KissMeData/023790/price/prices-20240201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

42 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	160337	57	100.00	KOSDAQ		금속	N	N	N	N	N	909	1	2	0.11	64664993	70592	84.18	904	950	904	1180	636	908	916.07	0.69	-723	941	924	912	895	883	918	889	99	272	500	540	1	1	19712667	179	-0.93	0.39	12	0.36	-978.00	2311.00	2555	20230621	-64.42	890	20240227	2.13	1975	-53.97	20240105	890	2.13	20240227	2555	-64.42	20230621	890	2.13	20240227	0.10	N	023790	500	98 억	135113	N	N	N	N
3	20240229	150336	57	100.00	KOSDAQ		금속	N	N	N	N	N	910	2	2	0.22	63364070	69161	82.47	904	950	904	1180	636	908	916.18	0.69	-624	941	924	912	895	883	918	889	99	272	500	540	1	1	19712667	179	-0.93	0.39	12	0.35	-978.00	2311.00	2555	20230621	-64.38	890	20240227	2.25	1975	-53.92	20240105	890	2.25	20240227	2555	-64.38	20230621	890	2.25	20240227	0.10	N	023790	500	98 억	135113	N	N	N	N
4	20240229	140338	57	100.00	KOSDAQ		금속	N	N	N	N	N	909	1	2	0.11	56256337	61347	73.15	904	950	904	1180	636	908	917.02	0.69	1111	941	924	912	895	883	918	889	99	272	500	540	1	1	19712667	179	-0.93	0.39	12	0.31	-978.00	2311.00	2555	20230621	-64.42	890	20240227	2.13	1975	-53.97	20240105	890	2.13	20240227	2555	-64.42	20230621	890	2.13	20240227	0.10	N	023790	500	98 억	135113	N	N	N	N
5	20240229	130338	57	100.00	KOSDAQ		금속	N	N	N	N	N	918	10	2	1.10	52614859	57335	68.37	904	950	904	1180	636	908	917.67	0.69	406	941	924	912	895	883	918	889	99	272	500	540	1	1	19712667	181	-0.94	0.40	12	0.29	-978.00	2311.00	2555	20230621	-64.07	890	20240227	3.15	1975	-53.52	20240105	890	3.15	20240227	2555	-64.07	20230621	890	3.15	20240227	0.10	N	023790	500	98 억	135113	N	N	N	N
6	20240229	120339	57	100.00	KOSDAQ		금속	N	N	N	N	N	919	11	2	1.21	45028667	49012	58.45	904	950	904	1180	636	908	918.73	0.69	-2936	941	924	912	895	883	918	889	99	272	500	540	1	1	19712667	181	-0.94	0.40	12	0.25	-978.00	2311.00	2555	20230621	-64.03	890	20240227	3.26	1975	-53.47	20240105	890	3.26	20240227	2555	-64.03	20230621	890	3.26	20240227	0.10	N	023790	500	98 억	135113	N	N	N	N
7	20240229	110339	57	100.00	KOSDAQ		금속	N	N	N	N	N	918	10	2	1.10	41484635	45160	53.85	904	950	904	1180	636	908	918.61	0.69	-3676	941	924	912	895	883	918	889	99	272	500	540	1	1	19712667	181	-0.94	0.40	12	0.23	-978.00	2311.00	2555	20230621	-64.07	890	20240227	3.15	1975	-53.52	20240105	890	3.15	20240227	2555	-64.07	20230621	890	3.15	20240227	0.10	N	023790	500	98 억	135113	N	N	N	N
8	20240229	100339	57	100.00	KOSDAQ		금속	N	N	N	N	N	919	11	2	1.21	37102114	40400	48.18	904	950	904	1180	636	908	918.37	0.69	-3372	941	924	912	895	883	918	889	99	272	500	540	1	1	19712667	181	-0.94	0.40	12	0.20	-978.00	2311.00	2555	20230621	-64.03	890	20240227	3.26	1975	-53.47	20240105	890	3.26	20240227	2555	-64.03	20230621	890	3.26	20240227	0.10	N	023790	500	98 억	135113	N	N	N	N
9	20240229	090337	57	100.00	KOSDAQ		금속	N	N	N	N	N	922	14	2	1.54	15982561	17638	21.03	904	922	904	1180	636	908	906.14	0.69	1916	941	924	912	895	883	918	889	99	272	500	540	1	1	19712667	182	-0.94	0.40	12	0.09	-978.00	2311.00	2555	20230621	-63.91	890	20240227	3.60	1975	-53.32	20240105	890	3.60	20240227	2555	-63.91	20230621	890	3.60	20240227	0.10	N	023790	500	98 억	135113	N	N	N	N
10	20240228	160317	57	100.00	KOSDAQ		금속	N	N	N	N	N	908	-19	5	-2.05	76450994	83664	41.27	927	929	900	1205	649	927	913.79	0.58	20719	1014	970	930	886	846	950	866	99	278	500	550	1	1	19712667	179	-0.93	0.39	12	0.42	-978.00	2311.00	2555	20230621	-64.46	890	20240227	2.02	1975	-54.03	20240105	890	2.02	20240227	2555	-64.46	20230621	890	2.02	20240227	0.10	N	023790	500	98 억	114324	N	N	N	N
11	20240228	150320	57	100.00	KOSDAQ		금속	N	N	N	N	N	918	-9	5	-0.97	68242349	74659	36.83	927	929	900	1205	649	927	914.05	0.58	19434	1014	970	930	886	846	950	866	99	278	500	550	1	1	19712667	181	-0.94	0.40	12	0.38	-978.00	2311.00	2555	20230621	-64.07	890	20240227	3.15	1975	-53.52	20240105	890	3.15	20240227	2555	-64.07	20230621	890	3.15	20240227	0.10	N	023790	500	98 억	114324	N	N	N	N
12	20240228	140338	57	100.00	KOSDAQ		금속	N	N	N	N	N	915	-12	5	-1.29	67522067	73874	36.44	927	929	900	1205	649	927	914.02	0.58	19163	1014	970	930	886	846	950	866	99	278	500	550	1	1	19712667	180	-0.94	0.40	12	0.37	-978.00	2311.00	2555	20230621	-64.19	890	20240227	2.81	1975	-53.67	20240105	890	2.81	20240227	2555	-64.19	20230621	890	2.81	20240227	0.10	N	023790	500	98 억	114324	N	N	N	N
13	20240228	130338	57	100.00	KOSDAQ		금속	N	N	N	N	N	911	-16	5	-1.73	60479341	66164	32.64	927	929	900	1205	649	927	914.08	0.58	16930	1014	970	930	886	846	950	866	99	278	500	550	1	1	19712667	180	-0.93	0.39	12	0.34	-978.00	2311.00	2555	20230621	-64.34	890	20240227	2.36	1975	-53.87	20240105	890	2.36	20240227	2555	-64.34	20230621	890	2.36	20240227	0.10	N	023790	500	98 억	114324	N	N	N	N
14	20240228	120339	57	100.00	KOSDAQ		금속	N	N	N	N	N	912	-15	5	-1.62	57759460	63189	31.17	927	929	900	1205	649	927	914.07	0.58	16102	1014	970	930	886	846	950	866	99	278	500	550	1	1	19712667	180	-0.93	0.39	12	0.32	-978.00	2311.00	2555	20230621	-64.31	890	20240227	2.47	1975	-53.82	20240105	890	2.47	20240227	2555	-64.31	20230621	890	2.47	20240227	0.10	N	023790	500	98 억	114324	N	N	N	N
