KissMeData/023160/price/prices-20240201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

46 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160334	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13060	370	2	2.92	8186179710	625430	317.82	12690	13320	12620	16490	8890	12690	13089.00	14.84	-7596	13076	12882	12546	12352	12016	12980	12450	133	3800	500	9390	10	1	26500000	3461	9.67	0.70	12	2.36	1350.00	18540.00	22650	20230808	-42.34	12210	20240227	6.96	14750	-11.46	20240105	12210	6.96	20240227	22650	-42.34	20230808	12210	6.96	20240227	2.29	N	023160	500	132 억	3933772	N	N	1	N	N
3	20240229	150333	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13150	460	2	3.62	5573433520	425454	216.20	12690	13320	12620	16490	8890	12690	13099.97	14.84	7241	13076	12882	12546	12352	12016	12980	12450	133	3800	500	9390	10	1	26500000	3485	9.74	0.71	12	1.61	1350.00	18540.00	22650	20230808	-41.94	12210	20240227	7.70	14750	-10.85	20240105	12210	7.70	20240227	22650	-41.94	20230808	12210	7.70	20240227	2.29	N	023160	500	132 억	3933772	N	N	0	N	N
4	20240229	140335	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13090	400	2	3.15	4878483830	372823	189.45	12690	13320	12620	16490	8890	12690	13085.25	14.84	27933	13076	12882	12546	12352	12016	12980	12450	133	3800	500	9390	10	1	26500000	3469	9.70	0.71	12	1.41	1350.00	18540.00	22650	20230808	-42.21	12210	20240227	7.21	14750	-11.25	20240105	12210	7.21	20240227	22650	-42.21	20230808	12210	7.21	20240227	2.29	N	023160	500	132 억	3933772	N	N	0	N	N
5	20240229	130335	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13120	430	2	3.39	3647162290	279621	142.09	12690	13160	12620	16490	8890	12690	13043.23	14.84	30094	13076	12882	12546	12352	12016	12980	12450	133	3800	500	9390	10	1	26500000	3477	9.72	0.71	12	1.06	1350.00	18540.00	22650	20230808	-42.08	12210	20240227	7.45	14750	-11.05	20240105	12210	7.45	20240227	22650	-42.08	20230808	12210	7.45	20240227	2.29	N	023160	500	132 억	3933772	N	N	0	N	N
6	20240229	120335	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13040	350	2	2.76	3444837930	264138	134.22	12690	13160	12620	16490	8890	12690	13041.81	14.84	35010	13076	12882	12546	12352	12016	12980	12450	133	3800	500	9390	10	1	26500000	3456	9.66	0.70	12	1.00	1350.00	18540.00	22650	20230808	-42.43	12210	20240227	6.80	14750	-11.59	20240105	12210	6.80	20240227	22650	-42.43	20230808	12210	6.80	20240227	2.29	N	023160	500	132 억	3933772	N	N	0	N	N
7	20240229	110336	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13100	410	2	3.23	2796797150	214710	109.11	12690	13160	12620	16490	8890	12690	13025.93	14.84	36875	13076	12882	12546	12352	12016	12980	12450	133	3800	500	9390	10	1	26500000	3472	9.70	0.71	12	0.81	1350.00	18540.00	22650	20230808	-42.16	12210	20240227	7.29	14750	-11.19	20240105	12210	7.29	20240227	22650	-42.16	20230808	12210	7.29	20240227	2.29	N	023160	500	132 억	3933772	N	N	0	N	N
8	20240229	100336	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13060	370	2	2.92	2220619240	170672	86.73	12690	13160	12620	16490	8890	12690	13011.03	14.84	40065	13076	12882	12546	12352	12016	12980	12450	133	3800	500	9390	10	1	26500000	3461	9.67	0.70	12	0.64	1350.00	18540.00	22650	20230808	-42.34	12210	20240227	6.96	14750	-11.46	20240105	12210	6.96	20240227	22650	-42.34	20230808	12210	6.96	20240227	2.29	N	023160	500	132 억	3933772	N	N	0	N	N
9	20240229	090334	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12750	60	2	0.47	69294710	5462	2.78	12690	12780	12620	16490	8890	12690	12686.69	14.84	723	13076	12882	12546	12352	12016	12980	12450	133	3800	500	9390	10	1	26500000	3379	9.44	0.69	12	0.02	1350.00	18540.00	22650	20230808	-43.71	12210	20240227	4.42	14750	-13.56	20240105	12210	4.42	20240227	22650	-43.71	20230808	12210	4.42	20240227	2.29	N	023160	500	132 억	3933772	N	N	0	N	N
10	20240228	160315	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	12690	470	2	3.85	2454782790	196494	161.33	12210	12740	12210	15880	8560	12220	12492.46	14.79	11833	12586	12402	12306	12122	12026	12355	12075	133	3660	500	9040	10	1	26500000	3363	9.40	0.68	12	0.74	1350.00	18540.00	22650	20230808	-43.97	12210	20240228	3.93	14750	-13.97	20240105	12210	3.93	20240228	22650	-43.97	20230808	12210	3.93	20240228	2.29	N	023160	500	132 억	3918686	N	N	129	N	N
11	20240228	150318	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	12720	500	2	4.09	2301429430	184412	151.41	12210	12740	12210	15880	8560	12220	12479.82	14.79	12336	12586	12402	12306	12122	12026	12355	12075	133	3660	500	9040	10	1	26500000	3371	9.42	0.69	12	0.70	1350.00	18540.00	22650	20230808	-43.84	12210	20240228	4.18	14750	-13.76	20240105	12210	4.18	20240228	22650	-43.84	20230808	12210	4.18	20240228	2.29	N	023160	500	132 억	3918686	N	N	129	N	N
12	20240228	140335	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	12630	410	2	3.36	1550167640	125077	102.70	12210	12670	12210	15880	8560	12220	12393.71	14.79	14114	12586	12402	12306	12122	12026	12355	12075	133	3660	500	9040	10	1	26500000	3347	9.36	0.68	12	0.47	1350.00	18540.00	22650	20230808	-44.24	12210	20240228	3.44	14750	-14.37	20240105	12210	3.44	20240228	22650	-44.24	20230808	12210	3.44	20240228	2.29	N	023160	500	132 억	3918686	N	N	129	N	N
13	20240228	130335	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	12480	260	2	2.13	1018844100	82833	68.01	12210	12580	12210	15880	8560	12220	12299.98	14.79	2869	12586	12402	12306	12122	12026	12355	12075	133	3660	500	9040	10	1	26500000	3307	9.24	0.67	12	0.31	1350.00	18540.00	22650	20230808	-44.90	12210	20240228	2.21	14750	-15.39	20240105	12210	2.21	20240228	22650	-44.90	20230808	12210	2.21	20240228	2.29	N	023160	500	132 억	3918686	N	N	129	N	N
14	20240228	120336	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	12260	40	2	0.33	589383260	48112	39.50	12210	12330	12210	15880	8560	12220	12250.23	14.79	-3399	12586	12402	12306	12122	12026	12355	12075	133	3660	500	9040	10	1	26500000	3249	9.08	0.66	12	0.18	1350.00	18540.00	22650	20230808	-45.87	12210	20240228	0.41	14750	-16.88	20240105	12210	0.41	20240228	22650	-45.87	20230808	12210	0.41	20240228	2.29	N	023160	500	132 억	3918686	N	N	129	N	N
