금속	N	N	N	N	N	3840	30	2	0.79	31229980	8195	18.72	3810	3850	3805	4950	2670	3810	3810.87	1.16	1772	3910	3860	3800	3750	3690	3865	3755	55	1140	500	2660	5	1	10924991	420	6.51	0.66	12	0.08	590.00	5848.00	4840	20230704	-20.66	3245	20230314	18.34	4380	-12.33	20240108	3685	4.21	20240130	4840	-20.66	20230704	3245	18.34	20230314	2.07	N	192390	500	54 억	126692	N	N	N	N
97	20240213	160745	57	100.00	KOSDAQ	금속	N	N	N	N	N	3810	0	3	0.00	165700125	43773	247.21	3810	3850	3740	4950	2670	3810	3785.35	1.12	2682	3890	3850	3800	3760	3710	3825	3735	55	1140	500	2660	5	1	10924991	416	6.46	0.65	12	0.40	590.00	5848.00	4840	20230704	-21.28	3245	20230314	17.41	4380	-13.01	20240108	3685	3.39	20240130	4840	-21.28	20230704	3245	17.41	20230314	2.09	N	192390	500	54 억	122598	N	N	N	N
98	20240213	150742	57	100.00	KOSDAQ	금속	N	N	N	N	N	3790	-20	5	-0.52	150445160	39771	224.61	3810	3850	3740	4950	2670	3810	3782.67	1.12	2793	3890	3850	3800	3760	3710	3825	3735	55	1140	500	2660	5	1	10924991	414	6.42	0.65	12	0.36	590.00	5848.00	4840	20230704	-21.69	3245	20230314	16.80	4380	-13.47	20240108	3685	2.85	20240130	4840	-21.69	20230704	3245	16.80	20230314	2.09	N	192390	500	54 억	122598	N	N	N	N
99	20240213	140751	57	100.00	KOSDAQ	금속	N	N	N	N	N	3810	0	3	0.00	137104960	36260	204.78	3810	3850	3740	4950	2670	3810	3781.03	1.12	2393	3890	3850	3800	3760	3710	3825	3735	55	1140	500	2660	5	1	10924991	416	6.46	0.65	12	0.33	590.00	5848.00	4840	20230704	-21.28	3245	20230314	17.41	4380	-13.01	20240108	3685	3.39	20240130	4840	-21.28	20230704	3245	17.41	20230314	2.09	N	192390	500	54 억	122598	N	N	N	N
100	20240213	130742	57	100.00	KOSDAQ	금속	N	N	N	N	N	3815	5	2	0.13	129892460	34370	194.10	3810	3850	3740	4950	2670	3810	3779.09	1.12	2791	3890	3850	3800	3760	3710	3825	3735	55	1140	500	2660	5	1	10924991	417	6.47	0.65	12	0.31	590.00	5848.00	4840	20230704	-21.18	3245	20230314	17.57	4380	-12.90	20240108	3685	3.53	20240130	4840	-21.18	20230704	3245	17.57	20230314	2.09	N	192390	500	54 억	122598	N	N	N	N
101	20240213	120751	57	100.00	KOSDAQ	금속	N	N	N	N	N	3775	-35	5	-0.92	114920135	30416	171.77	3810	3850	3740	4950	2670	3810	3778.10	1.12	2009	3890	3850	3800	3760	3710	3825	3735	55	1140	500	2660	5	1	10924991	412	6.40	0.65	12	0.28	590.00	5848.00	4840	20230704	-22.00	3245	20230314	16.33	4380	-13.81	20240108	3685	2.44	20240130	4840	-22.00	20230704	3245	16.33	20230314	2.09	N	192390	500	54 억	122598	N	N	N	N
102	20240213	110806	57	100.00	KOSDAQ	금속	N	N	N	N	N	3765	-45	5	-1.18	73797755	19460	109.90	3810	3850	3765	4950	2670	3810	3792.12	1.12	2868	3890	3850	3800	3760	3710	3825	3735	55	1140	500	2660	5	1	10924991	411	6.38	0.64	12	0.18	590.00	5848.00	4840	20230704	-22.21	3245	20230314	16.02	4380	-14.04	20240108	3685	2.17	20240130	4840	-22.21	20230704	3245	16.02	20230314	2.09	N	192390	500	54 억	122598	N	N	N	N
103	20240213	100632	57	100.00	KOSDAQ	금속	N	N	N	N	N	3815	5	2	0.13	47422825	12484	70.50	3810	3850	3785	4950	2670	3810	3798.53	1.12	4467	3890	3850	3800	3760	3710	3825	3735	55	1140	500	2660	5	1	10924991	417	6.47	0.65	12	0.11	590.00	5848.00	4840	20230704	-21.18	3245	20230314	17.57	4380	-12.90	20240108	3685	3.53	20240130	4840	-21.18	20230704	3245	17.57	20230314	2.09	N	192390	500	54 억	122598	N	N	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History