15	20240228	110324	57	100.00	KOSDAQ		금속	N	N	N	N	N	910	-17	5	-1.83	48659268	53235	26.26	927	929	900	1205	649	927	914.05	0.58	15781	1014	970	930	886	846	950	866	99	278	500	550	1	1	19712667	179	-0.93	0.39	12	0.27	-978.00	2311.00	2555	20230621	-64.38	890	20240227	2.25	1975	-53.92	20240105	890	2.25	20240227	2555	-64.38	20230621	890	2.25	20240227	0.10	N	023790	500	98 억	114324	N	N	N	N
16	20240228	100336	57	100.00	KOSDAQ		금속	N	N	N	N	N	915	-12	5	-1.29	13698606	14875	7.34	927	929	913	1205	649	927	920.91	0.58	825	1014	970	930	886	846	950	866	99	278	500	550	1	1	19712667	180	-0.94	0.40	12	0.08	-978.00	2311.00	2555	20230621	-64.19	890	20240227	2.81	1975	-53.67	20240105	890	2.81	20240227	2555	-64.19	20230621	890	2.81	20240227	0.10	N	023790	500	98 억	114324	N	N	N	N
17	20240228	090338	57	100.00	KOSDAQ		금속	N	N	N	N	N	928	1	2	0.11	4784357	5161	2.55	927	929	927	1205	649	927	927.02	0.58	920	1014	970	930	886	846	950	866	99	278	500	550	1	1	19712667	183	-0.95	0.40	12	0.03	-978.00	2311.00	2555	20230621	-63.68	890	20240227	4.27	1975	-53.01	20240105	890	4.27	20240227	2555	-63.68	20230621	890	4.27	20240227	0.10	N	023790	500	98 억	114324	N	N	N	N
18	20240227	160338	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	927	-46	5	-4.73	187392102	202556	278.81	973	974	890	1264	682	973	925.14	0.53	8209	1007	989	978	960	949	984	955	99	291	500	580	1	1	19712667	183	-0.95	0.40	12	1.03	-978.00	2311.00	2555	20230621	-63.72	890	20240227	4.16	1975	-53.06	20240105	890	4.16	20240227	2555	-63.72	20230621	890	4.16	20240227	0.10	N	023790	500	98 억	105115	N	N	N	N
19	20240227	150338	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	923	-50	5	-5.14	169195577	182714	251.50	973	974	890	1264	682	973	926.01	0.53	8306	1007	989	978	960	949	984	955	99	291	500	580	1	1	19712667	182	-0.94	0.40	12	0.93	-978.00	2311.00	2555	20230621	-63.87	890	20240227	3.71	1975	-53.27	20240105	890	3.71	20240227	2555	-63.87	20230621	890	3.71	20240227	0.10	N	023790	500	98 억	105115	N	N	N	N
20	20240227	140338	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	921	-52	5	-5.34	164654470	177786	244.71	973	974	890	1264	682	973	926.14	0.53	8343	1007	989	978	960	949	984	955	99	291	500	580	1	1	19712667	182	-0.94	0.40	12	0.90	-978.00	2311.00	2555	20230621	-63.95	890	20240227	3.48	1975	-53.37	20240105	890	3.48	20240227	2555	-63.95	20230621	890	3.48	20240227	0.10	N	023790	500	98 억	105115	N	N	N	N
21	20240227	130315	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	915	-58	5	-5.96	137614589	148218	204.01	973	974	890	1264	682	973	928.46	0.53	5557	1007	989	978	960	949	984	955	99	291	500	580	1	1	19712667	180	-0.94	0.40	12	0.75	-978.00	2311.00	2555	20230621	-64.19	890	20240227	2.81	1975	-53.67	20240105	890	2.81	20240227	2555	-64.19	20230621	890	2.81	20240227	0.10	N	023790	500	98 억	105115	N	N	N	N
22	20240227	120340	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	931	-42	5	-4.32	72155064	76432	105.20	973	974	925	1264	682	973	944.04	0.53	-4035	1007	989	978	960	949	984	955	99	291	500	580	1	1	19712667	184	-0.95	0.40	12	0.39	-978.00	2311.00	2555	20230621	-63.56	925	20240227	0.65	1975	-52.86	20240105	925	0.65	20240227	2555	-63.56	20230621	925	0.65	20240227	0.10	N	023790	500	98 억	105115	N	N	N	N
23	20240227	110338	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	940	-33	5	-3.39	48200534	50736	69.84	973	974	937	1264	682	973	950.03	0.53	-3362	1007	989	978	960	949	984	955	99	291	500	580	1	1	19712667	185	-0.96	0.41	12	0.26	-978.00	2311.00	2555	20230621	-63.21	937	20240227	0.32	1975	-52.41	20240105	937	0.32	20240227	2555	-63.21	20230621	937	0.32	20240227	0.10	N	023790	500	98 억	105115	N	N	N	N
24	20240227	100337	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	954	-19	5	-1.95	24766140	25846	35.58	973	974	937	1264	682	973	958.22	0.53	-2784	1007	989	978	960	949	984	955	99	291	500	580	1	1	19712667	188	-0.98	0.41	12	0.13	-978.00	2311.00	2555	20230621	-62.66	937	20240227	1.81	1975	-51.70	20240105	937	1.81	20240227	2555	-62.66	20230621	937	1.81	20240227	0.10	N	023790	500	98 억	105115	N	N	N	N
25	20240227	090337	57	100.00	KOSDAQ		금속	N	N	N	N	N	962	-11	5	-1.13	7924522	8163	11.24	973	974	961	1264	682	973	970.79	0.53	-4980	1007	989	978	960	949	984	955	99	291	500	580	1	1	19712667	190	-0.98	0.42	12	0.04	-978.00	2311.00	2555	20230621	-62.35	937	20240223	2.67	1975	-51.29	20240105	937	2.67	20240223	2555	-62.35	20230621	937	2.67	20240223	0.10	N	023790	500	98 억	105115	N	N	N	N
26	20240226	160336	57	100.00	KOSDAQ		금속	N	N	N	N	N	973	-20	5	-2.01	68102686	69594	60.83	995	996	967	1290	696	993	978.57	0.58	-9014	1038	1015	976	953	914	996	934	99	297	500	590	1	1	19712667	192	-0.99	0.42	12	0.35	-978.00	2311.00	2555	20230621	-61.92	937	20240223	3.84	1975	-50.73	20240105	937	3.84	20240223	2555	-61.92	20230621	937	3.84	20240223	0.10	N	023790	500	98 억	114129	N	N	N	N
27	20240226	150336	57	100.00	KOSDAQ		금속	N	N	N	N	N	974	-19	5	-1.91	64577020	65971	57.66	995	996	967	1290	696	993	978.87	0.58	-7883	1038	1015	976	953	914	996	934	99	297	500	590	1	1	19712667	192	-1.00	0.42	12	0.33	-978.00	2311.00	2555	20230621	-61.88	937	20240223	3.95	1975	-50.68	20240105	937	3.95	20240223	2555	-61.88	20230621	937	3.95	20240223	0.10	N	023790	500	98 억	114129	N	N	N	N