15	20240228	110321	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	12250	30	2	0.25	385891710	31466	25.84	12210	12330	12210	15880	8560	12220	12263.77	14.79	-1686	12586	12402	12306	12122	12026	12355	12075	133	3660	500	9040	10	1	26500000	3246	9.07	0.66	12	0.12	1350.00	18540.00	22650	20230808	-45.92	12210	20240228	0.33	14750	-16.95	20240105	12210	0.33	20240228	22650	-45.92	20230808	12210	0.33	20240228	2.29	N	023160	500	132 억	3918686	N	N	129	N	N
16	20240228	100333	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	12260	40	2	0.33	232540470	18961	15.57	12210	12330	12210	15880	8560	12220	12264.15	14.79	-1406	12586	12402	12306	12122	12026	12355	12075	133	3660	500	9040	10	1	26500000	3249	9.08	0.66	12	0.07	1350.00	18540.00	22650	20230808	-45.87	12210	20240228	0.41	14750	-16.88	20240105	12210	0.41	20240228	22650	-45.87	20230808	12210	0.41	20240228	2.29	N	023160	500	132 억	3918686	N	N	129	N	N
17	20240228	090335	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	12280	60	2	0.49	6046630	494	0.41	12210	12320	12210	15880	8560	12220	12240.14	14.79	-111	12586	12402	12306	12122	12026	12355	12075	133	3660	500	9040	10	1	26500000	3254	9.10	0.66	12	0.00	1350.00	18540.00	22650	20230808	-45.78	12210	20240228	0.57	14750	-16.75	20240105	12210	0.57	20240228	22650	-45.78	20230808	12210	0.57	20240228	2.29	N	023160	500	132 억	3918686	N	N	129	N	N
18	20240227	160335	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	12220	-190	5	-1.53	1495721450	121551	141.58	12450	12490	12210	16130	8690	12410	12305.37	14.90	-30568	12543	12476	12403	12336	12263	12440	12300	133	3720	500	9180	10	1	26500000	3238	9.05	0.66	12	0.46	1350.00	18540.00	22650	20230808	-46.05	12210	20240227	0.08	14750	-17.15	20240105	12210	0.08	20240227	22650	-46.05	20230808	12210	0.08	20240227	2.29	N	023160	500	132 억	3947570	N	N	129	N	N
19	20240227	150335	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	12230	-180	5	-1.45	1354753680	110018	128.15	12450	12490	12210	16130	8690	12410	12313.93	14.90	-28447	12543	12476	12403	12336	12263	12440	12300	133	3720	500	9180	10	1	26500000	3241	9.06	0.66	12	0.42	1350.00	18540.00	22650	20230808	-46.00	12210	20240227	0.16	14750	-17.08	20240105	12210	0.16	20240227	22650	-46.00	20230808	12210	0.16	20240227	2.29	N	023160	500	132 억	3947570	N	N	0	N	N
20	20240227	140335	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	12300	-110	5	-0.89	976119690	79102	92.14	12450	12490	12240	16130	8690	12410	12340.01	14.90	-17849	12543	12476	12403	12336	12263	12440	12300	133	3720	500	9180	10	1	26500000	3260	9.11	0.66	12	0.30	1350.00	18540.00	22650	20230808	-45.70	12240	20240227	0.49	14750	-16.61	20240105	12240	0.49	20240227	22650	-45.70	20230808	12240	0.49	20240227	2.29	N	023160	500	132 억	3947570	N	N	0	N	N
21	20240227	130312	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	12370	-40	5	-0.32	827015850	67004	78.05	12450	12490	12240	16130	8690	12410	12342.78	14.90	-16348	12543	12476	12403	12336	12263	12440	12300	133	3720	500	9180	10	1	26500000	3278	9.16	0.67	12	0.25	1350.00	18540.00	22650	20230808	-45.39	12240	20240227	1.06	14750	-16.14	20240105	12240	1.06	20240227	22650	-45.39	20230808	12240	1.06	20240227	2.29	N	023160	500	132 억	3947570	N	N	0	N	N
22	20240227	120336	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	12420	10	2	0.08	707150110	57330	66.78	12450	12490	12240	16130	8690	12410	12334.73	14.90	-13190	12543	12476	12403	12336	12263	12440	12300	133	3720	500	9180	10	1	26500000	3291	9.20	0.67	12	0.22	1350.00	18540.00	22650	20230808	-45.17	12240	20240227	1.47	14750	-15.80	20240105	12240	1.47	20240227	22650	-45.17	20230808	12240	1.47	20240227	2.29	N	023160	500	132 억	3947570	N	N	0	N	N
23	20240227	110335	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	12390	-20	5	-0.16	573306280	46561	54.23	12450	12450	12240	16130	8690	12410	12313.01	14.90	-13131	12543	12476	12403	12336	12263	12440	12300	133	3720	500	9180	10	1	26500000	3283	9.18	0.67	12	0.18	1350.00	18540.00	22650	20230808	-45.30	12240	20240227	1.23	14750	-16.00	20240105	12240	1.23	20240227	22650	-45.30	20230808	12240	1.23	20240227	2.29	N	023160	500	132 억	3947570	N	N	0	N	N
24	20240227	100334	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	12270	-140	5	-1.13	407594700	33128	38.59	12450	12450	12240	16130	8690	12410	12303.63	14.90	-16544	12543	12476	12403	12336	12263	12440	12300	133	3720	500	9180	10	1	26500000	3252	9.09	0.66	12	0.13	1350.00	18540.00	22650	20230808	-45.83	12240	20240227	0.25	14750	-16.81	20240105	12240	0.25	20240227	22650	-45.83	20230808	12240	0.25	20240227	2.29	N	023160	500	132 억	3947570	N	N	0	N	N
25	20240227	090334	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12370	-40	5	-0.32	26282480	2118	2.47	12450	12450	12370	16130	8690	12410	12409.10	14.90	-1956	12543	12476	12403	12336	12263	12440	12300	133	3720	500	9180	10	1	26500000	3278	9.16	0.67	12	0.01	1350.00	18540.00	22650	20230808	-45.39	12330	20240226	0.32	14750	-16.14	20240105	12330	0.32	20240226	22650	-45.39	20230808	12330	0.32	20240226	2.29	N	023160	500	132 억	3947570	N	N	0	N	N
26	20240226	160333	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	12410	10	2	0.08	1062301800	85772	115.62	12470	12470	12330	16120	8680	12400	12385.17	14.99	-22232	12600	12500	12430	12330	12260	12465	12295	133	3720	500	9170	10	1	26500000	3289	9.19	0.67	12	0.32	1350.00	18540.00	22650	20230808	-45.21	12330	20240226	0.65	14750	-15.86	20240105	12330	0.65	20240226	22650	-45.21	20230808	12330	0.65	20240226	2.26	N	023160	500	132 억	3972606	N	N	122	N	N
27	20240226	150333	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	12350	-50	5	-0.40	919687840	74287	100.13	12470	12470	12330	16120	8680	12400	12380.20	14.99	-21409	12600	12500	12430	12330	12260	12465	12295	133	3720	500	9170	10	1	26500000	3273	9.15	0.67	12	0.28	1350.00	18540.00	22650	20230808	-45.47	12330	20240226	0.16	14750	-16.27	20240105	12330	0.16	20240226	22650	-45.47	20230808	12330	0.16	20240226	2.26	N	023160	500	132 억	3972606	N	N	122	N	N
28	20240226	140334	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12390	-10	5	-0.08	646062700	52147	70.29	12470	12470	12350	16120	8680	12400	12389.26	14.99	-13444	12600	12500	12430	12330	12260	12465	12295	133	3720	500	9170	10	1	26500000	3283	9.18	0.67	12	0.20	1350.00	18540.00	22650	20230808	-45.30	12340	20240125	0.41	14750	-16.00	20240105	12340	0.41	20240125	22650	-45.30	20230808	12340	0.41	20240125	2.26	N	023160	500	132 억	3972606	N	N	122	N	N
29	20240226	130332	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12390	-10	5	-0.08	599681770	48404	65.25	12470	12470	12350	16120	8680	12400	12389.10	14.99	-11937	12600	12500	12430	12330	12260	12465	12295	133	3720	500	9170	10	1	26500000	3283	9.18	0.67	12	0.18	1350.00	18540.00	22650	20230808	-45.30	12340	20240125	0.41	14750	-16.00	20240105	12340	0.41	20240125	22650	-45.30	20230808	12340	0.41	20240125	2.26	N	023160	500	132 억	3972606	N	N	122	N	N
30	20240226	120331	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12430	30	2	0.24	561599050	45337	61.11	12470	12470	12350	16120	8680	12400	12387.21	14.99	-11465	12600	12500	12430	12330	12260	12465	12295	133	3720	500	9170	10	1	26500000	3294	9.21	0.67	12	0.17	1350.00	18540.00	22650	20230808	-45.12	12340	20240125	0.73	14750	-15.73	20240105	12340	0.73	20240125	22650	-45.12	20230808	12340	0.73	20240125	2.26	N	023160	500	132 억	3972606	N	N	122	N	N
31	20240226	110331	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12360	-40	5	-0.32	510369620	41205	55.54	12470	12470	12350	16120	8680	12400	12386.11	14.99	-12404	12600	12500	12430	12330	12260	12465	12295	133	3720	500	9170	10	1	26500000	3275	9.16	0.67	12	0.16	1350.00	18540.00	22650	20230808	-45.43	12340	20240125	0.16	14750	-16.20	20240105	12340	0.16	20240125	22650	-45.43	20230808	12340	0.16	20240125	2.26	N	023160	500	132 억	3972606	N	N	122	N	N
32	20240226	100327	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12380	-20	5	-0.16	281184870	22679	30.57	12470	12470	12350	16120	8680	12400	12398.47	14.99	-8678	12600	12500	12430	12330	12260	12465	12295	133	3720	500	9170	10	1	26500000	3281	9.17	0.67	12	0.09	1350.00	18540.00	22650	20230808	-45.34	12340	20240125	0.32	14750	-16.07	20240105	12340	0.32	20240125	22650	-45.34	20230808	12340	0.32	20240125	2.26	N	023160	500	132 억	3972606	N	N	122	N	N
33	20240226	090327	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12400	0	3	0.00	55611560	4469	6.02	12470	12470	12400	16120	8680	12400	12443.85	14.99	-915	12600	12500	12430	12330	12260	12465	12295	133	3720	500	9170	10	1	26500000	3286	9.19	0.67	12	0.02	1350.00	18540.00	22650	20230808	-45.25	12340	20240125	0.49	14750	-15.93	20240105	12340	0.49	20240125	22650	-45.25	20230808	12340	0.49	20240125	2.26	N	023160	500	132 억	3972606	N	N	122	N	N
34	20240223	160330	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12400	-70	5	-0.56	918928010	74008	39.61	12530	12530	12360	16210	8730	12470	12416.60	15.08	-21530	12763	12616	12513	12366	12263	12565	12315	133	3740	500	9220	10	1	26500000	3286	9.19	0.67	12	0.28	1350.00	18540.00	22650	20230808	-45.25	12340	20240125	0.49	14750	-15.93	20240105	12340	0.49	20240125	22650	-45.25	20230808	12340	0.49	20240125	2.29	N	023160	500	132 억	3995303	N	N	110	N	N
35	20240223	150327	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12390	-80	5	-0.64	850389180	68476	36.65	12530	12530	12360	16210	8730	12470	12418.79	15.08	-19444	12763	12616	12513	12366	12263	12565	12315	133	3740	500	9220	10	1	26500000	3283	9.18	0.67	12	0.26	1350.00	18540.00	22650	20230808	-45.30	12340	20240125	0.41	14750	-16.00	20240105	12340	0.41	20240125	22650	-45.30	20230808	12340	0.41	20240125	2.29	N	023160	500	132 억	3995303	N	N	1048	N	N
36	20240223	140327	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12390	-80	5	-0.64	611543880	49186	26.33	12530	12530	12380	16210	8730	12470	12433.29	15.08	-12512	12763	12616	12513	12366	12263	12565	12315	133	3740	500	9220	10	1	26500000	3283	9.18	0.67	12	0.19	1350.00	18540.00	22650	20230808	-45.30	12340	20240125	0.41	14750	-16.00	20240105	12340	0.41	20240125	22650	-45.30	20230808	12340	0.41	20240125	2.29	N	023160	500	132 억	3995303	N	N	1048	N	N
37	20240223	130327	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12410	-60	5	-0.48	503055840	40435	21.64	12530	12530	12380	16210	8730	12470	12441.10	15.08	-10499	12763	12616	12513	12366	12263	12565	12315	133	3740	500	9220	10	1	26500000	3289	9.19	0.67	12	0.15	1350.00	18540.00	22650	20230808	-45.21	12340	20240125	0.57	14750	-15.86	20240105	12340	0.57	20240125	22650	-45.21	20230808	12340	0.57	20240125	2.29	N	023160	500	132 억	3995303	N	N	1048	N	N
38	20240223	120328	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12490	20	2	0.16	407578430	32747	17.53	12530	12530	12380	16210	8730	12470	12446.28	15.08	-6811	12763	12616	12513	12366	12263	12565	12315	133	3740	500	9220	10	1	26500000	3310	9.25	0.67	12	0.12	1350.00	18540.00	22650	20230808	-44.86	12340	20240125	1.22	14750	-15.32	20240105	12340	1.22	20240125	22650	-44.86	20230808	12340	1.22	20240125	2.29	N	023160	500	132 억	3995303	N	N	1048	N	N
39	20240223	110326	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12470	0	3	0.00	357083510	28697	15.36	12530	12530	12380	16210	8730	12470	12443.23	15.08	-6019	12763	12616	12513	12366	12263	12565	12315	133	3740	500	9220	10	1	26500000	3305	9.24	0.67	12	0.11	1350.00	18540.00	22650	20230808	-44.94	12340	20240125	1.05	14750	-15.46	20240105	12340	1.05	20240125	22650	-44.94	20230808	12340	1.05	20240125	2.29	N	023160	500	132 억	3995303	N	N	1048	N	N