28	20240226	140337	57	100.00	KOSDAQ		금속	N	N	N	N	N	971	-22	5	-2.22	62457988	63790	55.76	995	996	967	1290	696	993	979.12	0.58	-7527	1038	1015	976	953	914	996	934	99	297	500	590	1	1	19712667	191	-0.99	0.42	12	0.32	-978.00	2311.00	2555	20230621	-62.00	937	20240223	3.63	1975	-50.84	20240105	937	3.63	20240223	2555	-62.00	20230621	937	3.63	20240223	0.10	N	023790	500	98 억	114129	N	N	N	N
29	20240226	130336	57	100.00	KOSDAQ		금속	N	N	N	N	N	980	-13	5	-1.31	60745401	62039	54.23	995	996	967	1290	696	993	979.15	0.58	-6273	1038	1015	976	953	914	996	934	99	297	500	590	1	1	19712667	193	-1.00	0.42	12	0.31	-978.00	2311.00	2555	20230621	-61.64	937	20240223	4.59	1975	-50.38	20240105	937	4.59	20240223	2555	-61.64	20230621	937	4.59	20240223	0.10	N	023790	500	98 억	114129	N	N	N	N
30	20240226	120334	57	100.00	KOSDAQ		금속	N	N	N	N	N	982	-11	5	-1.11	44978255	45834	40.06	995	996	973	1290	696	993	981.33	0.58	-6289	1038	1015	976	953	914	996	934	99	297	500	590	1	1	19712667	194	-1.00	0.42	12	0.23	-978.00	2311.00	2555	20230621	-61.57	937	20240223	4.80	1975	-50.28	20240105	937	4.80	20240223	2555	-61.57	20230621	937	4.80	20240223	0.10	N	023790	500	98 억	114129	N	N	N	N
31	20240226	110333	57	100.00	KOSDAQ		금속	N	N	N	N	N	982	-11	5	-1.11	41826584	42617	37.25	995	996	973	1290	696	993	981.45	0.58	-7048	1038	1015	976	953	914	996	934	99	297	500	590	1	1	19712667	194	-1.00	0.42	12	0.22	-978.00	2311.00	2555	20230621	-61.57	937	20240223	4.80	1975	-50.28	20240105	937	4.80	20240223	2555	-61.57	20230621	937	4.80	20240223	0.10	N	023790	500	98 억	114129	N	N	N	N
32	20240226	100330	57	100.00	KOSDAQ		금속	N	N	N	N	N	977	-16	5	-1.61	19391130	19647	17.17	995	996	974	1290	696	993	986.98	0.58	-9095	1038	1015	976	953	914	996	934	99	297	500	590	1	1	19712667	193	-1.00	0.42	12	0.10	-978.00	2311.00	2555	20230621	-61.76	937	20240223	4.27	1975	-50.53	20240105	937	4.27	20240223	2555	-61.76	20230621	937	4.27	20240223	0.10	N	023790	500	98 억	114129	N	N	N	N
33	20240226	090330	57	100.00	KOSDAQ		금속	N	N	N	N	N	990	-3	5	-0.30	8217519	8274	7.23	995	996	990	1290	696	993	993.17	0.58	-6814	1038	1015	976	953	914	996	934	99	297	500	590	1	1	19712667	195	-1.01	0.43	12	0.04	-978.00	2311.00	2555	20230621	-61.25	937	20240223	5.66	1975	-49.87	20240105	937	5.66	20240223	2555	-61.25	20230621	937	5.66	20240223	0.10	N	023790	500	98 억	114129	N	N	N	N
34	20240223	160333	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	993	-6	5	-0.60	112151149	113832	182.71	999	999	937	1298	700	999	985.23	0.61	-7075	1018	1008	1002	992	986	1005	989	99	299	500	590	1	1	19712667	196	-1.02	0.43	12	0.58	-978.00	2311.00	2555	20230621	-61.14	937	20240223	5.98	1975	-49.72	20240105	937	5.98	20240223	2555	-61.14	20230621	937	5.98	20240223	0.10	N	023790	500	98 억	121204	N	N	N	N
35	20240223	150330	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	983	-16	5	-1.60	105719517	107328	172.27	999	999	937	1298	700	999	985.01	0.61	-8198	1018	1008	1002	992	986	1005	989	99	299	500	590	1	1	19712667	194	-1.01	0.43	12	0.54	-978.00	2311.00	2555	20230621	-61.53	937	20240223	4.91	1975	-50.23	20240105	937	4.91	20240223	2555	-61.53	20230621	937	4.91	20240223	0.10	N	023790	500	98 억	121204	N	N	N	N
36	20240223	140330	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	985	-14	5	-1.40	97895153	99353	159.47	999	999	937	1298	700	999	985.33	0.61	-9610	1018	1008	1002	992	986	1005	989	99	299	500	590	1	1	19712667	194	-1.01	0.43	12	0.50	-978.00	2311.00	2555	20230621	-61.45	937	20240223	5.12	1975	-50.13	20240105	937	5.12	20240223	2555	-61.45	20230621	937	5.12	20240223	0.10	N	023790	500	98 억	121204	N	N	N	N
37	20240223	130330	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	984	-15	5	-1.50	92324100	93697	150.39	999	999	937	1298	700	999	985.35	0.61	-9261	1018	1008	1002	992	986	1005	989	99	299	500	590	1	1	19712667	194	-1.01	0.43	12	0.48	-978.00	2311.00	2555	20230621	-61.49	937	20240223	5.02	1975	-50.18	20240105	937	5.02	20240223	2555	-61.49	20230621	937	5.02	20240223	0.10	N	023790	500	98 억	121204	N	N	N	N
38	20240223	120331	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	990	-9	5	-0.90	57206088	57648	92.53	999	999	980	1298	700	999	992.33	0.61	-7326	1018	1008	1002	992	986	1005	989	99	299	500	590	1	1	19712667	195	-1.01	0.43	12	0.29	-978.00	2311.00	2555	20230621	-61.25	980	20240223	1.02	1975	-49.87	20240105	980	1.02	20240223	2555	-61.25	20230621	980	1.02	20240223	0.10	N	023790	500	98 억	121204	N	N	N	N
39	20240223	110329	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	991	-8	5	-0.80	50152817	50534	81.11	999	999	980	1298	700	999	992.46	0.61	-5830	1018	1008	1002	992	986	1005	989	99	299	500	590	1	1	19712667	195	-1.01	0.43	12	0.26	-978.00	2311.00	2555	20230621	-61.21	980	20240223	1.12	1975	-49.82	20240105	980	1.12	20240223	2555	-61.21	20230621	980	1.12	20240223	0.10	N	023790	500	98 억	121204	N	N	N	N