40	20240223	100326	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12420	-50	5	-0.40	283402820	22782	12.19	12530	12530	12380	16210	8730	12470	12439.77	15.08	-6298	12763	12616	12513	12366	12263	12565	12315	133	3740	500	9220	10	1	26500000	3291	9.20	0.67	12	0.09	1350.00	18540.00	22650	20230808	-45.17	12340	20240125	0.65	14750	-15.80	20240105	12340	0.65	20240125	22650	-45.17	20230808	12340	0.65	20240125	2.29	N	023160	500	132 억	3995303	N	N	1048	N	N
41	20240223	090325	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12510	40	2	0.32	48748950	3907	2.09	12530	12530	12450	16210	8730	12470	12477.34	15.08	-1756	12763	12616	12513	12366	12263	12565	12315	133	3740	500	9220	10	1	26500000	3315	9.27	0.67	12	0.01	1350.00	18540.00	22650	20230808	-44.77	12340	20240125	1.38	14750	-15.19	20240105	12340	1.38	20240125	22650	-44.77	20230808	12340	1.38	20240125	2.29	N	023160	500	132 억	3995303	N	N	1048	N	N
42	20240222	160320	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12470	-170	5	-1.34	2325232170	186279	153.78	12650	12660	12410	16430	8850	12640	12482.53	15.29	-58002	12846	12742	12646	12542	12446	12795	12595	133	3790	500	9350	10	1	26500000	3305	9.24	0.67	12	0.70	1350.00	18540.00	22650	20230808	-44.94	12340	20240125	1.05	14750	-15.46	20240105	12340	1.05	20240125	22650	-44.94	20230808	12340	1.05	20240125	2.22	N	023160	500	132 억	4052508	N	N	1048	N	N
43	20240222	150327	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12450	-190	5	-1.50	2103453890	168531	139.12	12650	12660	12410	16430	8850	12640	12481.11	15.29	-49095	12846	12742	12646	12542	12446	12795	12595	133	3790	500	9350	10	1	26500000	3299	9.22	0.67	12	0.64	1350.00	18540.00	22650	20230808	-45.03	12340	20240125	0.89	14750	-15.59	20240105	12340	0.89	20240125	22650	-45.03	20230808	12340	0.89	20240125	2.22	N	023160	500	132 억	4052508	N	N	0	N	N
44	20240222	140327	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12430	-210	5	-1.66	1725847640	138151	114.05	12650	12660	12420	16430	8850	12640	12492.47	15.29	-43970	12846	12742	12646	12542	12446	12795	12595	133	3790	500	9350	10	1	26500000	3294	9.21	0.67	12	0.52	1350.00	18540.00	22650	20230808	-45.12	12340	20240125	0.73	14750	-15.73	20240105	12340	0.73	20240125	22650	-45.12	20230808	12340	0.73	20240125	2.22	N	023160	500	132 억	4052508	N	N	0	N	N
45	20240222	130319	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12450	-190	5	-1.50	1437270360	114951	94.89	12650	12660	12440	16430	8850	12640	12503.33	15.29	-42792	12846	12742	12646	12542	12446	12795	12595	133	3790	500	9350	10	1	26500000	3299	9.22	0.67	12	0.43	1350.00	18540.00	22650	20230808	-45.03	12340	20240125	0.89	14750	-15.59	20240105	12340	0.89	20240125	22650	-45.03	20230808	12340	0.89	20240125	2.22	N	023160	500	132 억	4052508	N	N	0	N	N
46	20240222	120326	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12490	-150	5	-1.19	1158727680	92613	76.45	12650	12660	12460	16430	8850	12640	12511.50	15.29	-41084	12846	12742	12646	12542	12446	12795	12595	133	3790	500	9350	10	1	26500000	3310	9.25	0.67	12	0.35	1350.00	18540.00	22650	20230808	-44.86	12340	20240125	1.22	14750	-15.32	20240105	12340	1.22	20240125	22650	-44.86	20230808	12340	1.22	20240125	2.22	N	023160	500	132 억	4052508	N	N	0	N	N
47	20240222	110324	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12470	-170	5	-1.34	961041640	76767	63.37	12650	12660	12460	16430	8850	12640	12518.94	15.29	-37152	12846	12742	12646	12542	12446	12795	12595	133	3790	500	9350	10	1	26500000	3305	9.24	0.67	12	0.29	1350.00	18540.00	22650	20230808	-44.94	12340	20240125	1.05	14750	-15.46	20240105	12340	1.05	20240125	22650	-44.94	20230808	12340	1.05	20240125	2.22	N	023160	500	132 억	4052508	N	N	0	N	N
48	20240222	100322	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12500	-140	5	-1.11	609706990	48628	40.14	12650	12660	12490	16430	8850	12640	12538.19	15.29	-27182	12846	12742	12646	12542	12446	12795	12595	133	3790	500	9350	10	1	26500000	3313	9.26	0.67	12	0.18	1350.00	18540.00	22650	20230808	-44.81	12340	20240125	1.30	14750	-15.25	20240105	12340	1.30	20240125	22650	-44.81	20230808	12340	1.30	20240125	2.22	N	023160	500	132 억	4052508	N	N	0	N	N
49	20240222	090326	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12590	-50	5	-0.40	22297000	1767	1.46	12650	12660	12560	16430	8850	12640	12618.56	15.29	-1356	12846	12742	12646	12542	12446	12795	12595	133	3790	500	9350	10	1	26500000	3336	9.33	0.68	12	0.01	1350.00	18540.00	22650	20230808	-44.42	12340	20240125	2.03	14750	-14.64	20240105	12340	2.03	20240125	22650	-44.42	20230808	12340	2.03	20240125	2.22	N	023160	500	132 억	4052508	N	N	0	N	N
50	20240221	160323	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12640	60	2	0.48	1516461970	120056	37.21	12620	12750	12550	16350	8810	12580	12631.25	15.26	7025	13226	12902	12726	12402	12226	12815	12315	133	3770	500	9300	10	1	26500000	3350	9.36	0.68	12	0.45	1350.00	18540.00	22650	20230808	-44.19	12340	20240125	2.43	14750	-14.31	20240105	12340	2.43	20240125	22650	-44.19	20230808	12340	2.43	20240125	2.21	N	023160	500	132 억	4044539	N	N	19807	N	N
51	20240221	150320	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12580	0	3	0.00	1408847020	111522	34.56	12620	12750	12550	16350	8810	12580	12632.91	15.26	8389	13226	12902	12726	12402	12226	12815	12315	133	3770	500	9300	10	1	26500000	3334	9.32	0.68	12	0.42	1350.00	18540.00	22650	20230808	-44.46	12340	20240125	1.94	14750	-14.71	20240105	12340	1.94	20240125	22650	-44.46	20230808	12340	1.94	20240125	2.21	N	023160	500	132 억	4044539	N	N	19807	N	N
52	20240221	140322	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12630	50	2	0.40	1005708930	79492	24.64	12620	12750	12550	16350	8810	12580	12651.70	15.26	11288	13226	12902	12726	12402	12226	12815	12315	133	3770	500	9300	10	1	26500000	3347	9.36	0.68	12	0.30	1350.00	18540.00	22650	20230808	-44.24	12340	20240125	2.35	14750	-14.37	20240105	12340	2.35	20240125	22650	-44.24	20230808	12340	2.35	20240125	2.21	N	023160	500	132 억	4044539	N	N	19807	N	N