40	20240223	100329	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	995	-4	5	-0.40	36175950	36477	58.55	999	999	980	1298	700	999	991.75	0.61	-7947	1018	1008	1002	992	986	1005	989	99	299	500	590	1	1	19712667	196	-1.02	0.43	12	0.19	-978.00	2311.00	2555	20230621	-61.06	980	20240223	1.53	1975	-49.62	20240105	980	1.53	20240223	2555	-61.06	20230621	980	1.53	20240223	0.10	N	023790	500	98 억	121204	N	N	N	N
41	20240223	090328	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	994	-5	5	-0.50	6118778	6154	9.88	999	999	980	1298	700	999	994.28	0.61	-4013	1018	1008	1002	992	986	1005	989	99	299	500	590	1	1	19712667	196	-1.02	0.43	12	0.03	-978.00	2311.00	2555	20230621	-61.10	980	20240223	1.43	1975	-49.67	20240105	980	1.43	20240223	2555	-61.10	20230621	980	1.43	20240223	0.10	N	023790	500	98 억	121204	N	N	N	N
42	20240222	160323	57	100.00	KOSDAQ		금속	N	N	N	N	N	999	-3	5	-0.30	60324256	60267	55.16	1003	1012	996	1302	702	1002	1000.95	0.65	-7192	1036	1019	1010	993	984	1014	988	99	300	500	600	1	1	19712667	197	-1.02	0.43	12	0.31	-978.00	2311.00	2555	20230621	-60.90	993	20240214	0.60	1975	-49.42	20240105	993	0.60	20240214	2555	-60.90	20230621	993	0.60	20240214	0.10	N	023790	500	98 억	128396	N	N	N	N
43	20240222	150330	57	100.00	KOSDAQ		금속	N	N	N	N	N	1002	0	3	0.00	54177336	54111	49.52	1003	1012	996	1302	702	1002	1001.23	0.65	-7186	1036	1019	1010	993	984	1014	988	99	300	500	600	1	1	19712667	198	-1.02	0.43	12	0.27	-978.00	2311.00	2555	20230621	-60.78	993	20240214	0.91	1975	-49.27	20240105	993	0.91	20240214	2555	-60.78	20230621	993	0.91	20240214	0.10	N	023790	500	98 억	128396	N	N	N	N
44	20240222	140329	57	100.00	KOSDAQ		금속	N	N	N	N	N	1003	1	2	0.10	48515314	48453	44.34	1003	1012	996	1302	702	1002	1001.29	0.65	-7034	1036	1019	1010	993	984	1014	988	99	300	500	600	1	1	19712667	198	-1.03	0.43	12	0.25	-978.00	2311.00	2555	20230621	-60.74	993	20240214	1.01	1975	-49.22	20240105	993	1.01	20240214	2555	-60.74	20230621	993	1.01	20240214	0.10	N	023790	500	98 억	128396	N	N	N	N
45	20240222	130322	57	100.00	KOSDAQ		금속	N	N	N	N	N	1000	-2	5	-0.20	42963441	42902	39.26	1003	1012	996	1302	702	1002	1001.43	0.65	-7605	1036	1019	1010	993	984	1014	988	99	300	500	600	1	1	19712667	197	-1.02	0.43	12	0.22	-978.00	2311.00	2555	20230621	-60.86	993	20240214	0.70	1975	-49.37	20240105	993	0.70	20240214	2555	-60.86	20230621	993	0.70	20240214	0.10	N	023790	500	98 억	128396	N	N	N	N
46	20240222	120328	57	100.00	KOSDAQ		금속	N	N	N	N	N	1003	1	2	0.10	36136790	36087	33.03	1003	1012	996	1302	702	1002	1001.38	0.65	-7639	1036	1019	1010	993	984	1014	988	99	300	500	600	1	1	19712667	198	-1.03	0.43	12	0.18	-978.00	2311.00	2555	20230621	-60.74	993	20240214	1.01	1975	-49.22	20240105	993	1.01	20240214	2555	-60.74	20230621	993	1.01	20240214	0.10	N	023790	500	98 억	128396	N	N	N	N
47	20240222	110327	57	100.00	KOSDAQ		금속	N	N	N	N	N	1003	1	2	0.10	32635718	32593	29.83	1003	1012	996	1302	702	1002	1001.31	0.65	-7282	1036	1019	1010	993	984	1014	988	99	300	500	600	1	1	19712667	198	-1.03	0.43	12	0.17	-978.00	2311.00	2555	20230621	-60.74	993	20240214	1.01	1975	-49.22	20240105	993	1.01	20240214	2555	-60.74	20230621	993	1.01	20240214	0.10	N	023790	500	98 억	128396	N	N	N	N
48	20240222	100325	57	100.00	KOSDAQ		금속	N	N	N	N	N	1005	3	2	0.30	22486098	22465	20.56	1003	1012	996	1302	702	1002	1000.94	0.65	-9786	1036	1019	1010	993	984	1014	988	99	300	500	600	1	1	19712667	198	-1.03	0.43	12	0.11	-978.00	2311.00	2555	20230621	-60.67	993	20240214	1.21	1975	-49.11	20240105	993	1.21	20240214	2555	-60.67	20230621	993	1.21	20240214	0.10	N	023790	500	98 억	128396	N	N	N	N
49	20240222	090329	57	100.00	KOSDAQ		금속	N	N	N	N	N	1002	0	3	0.00	2797706	2790	2.55	1003	1012	1002	1302	702	1002	1002.76	0.65	-210	1036	1019	1010	993	984	1014	988	99	300	500	600	1	1	19712667	198	-1.02	0.43	12	0.01	-978.00	2311.00	2555	20230621	-60.78	993	20240214	0.91	1975	-49.27	20240105	993	0.91	20240214	2555	-60.78	20230621	993	0.91	20240214	0.10	N	023790	500	98 억	128396	N	N	N	N
50	20240221	160326	57	100.00	KOSDAQ		금속	N	N	N	N	N	1002	-6	5	-0.60	109951940	109063	68.03	1003	1027	1001	1310	706	1008	1008.16	0.68	-4992	1036	1022	1013	999	990	1017	994	99	302	500	600	1	1	19712667	198	-1.02	0.43	12	0.55	-978.00	2311.00	2555	20230621	-60.78	993	20240214	0.91	1975	-49.27	20240105	993	0.91	20240214	2555	-60.78	20230621	993	0.91	20240214	0.10	N	023790	500	98 억	133388	N	N	N	N
51	20240221	150323	57	100.00	KOSDAQ		금속	N	N	N	N	N	1004	-4	5	-0.40	103022310	102151	63.72	1003	1027	1001	1310	706	1008	1008.53	0.68	-4522	1036	1022	1013	999	990	1017	994	99	302	500	600	1	1	19712667	198	-1.03	0.43	12	0.52	-978.00	2311.00	2555	20230621	-60.70	993	20240214	1.11	1975	-49.16	20240105	993	1.11	20240214	2555	-60.70	20230621	993	1.11	20240214	0.10	N	023790	500	98 억	133388	N	N	N	N
52	20240221	140325	57	100.00	KOSDAQ		금속	N	N	N	N	N	1010	2	2	0.20	89428121	88611	55.27	1003	1027	1001	1310	706	1008	1009.22	0.68	-3937	1036	1022	1013	999	990	1017	994	99	302	500	600	1	1	19712667	199	-1.03	0.44	12	0.45	-978.00	2311.00	2555	20230621	-60.47	993	20240214	1.71	1975	-48.86	20240105	993	1.71	20240214	2555	-60.47	20230621	993	1.71	20240214	0.10	N	023790	500	98 억	133388	N	N	N	N