53	20240221	130321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12640	60	2	0.48	815798800	64450	19.98	12620	12750	12550	16350	8810	12580	12657.86	15.26	8784	13226	12902	12726	12402	12226	12815	12315	133	3770	500	9300	10	1	26500000	3350	9.36	0.68	12	0.24	1350.00	18540.00	22650	20230808	-44.19	12340	20240125	2.43	14750	-14.31	20240105	12340	2.43	20240125	22650	-44.19	20230808	12340	2.43	20240125	2.21	N	023160	500	132 억	4044539	N	N	19807	N	N
54	20240221	120322	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12680	100	2	0.79	659643020	52122	16.15	12620	12750	12550	16350	8810	12580	12655.75	15.26	8019	13226	12902	12726	12402	12226	12815	12315	133	3770	500	9300	10	1	26500000	3360	9.39	0.68	12	0.20	1350.00	18540.00	22650	20230808	-44.02	12340	20240125	2.76	14750	-14.03	20240105	12340	2.76	20240125	22650	-44.02	20230808	12340	2.76	20240125	2.21	N	023160	500	132 억	4044539	N	N	19807	N	N
55	20240221	110324	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12640	60	2	0.48	525084640	41502	12.86	12620	12750	12550	16350	8810	12580	12652.03	15.26	4537	13226	12902	12726	12402	12226	12815	12315	133	3770	500	9300	10	1	26500000	3350	9.36	0.68	12	0.16	1350.00	18540.00	22650	20230808	-44.19	12340	20240125	2.43	14750	-14.31	20240105	12340	2.43	20240125	22650	-44.19	20230808	12340	2.43	20240125	2.21	N	023160	500	132 억	4044539	N	N	19807	N	N
56	20240221	100322	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12680	100	2	0.79	316515680	25036	7.76	12620	12750	12550	16350	8810	12580	12642.42	15.26	-798	13226	12902	12726	12402	12226	12815	12315	133	3770	500	9300	10	1	26500000	3360	9.39	0.68	12	0.09	1350.00	18540.00	22650	20230808	-44.02	12340	20240125	2.76	14750	-14.03	20240105	12340	2.76	20240125	22650	-44.02	20230808	12340	2.76	20240125	2.21	N	023160	500	132 억	4044539	N	N	19807	N	N
57	20240221	090319	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12550	-30	5	-0.24	20135170	1601	0.50	12620	12620	12550	16350	8810	12580	12576.62	15.26	-822	13226	12902	12726	12402	12226	12815	12315	133	3770	500	9300	10	1	26500000	3326	9.30	0.68	12	0.01	1350.00	18540.00	22650	20230808	-44.59	12340	20240125	1.70	14750	-14.92	20240105	12340	1.70	20240125	22650	-44.59	20230808	12340	1.70	20240125	2.21	N	023160	500	132 억	4044539	N	N	19807	N	N
58	20240220	160317	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12580	-470	5	-3.60	4077511290	320409	242.09	12900	13050	12550	16960	9140	13050	12725.95	15.59	-84172	13163	13106	13003	12946	12843	13135	12975	133	3910	500	9650	10	1	26500000	3334	9.32	0.68	12	1.21	1350.00	18540.00	22650	20230808	-44.46	12340	20240125	1.94	14750	-14.71	20240105	12340	1.94	20240125	22650	-44.46	20230808	12340	1.94	20240125	2.18	N	023160	500	132 억	4130175	N	N	19807	N	N
59	20240220	150319	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12620	-430	5	-3.30	3776390540	296500	224.02	12900	13050	12550	16960	9140	13050	12736.35	15.59	-81121	13163	13106	13003	12946	12843	13135	12975	133	3910	500	9650	10	1	26500000	3344	9.35	0.68	12	1.12	1350.00	18540.00	22650	20230808	-44.28	12340	20240125	2.27	14750	-14.44	20240105	12340	2.27	20240125	22650	-44.28	20230808	12340	2.27	20240125	2.18	N	023160	500	132 억	4130175	N	N	0	N	N
60	20240220	140319	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12640	-410	5	-3.14	2784865890	217824	164.58	12900	13050	12620	16960	9140	13050	12784.69	15.59	-61320	13163	13106	13003	12946	12843	13135	12975	133	3910	500	9650	10	1	26500000	3350	9.36	0.68	12	0.82	1350.00	18540.00	22650	20230808	-44.19	12340	20240125	2.43	14750	-14.31	20240105	12340	2.43	20240125	22650	-44.19	20230808	12340	2.43	20240125	2.18	N	023160	500	132 억	4130175	N	N	0	N	N
61	20240220	130320	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12730	-320	5	-2.45	2046546590	159644	120.62	12900	13050	12710	16960	9140	13050	12819.15	15.59	-46995	13163	13106	13003	12946	12843	13135	12975	133	3910	500	9650	10	1	26500000	3373	9.43	0.69	12	0.60	1350.00	18540.00	22650	20230808	-43.80	12340	20240125	3.16	14750	-13.69	20240105	12340	3.16	20240125	22650	-43.80	20230808	12340	3.16	20240125	2.18	N	023160	500	132 억	4130175	N	N	0	N	N
62	20240220	120318	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12830	-220	5	-1.69	1258757030	97900	73.97	12900	13050	12780	16960	9140	13050	12857.19	15.59	-37715	13163	13106	13003	12946	12843	13135	12975	133	3910	500	9650	10	1	26500000	3400	9.50	0.69	12	0.37	1350.00	18540.00	22650	20230808	-43.36	12340	20240125	3.97	14750	-13.02	20240105	12340	3.97	20240125	22650	-43.36	20230808	12340	3.97	20240125	2.18	N	023160	500	132 억	4130175	N	N	0	N	N
63	20240220	110318	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12840	-210	5	-1.61	1058061970	82255	62.15	12900	13050	12780	16960	9140	13050	12862.74	15.59	-36729	13163	13106	13003	12946	12843	13135	12975	133	3910	500	9650	10	1	26500000	3403	9.51	0.69	12	0.31	1350.00	18540.00	22650	20230808	-43.31	12340	20240125	4.05	14750	-12.95	20240105	12340	4.05	20240125	22650	-43.31	20230808	12340	4.05	20240125	2.18	N	023160	500	132 억	4130175	N	N	0	N	N
64	20240220	100308	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12800	-250	5	-1.92	768289620	59690	45.10	12900	13050	12780	16960	9140	13050	12870.73	15.59	-31472	13163	13106	13003	12946	12843	13135	12975	133	3910	500	9650	10	1	26500000	3392	9.48	0.69	12	0.23	1350.00	18540.00	22650	20230808	-43.49	12340	20240125	3.73	14750	-13.22	20240105	12340	3.73	20240125	22650	-43.49	20230808	12340	3.73	20240125	2.18	N	023160	500	132 억	4130175	N	N	0	N	N
65	20240220	090321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12930	-120	5	-0.92	89103000	6903	5.22	12900	13000	12900	16960	9140	13050	12903.63	15.59	-668	13163	13106	13003	12946	12843	13135	12975	133	3910	500	9650	10	1	26500000	3426	9.58	0.70	12	0.03	1350.00	18540.00	22650	20230808	-42.91	12340	20240125	4.78	14750	-12.34	20240105	12340	4.78	20240125	22650	-42.91	20230808	12340	4.78	20240125	2.18	N	023160	500	132 억	4130175	N	N	0	N	N