53	20240221	130324	57	100.00	KOSDAQ		금속	N	N	N	N	N	1002	-6	5	-0.60	83592742	82806	51.65	1003	1027	1001	1310	706	1008	1009.50	0.68	-3192	1036	1022	1013	999	990	1017	994	99	302	500	600	1	1	19712667	198	-1.02	0.43	12	0.42	-978.00	2311.00	2555	20230621	-60.78	993	20240214	0.91	1975	-49.27	20240105	993	0.91	20240214	2555	-60.78	20230621	993	0.91	20240214	0.10	N	023790	500	98 억	133388	N	N	N	N
54	20240221	120325	57	100.00	KOSDAQ		금속	N	N	N	N	N	1012	4	2	0.40	61109815	60397	37.67	1003	1027	1001	1310	706	1008	1011.80	0.68	-4864	1036	1022	1013	999	990	1017	994	99	302	500	600	1	1	19712667	199	-1.03	0.44	12	0.31	-978.00	2311.00	2555	20230621	-60.39	993	20240214	1.91	1975	-48.76	20240105	993	1.91	20240214	2555	-60.39	20230621	993	1.91	20240214	0.10	N	023790	500	98 억	133388	N	N	N	N
55	20240221	110327	57	100.00	KOSDAQ		금속	N	N	N	N	N	1002	-6	5	-0.60	52290111	51634	32.21	1003	1027	1001	1310	706	1008	1012.71	0.68	-3311	1036	1022	1013	999	990	1017	994	99	302	500	600	1	1	19712667	198	-1.02	0.43	12	0.26	-978.00	2311.00	2555	20230621	-60.78	993	20240214	0.91	1975	-49.27	20240105	993	0.91	20240214	2555	-60.78	20230621	993	0.91	20240214	0.10	N	023790	500	98 억	133388	N	N	N	N
56	20240221	100325	57	100.00	KOSDAQ		금속	N	N	N	N	N	1017	9	2	0.89	26615547	26230	16.36	1003	1027	1003	1310	706	1008	1014.70	0.68	787	1036	1022	1013	999	990	1017	994	99	302	500	600	1	1	19712667	200	-1.04	0.44	12	0.13	-978.00	2311.00	2555	20230621	-60.20	993	20240214	2.42	1975	-48.51	20240105	993	2.42	20240214	2555	-60.20	20230621	993	2.42	20240214	0.10	N	023790	500	98 억	133388	N	N	N	N
57	20240221	090322	57	100.00	KOSDAQ		금속	N	N	N	N	N	1017	9	2	0.89	3024311	3006	1.88	1003	1017	1003	1310	706	1008	1006.09	0.68	672	1036	1022	1013	999	990	1017	994	99	302	500	600	1	1	19712667	200	-1.04	0.44	12	0.02	-978.00	2311.00	2555	20230621	-60.20	993	20240214	2.42	1975	-48.51	20240105	993	2.42	20240214	2555	-60.20	20230621	993	2.42	20240214	0.10	N	023790	500	98 억	133388	N	N	N	N
58	20240220	160320	57	100.00	KOSDAQ		금속	N	N	N	N	N	1008	-16	5	-1.56	158330042	156554	101.87	1027	1027	1004	1331	717	1024	1011.36	0.69	-2813	1051	1037	1026	1012	1001	1032	1007	99	307	500	610	1	1	19712667	199	-1.03	0.44	12	0.79	-978.00	2311.00	2555	20230621	-60.55	993	20240214	1.51	1975	-48.96	20240105	993	1.51	20240214	2555	-60.55	20230621	993	1.51	20240214	0.10	N	023790	500	98 억	136201	N	N	N	N
59	20240220	150322	57	100.00	KOSDAQ		금속	N	N	N	N	N	1010	-14	5	-1.37	152260361	150537	97.95	1027	1027	1004	1331	717	1024	1011.45	0.69	-3240	1051	1037	1026	1012	1001	1032	1007	99	307	500	610	1	1	19712667	199	-1.03	0.44	12	0.76	-978.00	2311.00	2555	20230621	-60.47	993	20240214	1.71	1975	-48.86	20240105	993	1.71	20240214	2555	-60.47	20230621	993	1.71	20240214	0.10	N	023790	500	98 억	136201	N	N	N	N
60	20240220	140322	57	100.00	KOSDAQ		금속	N	N	N	N	N	1017	-7	5	-0.68	80429591	79156	51.51	1027	1027	1010	1331	717	1024	1016.09	0.69	-2714	1051	1037	1026	1012	1001	1032	1007	99	307	500	610	1	1	19712667	200	-1.04	0.44	12	0.40	-978.00	2311.00	2555	20230621	-60.20	993	20240214	2.42	1975	-48.51	20240105	993	2.42	20240214	2555	-60.20	20230621	993	2.42	20240214	0.10	N	023790	500	98 억	136201	N	N	N	N
61	20240220	130323	57	100.00	KOSDAQ		금속	N	N	N	N	N	1019	-5	5	-0.49	71553063	70405	45.81	1027	1027	1010	1331	717	1024	1016.31	0.69	-1993	1051	1037	1026	1012	1001	1032	1007	99	307	500	610	1	1	19712667	201	-1.04	0.44	12	0.36	-978.00	2311.00	2555	20230621	-60.12	993	20240214	2.62	1975	-48.41	20240105	993	2.62	20240214	2555	-60.12	20230621	993	2.62	20240214	0.10	N	023790	500	98 억	136201	N	N	N	N
62	20240220	120321	57	100.00	KOSDAQ		금속	N	N	N	N	N	1015	-9	5	-0.88	55403967	54516	35.47	1027	1027	1010	1331	717	1024	1016.29	0.69	-902	1051	1037	1026	1012	1001	1032	1007	99	307	500	610	1	1	19712667	200	-1.04	0.44	12	0.28	-978.00	2311.00	2555	20230621	-60.27	993	20240214	2.22	1975	-48.61	20240105	993	2.22	20240214	2555	-60.27	20230621	993	2.22	20240214	0.10	N	023790	500	98 억	136201	N	N	N	N
63	20240220	110321	57	100.00	KOSDAQ		금속	N	N	N	N	N	1019	-5	5	-0.49	44363550	43639	28.40	1027	1027	1010	1331	717	1024	1016.60	0.69	-3236	1051	1037	1026	1012	1001	1032	1007	99	307	500	610	1	1	19712667	201	-1.04	0.44	12	0.22	-978.00	2311.00	2555	20230621	-60.12	993	20240214	2.62	1975	-48.41	20240105	993	2.62	20240214	2555	-60.12	20230621	993	2.62	20240214	0.10	N	023790	500	98 억	136201	N	N	N	N
64	20240220	100311	57	100.00	KOSDAQ		금속	N	N	N	N	N	1018	-6	5	-0.59	28767500	28283	18.40	1027	1027	1010	1331	717	1024	1017.13	0.69	-4730	1051	1037	1026	1012	1001	1032	1007	99	307	500	610	1	1	19712667	201	-1.04	0.44	12	0.14	-978.00	2311.00	2555	20230621	-60.16	993	20240214	2.52	1975	-48.46	20240105	993	2.52	20240214	2555	-60.16	20230621	993	2.52	20240214	0.10	N	023790	500	98 억	136201	N	N	N	N
65	20240220	090323	57	100.00	KOSDAQ		금속	N	N	N	N	N	1010	-14	5	-1.37	11620887	11347	7.38	1027	1027	1010	1331	717	1024	1024.14	0.69	-3674	1051	1037	1026	1012	1001	1032	1007	99	307	500	610	1	1	19712667	199	-1.03	0.44	12	0.06	-978.00	2311.00	2555	20230621	-60.47	993	20240214	1.71	1975	-48.86	20240105	993	1.71	20240214	2555	-60.47	20230621	993	1.71	20240214	0.10	N	023790	500	98 억	136201	N	N	N	N
66	20240219	160322	57	100.00	KOSDAQ		금속	N	N	N	N	N	1024	-3	5	-0.29	156208409	152932	84.58	1027	1040	1015	1335	719	1027	1021.42	0.60	18012	1041	1033	1019	1011	997	1038	1016	99	308	500	610	1	1	19712667	202	-1.05	0.44	12	0.78	-978.00	2311.00	2555	20230621	-59.92	993	20240214	3.12	1975	-48.15	20240105	993	3.12	20240214	2555	-59.92	20230621	993	3.12	20240214	0.11	N	023790	500	98 억	118189	N	N	N	N
67	20240219	150324	57	100.00	KOSDAQ		금속	N	N	N	N	N	1022	-5	5	-0.49	147365780	144288	79.80	1027	1040	1015	1335	719	1027	1021.33	0.60	17468	1041	1033	1019	1011	997	1038	1016	99	308	500	610	1	1	19712667	201	-1.04	0.44	12	0.73	-978.00	2311.00	2555	20230621	-60.00	993	20240214	2.92	1975	-48.25	20240105	993	2.92	20240214	2555	-60.00	20230621	993	2.92	20240214	0.11	N	023790	500	98 억	118189	N	N	N	N
68	20240219	140324	57	100.00	KOSDAQ		금속	N	N	N	N	N	1025	-2	5	-0.19	138438211	135543	74.96	1027	1040	1015	1335	719	1027	1021.36	0.60	15527	1041	1033	1019	1011	997	1038	1016	99	308	500	610	1	1	19712667	202	-1.05	0.44	12	0.69	-978.00	2311.00	2555	20230621	-59.88	993	20240214	3.22	1975	-48.10	20240105	993	3.22	20240214	2555	-59.88	20230621	993	3.22	20240214	0.11	N	023790	500	98 억	118189	N	N	N	N
69	20240219	130324	57	100.00	KOSDAQ		금속	N	N	N	N	N	1017	-10	5	-0.97	117887692	115405	63.83	1027	1040	1015	1335	719	1027	1021.51	0.60	1374	1041	1033	1019	1011	997	1038	1016	99	308	500	610	1	1	19712667	200	-1.04	0.44	12	0.59	-978.00	2311.00	2555	20230621	-60.20	993	20240214	2.42	1975	-48.51	20240105	993	2.42	20240214	2555	-60.20	20230621	993	2.42	20240214	0.11	N	023790	500	98 억	118189	N	N	N	N
70	20240219	120322	57	100.00	KOSDAQ		금속	N	N	N	N	N	1016	-11	5	-1.07	102377826	100166	55.40	1027	1040	1015	1335	719	1027	1022.08	0.60	-553	1041	1033	1019	1011	997	1038	1016	99	308	500	610	1	1	19712667	200	-1.04	0.44	12	0.51	-978.00	2311.00	2555	20230621	-60.23	993	20240214	2.32	1975	-48.56	20240105	993	2.32	20240214	2555	-60.23	20230621	993	2.32	20240214	0.11	N	023790	500	98 억	118189	N	N	N	N
71	20240219	110322	57	100.00	KOSDAQ		금속	N	N	N	N	N	1021	-6	5	-0.58	71620889	69908	38.66	1027	1040	1015	1335	719	1027	1024.50	0.60	-1738	1041	1033	1019	1011	997	1038	1016	99	308	500	610	1	1	19712667	201	-1.04	0.44	12	0.35	-978.00	2311.00	2555	20230621	-60.04	993	20240214	2.82	1975	-48.30	20240105	993	2.82	20240214	2555	-60.04	20230621	993	2.82	20240214	0.11	N	023790	500	98 억	118189	N	N	N	N
72	20240219	100320	57	100.00	KOSDAQ		금속	N	N	N	N	N	1017	-10	5	-0.97	60423289	58933	32.59	1027	1040	1015	1335	719	1027	1025.29	0.60	-4285	1041	1033	1019	1011	997	1038	1016	99	308	500	610	1	1	19712667	200	-1.04	0.44	12	0.30	-978.00	2311.00	2555	20230621	-60.20	993	20240214	2.42	1975	-48.51	20240105	993	2.42	20240214	2555	-60.20	20230621	993	2.42	20240214	0.11	N	023790	500	98 억	118189	N	N	N	N
73	20240219	090321	57	100.00	KOSDAQ		금속	N	N	N	N	N	1027	0	3	0.00	8576635	8340	4.61	1027	1040	1027	1335	719	1027	1028.37	0.60	317	1041	1033	1019	1011	997	1038	1016	99	308	500	610	1	1	19712667	202	-1.05	0.44	12	0.04	-978.00	2311.00	2555	20230621	-59.80	993	20240214	3.42	1975	-48.00	20240105	993	3.42	20240214	2555	-59.80	20230621	993	3.42	20240214	0.11	N	023790	500	98 억	118189	N	N	N	N
74	20240216	160319	57	100.00	KOSDAQ		금속	N	N	N	N	N	1027	10	2	0.98	180715972	177782	32.65	1017	1027	1005	1322	712	1017	1016.50	0.55	10732	1071	1043	1022	994	973	1033	984	99	305	500	610	1	1	19712667	202	-1.05	0.44	12	0.90	-978.00	2311.00	2555	20230621	-59.80	993	20240214	3.42	1975	-48.00	20240105	993	3.42	20240214	2555	-59.80	20230621	993	3.42	20240214	0.11	N	023790	500	98 억	107457	N	N	N	N
75	20240216	150320	57	100.00	KOSDAQ		금속	N	N	N	N	N	1023	6	2	0.59	161760794	159296	29.25	1017	1027	1005	1322	712	1017	1015.47	0.55	10105	1071	1043	1022	994	973	1033	984	99	305	500	610	1	1	19712667	202	-1.05	0.44	12	0.81	-978.00	2311.00	2555	20230621	-59.96	993	20240214	3.02	1975	-48.20	20240105	993	3.02	20240214	2555	-59.96	20230621	993	3.02	20240214	0.11	N	023790	500	98 억	107457	N	N	N	N
76	20240216	140323	57	100.00	KOSDAQ		금속	N	N	N	N	N	1018	1	2	0.10	146407424	144243	26.49	1017	1027	1005	1322	712	1017	1015.01	0.55	7937	1071	1043	1022	994	973	1033	984	99	305	500	610	1	1	19712667	201	-1.04	0.44	12	0.73	-978.00	2311.00	2555	20230621	-60.16	993	20240214	2.52	1975	-48.46	20240105	993	2.52	20240214	2555	-60.16	20230621	993	2.52	20240214	0.11	N	023790	500	98 억	107457	N	N	N	N
77	20240216	130319	57	100.00	KOSDAQ		금속	N	N	N	N	N	1019	2	2	0.20	142232761	140142	25.74	1017	1027	1005	1322	712	1017	1014.92	0.55	5525	1071	1043	1022	994	973	1033	984	99	305	500	610	1	1	19712667	201	-1.04	0.44	12	0.71	-978.00	2311.00	2555	20230621	-60.12	993	20240214	2.62	1975	-48.41	20240105	993	2.62	20240214	2555	-60.12	20230621	993	2.62	20240214	0.11	N	023790	500	98 억	107457	N	N	N	N
78	20240216	120322	57	100.00	KOSDAQ		금속	N	N	N	N	N	1018	1	2	0.10	135220258	133250	24.47	1017	1027	1005	1322	712	1017	1014.79	0.55	1229	1071	1043	1022	994	973	1033	984	99	305	500	610	1	1	19712667	201	-1.04	0.44	12	0.68	-978.00	2311.00	2555	20230621	-60.16	993	20240214	2.52	1975	-48.46	20240105	993	2.52	20240214	2555	-60.16	20230621	993	2.52	20240214	0.11	N	023790	500	98 억	107457	N	N	N	N