66	20240219	160319	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13050	30	2	0.23	1708490550	131672	131.95	13000	13060	12900	16920	9120	13020	12975.17	15.63	-11677	13253	13136	13043	12926	12833	13090	12880	133	3900	500	9630	10	1	26500000	3458	9.67	0.70	12	0.50	1350.00	18540.00	22650	20230808	-42.38	12340	20240125	5.75	14750	-11.53	20240105	12340	5.75	20240125	22650	-42.38	20230808	12340	5.75	20240125	2.12	N	023160	500	132 억	4141162	N	N	0	N	N
67	20240219	150321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13030	10	2	0.08	1515295400	116853	117.10	13000	13050	12900	16920	9120	13020	12967.49	15.63	-8763	13253	13136	13043	12926	12833	13090	12880	133	3900	500	9630	10	1	26500000	3453	9.65	0.70	12	0.44	1350.00	18540.00	22650	20230808	-42.47	12340	20240125	5.59	14750	-11.66	20240105	12340	5.59	20240125	22650	-42.47	20230808	12340	5.59	20240125	2.12	N	023160	500	132 억	4141162	N	N	0	N	N
68	20240219	140321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12990	-30	5	-0.23	1375788310	106122	106.35	13000	13050	12900	16920	9120	13020	12964.17	15.63	-10173	13253	13136	13043	12926	12833	13090	12880	133	3900	500	9630	10	1	26500000	3442	9.62	0.70	12	0.40	1350.00	18540.00	22650	20230808	-42.65	12340	20240125	5.27	14750	-11.93	20240105	12340	5.27	20240125	22650	-42.65	20230808	12340	5.27	20240125	2.12	N	023160	500	132 억	4141162	N	N	0	N	N
69	20240219	130321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12940	-80	5	-0.61	1197866410	92415	92.61	13000	13050	12900	16920	9120	13020	12961.76	15.63	-12930	13253	13136	13043	12926	12833	13090	12880	133	3900	500	9630	10	1	26500000	3429	9.59	0.70	12	0.35	1350.00	18540.00	22650	20230808	-42.87	12340	20240125	4.86	14750	-12.27	20240105	12340	4.86	20240125	22650	-42.87	20230808	12340	4.86	20240125	2.12	N	023160	500	132 억	4141162	N	N	0	N	N
70	20240219	120320	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12900	-120	5	-0.92	1090782340	84143	84.32	13000	13050	12900	16920	9120	13020	12963.37	15.63	-11931	13253	13136	13043	12926	12833	13090	12880	133	3900	500	9630	10	1	26500000	3419	9.56	0.70	12	0.32	1350.00	18540.00	22650	20230808	-43.05	12340	20240125	4.54	14750	-12.54	20240105	12340	4.54	20240125	22650	-43.05	20230808	12340	4.54	20240125	2.12	N	023160	500	132 억	4141162	N	N	0	N	N
71	20240219	110319	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12960	-60	5	-0.46	764765260	58910	59.03	13000	13050	12910	16920	9120	13020	12981.87	15.63	-5023	13253	13136	13043	12926	12833	13090	12880	133	3900	500	9630	10	1	26500000	3434	9.60	0.70	12	0.22	1350.00	18540.00	22650	20230808	-42.78	12340	20240125	5.02	14750	-12.14	20240105	12340	5.02	20240125	22650	-42.78	20230808	12340	5.02	20240125	2.12	N	023160	500	132 억	4141162	N	N	0	N	N
72	20240219	100318	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12990	-30	5	-0.23	403429210	31092	31.16	13000	13040	12910	16920	9120	13020	12975.21	15.63	-2774	13253	13136	13043	12926	12833	13090	12880	133	3900	500	9630	10	1	26500000	3442	9.62	0.70	12	0.12	1350.00	18540.00	22650	20230808	-42.65	12340	20240125	5.27	14750	-11.93	20240105	12340	5.27	20240125	22650	-42.65	20230808	12340	5.27	20240125	2.12	N	023160	500	132 억	4141162	N	N	0	N	N
73	20240219	090319	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12940	-80	5	-0.61	30601280	2360	2.36	13000	13000	12920	16920	9120	13020	12964.53	15.63	-933	13253	13136	13043	12926	12833	13090	12880	133	3900	500	9630	10	1	26500000	3429	9.59	0.70	12	0.01	1350.00	18540.00	22650	20230808	-42.87	12340	20240125	4.86	14750	-12.27	20240105	12340	4.86	20240125	22650	-42.87	20230808	12340	4.86	20240125	2.12	N	023160	500	132 억	4141162	N	N	0	N	N
74	20240216	160316	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13020	30	2	0.23	1289558610	99059	75.34	13070	13160	12950	16880	9100	12990	13018.22	15.65	-5725	13330	13160	13060	12890	12790	13110	12840	133	3890	500	9610	10	1	26500000	3450	9.64	0.70	12	0.37	1350.00	18540.00	22650	20230808	-42.52	12340	20240125	5.51	14750	-11.73	20240105	12340	5.51	20240125	22650	-42.52	20230808	12340	5.51	20240125	2.09	N	023160	500	132 억	4146207	N	N	0	N	N
75	20240216	150317	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13040	50	2	0.38	1218675040	93615	71.20	13070	13160	12950	16880	9100	12990	13018.10	15.65	-5244	13330	13160	13060	12890	12790	13110	12840	133	3890	500	9610	10	1	26500000	3456	9.66	0.70	12	0.35	1350.00	18540.00	22650	20230808	-42.43	12340	20240125	5.67	14750	-11.59	20240105	12340	5.67	20240125	22650	-42.43	20230808	12340	5.67	20240125	2.09	N	023160	500	132 억	4146207	N	N	0	N	N
76	20240216	140320	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13020	30	2	0.23	1082397210	83158	63.25	13070	13160	12950	16880	9100	12990	13016.32	15.65	-4563	13330	13160	13060	12890	12790	13110	12840	133	3890	500	9610	10	1	26500000	3450	9.64	0.70	12	0.31	1350.00	18540.00	22650	20230808	-42.52	12340	20240125	5.51	14750	-11.73	20240105	12340	5.51	20240125	22650	-42.52	20230808	12340	5.51	20240125	2.09	N	023160	500	132 억	4146207	N	N	0	N	N
77	20240216	130316	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13010	20	2	0.15	991092860	76137	57.91	13070	13160	12950	16880	9100	12990	13017.42	15.65	-5214	13330	13160	13060	12890	12790	13110	12840	133	3890	500	9610	10	1	26500000	3448	9.64	0.70	12	0.29	1350.00	18540.00	22650	20230808	-42.56	12340	20240125	5.43	14750	-11.80	20240105	12340	5.43	20240125	22650	-42.56	20230808	12340	5.43	20240125	2.09	N	023160	500	132 억	4146207	N	N	0	N	N
78	20240216	120319	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13020	30	2	0.23	905595360	69566	52.91	13070	13160	12950	16880	9100	12990	13018.00	15.65	-4228	13330	13160	13060	12890	12790	13110	12840	133	3890	500	9610	10	1	26500000	3450	9.64	0.70	12	0.26	1350.00	18540.00	22650	20230808	-42.52	12340	20240125	5.51	14750	-11.73	20240105	12340	5.51	20240125	22650	-42.52	20230808	12340	5.51	20240125	2.09	N	023160	500	132 억	4146207	N	N	0	N	N
79	20240216	110320	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12980	-10	5	-0.08	829398180	63706	48.45	13070	13160	12950	16880	9100	12990	13019.39	15.65	-2202	13330	13160	13060	12890	12790	13110	12840	133	3890	500	9610	10	1	26500000	3440	9.61	0.70	12	0.24	1350.00	18540.00	22650	20230808	-42.69	12340	20240125	5.19	14750	-12.00	20240105	12340	5.19	20240125	22650	-42.69	20230808	12340	5.19	20240125	2.09	N	023160	500	132 억	4146207	N	N	0	N	N
80	20240216	100318	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13130	140	2	1.08	549663690	42215	32.11	13070	13160	12950	16880	9100	12990	13020.96	15.65	619	13330	13160	13060	12890	12790	13110	12840	133	3890	500	9610	10	1	26500000	3479	9.73	0.71	12	0.16	1350.00	18540.00	22650	20230808	-42.03	12340	20240125	6.40	14750	-10.98	20240105	12340	6.40	20240125	22650	-42.03	20230808	12340	6.40	20240125	2.09	N	023160	500	132 억	4146207	N	N	0	N	N
81	20240216	090313	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12990	0	3	0.00	131656010	10136	7.71	13070	13070	12950	16880	9100	12990	12988.89	15.65	-2177	13330	13160	13060	12890	12790	13110	12840	133	3890	500	9610	10	1	26500000	3442	9.62	0.70	12	0.04	1350.00	18540.00	22650	20230808	-42.65	12340	20240125	5.27	14750	-11.93	20240105	12340	5.27	20240125	22650	-42.65	20230808	12340	5.27	20240125	2.09	N	023160	500	132 억	4146207	N	N	0	N	N
82	20240215	160316	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12990	0	3	0.00	1713158490	131217	90.24	13050	13230	12960	16880	9100	12990	13056.04	15.79	-38827	13350	13170	13030	12850	12710	13100	12780	133	3890	500	9610	10	1	26500000	3442	9.62	0.70	12	0.50	1350.00	18540.00	22650	20230808	-42.65	12340	20240125	5.27	14750	-11.93	20240105	12340	5.27	20240125	22650	-42.65	20230808	12340	5.27	20240125	2.06	N	023160	500	132 억	4184654	N	N	0	N	N
83	20240215	150318	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12970	-20	5	-0.15	1623582420	124311	85.49	13050	13230	12960	16880	9100	12990	13060.71	15.79	-37245	13350	13170	13030	12850	12710	13100	12780	133	3890	500	9610	10	1	26500000	3437	9.61	0.70	12	0.47	1350.00	18540.00	22650	20230808	-42.74	12340	20240125	5.11	14750	-12.07	20240105	12340	5.11	20240125	22650	-42.74	20230808	12340	5.11	20240125	2.06	N	023160	500	132 억	4184654	N	N	0	N	N
84	20240215	140315	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12990	0	3	0.00	1376984500	105356	72.45	13050	13230	12960	16880	9100	12990	13069.91	15.79	-28889	13350	13170	13030	12850	12710	13100	12780	133	3890	500	9610	10	1	26500000	3442	9.62	0.70	12	0.40	1350.00	18540.00	22650	20230808	-42.65	12340	20240125	5.27	14750	-11.93	20240105	12340	5.27	20240125	22650	-42.65	20230808	12340	5.27	20240125	2.06	N	023160	500	132 억	4184654	N	N	0	N	N
85	20240215	130315	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13030	40	2	0.31	1035651380	79100	54.40	13050	13230	13020	16880	9100	12990	13093.08	15.79	-18906	13350	13170	13030	12850	12710	13100	12780	133	3890	500	9610	10	1	26500000	3453	9.65	0.70	12	0.30	1350.00	18540.00	22650	20230808	-42.47	12340	20240125	5.59	14750	-11.66	20240105	12340	5.59	20240125	22650	-42.47	20230808	12340	5.59	20240125	2.06	N	023160	500	132 억	4184654	N	N	0	N	N
86	20240215	120316	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13050	60	2	0.46	945084800	72165	49.63	13050	13230	13020	16880	9100	12990	13096.32	15.79	-15765	13350	13170	13030	12850	12710	13100	12780	133	3890	500	9610	10	1	26500000	3458	9.67	0.70	12	0.27	1350.00	18540.00	22650	20230808	-42.38	12340	20240125	5.75	14750	-11.53	20240105	12340	5.75	20240125	22650	-42.38	20230808	12340	5.75	20240125	2.06	N	023160	500	132 억	4184654	N	N	0	N	N
87	20240215	110314	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13100	110	2	0.85	846287870	64598	44.42	13050	13230	13020	16880	9100	12990	13101.02	15.79	-13718	13350	13170	13030	12850	12710	13100	12780	133	3890	500	9610	10	1	26500000	3472	9.70	0.71	12	0.24	1350.00	18540.00	22650	20230808	-42.16	12340	20240125	6.16	14750	-11.19	20240105	12340	6.16	20240125	22650	-42.16	20230808	12340	6.16	20240125	2.06	N	023160	500	132 억	4184654	N	N	0	N	N
88	20240215	100315	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13100	110	2	0.85	646584560	49302	33.90	13050	13230	13050	16880	9100	12990	13115.05	15.79	-7672	13350	13170	13030	12850	12710	13100	12780	133	3890	500	9610	10	1	26500000	3472	9.70	0.71	12	0.19	1350.00	18540.00	22650	20230808	-42.16	12340	20240125	6.16	14750	-11.19	20240105	12340	6.16	20240125	22650	-42.16	20230808	12340	6.16	20240125	2.06	N	023160	500	132 억	4184654	N	N	0	N	N
89	20240215	090312	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13060	70	2	0.54	87683040	6705	4.61	13050	13130	13050	16880	9100	12990	13078.69	15.79	653	13350	13170	13030	12850	12710	13100	12780	133	3890	500	9610	10	1	26500000	3461	9.67	0.70	12	0.03	1350.00	18540.00	22650	20230808	-42.34	12340	20240125	5.83	14750	-11.46	20240105	12340	5.83	20240125	22650	-42.34	20230808	12340	5.83	20240125	2.06	N	023160	500	132 억	4184654	N	N	0	N	N
90	20240214	160312	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12990	-240	5	-1.81	1879870490	144881	67.00	13000	13210	12890	17190	9270	13230	12975.21	15.93	-37067	13730	13480	13300	13050	12870	13390	12960	133	3960	500	9790	10	1	26500000	3442	9.62	0.70	12	0.55	1350.00	18540.00	22650	20230808	-42.65	12340	20240125	5.27	14750	-11.93	20240105	12340	5.27	20240125	22650	-42.65	20230808	12340	5.27	20240125	2.13	N	023160	500	132 억	4221429	N	N	0	N	N