79	20240216	110322	57	100.00	KOSDAQ		금속	N	N	N	N	N	1016	-1	5	-0.10	124826195	123025	22.59	1017	1027	1005	1322	712	1017	1014.64	0.55	-3005	1071	1043	1022	994	973	1033	984	99	305	500	610	1	1	19712667	200	-1.04	0.44	12	0.62	-978.00	2311.00	2555	20230621	-60.23	993	20240214	2.32	1975	-48.56	20240105	993	2.32	20240214	2555	-60.23	20230621	993	2.32	20240214	0.11	N	023790	500	98 억	107457	N	N	N	N
80	20240216	100320	57	100.00	KOSDAQ		금속	N	N	N	N	N	1016	-1	5	-0.10	93952636	92520	16.99	1017	1027	1005	1322	712	1017	1015.48	0.55	-7994	1071	1043	1022	994	973	1033	984	99	305	500	610	1	1	19712667	200	-1.04	0.44	12	0.47	-978.00	2311.00	2555	20230621	-60.23	993	20240214	2.32	1975	-48.56	20240105	993	2.32	20240214	2555	-60.23	20230621	993	2.32	20240214	0.11	N	023790	500	98 억	107457	N	N	N	N
81	20240216	090316	57	100.00	KOSDAQ		금속	N	N	N	N	N	1017	0	3	0.00	34580434	34056	6.25	1017	1020	1005	1322	712	1017	1015.40	0.55	4994	1071	1043	1022	994	973	1033	984	99	305	500	610	1	1	19712667	200	-1.04	0.44	12	0.17	-978.00	2311.00	2555	20230621	-60.20	993	20240214	2.42	1975	-48.51	20240105	993	2.42	20240214	2555	-60.20	20230621	993	2.42	20240214	0.11	N	023790	500	98 억	107457	N	N	N	N
82	20240215	160319	57	100.00	KOSDAQ		금속	N	N	N	N	N	1017	-1	5	-0.10	553061473	543195	12.45	1021	1050	1001	1323	713	1018	1018.16	0.19	70904	1304	1161	1077	934	850	1119	892	99	305	500	610	1	1	19712667	200	-1.04	0.44	12	2.76	-978.00	2311.00	2555	20230621	-60.20	993	20240214	2.42	1975	-48.51	20240105	993	2.42	20240214	2555	-60.20	20230621	993	2.42	20240214	0.11	N	023790	500	98 억	36530	N	N	N	N
83	20240215	150320	57	100.00	KOSDAQ		금속	N	N	N	N	N	1019	1	2	0.10	530562021	521064	11.94	1021	1050	1001	1323	713	1018	1018.23	0.19	70544	1304	1161	1077	934	850	1119	892	99	305	500	610	1	1	19712667	201	-1.04	0.44	12	2.64	-978.00	2311.00	2555	20230621	-60.12	993	20240214	2.62	1975	-48.41	20240105	993	2.62	20240214	2555	-60.12	20230621	993	2.62	20240214	0.11	N	023790	500	98 억	36530	N	N	N	N
84	20240215	140318	57	100.00	KOSDAQ		금속	N	N	N	N	N	1020	2	2	0.20	506405789	497340	11.40	1021	1050	1001	1323	713	1018	1018.23	0.19	72215	1304	1161	1077	934	850	1119	892	99	305	500	610	1	1	19712667	201	-1.04	0.44	12	2.52	-978.00	2311.00	2555	20230621	-60.08	993	20240214	2.72	1975	-48.35	20240105	993	2.72	20240214	2555	-60.08	20230621	993	2.72	20240214	0.11	N	023790	500	98 억	36530	N	N	N	N
85	20240215	130317	57	100.00	KOSDAQ		금속	N	N	N	N	N	1021	3	2	0.29	469596003	461252	10.57	1021	1050	1001	1323	713	1018	1018.09	0.19	73145	1304	1161	1077	934	850	1119	892	99	305	500	610	1	1	19712667	201	-1.04	0.44	12	2.34	-978.00	2311.00	2555	20230621	-60.04	993	20240214	2.82	1975	-48.30	20240105	993	2.82	20240214	2555	-60.04	20230621	993	2.82	20240214	0.11	N	023790	500	98 억	36530	N	N	N	N
86	20240215	120318	57	100.00	KOSDAQ		금속	N	N	N	N	N	1021	3	2	0.29	425832727	418367	9.59	1021	1050	1001	1323	713	1018	1017.84	0.19	59306	1304	1161	1077	934	850	1119	892	99	305	500	610	1	1	19712667	201	-1.04	0.44	12	2.12	-978.00	2311.00	2555	20230621	-60.04	993	20240214	2.82	1975	-48.30	20240105	993	2.82	20240214	2555	-60.04	20230621	993	2.82	20240214	0.11	N	023790	500	98 억	36530	N	N	N	N
87	20240215	110316	57	100.00	KOSDAQ		금속	N	N	N	N	N	1025	7	2	0.69	388300498	381621	8.75	1021	1050	1001	1323	713	1018	1017.50	0.19	49406	1304	1161	1077	934	850	1119	892	99	305	500	610	1	1	19712667	202	-1.05	0.44	12	1.94	-978.00	2311.00	2555	20230621	-59.88	993	20240214	3.22	1975	-48.10	20240105	993	3.22	20240214	2555	-59.88	20230621	993	3.22	20240214	0.11	N	023790	500	98 억	36530	N	N	N	N
88	20240215	100317	57	100.00	KOSDAQ		금속	N	N	N	N	N	1019	1	2	0.10	343496600	337722	7.74	1021	1050	1001	1323	713	1018	1017.10	0.19	38517	1304	1161	1077	934	850	1119	892	99	305	500	610	1	1	19712667	201	-1.04	0.44	12	1.71	-978.00	2311.00	2555	20230621	-60.12	993	20240214	2.62	1975	-48.41	20240105	993	2.62	20240214	2555	-60.12	20230621	993	2.62	20240214	0.11	N	023790	500	98 억	36530	N	N	N	N
89	20240215	090315	57	100.00	KOSDAQ		금속	N	N	N	N	N	1025	7	2	0.69	66639950	64713	1.48	1021	1050	1021	1323	713	1018	1029.78	0.19	-5817	1304	1161	1077	934	850	1119	892	99	305	500	610	1	1	19712667	202	-1.05	0.44	12	0.33	-978.00	2311.00	2555	20230621	-59.88	993	20240214	3.22	1975	-48.10	20240105	993	3.22	20240214	2555	-59.88	20230621	993	3.22	20240214	0.11	N	023790	500	98 억	36530	N	N	N	N
90	20240214	160315	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1018	-298	5	-22.64	4519358130	4286694	7421.95	1207	1220	993	1710	922	1316	1054.32	2.50	-70166	1376	1346	1307	1277	1238	1361	1292	99	394	500	780	1	1	19712667	201	-1.04	0.44	12	21.75	-978.00	2311.00	2555	20230621	-60.16	993	20240214	2.52	1975	-48.46	20240105	993	2.52	20240214	2555	-60.16	20230621	993	2.52	20240214	0.11	N	023790	500	98 억	493590	N	N	N	N
91	20240214	150316	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1036	-280	5	-21.28	4320331645	4092647	7085.98	1207	1220	993	1710	922	1316	1055.63	2.50	-69706	1376	1346	1307	1277	1238	1361	1292	99	394	500	780	1	1	19712667	204	-1.06	0.45	12	20.76	-978.00	2311.00	2555	20230621	-59.45	993	20240214	4.33	1975	-47.54	20240105	993	4.33	20240214	2555	-59.45	20230621	993	4.33	20240214	0.11	N	023790	500	98 억	493590	N	N	N	N