91	20240214	150313	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12990	-240	5	-1.81	1743986060	134418	62.16	13000	13210	12890	17190	9270	13230	12974.29	15.93	-33964	13730	13480	13300	13050	12870	13390	12960	133	3960	500	9790	10	1	26500000	3442	9.62	0.70	12	0.51	1350.00	18540.00	22650	20230808	-42.65	12340	20240125	5.27	14750	-11.93	20240105	12340	5.27	20240125	22650	-42.65	20230808	12340	5.27	20240125	2.13	N	023160	500	132 억	4221429	N	N	0	N	N
92	20240214	140312	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13010	-220	5	-1.66	1392189970	107332	49.64	13000	13210	12890	17190	9270	13230	12970.80	15.93	-31682	13730	13480	13300	13050	12870	13390	12960	133	3960	500	9790	10	1	26500000	3448	9.64	0.70	12	0.41	1350.00	18540.00	22650	20230808	-42.56	12340	20240125	5.43	14750	-11.80	20240105	12340	5.43	20240125	22650	-42.56	20230808	12340	5.43	20240125	2.13	N	023160	500	132 억	4221429	N	N	0	N	N
93	20240214	130314	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12980	-250	5	-1.89	1241806560	95753	44.28	13000	13210	12890	17190	9270	13230	12968.77	15.93	-27099	13730	13480	13300	13050	12870	13390	12960	133	3960	500	9790	10	1	26500000	3440	9.61	0.70	12	0.36	1350.00	18540.00	22650	20230808	-42.69	12340	20240125	5.19	14750	-12.00	20240105	12340	5.19	20240125	22650	-42.69	20230808	12340	5.19	20240125	2.13	N	023160	500	132 억	4221429	N	N	0	N	N
94	20240214	120311	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12930	-300	5	-2.27	1087622960	83868	38.79	13000	13210	12890	17190	9270	13230	12968.18	15.93	-23101	13730	13480	13300	13050	12870	13390	12960	133	3960	500	9790	10	1	26500000	3426	9.58	0.70	12	0.32	1350.00	18540.00	22650	20230808	-42.91	12340	20240125	4.78	14750	-12.34	20240105	12340	4.78	20240125	22650	-42.91	20230808	12340	4.78	20240125	2.13	N	023160	500	132 억	4221429	N	N	0	N	N
95	20240214	110314	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12940	-290	5	-2.19	870316160	67063	31.01	13000	13210	12890	17190	9270	13230	12977.48	15.93	-16744	13730	13480	13300	13050	12870	13390	12960	133	3960	500	9790	10	1	26500000	3429	9.59	0.70	12	0.25	1350.00	18540.00	22650	20230808	-42.87	12340	20240125	4.86	14750	-12.27	20240105	12340	4.86	20240125	22650	-42.87	20230808	12340	4.86	20240125	2.13	N	023160	500	132 억	4221429	N	N	0	N	N
96	20240214	090309	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13000	-230	5	-1.74	190804740	14721	6.81	13000	13210	12890	17190	9270	13230	12960.85	15.93	-3995	13730	13480	13300	13050	12870	13390	12960	133	3960	500	9790	10	1	26500000	3445	9.63	0.70	12	0.06	1350.00	18540.00	22650	20230808	-42.60	12340	20240125	5.35	14750	-11.86	20240105	12340	5.35	20240125	22650	-42.60	20230808	12340	5.35	20240125	2.13	N	023160	500	132 억	4221429	N	N	0	N	N
97	20240213	160309	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13230	-200	5	-1.49	2850975580	215475	53.09	13450	13550	13120	17450	9410	13430	13231.08	16.34	-109369	14083	13756	13253	12926	12423	13920	13090	133	4020	500	9930	10	1	26500000	3506	9.80	0.71	12	0.81	1350.00	18540.00	22650	20230808	-41.59	12340	20240125	7.21	14750	-10.31	20240105	12340	7.21	20240125	22650	-41.59	20230808	12340	7.21	20240125	2.22	N	023160	500	132 억	4328820	N	N	0	N	N
98	20240213	150306	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13240	-190	5	-1.41	2702643680	204255	50.32	13450	13550	13120	17450	9410	13430	13231.67	16.34	-103263	14083	13756	13253	12926	12423	13920	13090	133	4020	500	9930	10	1	26500000	3509	9.81	0.71	12	0.77	1350.00	18540.00	22650	20230808	-41.55	12340	20240125	7.29	14750	-10.24	20240105	12340	7.29	20240125	22650	-41.55	20230808	12340	7.29	20240125	2.22	N	023160	500	132 억	4328820	N	N	0	N	N
99	20240213	140314	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13190	-240	5	-1.79	2255296770	170435	41.99	13450	13550	13120	17450	9410	13430	13232.54	16.34	-78561	14083	13756	13253	12926	12423	13920	13090	133	4020	500	9930	10	1	26500000	3495	9.77	0.71	12	0.64	1350.00	18540.00	22650	20230808	-41.77	12340	20240125	6.89	14750	-10.58	20240105	12340	6.89	20240125	22650	-41.77	20230808	12340	6.89	20240125	2.22	N	023160	500	132 억	4328820	N	N	0	N	N
100	20240213	130311	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13180	-250	5	-1.86	2079575230	157116	38.71	13450	13550	13120	17450	9410	13430	13235.87	16.34	-70043	14083	13756	13253	12926	12423	13920	13090	133	4020	500	9930	10	1	26500000	3493	9.76	0.71	12	0.59	1350.00	18540.00	22650	20230808	-41.81	12340	20240125	6.81	14750	-10.64	20240105	12340	6.81	20240125	22650	-41.81	20230808	12340	6.81	20240125	2.22	N	023160	500	132 억	4328820	N	N	0	N	N
101	20240213	120312	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13200	-230	5	-1.71	1885756150	142423	35.09	13450	13550	13120	17450	9410	13430	13240.48	16.34	-64743	14083	13756	13253	12926	12423	13920	13090	133	4020	500	9930	10	1	26500000	3498	9.78	0.71	12	0.54	1350.00	18540.00	22650	20230808	-41.72	12340	20240125	6.97	14750	-10.51	20240105	12340	6.97	20240125	22650	-41.72	20230808	12340	6.97	20240125	2.22	N	023160	500	132 억	4328820	N	N	0	N	N
102	20240213	110312	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13140	-290	5	-2.16	1602680150	120962	29.80	13450	13550	13120	17450	9410	13430	13249.39	16.34	-56558	14083	13756	13253	12926	12423	13920	13090	133	4020	500	9930	10	1	26500000	3482	9.73	0.71	12	0.46	1350.00	18540.00	22650	20230808	-41.99	12340	20240125	6.48	14750	-10.92	20240105	12340	6.48	20240125	22650	-41.99	20230808	12340	6.48	20240125	2.22	N	023160	500	132 억	4328820	N	N	0	N	N
103	20240213	100248	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13210	-220	5	-1.64	954414660	71690	17.66	13450	13550	13200	17450	9410	13430	13313.01	16.34	-29756	14083	13756	13253	12926	12423	13920	13090	133	4020	500	9930	10	1	26500000	3501	9.79	0.71	12	0.27	1350.00	18540.00	22650	20230808	-41.68	12340	20240125	7.05	14750	-10.44	20240105	12340	7.05	20240125	22650	-41.68	20230808	12340	7.05	20240125	2.22	N	023160	500	132 억	4328820	N	N	0	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History