92	20240214	140314	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1030	-286	5	-21.73	3113396418	2963229	5130.51	1207	1220	993	1710	922	1316	1050.68	2.50	-78506	1376	1346	1307	1277	1238	1361	1292	99	394	500	780	1	1	19712667	203	-1.05	0.45	12	15.03	-978.00	2311.00	2555	20230621	-59.69	993	20240214	3.73	1975	-47.85	20240105	993	3.73	20240214	2555	-59.69	20230621	993	3.73	20240214	0.11	N	023790	500	98 억	493590	N	N	N	N
93	20240214	130316	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1019	-297	5	-22.57	2749925487	2611224	4521.05	1207	1220	993	1710	922	1316	1053.12	2.50	-77047	1376	1346	1307	1277	1238	1361	1292	99	394	500	780	1	1	19712667	201	-1.04	0.44	12	13.25	-978.00	2311.00	2555	20230621	-60.12	993	20240214	2.62	1975	-48.41	20240105	993	2.62	20240214	2555	-60.12	20230621	993	2.62	20240214	0.11	N	023790	500	98 억	493590	N	N	N	N
94	20240214	120314	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1012	-304	5	-23.10	2601028147	2464155	4266.42	1207	1220	993	1710	922	1316	1055.55	2.50	-76598	1376	1346	1307	1277	1238	1361	1292	99	394	500	780	1	1	19712667	199	-1.03	0.44	12	12.50	-978.00	2311.00	2555	20230621	-60.39	993	20240214	1.91	1975	-48.76	20240105	993	1.91	20240214	2555	-60.39	20230621	993	1.91	20240214	0.11	N	023790	500	98 억	493590	N	N	N	N
95	20240214	110317	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1019	-297	5	-22.57	2457636154	2322757	4021.60	1207	1220	993	1710	922	1316	1058.07	2.50	-77447	1376	1346	1307	1277	1238	1361	1292	99	394	500	780	1	1	19712667	201	-1.04	0.44	12	11.78	-978.00	2311.00	2555	20230621	-60.12	993	20240214	2.62	1975	-48.41	20240105	993	2.62	20240214	2555	-60.12	20230621	993	2.62	20240214	0.11	N	023790	500	98 억	493590	N	N	N	N
96	20240214	090311	57	100.00	KOSDAQ		금속	N	N	N	N	N	1087	-229	5	-17.40	347633111	308394	533.95	1207	1220	1087	1710	922	1316	1127.24	2.50	3857	1376	1346	1307	1277	1238	1361	1292	99	394	500	780	1	1	19712667	214	-1.11	0.47	12	1.56	-978.00	2311.00	2555	20230621	-57.46	1050	20231019	3.52	1975	-44.96	20240105	1087	0.00	20240214	2555	-57.46	20230621	1050	3.52	20231019	0.11	N	023790	500	98 억	493590	Y	N	N	N
97	20240213	160311	58	100.00	KOSDAQ		금속	N	N	N	N	N	1316	48	2	3.79	75310186	57757	141.51	1268	1337	1268	1648	888	1268	1303.91	2.53	-786	1302	1284	1269	1251	1236	1294	1261	99	380	500	760	1	1	19712667	259	-1.35	0.57	12	0.29	-978.00	2311.00	2555	20230621	-48.49	1050	20231019	25.33	1975	-33.37	20240105	1181	11.43	20240129	2555	-48.49	20230621	1050	25.33	20231019	0.13	N	023790	500	98 억	498982	N	N	N	N
98	20240213	150308	58	100.00	KOSDAQ		금속	N	N	N	N	N	1316	48	2	3.79	75310186	57757	141.51	1268	1337	1268	1648	888	1268	1303.91	2.53	-786	1302	1284	1269	1251	1236	1294	1261	99	380	500	760	1	1	19712667	259	-1.35	0.57	12	0.29	-978.00	2311.00	2555	20230621	-48.49	1050	20231019	25.33	1975	-33.37	20240105	1181	11.43	20240129	2555	-48.49	20230621	1050	25.33	20231019	0.13	N	023790	500	98 억	498982	N	N	N	N
99	20240213	140317	57	100.00	KOSDAQ		금속	N	N	N	N	N	1323	55	2	4.34	71940273	55200	135.25	1268	1337	1268	1648	888	1268	1303.27	2.53	-539	1302	1284	1269	1251	1236	1294	1261	99	380	500	760	1	1	19712667	261	-1.35	0.57	12	0.28	-978.00	2311.00	2555	20230621	-48.22	1050	20231019	26.00	1975	-33.01	20240105	1181	12.02	20240129	2555	-48.22	20230621	1050	26.00	20231019	0.13	N	023790	500	98 억	498982	N	N	N	N
100	20240213	130313	57	100.00	KOSDAQ		금속	N	N	N	N	N	1336	68	2	5.36	63371834	48711	119.35	1268	1337	1268	1648	888	1268	1300.98	2.53	1751	1302	1284	1269	1251	1236	1294	1261	99	380	500	760	1	1	19712667	263	-1.37	0.58	12	0.25	-978.00	2311.00	2555	20230621	-47.71	1050	20231019	27.24	1975	-32.35	20240105	1181	13.12	20240129	2555	-47.71	20230621	1050	27.24	20231019	0.13	N	023790	500	98 억	498982	N	N	N	N
101	20240213	120315	57	100.00	KOSDAQ		금속	N	N	N	N	N	1320	52	2	4.10	31898788	24876	60.95	1268	1320	1268	1648	888	1268	1282.31	2.53	6439	1302	1284	1269	1251	1236	1294	1261	99	380	500	760	1	1	19712667	260	-1.35	0.57	12	0.13	-978.00	2311.00	2555	20230621	-48.34	1050	20231019	25.71	1975	-33.16	20240105	1181	11.77	20240129	2555	-48.34	20230621	1050	25.71	20231019	0.13	N	023790	500	98 억	498982	N	N	N	N
102	20240213	110315	57	100.00	KOSDAQ		금속	N	N	N	N	N	1286	18	2	1.42	21938594	17223	42.20	1268	1289	1268	1648	888	1268	1273.80	2.53	5078	1302	1284	1269	1251	1236	1294	1261	99	380	500	760	1	1	19712667	254	-1.31	0.56	12	0.09	-978.00	2311.00	2555	20230621	-49.67	1050	20231019	22.48	1975	-34.89	20240105	1181	8.89	20240129	2555	-49.67	20230621	1050	22.48	20231019	0.13	N	023790	500	98 억	498982	N	N	N	N
103	20240213	100250	57	100.00	KOSDAQ		금속	N	N	N	N	N	1276	8	2	0.63	13861184	10903	26.71	1268	1276	1268	1648	888	1268	1271.32	2.53	2371	1302	1284	1269	1251	1236	1294	1261	99	380	500	760	1	1	19712667	252	-1.30	0.55	12	0.06	-978.00	2311.00	2555	20230621	-50.06	1050	20231019	21.52	1975	-35.39	20240105	1181	8.04	20240129	2555	-50.06	20230621	1050	21.52	20231019	0.13	N	023790	500	98 억	498982	N	N	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History